stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230911,194100,7505223395,2170,2170,2170,2170,35293
20230911,194000,7505223395,2170,2170,2170,2170,0
20230911,193900,7505223395,2170,2170,2170,2170,0
20230911,193800,7505223395,2170,2170,2170,2170,0
20230911,193700,7505223395,2170,2170,2170,2170,0
20230911,193600,7505223395,2170,2170,2170,2170,0
20230911,193500,7505223395,2170,2170,2170,2170,0
20230911,193400,7505223395,2170,2170,2170,2170,0
20230911,193300,7505223395,2170,2170,2170,2170,0
20230911,193200,7505223395,2170,2170,2170,2170,0
20230911,193100,7505223395,2170,2170,2170,2170,0
20230911,193000,7505223395,2170,2170,2170,2170,0
20230911,192900,7505223395,2170,2170,2170,2170,0
20230911,192800,7505223395,2170,2170,2170,2170,0
20230911,192700,7505223395,2170,2170,2170,2170,0
20230911,192600,7505223395,2170,2170,2170,2170,0
20230911,192500,7505223395,2170,2170,2170,2170,0
20230911,192400,7505223395,2170,2170,2170,2170,0
20230911,192300,7505223395,2170,2170,2170,2170,0
20230911,192200,7505223395,2170,2170,2170,2170,0
20230911,192100,7505223395,2170,2170,2170,2170,0
20230911,192000,7505223395,2170,2170,2170,2170,0
20230911,191900,7505223395,2170,2170,2170,2170,0
20230911,191800,7505223395,2170,2170,2170,2170,0
20230911,191700,7505223395,2170,2170,2170,2170,0
20230911,191600,7505223395,2170,2170,2170,2170,0
20230911,191500,7505223395,2170,2170,2170,2170,0
20230911,191400,7505223395,2170,2170,2170,2170,0
20230911,191300,7505223395,2170,2170,2170,2170,0
20230911,191200,7505223395,2170,2170,2170,2170,0
20230911,191100,7505223395,2170,2170,2170,2170,35293
20230911,191000,7505223395,2170,2170,2170,2170,0
20230911,190900,7505223395,2170,2170,2170,2170,0
20230911,190800,7505223395,2170,2170,2170,2170,0
20230911,190700,7505223395,2170,2170,2170,2170,0
20230911,190600,7505223395,2170,2170,2170,2170,0
20230911,190500,7505223395,2170,2170,2170,2170,0
20230911,190400,7505223395,2170,2170,2170,2170,0
20230911,190300,7505223395,2170,2170,2170,2170,0
20230911,190200,7505223395,2170,2170,2170,2170,0
20230911,190100,7505223395,2170,2170,2170,2170,0
20230911,190000,7505223395,2170,2170,2170,2170,0
20230911,185900,7505223395,2170,2170,2170,2170,0
20230911,185800,7505223395,2170,2170,2170,2170,0
20230911,185700,7505223395,2170,2170,2170,2170,0
20230911,185600,7505223395,2170,2170,2170,2170,0
20230911,185500,7505223395,2170,2170,2170,2170,0
20230911,185400,7505223395,2170,2170,2170,2170,0
20230911,185300,7505223395,2170,2170,2170,2170,0
20230911,185200,7505223395,2170,2170,2170,2170,0
20230911,185100,7505223395,2170,2170,2170,2170,0
20230911,185000,7505223395,2170,2170,2170,2170,0
20230911,184900,7505223395,2170,2170,2170,2170,0
20230911,184800,7505223395,2170,2170,2170,2170,0
20230911,184700,7505223395,2170,2170,2170,2170,0
20230911,184600,7505223395,2170,2170,2170,2170,0
20230911,184500,7505223395,2170,2170,2170,2170,0
20230911,184400,7505223395,2170,2170,2170,2170,0
20230911,184300,7505223395,2170,2170,2170,2170,0
20230911,184200,7505223395,2170,2170,2170,2170,0
20230911,184100,7505223395,2170,2170,2170,2170,35293
20230911,184000,7505223395,2170,2170,2170,2170,0
20230911,183900,7505223395,2170,2170,2170,2170,0
20230911,183800,7505223395,2170,2170,2170,2170,0
20230911,183700,7505223395,2170,2170,2170,2170,0
