stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230906,194400,1714580480,2125,2125,2125,2125,11708
20230906,194300,1714580480,2125,2125,2125,2125,0
20230906,194200,1714580480,2125,2125,2125,2125,0
20230906,194100,1714580480,2125,2125,2125,2125,0
20230906,194000,1714580480,2125,2125,2125,2125,0
20230906,193900,1714580480,2125,2125,2125,2125,0
20230906,193800,1714580480,2125,2125,2125,2125,0
20230906,193700,1714580480,2125,2125,2125,2125,0
20230906,193600,1714580480,2125,2125,2125,2125,0
20230906,193500,1714580480,2125,2125,2125,2125,0
20230906,193400,1714580480,2125,2125,2125,2125,0
20230906,193300,1714580480,2125,2125,2125,2125,0
20230906,193200,1714580480,2125,2125,2125,2125,0
20230906,193100,1714580480,2125,2125,2125,2125,0
20230906,193000,1714580480,2125,2125,2125,2125,0
20230906,192900,1714580480,2125,2125,2125,2125,0
20230906,192800,1714580480,2125,2125,2125,2125,0
20230906,192700,1714580480,2125,2125,2125,2125,0
20230906,192600,1714580480,2125,2125,2125,2125,0
20230906,192500,1714580480,2125,2125,2125,2125,0
20230906,192400,1714580480,2125,2125,2125,2125,0
20230906,192300,1714580480,2125,2125,2125,2125,0
20230906,192200,1714580480,2125,2125,2125,2125,0
20230906,192100,1714580480,2125,2125,2125,2125,0
20230906,192000,1714580480,2125,2125,2125,2125,0
20230906,191900,1714580480,2125,2125,2125,2125,0
20230906,191800,1714580480,2125,2125,2125,2125,0
20230906,191700,1714580480,2125,2125,2125,2125,0
20230906,191600,1714580480,2125,2125,2125,2125,0
20230906,191500,1714580480,2125,2125,2125,2125,0
20230906,191400,1714580480,2125,2125,2125,2125,11708
20230906,191300,1714580480,2125,2125,2125,2125,0
20230906,191200,1714580480,2125,2125,2125,2125,0
20230906,191100,1714580480,2125,2125,2125,2125,0
20230906,191000,1714580480,2125,2125,2125,2125,0
20230906,190900,1714580480,2125,2125,2125,2125,0
20230906,190800,1714580480,2125,2125,2125,2125,0
20230906,190700,1714580480,2125,2125,2125,2125,0
20230906,190600,1714580480,2125,2125,2125,2125,0
20230906,190500,1714580480,2125,2125,2125,2125,0
20230906,190400,1714580480,2125,2125,2125,2125,0
20230906,190300,1714580480,2125,2125,2125,2125,0
20230906,190200,1714580480,2125,2125,2125,2125,0
20230906,190100,1714580480,2125,2125,2125,2125,0
20230906,190000,1714580480,2125,2125,2125,2125,0
20230906,185900,1714580480,2125,2125,2125,2125,0
20230906,185800,1714580480,2125,2125,2125,2125,0
20230906,185700,1714580480,2125,2125,2125,2125,0
20230906,185600,1714580480,2125,2125,2125,2125,0
20230906,185500,1714580480,2125,2125,2125,2125,0
20230906,185400,1714580480,2125,2125,2125,2125,0
20230906,185300,1714580480,2125,2125,2125,2125,0
20230906,185200,1714580480,2125,2125,2125,2125,0
20230906,185100,1714580480,2125,2125,2125,2125,0
20230906,185000,1714580480,2125,2125,2125,2125,0
20230906,184900,1714580480,2125,2125,2125,2125,0
20230906,184800,1714580480,2125,2125,2125,2125,0
20230906,184700,1714580480,2125,2125,2125,2125,0
20230906,184600,1714580480,2125,2125,2125,2125,0
20230906,184500,1714580480,2125,2125,2125,2125,0
20230906,184400,1714580480,2125,2125,2125,2125,11708
20230906,184300,1714580480,2125,2125,2125,2125,0
20230906,184200,1714580480,2125,2125,2125,2125,0
20230906,184100,1714580480,2125,2125,2125,2125,0
20230906,184000,1714580480,2125,2125,2125,2125,0
20230906,183900,1714580480,2125,2125,2125,2125,0
20230906,183800,1714580480,2125,2125,2125,2125,0
20230906,183700,1714580480,2125,2125,2125,2125,0
20230906,183600,1714580480,2125,2125,2125,2125,0
20230906,183500,1714580480,2125,2125,2125,2125,0
20230906,183400,1714580480,2125,2125,2125,2125,0
20230906,183300,1714580480,2125,2125,2125,2125,0
20230906,183200,1714580480,2125,2125,2125,2125,0
20230906,183100,1714580480,2125,2125,2125,2125,0
20230906,183000,1714580480,2125,2125,2125,2125,0
20230906,182900,1714580480,2125,2125,2125,2125,0
20230906,182800,1714580480,2125,2125,2125,2125,0
20230906,182700,1714580480,2125,2125,2125,2125,0
20230906,182600,1714580480,2125,2125,2125,2125,0
20230906,182500,1714580480,2125,2125,2125,2125,0
20230906,182400,1714580480,2125,2125,2125,2125,0