20230911,183600,7505223395,2170,2170,2170,2170,0
20230911,183500,7505223395,2170,2170,2170,2170,0
20230911,183400,7505223395,2170,2170,2170,2170,0
20230911,183300,7505223395,2170,2170,2170,2170,0
20230911,183200,7505223395,2170,2170,2170,2170,0
20230911,183100,7505223395,2170,2170,2170,2170,0
20230911,183000,7505223395,2170,2170,2170,2170,0
20230911,182900,7505223395,2170,2170,2170,2170,0
20230911,182800,7505223395,2170,2170,2170,2170,0
20230911,182700,7505223395,2170,2170,2170,2170,0
20230911,182600,7505223395,2170,2170,2170,2170,0
20230911,182500,7505223395,2170,2170,2170,2170,0
20230911,182400,7505223395,2170,2170,2170,2170,0
20230911,182300,7505223395,2170,2170,2170,2170,0
20230911,182200,7505223395,2170,2170,2170,2170,0
20230911,182100,7505223395,2170,2170,2170,2170,0
20230911,182000,7505223395,2170,2170,2170,2170,0
20230911,181900,7505223395,2170,2170,2170,2170,0
20230911,181800,7505223395,2170,2170,2170,2170,0
20230911,181700,7505223395,2170,2170,2170,2170,0
20230911,181600,7505223395,2170,2170,2170,2170,0
20230911,181500,7505223395,2170,2170,2170,2170,0
20230911,181400,7505223395,2170,2170,2170,2170,0
20230911,181300,7505223395,2170,2170,2170,2170,0
20230911,181200,7505223395,2170,2170,2170,2170,0
20230911,181100,7505223395,2170,2170,2170,2170,35293
20230911,181000,7505223395,2170,2170,2170,2170,0
20230911,180900,7505223395,2170,2170,2170,2170,0
20230911,180800,7505223395,2170,2170,2170,2170,0
20230911,180700,7505223395,2170,2170,2170,2170,0
20230911,180600,7505223395,2170,2170,2170,2170,0
20230911,180500,7505223395,2170,2170,2170,2170,0
20230911,180400,7505223395,2170,2170,2170,2170,0
20230911,180300,7505223395,2170,2170,2170,2170,0
20230911,180200,7505223395,2170,2170,2170,2170,0
20230911,180100,7505223395,2170,2170,2170,2170,0
20230911,180000,7505223395,2170,2170,2170,2170,0
20230911,175900,7505223395,2170,2170,2170,2170,0
20230911,175800,7505223395,2170,2170,2170,2170,0
20230911,175700,7505223395,2170,2170,2170,2170,0
20230911,175600,7505223395,2170,2170,2170,2170,0
20230911,175500,7505223395,2170,2170,2170,2170,0
20230911,175400,7505223395,2170,2170,2170,2170,0
20230911,175300,7505223395,2170,2170,2170,2170,0
20230911,175200,7505223395,2170,2170,2170,2170,0
20230911,175100,7505223395,2170,2170,2170,2170,0
20230911,175000,7505223395,2170,2170,2170,2170,0
20230911,174900,7505223395,2170,2170,2170,2170,0
20230911,174800,7505223395,2170,2170,2170,2170,0
20230911,174700,7505223395,2170,2170,2170,2170,0
20230911,174600,7505223395,2170,2170,2170,2170,0
20230911,174500,7505223395,2170,2170,2170,2170,0
20230911,174400,7505223395,2170,2170,2170,2170,0
20230911,174300,7505223395,2170,2170,2170,2170,0
20230911,174200,7505223395,2170,2170,2170,2170,0
20230911,174100,7505223395,2170,2170,2170,2170,35293
20230911,174000,7505223395,2170,2170,2170,2170,0
20230911,173900,7505223395,2170,2170,2170,2170,0
20230911,173800,7505223395,2170,2170,2170,2170,0
20230911,173700,7505223395,2170,2170,2170,2170,0
20230911,173600,7505223395,2170,2170,2170,2170,0
20230911,173500,7505223395,2170,2170,2170,2170,0
20230911,173400,7505223395,2170,2170,2170,2170,0
20230911,173300,7505223395,2170,2170,2170,2170,0
20230911,173200,7505223395,2170,2170,2170,2170,0
20230911,173100,7505223395,2170,2170,2170,2170,0
20230911,173000,7505223395,2170,2170,2170,2170,0
20230911,172900,7505223395,2170,2170,2170,2170,0
20230911,172800,7505223395,2170,2170,2170,2170,0
20230911,172700,7505223395,2170,2170,2170,2170,0
20230911,172600,7505223395,2170,2170,2170,2170,0
20230911,172500,7505223395,2170,2170,2170,2170,0
20230911,172400,7505223395,2170,2170,2170,2170,0
20230911,172300,7505223395,2170,2170,2170,2170,0
20230911,172200,7505223395,2170,2170,2170,2170,0
20230911,172100,7505223395,2170,2170,2170,2170,0
20230911,172000,7505223395,2170,2170,2170,2170,0
20230911,171900,7505223395,2170,2170,2170,2170,0
20230911,171800,7505223395,2170,2170,2170,2170,0
20230911,171700,7505223395,2170,2170,2170,2170,0
20230911,171600,7505223395,2170,2170,2170,2170,0
20230911,171500,7505223395,2170,2170,2170,2170,0
20230911,171400,7505223395,2170,2170,2170,2170,0
20230911,171300,7505223395,2170,2170,2170,2170,0
20230911,171200,7505223395,2170,2170,2170,2170,0
20230911,171100,7505223395,2170,2170,2170,2170,35293
20230911,171000,7505223395,2170,2170,2170,2170,0
20230911,170900,7505223395,2170,2170,2170,2170,0
20230911,170800,7505223395,2170,2170,2170,2170,0
20230911,170700,7505223395,2170,2170,2170,2170,0
20230911,170600,7505223395,2170,2170,2170,2170,0
20230911,170500,7505223395,2170,2170,2170,2170,0
20230911,170400,7505223395,2170,2170,2170,2170,0
20230911,170300,7505223395,2170,2170,2170,2170,0
20230911,170200,7505223395,2170,2170,2170,2170,0
20230911,170100,7505223395,2170,2170,2170,2170,0
20230911,170000,7505223395,2170,2170,2170,2170,0
20230911,165900,7505223395,2170,2170,2170,2170,0
20230911,165800,7505223395,2170,2170,2170,2170,0
20230911,165700,7505223395,2170,2170,2170,2170,0
20230911,165600,7505223395,2170,2170,2170,2170,0
20230911,165500,7505223395,2170,2170,2170,2170,0
20230911,165400,7505223395,2170,2170,2170,2170,0
20230911,165300,7505223395,2170,2170,2170,2170,0
20230911,165200,7505223395,2170,2170,2170,2170,0
20230911,165100,7505223395,2170,2170,2170,2170,0
20230911,165000,7505223395,2170,2170,2170,2170,0
20230911,164900,7505223395,2170,2170,2170,2170,0
20230911,164800,7505223395,2170,2170,2170,2170,0
20230911,164700,7505223395,2170,2170,2170,2170,0
20230911,164600,7505223395,2170,2170,2170,2170,0
20230911,164500,7505223395,2170,2170,2170,2170,0
20230911,164400,7505223395,2170,2170,2170,2170,0
20230911,164300,7505223395,2170,2170,2170,2170,0
20230911,164200,7505223395,2170,2170,2170,2170,0
20230911,164100,7505223395,2170,2170,2170,2170,35293
20230911,164000,7505223395,2170,2170,2170,2170,0
20230911,163900,7505223395,2170,2170,2170,2170,0
20230911,163800,7505223395,2170,2170,2170,2170,0
20230911,163700,7505223395,2170,2170,2170,2170,0
20230911,163600,7505223395,2170,2170,2170,2170,0
20230911,163500,7505223395,2170,2170,2170,2170,0
20230911,163400,7505223395,2170,2170,2170,2170,0
20230911,163300,7505223395,2170,2170,2170,2170,0
20230911,163200,7505223395,2170,2170,2170,2170,0
20230911,163100,7505223395,2170,2170,2170,2170,0
20230911,163000,7505223395,2170,2170,2170,2170,0
20230911,162900,7505223395,2170,2170,2170,2170,0
20230911,162800,7505223395,2170,2170,2170,2170,0
20230911,162700,7505223395,2170,2170,2170,2170,0
20230911,162600,7505223395,2170,2170,2170,2170,0
20230911,162500,7505223395,2170,2170,2170,2170,0
20230911,162400,7505223395,2170,2170,2170,2170,0