20230906,182300,1714580480,2125,2125,2125,2125,0
20230906,182200,1714580480,2125,2125,2125,2125,0
20230906,182100,1714580480,2125,2125,2125,2125,0
20230906,182000,1714580480,2125,2125,2125,2125,0
20230906,181900,1714580480,2125,2125,2125,2125,0
20230906,181800,1714580480,2125,2125,2125,2125,0
20230906,181700,1714580480,2125,2125,2125,2125,0
20230906,181600,1714580480,2125,2125,2125,2125,0
20230906,181500,1714580480,2125,2125,2125,2125,0
20230906,181400,1714580480,2125,2125,2125,2125,11708
20230906,181300,1714580480,2125,2125,2125,2125,0
20230906,181200,1714580480,2125,2125,2125,2125,0
20230906,181100,1714580480,2125,2125,2125,2125,0
20230906,181000,1714580480,2125,2125,2125,2125,0
20230906,180900,1714580480,2125,2125,2125,2125,0
20230906,180800,1714580480,2125,2125,2125,2125,0
20230906,180700,1714580480,2125,2125,2125,2125,0
20230906,180600,1714580480,2125,2125,2125,2125,0
20230906,180500,1714580480,2125,2125,2125,2125,0
20230906,180400,1714580480,2125,2125,2125,2125,0
20230906,180300,1714580480,2125,2125,2125,2125,0
20230906,180200,1714580480,2125,2125,2125,2125,0
20230906,180100,1714580480,2125,2125,2125,2125,0
20230906,180000,1714580480,2125,2125,2125,2125,0
20230906,175900,1714580480,2125,2125,2125,2125,0
20230906,175800,1714580480,2125,2125,2125,2125,0
20230906,175700,1714580480,2125,2125,2125,2125,0
20230906,175600,1714580480,2125,2125,2125,2125,0
20230906,175500,1714580480,2125,2125,2125,2125,0
20230906,175400,1714580480,2125,2125,2125,2125,0
20230906,175300,1714580480,2125,2125,2125,2125,0
20230906,175200,1714580480,2125,2125,2125,2125,0
20230906,175100,1714580480,2125,2125,2125,2125,0
20230906,175000,1714580480,2125,2125,2125,2125,0
20230906,174900,1714580480,2125,2125,2125,2125,0
20230906,174800,1714580480,2125,2125,2125,2125,0
20230906,174700,1714580480,2125,2125,2125,2125,0
20230906,174600,1714580480,2125,2125,2125,2125,0
20230906,174500,1714580480,2125,2125,2125,2125,0
20230906,174400,1714580480,2125,2125,2125,2125,11708
20230906,174300,1714580480,2125,2125,2125,2125,0
20230906,174200,1714580480,2125,2125,2125,2125,0
20230906,174100,1714580480,2125,2125,2125,2125,0
20230906,174000,1714580480,2125,2125,2125,2125,0
20230906,173900,1714580480,2125,2125,2125,2125,0
20230906,173800,1714580480,2125,2125,2125,2125,0
20230906,173700,1714580480,2125,2125,2125,2125,0
20230906,173600,1714580480,2125,2125,2125,2125,0
20230906,173500,1714580480,2125,2125,2125,2125,0
20230906,173400,1714580480,2125,2125,2125,2125,0
20230906,173300,1714580480,2125,2125,2125,2125,0
20230906,173200,1714580480,2125,2125,2125,2125,0
20230906,173100,1714580480,2125,2125,2125,2125,0
20230906,173000,1714580480,2125,2125,2125,2125,0
20230906,172900,1714580480,2125,2125,2125,2125,0
20230906,172800,1714580480,2125,2125,2125,2125,0
20230906,172700,1714580480,2125,2125,2125,2125,0
20230906,172600,1714580480,2125,2125,2125,2125,0
20230906,172500,1714580480,2125,2125,2125,2125,0
20230906,172400,1714580480,2125,2125,2125,2125,0
20230906,172300,1714580480,2125,2125,2125,2125,0
20230906,172200,1714580480,2125,2125,2125,2125,0
20230906,172100,1714580480,2125,2125,2125,2125,0
20230906,172000,1714580480,2125,2125,2125,2125,0
20230906,171900,1714580480,2125,2125,2125,2125,0
20230906,171800,1714580480,2125,2125,2125,2125,0
20230906,171700,1714580480,2125,2125,2125,2125,0
20230906,171600,1714580480,2125,2125,2125,2125,0
20230906,171500,1714580480,2125,2125,2125,2125,0
20230906,171400,1714580480,2125,2125,2125,2125,11708
20230906,171300,1714580480,2125,2125,2125,2125,0
20230906,171200,1714580480,2125,2125,2125,2125,0
20230906,171100,1714580480,2125,2125,2125,2125,0
20230906,171000,1714580480,2125,2125,2125,2125,0
20230906,170900,1714580480,2125,2125,2125,2125,0
20230906,170800,1714580480,2125,2125,2125,2125,0
20230906,170700,1714580480,2125,2125,2125,2125,0
20230906,170600,1714580480,2125,2125,2125,2125,0
20230906,170500,1714580480,2125,2125,2125,2125,0
20230906,170400,1714580480,2125,2125,2125,2125,0
20230906,170300,1714580480,2125,2125,2125,2125,0
20230906,170200,1714580480,2125,2125,2125,2125,0