20230911,162300,7505223395,2170,2170,2170,2170,0
20230911,162200,7505223395,2170,2170,2170,2170,0
20230911,162100,7505223395,2170,2170,2170,2170,0
20230911,162000,7505223395,2170,2170,2170,2170,0
20230911,161900,7505223395,2170,2170,2170,2170,0
20230911,161800,7505223395,2170,2170,2170,2170,0
20230911,161700,7505223395,2170,2170,2170,2170,0
20230911,161600,7505223395,2170,2170,2170,2170,0
20230911,161500,7505223395,2170,2170,2170,2170,0
20230911,161400,7505223395,2170,2170,2170,2170,0
20230911,161300,7505223395,2170,2170,2170,2170,0
20230911,161200,7505223395,2170,2170,2170,2170,0
20230911,161100,7505223395,2170,2170,2170,2170,35293
20230911,161000,7505223395,2170,2170,2170,2170,0
20230911,160900,7505223395,2170,2170,2170,2170,0
20230911,160800,7505223395,2170,2170,2170,2170,0
20230911,160700,7505223395,2170,2170,2170,2170,0
20230911,160600,7505223395,2170,2170,2170,2170,0
20230911,160500,7505223395,2170,2170,2170,2170,0
20230911,160400,7505223395,2170,2170,2170,2170,0
20230911,160300,7505223395,2170,2170,2170,2170,0
20230911,160200,7505223395,2170,2170,2170,2170,0
20230911,160100,7505223395,2170,2170,2170,2170,0
20230911,160000,7505223395,2170,2170,2170,2170,0
20230911,155900,7505223395,2170,2170,2170,2170,0
20230911,155800,7505223395,2170,2170,2170,2170,0
20230911,155700,7505223395,2170,2170,2170,2170,0
20230911,155600,7505223395,2170,2170,2170,2170,0
20230911,155500,7505223395,2170,2170,2170,2170,0
20230911,155400,7505223395,2170,2170,2170,2170,0
20230911,155300,7505223395,2170,2170,2170,2170,0
20230911,155200,7505223395,2170,2170,2170,2170,0
20230911,155100,7505223395,2170,2170,2170,2170,0
20230911,155000,7505223395,2170,2170,2170,2170,0
20230911,154900,7505223395,2170,2170,2170,2170,0
20230911,154800,7505223395,2170,2170,2170,2170,0
20230911,154700,7505223395,2170,2170,2170,2170,0
20230911,154600,7505223395,2170,2170,2170,2170,0
20230911,154500,7505223395,2170,2170,2170,2170,0
20230911,154400,7505223395,2170,2170,2170,2170,0
20230911,154300,7505223395,2170,2170,2170,2170,0
20230911,154200,7505223395,2170,2170,2170,2170,0
20230911,154100,7505223395,2170,2170,2170,2170,35293
20230911,154000,7505223395,2170,2170,2170,2170,0
20230911,153900,7505223395,2170,2170,2170,2170,0
20230911,153800,7505223395,2170,2170,2170,2170,0
20230911,153700,7505223395,2170,2170,2170,2170,0
20230911,153600,7505223395,2170,2170,2170,2170,0
20230911,153500,7505223395,2170,2170,2170,2170,0
20230911,153400,7505223395,2170,2170,2170,2170,0
20230911,153300,7505223395,2170,2170,2170,2170,0
20230911,153200,7505223395,2170,2170,2170,2170,0
20230911,153100,7505223395,2170,2170,2170,2170,0
20230911,153000,7505223395,2170,2170,2170,2170,35293
20230911,152900,7428637585,2165,2165,2165,2165,0
20230911,152800,7428637585,2165,2165,2165,2165,0
20230911,152700,7428637585,2165,2165,2165,2165,0
20230911,152600,7428637585,2165,2165,2165,2165,0
20230911,152500,7428637585,2165,2165,2165,2165,0
20230911,152400,7428637585,2165,2165,2165,2165,0
20230911,152300,7428637585,2165,2165,2165,2165,0
20230911,152200,7428637585,2165,2165,2165,2165,0
20230911,152100,7428637585,2165,2165,2165,2165,0
20230911,152000,7428637585,2165,2165,2165,2165,0
20230911,151900,7428637585,2165,2180,2180,2165,5649
20230911,151800,7416395305,2170,2185,2185,2165,11793
20230911,151700,7390797515,2185,2180,2185,2180,423
20230911,151600,7389875075,2185,2180,2185,2170,2815
20230911,151500,7383742440,2180,2180,2180,2175,3293
20230911,151400,7376577190,2180,2180,2180,2180,194
20230911,151300,7376154270,2180,2180,2180,2180,1
20230911,151200,7376152090,2175,2180,2180,2170,3494
20230911,151100,7368566590,2170,2175,2185,2170,9988
20230911,151000,7346879380,2185,2175,2185,2175,3802
20230911,150900,7338610015,2180,2175,2185,2175,7480
20230911,150800,7322325465,2175,2185,2185,2175,6828
20230911,150700,7307474450,2175,2180,2180,2175,3840
20230911,150600,7299121765,2180,2180,2180,2180,4155
20230911,150500,7290063865,2180,2190,2190,2180,1539
20230911,150400,7286708685,2180,2180,2190,2180,5390
20230911,150300,7274958455,2190,2185,2190,2180,5466
20230911,150200,7263024060,2185,2185,2185,2185,200
20230911,150100,7262587060,2185,2185,2185,2185,259
20230911,150000,7262021145,2185,2185,2185,2185,1000
20230911,145900,7259836145,2185,2185,2185,2185,610
20230911,145800,7258503295,2185,2180,2185,2180,1709
20230911,145700,7254770130,2180,2180,2180,2180,2327
20230911,145600,7249697270,2170,2175,2175,2170,7884
20230911,145500,7232572870,2175,2180,2180,2175,930
20230911,145400,7230548300,2180,2180,2180,2175,1164
20230911,145300,7228011795,2180,2180,2180,2180,3247
20230911,145200,7220933335,2180,2175,2180,2175,7887
20230911,145100,7203779100,2175,2175,2175,2175,390
20230911,145000,7202930850,2180,2180,2180,2180,2050
20230911,144900,7198461850,2180,2180,2180,2180,2642
20230911,144800,7192702290,2185,2185,2185,2185,0
20230911,144700,7192702290,2185,2180,2185,2180,600
20230911,144600,7191393790,2180,2175,2180,2175,1333
20230911,144500,7188491650,2185,2185,2185,2185,100
20230911,144400,7188273150,2185,2175,2190,2170,7046
20230911,144300,7172926830,2175,2175,2175,2175,0
20230911,144200,7172926830,2175,2185,2190,2175,9218
20230911,144100,7152797040,2185,2170,2185,2170,6122
20230911,144000,7139484440,2170,2175,2175,2170,2300
20230911,143900,7134492440,2175,2175,2175,2170,34629
20230911,143800,7059285570,2185,2180,2185,2180,11102
20230911,143700,7035083205,2185,2180,2185,2180,2700
20230911,143600,7029193705,2180,2180,2180,2180,1463
20230911,143500,7026004365,2180,2180,2180,2180,220
20230911,143400,7025524765,2185,2185,2185,2180,202
20230911,143300,7025084395,2185,2185,2185,2180,3049
20230911,143200,7018425850,2185,2190,2190,2185,3391
20230911,143100,7011000560,2190,2185,2190,2185,26
20230911,143000,7010943745,2185,2185,2185,2185,1000
20230911,142900,7008758745,2190,2185,2190,2185,1825
20230911,142800,7004771070,2190,2190,2190,2190,42
20230911,142700,7004679090,2190,2190,2190,2190,93
20230911,142600,7004475420,2190,2190,2190,2190,4977
20230911,142500,6993575790,2190,2190,2190,2185,1702
20230911,142400,6989848910,2185,2185,2185,2180,5970
20230911,142300,6976804565,2185,2185,2185,2185,2159
20230911,142200,6972087150,2185,2185,2185,2185,3564
20230911,142100,6964299810,2190,2185,2190,2185,988
20230911,142000,6962140435,2185,2180,2185,2180,401
20230911,141900,6961266250,2180,2185,2185,2180,2363
20230911,141800,6956104410,2180,2180,2180,2180,917
20230911,141700,6954105350,2180,2180,2180,2180,0
20230911,141600,6954105350,2180,2180,2180,2180,287
20230911,141500,6953479690,2180,2180,2185,2180,681