20230906,170100,1714580480,2125,2125,2125,2125,0
20230906,170000,1714580480,2125,2125,2125,2125,0
20230906,165900,1714580480,2125,2125,2125,2125,0
20230906,165800,1714580480,2125,2125,2125,2125,0
20230906,165700,1714580480,2125,2125,2125,2125,0
20230906,165600,1714580480,2125,2125,2125,2125,0
20230906,165500,1714580480,2125,2125,2125,2125,0
20230906,165400,1714580480,2125,2125,2125,2125,0
20230906,165300,1714580480,2125,2125,2125,2125,0
20230906,165200,1714580480,2125,2125,2125,2125,0
20230906,165100,1714580480,2125,2125,2125,2125,0
20230906,165000,1714580480,2125,2125,2125,2125,0
20230906,164900,1714580480,2125,2125,2125,2125,0
20230906,164800,1714580480,2125,2125,2125,2125,0
20230906,164700,1714580480,2125,2125,2125,2125,0
20230906,164600,1714580480,2125,2125,2125,2125,0
20230906,164500,1714580480,2125,2125,2125,2125,0
20230906,164400,1714580480,2125,2125,2125,2125,11708
20230906,164300,1714580480,2125,2125,2125,2125,0
20230906,164200,1714580480,2125,2125,2125,2125,0
20230906,164100,1714580480,2125,2125,2125,2125,0
20230906,164000,1714580480,2125,2125,2125,2125,0
20230906,163900,1714580480,2125,2125,2125,2125,0
20230906,163800,1714580480,2125,2125,2125,2125,0
20230906,163700,1714580480,2125,2125,2125,2125,0
20230906,163600,1714580480,2125,2125,2125,2125,0
20230906,163500,1714580480,2125,2125,2125,2125,0
20230906,163400,1714580480,2125,2125,2125,2125,0
20230906,163300,1714580480,2125,2125,2125,2125,0
20230906,163200,1714580480,2125,2125,2125,2125,0
20230906,163100,1714580480,2125,2125,2125,2125,0
20230906,163000,1714580480,2125,2125,2125,2125,0
20230906,162900,1714580480,2125,2125,2125,2125,0
20230906,162800,1714580480,2125,2125,2125,2125,0
20230906,162700,1714580480,2125,2125,2125,2125,0
20230906,162600,1714580480,2125,2125,2125,2125,0
20230906,162500,1714580480,2125,2125,2125,2125,0
20230906,162400,1714580480,2125,2125,2125,2125,0
20230906,162300,1714580480,2125,2125,2125,2125,0
20230906,162200,1714580480,2125,2125,2125,2125,0
20230906,162100,1714580480,2125,2125,2125,2125,0
20230906,162000,1714580480,2125,2125,2125,2125,0
20230906,161900,1714580480,2125,2125,2125,2125,0
20230906,161800,1714580480,2125,2125,2125,2125,0
20230906,161700,1714580480,2125,2125,2125,2125,0
20230906,161600,1714580480,2125,2125,2125,2125,0
20230906,161500,1714580480,2125,2125,2125,2125,0
20230906,161400,1714580480,2125,2125,2125,2125,11708
20230906,161300,1714580480,2125,2125,2125,2125,0
20230906,161200,1714580480,2125,2125,2125,2125,0
20230906,161100,1714580480,2125,2125,2125,2125,0
20230906,161000,1714580480,2125,2125,2125,2125,0
20230906,160900,1714580480,2125,2125,2125,2125,0
20230906,160800,1714580480,2125,2125,2125,2125,0
20230906,160700,1714580480,2125,2125,2125,2125,0
20230906,160600,1714580480,2125,2125,2125,2125,0
20230906,160500,1714580480,2125,2125,2125,2125,0
20230906,160400,1714580480,2125,2125,2125,2125,0
20230906,160300,1714580480,2125,2125,2125,2125,0
20230906,160200,1714580480,2125,2125,2125,2125,0
20230906,160100,1714580480,2125,2125,2125,2125,0
20230906,160000,1714580480,2125,2125,2125,2125,0
20230906,155900,1714580480,2125,2125,2125,2125,0
20230906,155800,1714580480,2125,2125,2125,2125,0
20230906,155700,1714580480,2125,2125,2125,2125,0
20230906,155600,1714580480,2125,2125,2125,2125,0
20230906,155500,1714580480,2125,2125,2125,2125,0
20230906,155400,1714580480,2125,2125,2125,2125,0
20230906,155300,1714580480,2125,2125,2125,2125,0
20230906,155200,1714580480,2125,2125,2125,2125,0
20230906,155100,1714580480,2125,2125,2125,2125,0
20230906,155000,1714580480,2125,2125,2125,2125,0
20230906,154900,1714580480,2125,2125,2125,2125,0
20230906,154800,1714580480,2125,2125,2125,2125,0
20230906,154700,1714580480,2125,2125,2125,2125,0
20230906,154600,1714580480,2125,2125,2125,2125,0
20230906,154500,1714580480,2125,2125,2125,2125,0
20230906,154400,1714580480,2125,2125,2125,2125,11708
20230906,154300,1714580480,2125,2125,2125,2125,0
20230906,154200,1714580480,2125,2125,2125,2125,0
20230906,154100,1714580480,2125,2125,2125,2125,0
20230906,154000,1714580480,2125,2125,2125,2125,0
20230906,153900,1714580480,2125,2125,2125,2125,0
20230906,153800,1714580480,2125,2125,2125,2125,0
20230906,153700,1714580480,2125,2125,2125,2125,0
20230906,153600,1714580480,2125,2125,2125,2125,0
20230906,153500,1714580480,2125,2125,2125,2125,0
20230906,153400,1714580480,2125,2125,2125,2125,0
20230906,153300,1714580480,2125,2125,2125,2125,0
20230906,153200,1714580480,2125,2125,2125,2125,0
20230906,153100,1714580480,2125,2125,2125,2125,0
20230906,153000,1714580480,2125,2125,2125,2125,11708
20230906,152900,1689700980,2130,2130,2130,2130,0
20230906,152800,1689700980,2130,2130,2130,2130,0
20230906,152700,1689700980,2130,2130,2130,2130,0
20230906,152600,1689700980,2130,2130,2130,2130,0
20230906,152500,1689700980,2130,2130,2130,2130,0
20230906,152400,1689700980,2130,2130,2130,2130,0
20230906,152300,1689700980,2130,2130,2130,2130,0
20230906,152200,1689700980,2130,2130,2130,2130,0
20230906,152100,1689700980,2130,2130,2130,2130,0
20230906,152000,1689700980,2130,2130,2130,2130,0
20230906,151900,1689700980,2130,2130,2130,2120,4168
20230906,151800,1680864555,2130,2125,2130,2120,8110
20230906,151700,1663668995,2130,2130,2130,2120,3506
20230906,151600,1656227840,2120,2120,2120,2120,400
20230906,151500,1655379840,2130,2125,2130,2120,504
20230906,151400,1654310255,2125,2135,2135,2125,2398
20230906,151300,1649211070,2135,2135,2135,2130,222
20230906,151200,1648737110,2130,2135,2135,2130,442
20230906,151100,1647795645,2140,2130,2140,2130,4697
20230906,151000,1637776565,2130,2130,2130,2125,2690
20230906,150900,1632046870,2130,2130,2130,2130,383
20230906,150800,1631231080,2130,2130,2130,2125,351
20230906,150700,1630484450,2130,2125,2130,2125,573
20230906,150600,1629265575,2125,2120,2125,2120,3375
20230906,150500,1622103570,2120,2125,2125,2120,2619
20230906,150400,1616548075,2115,2125,2125,2115,2100
20230906,150300,1612096395,2115,2120,2130,2115,1820
20230906,150200,1608238580,2120,2115,2120,2115,350
20230906,150100,1607497955,2130,2120,2130,2120,1406
20230906,150000,1604517195,2120,2130,2130,2115,5772
20230906,145900,1592285245,2120,2125,2130,2120,336
20230906,145800,1591571915,2130,2120,2130,2120,22409
20230906,145700,1544059605,2130,2130,2130,2120,20216
20230906,145600,1501178240,2130,2125,2130,2125,3356
20230906,145500,1494030460,2130,2130,2135,2125,2407
20230906,145400,1488897570,2130,2125,2130,2125,2859
20230906,145300,1482808005,2125,2130,2130,2125,2739
20230906,145200,1476986835,2125,2130,2130,2125,10914
20230906,145100,1453788630,2125,2130,2130,2125,887
20230906,145000,1451902645,2130,2125,2135,2125,1090
20230906,144900,1449581065,2125,2130,2135,2125,7146
20230906,144800,1434390935,2130,2130,2130,2125,2285
20230906,144700,1429526635,2130,2125,2130,2125,1515
20230906,144600,1426300435,2130,2125,2130,2125,1235
20230906,144500,1423670020,2125,2130,2130,2125,3864
20230906,144400,1415458470,2130,2130,2130,2130,6275
20230906,144300,1402092720,2130,2130,2135,2130,10889
20230906,144200,1378898455,2135,2145,2145,2130,12957
20230906,144100,1351240130,2140,2150,2150,2140,5512
20230906,144000,1339444365,2145,2145,2145,2145,700
20230906,143900,1337942865,2145,2145,2150,2140,11528
20230906,143800,1313267570,2145,2145,2150,2140,3479
20230906,143700,1305806530,2150,2150,2150,2145,778
20230906,143600,1304137510,2150,2145,2150,2145,155
20230906,143500,1303804880,2150,2145,2150,2145,1810
20230906,143400,1299921905,2150,2145,2150,2145,221
20230906,143300,1299447805,2145,2145,2150,2145,787
20230906,143200,1297758690,2145,2145,2145,2145,129
20230906,143100,1297481985,2145,2150,2150,2145,258
20230906,143000,1296928560,2145,2150,2150,2145,817
20230906,142900,1295175840,2150,2145,2150,2145,51
20230906,142800,1295066440,2150,2145,2150,2145,599
20230906,142700,1293780320,2150,2145,2150,2145,20
20230906,142600,1293737415,2150,2150,2150,2145,289
20230906,142500,1293117455,2150,2155,2155,2150,232
20230906,142400,1292618645,2150,2150,2150,2150,813
20230906,142300,1290870695,2140,2145,2150,2140,2092
20230906,142200,1286391895,2150,2150,2150,2145,4254