20230911,141400,6951993810,2190,2185,2190,2185,6
20230911,141300,6951980695,2185,2190,2190,2180,607
20230911,141200,6950654885,2180,2190,2190,2180,12501
20230911,141100,6923382395,2185,2185,2185,2185,1281
20230911,141000,6920583410,2185,2185,2185,2185,2003
20230911,140900,6916206855,2185,2185,2185,2185,5049
20230911,140800,6905174790,2185,2185,2185,2185,1145
20230911,140700,6902672965,2190,2190,2190,2190,2008
20230911,140600,6898275445,2190,2190,2190,2190,3001
20230911,140500,6891703255,2185,2185,2190,2185,50
20230911,140400,6891594000,2190,2190,2190,2190,496
20230911,140300,6890507760,2190,2190,2190,2190,2000
20230911,140200,6886127760,2190,2190,2190,2190,3809
20230911,140100,6877786050,2190,2190,2190,2185,3818
20230911,140000,6869436070,2190,2195,2195,2190,4535
20230911,135900,6859504415,2195,2190,2195,2190,1554
20230911,135800,6856095370,2190,2190,2190,2190,2838
20230911,135700,6849880150,2195,2195,2195,2195,958
20230911,135600,6847777340,2195,2195,2195,2195,1200
20230911,135500,6845143340,2195,2195,2200,2190,296
20230911,135400,6844493255,2195,2195,2195,2195,940
20230911,135300,6842429955,2195,2195,2195,2195,2610
20230911,135200,6836701005,2195,2195,2195,2195,1953
20230911,135100,6832414170,2200,2195,2200,2195,4792
20230911,135000,6821886725,2195,2200,2200,2195,3
20230911,134900,6821880130,2195,2195,2195,2195,398
20230911,134800,6821006520,2195,2195,2195,2195,3201
20230911,134700,6813980325,2190,2190,2190,2190,2528
20230911,134600,6808444005,2185,2185,2190,2185,2643
20230911,134500,6802665550,2185,2185,2185,2185,1802
20230911,134400,6798728180,2185,2185,2190,2185,1582
20230911,134300,6795271455,2185,2185,2185,2185,100
20230911,134200,6795052955,2185,2185,2185,2185,488
20230911,134100,6793986675,2185,2185,2185,2185,0
20230911,134000,6793986675,2185,2185,2185,2185,2
20230911,133900,6793982305,2185,2190,2190,2185,829
20230911,133800,6792168175,2190,2190,2190,2190,1600
20230911,133700,6788664175,2190,2190,2190,2190,1362
20230911,133600,6785681395,2190,2190,2195,2190,1265
20230911,133500,6782910045,2190,2190,2190,2185,3883
20230911,133400,6774407275,2190,2185,2190,2185,5735
20230911,133300,6761848270,2185,2185,2185,2185,0
20230911,133200,6761848270,2185,2185,2185,2180,998
20230911,133100,6759669180,2185,2185,2185,2185,100
20230911,133000,6759450680,2185,2180,2185,2180,500
20230911,132900,6758359365,2175,2175,2180,2175,1347
20230911,132800,6755428640,2180,2180,2180,2180,53
20230911,132700,6755313100,2180,2175,2185,2175,7410
20230911,132600,6739154875,2170,2170,2175,2170,2017
20230911,132500,6734775660,2170,2175,2175,2170,948
20230911,132400,6732716760,2175,2170,2175,2170,37
20230911,132300,6732636290,2180,2175,2180,2170,6290
20230911,132200,6718982350,2175,2175,2175,2175,0
20230911,132100,6718982350,2175,2175,2175,2175,571
20230911,132000,6717740425,2175,2180,2180,2175,1491
20230911,131900,6714495545,2180,2180,2180,2180,810
20230911,131800,6712729745,2175,2180,2180,2175,587
20230911,131700,6711453000,2180,2175,2180,2175,894
20230911,131600,6709506410,2175,2180,2180,2170,1216
20230911,131500,6706861570,2175,2170,2175,2170,1420
20230911,131400,6703779665,2170,2175,2175,2170,5255
20230911,131300,6692352305,2185,2185,2185,2185,244
20230911,131200,6691819165,2175,2180,2180,2175,299