20230906,142100,1277264555,2150,2150,2150,2150,200
20230906,142000,1276834555,2150,2150,2150,2145,95
20230906,141900,1276630555,2150,2150,2150,2150,55
20230906,141800,1276512305,2150,2150,2150,2150,33
20230906,141700,1276441355,2150,2150,2150,2150,0
20230906,141600,1276441355,2150,2150,2150,2150,0
20230906,141500,1276441355,2150,2150,2150,2150,100
20230906,141400,1276226355,2150,2150,2150,2140,16620
20230906,141300,1240586185,2155,2155,2155,2155,2001
20230906,141200,1236274030,2155,2150,2155,2150,755
20230906,141100,1234650775,2150,2150,2150,2150,1676
20230906,141000,1231047375,2150,2150,2150,2150,35
20230906,140900,1230972125,2150,2150,2150,2150,930
20230906,140800,1228972625,2150,2150,2150,2150,1792
20230906,140700,1225119825,2155,2155,2155,2155,1
20230906,140600,1225117670,2150,2150,2150,2150,6909
20230906,140500,1210263320,2155,2155,2155,2155,130
20230906,140400,1209983170,2155,2155,2155,2155,0
20230906,140300,1209983170,2155,2155,2155,2155,13
20230906,140200,1209955155,2155,2155,2155,2150,162
20230906,140100,1209606295,2150,2155,2155,2150,250
20230906,140000,1209068545,2155,2150,2155,2150,6901
20230906,135900,1194231390,2155,2155,2155,2155,530
20230906,135800,1193089240,2160,2160,2160,2160,0
20230906,135700,1193089240,2160,2155,2160,2155,685
20230906,135600,1191613040,2160,2160,2160,2150,1763
20230906,135500,1187817525,2160,2160,2160,2160,1
20230906,135400,1187815365,2155,2160,2160,2155,5725
20230906,135300,1175477015,2160,2155,2160,2155,216
20230906,135200,1175011385,2160,2160,2160,2160,100
20230906,135100,1174795385,2160,2160,2160,2160,20
20230906,135000,1174752185,2160,2160,2160,2160,0
20230906,134900,1174752185,2160,2160,2160,2160,0
20230906,134800,1174752185,2160,2160,2160,2160,0
20230906,134700,1174752185,2160,2160,2160,2160,197
20230906,134600,1174326665,2155,2155,2155,2155,1
20230906,134500,1174324510,2155,2155,2155,2155,30
20230906,134400,1174259860,2160,2160,2160,2160,12
20230906,134300,1174233940,2160,2165,2165,2160,807
20230906,134200,1172490815,2160,2160,2160,2160,1057
20230906,134100,1170207695,2160,2160,2160,2160,62
20230906,134000,1170073775,2160,2160,2160,2160,36
20230906,133900,1169996015,2160,2160,2160,2160,6
20230906,133800,1169983055,2160,2160,2160,2160,189
20230906,133700,1169574815,2160,2160,2160,2160,100
20230906,133600,1169358815,2155,2155,2155,2155,300
20230906,133500,1168712315,2160,2160,2160,2160,15
20230906,133400,1168679915,2160,2160,2160,2160,1500
20230906,133300,1165439915,2160,2160,2160,2160,2
20230906,133200,1165435595,2155,2155,2155,2155,200
20230906,133100,1165004595,2165,2165,2165,2165,191
20230906,133000,1164591080,2165,2155,2165,2155,1099
20230906,132900,1162222725,2155,2155,2155,2155,10
20230906,132800,1162201175,2155,2150,2155,2150,31
20230906,132700,1162134520,2150,2150,2150,2150,2200
20230906,132600,1157404520,2150,2155,2155,2150,5576
20230906,132500,1145415740,2150,2155,2155,2150,6635
20230906,132400,1131143415,2155,2160,2165,2155,11013
20230906,132300,1107378500,2170,2165,2170,2165,813
20230906,132200,1105618345,2165,2165,2165,2165,10
20230906,132100,1105596695,2165,2160,2165,2160,101
20230906,132000,1105378530,2165,2160,2165,2160,2188
20230906,131900,1100651510,2170,2170,2170,2170,0
20230906,131800,1100651510,2170,2170,2170,2170,175
20230906,131700,1100271760,2170,2170,2170,2160,53
20230906,131600,1100156760,2170,2165,2170,2165,171
20230906,131500,1099786540,2165,2165,2165,2165,0
20230906,131400,1099786540,2165,2165,2165,2165,1
20230906,131300,1099784375,2165,2165,2165,2165,401
20230906,131200,1098916210,2160,2165,2165,2160,630
20230906,131100,1097555180,2165,2165,2165,2165,2
20230906,131000,1097550850,2170,2170,2170,2170,1
20230906,130900,1097548680,2170,2165,2170,2165,3
20230906,130800,1097542175,2170,2170,2170,2160,4
20230906,130700,1097533505,2165,2165,2165,2165,1000
20230906,130600,1095368505,2170,2165,2170,2165,1386
20230906,130500,1092367810,2170,2165,2170,2165,641
20230906,130400,1090980040,2165,2165,2165,2165,1
20230906,130300,1090977875,2160,2160,2160,2160,2
20230906,130200,1090973555,2165,2160,2165,2160,501
20230906,130100,1089891390,2170,2170,2170,2170,0
20230906,130000,1089891390,2170,2170,2170,2165,124
20230906,125900,1089622920,2165,2165,2165,2165,1703
20230906,125800,1085935925,2165,2165,2165,2165,699
20230906,125700,1084422590,2165,2160,2165,2160,2
20230906,125600,1084418265,2165,2165,2165,2165,0
20230906,125500,1084418265,2165,2165,2165,2165,1
20230906,125400,1084416100,2170,2165,2170,2165,3
20230906,125300,1084409600,2170,2165,2170,2165,8
20230906,125200,1084392275,2170,2165,2170,2165,188
20230906,125100,1083985250,2165,2165,2165,2165,0
20230906,125000,1083985250,2165,2165,2165,2165,0
20230906,124900,1083985250,2165,2165,2165,2165,4874
20230906,124800,1073433040,2165,2165,2165,2165,0
20230906,124700,1073433040,2165,2165,2165,2165,0
20230906,124600,1073433040,2165,2165,2165,2155,2824
20230906,124500,1067345160,2165,2165,2165,2165,0
20230906,124400,1067345160,2165,2165,2165,2160,8
20230906,124300,1067327845,2160,2155,2165,2155,618
20230906,124200,1065993360,2160,2160,2160,2160,0
20230906,124100,1065993360,2160,2165,2165,2160,2094
20230906,124000,1061470310,2165,2165,2165,2155,44
20230906,123900,1061375060,2165,2160,2165,2160,698
20230906,123800,1059867315,2160,2160,2160,2160,60
20230906,123700,1059737715,2160,2160,2160,2160,0
20230906,123600,1059737715,2160,2160,2160,2160,212
20230906,123500,1059279795,2160,2160,2160,2155,511
20230906,123400,1058178535,2155,2160,2160,2155,308
20230906,123300,1057513295,2160,2160,2160,2160,2
20230906,123200,1057508975,2160,2160,2160,2160,1
20230906,123100,1057506815,2160,2160,2160,2160,420
20230906,123000,1056599615,2160,2160,2160,2160,0
20230906,122900,1056599615,2160,2160,2160,2155,238
20230906,122800,1056086620,2160,2160,2160,2160,143
20230906,122700,1055777740,2160,2160,2160,2160,0
20230906,122600,1055777740,2160,2160,2160,2160,0
20230906,122500,1055777740,2160,2160,2160,2160,0
20230906,122400,1055777740,2160,2155,2160,2150,2010
20230906,122300,1051453315,2160,2160,2160,2155,8
20230906,122200,1051436040,2165,2155,2165,2155,11
20230906,122100,1051412245,2165,2165,2165,2160,17
20230906,122000,1051375455,2165,2165,2165,2145,10886
20230906,121900,1027953195,2160,2160,2160,2160,1141
20230906,121800,1025488635,2160,2160,2160,2155,3
20230906,121700,1025482160,2165,2165,2165,2165,0
20230906,121600,1025482160,2165,2165,2165,2155,5
20230906,121500,1025471365,2165,2165,2165,2155,3
20230906,121400,1025464880,2170,2165,2170,2165,401
20230906,121300,1024596710,2165,2165,2165,2150,20
20230906,121200,1024553680,2150,2160,2165,2150,7878
20230906,121100,1007576570,2155,2165,2165,2155,6
20230906,121000,1007563590,2165,2165,2165,2165,0
20230906,120900,1007563590,2165,2165,2165,2165,0
20230906,120800,1007563590,2165,2165,2165,2165,0
20230906,120700,1007563590,2165,2165,2165,2165,1
20230906,120600,1007561425,2150,2170,2170,2150,11283
20230906,120500,983268410,2170,2160,2170,2160,51
20230906,120400,983158240,2170,2170,2170,2170,0
20230906,120300,983158240,2170,2160,2170,2160,2
20230906,120200,983153910,2170,2165,2175,2155,21383
20230906,120100,936983460,2175,2170,2175,2170,3116
20230906,120000,930221735,2170,2170,2170,2165,102
20230906,115900,930000400,2165,2170,2170,2165,53
20230906,115800,929885400,2165,2165,2165,2165,1
20230906,115700,929883235,2175,2170,2175,2170,5
20230906,115600,929872380,2175,2170,2175,2170,403
20230906,115500,928997820,2180,2175,2180,2175,6
20230906,115400,928984765,2180,2175,2180,2175,3
20230906,115300,928978235,2165,2175,2180,2165,1003
20230906,115200,926799725,2165,2165,2175,2165,3
20230906,115100,926793220,2175,2175,2175,2175,543
20230906,115000,925612195,2175,2165,2175,2165,246
20230906,114900,925079195,2165,2165,2165,2165,200
20230906,114800,924646195,2175,2175,2175,2175,0
20230906,114700,924646195,2175,2175,2175,2175,0
20230906,114600,924646195,2175,2175,2175,2175,1
20230906,114500,924644020,2160,2170,2170,2160,11005
20230906,114400,900848975,2175,2175,2175,2175,0
20230906,114300,900848975,2175,2170,2175,2170,139
20230906,114200,900547340,2170,2170,2170,2170,501
20230906,114100,899460170,2175,2170,2175,2170,935