20230911,131100,6691168790,2175,2180,2185,2175,2698
20230911,131000,6685297630,2175,2175,2175,2175,752
20230911,130900,6683662030,2175,2190,2190,2175,2405
20230911,130800,6678409970,2185,2175,2190,2175,1154
20230911,130700,6675885865,2175,2175,2180,2170,2970
20230911,130600,6669425725,2175,2175,2175,2175,2001
20230911,130500,6665073550,2175,2175,2175,2175,888
20230911,130400,6663142150,2175,2180,2180,2175,816
20230911,130300,6661364245,2180,2180,2180,2180,265
20230911,130200,6660786545,2180,2175,2180,2170,2390
20230911,130100,6655585685,2175,2175,2175,2170,1371
20230911,130000,6652608630,2175,2175,2175,2175,5116
20230911,125900,6641481330,2175,2175,2175,2175,2801
20230911,125800,6635389155,2175,2180,2180,2175,10221
20230911,125700,6613123765,2185,2185,2185,2180,3163
20230911,125600,6606219360,2185,2185,2185,2180,3099
20230911,125500,6599448195,2185,2185,2185,2185,1245
20230911,125400,6596727870,2180,2185,2185,2180,14
20230911,125300,6596697335,2185,2180,2185,2180,6
20230911,125200,6596684230,2185,2185,2185,2185,0
20230911,125100,6596684230,2185,2185,2185,2185,7
20230911,125000,6596668935,2180,2180,2180,2180,400
20230911,124900,6595796935,2180,2185,2185,2180,3957
20230911,124800,6587163955,2185,2185,2185,2185,1600
20230911,124700,6583667955,2185,2180,2185,2180,2451
20230911,124600,6578324770,2180,2180,2180,2175,5423
20230911,124500,6566520605,2180,2180,2180,2180,4322
20230911,124400,6557098645,2185,2185,2185,2180,27757
20230911,124300,6496553700,2190,2185,2190,2185,5159
20230911,124200,6485275185,2185,2185,2185,2185,2290
20230911,124100,6480271535,2190,2190,2190,2190,3
20230911,124000,6480264965,2190,2190,2190,2190,1995
20230911,123900,6475895915,2185,2190,2190,2185,821
20230911,123800,6474097980,2190,2185,2190,2185,1507
20230911,123700,6470797835,2185,2185,2185,2185,2577
20230911,123600,6465167090,2190,2190,2190,2190,637
20230911,123500,6463772060,2185,2190,2190,2185,2651
20230911,123400,6457967370,2190,2190,2190,2190,589
20230911,123300,6456677460,2190,2190,2190,2190,1128
20230911,123200,6454207140,2190,2190,2190,2190,1104
20230911,123100,6451789380,2190,2190,2195,2185,1909
20230911,123000,6447610545,2185,2190,2190,2185,398
20230911,122900,6446739890,2190,2190,2195,2185,11523
20230911,122800,6421546400,2190,2190,2190,2190,1553
20230911,122700,6418145330,2195,2195,2195,2190,4115
20230911,122600,6409133245,2190,2195,2195,2190,6
20230911,122500,6409120085,2190,2190,2190,2190,20
20230911,122400,6409076285,2190,2190,2190,2190,2502
20230911,122300,6403596905,2190,2195,2195,2190,6723
20230911,122200,6388872325,2195,2190,2195,2190,968
20230911,122100,6386747615,2195,2195,2195,2190,451
20230911,122000,6385757895,2195,2195,2195,2195,510
20230911,121900,6384638445,2195,2190,2195,2190,567
20230911,121800,6383393900,2190,2195,2195,2190,41
20230911,121700,6383304060,2190,2195,2195,2190,258
20230911,121600,6382738540,2190,2200,2200,2190,161
20230911,121500,6382385340,2200,2195,2200,2190,825
20230911,121400,6380576960,2195,2195,2195,2195,817
20230911,121300,6378783645,2195,2195,2195,2195,319
20230911,121200,6378083440,2195,2195,2195,2195,4683
20230911,121100,6367804255,2195,2200,2200,2195,1514
20230911,121000,6364481010,2200,2195,2200,2195,111
20230911,120900,6364237310,2195,2200,2200,2195,23
20230911,120800,6364186765,2200,2200,2200,2200,1