20230906,114000,897431215,2170,2170,2170,2170,10
20230906,113900,897409515,2170,2175,2175,2170,260
20230906,113800,896845310,2170,2175,2175,2170,169
20230906,113700,896477970,2170,2175,2175,2170,686
20230906,113600,894989010,2175,2170,2175,2170,107
20230906,113500,894756290,2170,2175,2175,2170,942
20230906,113400,892711650,2170,2180,2180,2170,874
20230906,113300,890811320,2180,2180,2180,2180,600
20230906,113200,889503320,2180,2180,2180,2180,10
20230906,113100,889481520,2180,2180,2180,2180,1
20230906,113000,889479340,2175,2175,2175,2175,189
20230906,112900,889068265,2175,2175,2175,2175,456
20230906,112800,888076465,2175,2175,2175,2175,0
20230906,112700,888076465,2175,2175,2175,2175,691
20230906,112600,886573540,2175,2175,2175,2170,242
20230906,112500,886047195,2175,2180,2180,2175,8
20230906,112400,886029760,2180,2175,2180,2175,2424
20230906,112300,880757550,2175,2175,2175,2175,0
20230906,112200,880757550,2175,2175,2175,2175,30
20230906,112100,880692300,2170,2170,2170,2170,0
20230906,112000,880692300,2170,2170,2175,2170,384
20230906,111900,879857520,2175,2165,2175,2165,412
20230906,111800,878963525,2165,2175,2175,2165,2
20230906,111700,878959185,2165,2165,2165,2165,0
20230906,111600,878959185,2165,2175,2175,2165,1525
20230906,111500,875642330,2175,2175,2175,2165,55
20230906,111400,875522715,2175,2175,2175,2165,3
20230906,111300,875516200,2175,2175,2175,2175,90
20230906,111200,875320450,2175,2175,2175,2175,0
20230906,111100,875320450,2175,2175,2175,2175,1
20230906,111000,875318275,2175,2175,2175,2175,1
20230906,110900,875316100,2170,2160,2170,2160,319
20230906,110800,874623880,2170,2170,2170,2160,462
20230906,110700,873621350,2175,2170,2175,2160,19
20230906,110600,873580070,2155,2180,2180,2150,32626
20230906,110500,803191775,2180,2180,2180,2180,1
20230906,110400,803189595,2175,2175,2175,2175,506
20230906,110300,802089045,2180,2180,2180,2180,1
20230906,110200,802086865,2180,2175,2180,2175,129
20230906,110100,801805730,2180,2180,2180,2170,87
20230906,110000,801616830,2180,2175,2180,2175,52
20230906,105900,801503495,2180,2180,2180,2180,50
20230906,105800,801394495,2180,2180,2180,2180,642
20230906,105700,799994935,2180,2180,2180,2170,1597
20230906,105600,796524160,2180,2180,2180,2180,2
20230906,105500,796519800,2180,2180,2180,2180,1
20230906,105400,796517620,2180,2180,2180,2180,0
20230906,105300,796517620,2180,2180,2180,2180,0
20230906,105200,796517620,2180,2180,2180,2180,0
20230906,105100,796517620,2180,2180,2180,2180,1
20230906,105000,796515440,2165,2165,2165,2165,710
20230906,104900,794978290,2165,2170,2170,2165,2374
20230906,104800,789834210,2170,2175,2180,2170,27
20230906,104700,789775475,2175,2175,2175,2170,419
20230906,104600,788864155,2175,2175,2175,2170,62
20230906,104500,788729320,2175,2170,2175,2170,541
20230906,104400,787555345,2170,2175,2180,2170,32
20230906,104300,787485820,2180,2165,2180,2165,16
20230906,104200,787451165,2180,2180,2180,2160,19626
20230906,104100,744900485,2185,2185,2185,2185,1
20230906,104000,744898300,2185,2185,2185,2185,0
20230906,103900,744898300,2185,2180,2185,2180,14
20230906,103800,744867730,2185,2180,2185,2180,272
20230906,103700,744273520,2180,2180,2180,2180,7000
20230906,103600,729013520,2185,2185,2185,2185,11
20230906,103500,728989485,2190,2190,2190,2190,102
20230906,103400,728766105,2190,2185,2190,2185,400
20230906,103300,727890130,2190,2190,2190,2190,0
20230906,103200,727890130,2190,2190,2190,2190,6
20230906,103100,727876990,2190,2190,2190,2185,416
20230906,103000,726967925,2190,2190,2190,2190,1000
20230906,102900,724777925,2190,2190,2190,2190,10
20230906,102800,724756025,2190,2185,2190,2180,2053
20230906,102700,720270475,2190,2185,2190,2185,2002
20230906,102600,715896095,2190,2190,2190,2190,20
20230906,102500,715852295,2190,2185,2190,2185,2328
20230906,102400,710765610,2180,2175,2180,2175,63
20230906,102300,710628560,2175,2180,2185,2175,2110
20230906,102200,706029300,2185,2185,2185,2180,1915
20230906,102100,701845035,2185,2185,2185,2180,25
20230906,102000,701790415,2185,2185,2185,2185,2
20230906,101900,701786045,2180,2180,2180,2180,3163
20230906,101800,694890705,2180,2185,2185,2180,2
20230906,101700,694886340,2185,2185,2185,2185,0
20230906,101600,694886340,2185,2185,2185,2185,1
20230906,101500,694884155,2180,2185,2185,2180,8205
20230906,101400,676993735,2185,2185,2190,2180,2835
20230906,101300,670806690,2190,2185,2190,2185,841
20230906,101200,668969000,2185,2180,2185,2180,646
20230906,101100,667557665,2185,2185,2185,2185,175
20230906,101000,667175290,2190,2185,2190,2185,1002
20230906,100900,664985910,2185,2185,2185,2185,0
20230906,100800,664985910,2185,2190,2190,2185,1971
20230906,100700,660670945,2190,2190,2190,2190,3099
20230906,100600,653884135,2190,2185,2190,2185,6610
20230906,100500,639438235,2185,2185,2185,2185,4
20230906,100400,639429495,2185,2185,2185,2185,178
20230906,100300,639040565,2190,2190,2190,2180,4691
20230906,100200,628804090,2190,2190,2190,2190,83
20230906,100100,628622320,2185,2195,2195,2185,2596
20230906,100000,622946070,2190,2195,2195,2190,157
20230906,095900,622601460,2190,2190,2190,2190,26
20230906,095800,622544520,2185,2190,2190,2185,24
20230906,095700,622491980,2185,2190,2195,2185,703
20230906,095600,620951735,2195,2190,2200,2190,680
20230906,095500,619460335,2200,2195,2200,2185,1631
20230906,095400,615880280,2200,2190,2200,2185,3873
20230906,095300,607384530,2190,2190,2190,2180,937
20230906,095200,605337170,2190,2190,2190,2180,1525
20230906,095100,601998830,2185,2190,2190,2185,2
20230906,095000,601994455,2190,2180,2190,2175,18444
20230906,094900,561825990,2180,2175,2180,2175,10
20230906,094800,561804195,2190,2180,2190,2175,1460
20230906,094700,558623325,2180,2190,2190,2180,1781
20230906,094600,554739685,2190,2190,2190,2180,13473
20230906,094500,525242295,2195,2195,2195,2195,110
20230906,094400,525000845,2195,2195,2195,2190,1401
20230906,094300,521931650,2190,2195,2195,2190,142
20230906,094200,521620605,2195,2195,2195,2190,2298
20230906,094100,516583900,2195,2195,2200,2195,303
20230906,094000,515918810,2195,2195,2195,2195,401
20230906,093900,515038615,2200,2195,2200,2195,172
20230906,093800,514661065,2195,2195,2195,2195,1353
20230906,093700,511691230,2195,2200,2200,2195,613
20230906,093600,510345555,2195,2200,2200,2195,502
20230906,093500,509243660,2200,2200,2200,2195,554
20230906,093400,508024965,2195,2195,2195,2195,1200
20230906,093300,505390965,2195,2200,2200,2195,636
20230906,093200,503994930,2195,2200,2205,2195,5199
20230906,093100,492579855,2200,2200,2200,2200,917
20230906,093000,490562455,2205,2200,2205,2200,905
20230906,092900,488571430,2200,2205,2205,2200,236
20230906,092800,488051725,2200,2200,2205,2195,4702
20230906,092700,477709820,2200,2205,2205,2200,1777
20230906,092600,473791540,2215,2215,2215,2210,2454
20230906,092500,468362550,2215,2215,2215,2210,552
20230906,092400,467140370,2215,2210,2215,2205,2250
20230906,092300,462164365,2205,2210,2210,2205,3211
20230906,092200,455078215,2210,2205,2210,2205,12
20230906,092100,455051750,2210,2205,2210,2205,8162
20230906,092000,437054530,2205,2200,2205,2195,4168
20230906,091900,427880070,2200,2195,2200,2190,6579
20230906,091800,413434690,2200,2205,2205,2195,10758
20230906,091700,389767335,2200,2210,2210,2200,5756
20230906,091600,377069910,2210,2210,2210,2205,607
20230906,091500,375728825,2210,2210,2215,2205,8361
20230906,091400,357251050,2210,2210,2215,2210,3743
20230906,091300,348977350,2210,2220,2220,2205,7224
20230906,091200,333008710,2215,2205,2215,2205,4612
20230906,091100,322828080,2205,2210,2210,2200,6970
20230906,091000,307458230,2210,2220,2225,2205,15647
20230906,090900,272853135,2220,2205,2240,2205,21521
20230906,090800,225051450,2205,2200,2205,2195,31254
20230906,090700,156291645,2200,2190,2200,2190,4551
20230906,090600,146310685,2185,2190,2200,2185,27942
20230906,090500,85148215,2195,2175,2195,2175,9513
20230906,090400,64380650,2170,2185,2185,2170,9889
20230906,090300,42811455,2180,2165,2180,2165,5010
20230906,090200,31932880,2165,2155,2165,2155,5507
20230906,090100,20062955,2145,2150,2150,2145,1796
20230906,090000,16205530,2145,2150,2155,2145,7537