20230911,120700,6364184565,2200,2200,2200,2195,1121
20230911,120600,6361718415,2200,2205,2205,2200,635
20230911,120500,6360321405,2200,2200,2200,2200,2276
20230911,120400,6355314205,2205,2200,2205,2200,1796
20230911,120300,6351363000,2200,2205,2205,2200,221
20230911,120200,6350876795,2200,2205,2205,2200,2807
20230911,120100,6344694320,2205,2200,2205,2195,1063
20230911,120000,6342360885,2200,2200,2200,2200,413
20230911,115900,6341452285,2205,2205,2205,2205,1
20230911,115800,6341450080,2205,2200,2205,2195,379
20230911,115700,6340616520,2205,2205,2205,2205,0
20230911,115600,6340616520,2205,2200,2205,2195,5308
20230911,115500,6328961060,2205,2205,2205,2200,104
20230911,115400,6328731745,2205,2205,2205,2205,461
20230911,115300,6327715240,2200,2200,2200,2200,544
20230911,115200,6326518440,2205,2205,2205,2200,518
20230911,115100,6325378810,2205,2200,2205,2200,1237
20230911,115000,6322657405,2205,2205,2205,2205,1
20230911,114900,6322655200,2195,2205,2205,2195,1205
20230911,114800,6320008085,2200,2200,2200,2200,1389
20230911,114700,6316952285,2200,2200,2200,2200,24
20230911,114600,6316899485,2200,2200,2200,2200,1100
20230911,114500,6314479485,2195,2195,2200,2195,467
20230911,114400,6313453920,2195,2195,2200,2195,2646
20230911,114300,6307640450,2200,2200,2200,2200,70
20230911,114200,6307486450,2200,2200,2200,2200,554
20230911,114100,6306267650,2200,2200,2200,2200,300
20230911,114000,6305607650,2200,2200,2200,2195,2035
20230911,113900,6301130720,2200,2195,2200,2195,2292
20230911,113800,6296099715,2200,2200,2210,2200,1152
20230911,113700,6293564915,2200,2205,2205,2200,17638
20230911,113600,6254736895,2205,2200,2205,2200,1763
20230911,113500,6250856215,2205,2205,2205,2205,110
20230911,113400,6250613665,2205,2205,2205,2205,1210
20230911,113300,6247945615,2200,2205,2205,2200,1062
20230911,113200,6245608915,2200,2200,2205,2200,1227
20230911,113100,6242909385,2205,2200,2205,2200,401
20230911,113000,6242027085,2205,2205,2205,2205,300
20230911,112900,6241365585,2205,2205,2205,2205,97
20230911,112800,6241151700,2200,2200,2200,2200,8473
20230911,112700,6222511100,2205,2205,2205,2205,10
20230911,112600,6222489050,2205,2205,2205,2205,505
20230911,112500,6221375525,2205,2200,2205,2200,977
20230911,112400,6219225125,2205,2205,2205,2200,456
20230911,112300,6218219850,2205,2205,2205,2205,886
20230911,112200,6216266220,2205,2210,2210,2205,329
20230911,112100,6215540700,2205,2210,2210,2200,1078
20230911,112000,6213167650,2205,2205,2205,2205,4019
20230911,111900,6204305755,2205,2205,2205,2205,3008
20230911,111800,6197673115,2205,2205,2205,2205,2571
20230911,111700,6192004060,2205,2210,2210,2205,5146
20230911,111600,6180657075,2205,2205,2205,2205,3804
20230911,111500,6172269255,2205,2210,2210,2205,830
20230911,111400,6170438955,2210,2205,2210,2205,8798
20230911,111300,6151029365,2210,2210,2210,2210,98
20230911,111200,6150812785,2205,2210,2210,2205,301
20230911,111100,6150147580,2210,2210,2210,2210,950
20230911,111000,6148048080,2210,2205,2210,2205,3500
20230911,110900,6140325580,2205,2210,2210,2200,2801
20230911,110800,6134150085,2205,2205,2205,2205,1057
20230911,110700,6131819400,2205,2205,2205,2205,5522
20230911,110600,6119643390,2205,2200,2205,2200,386
20230911,110500,6118792510,2200,2205,2205,2200,723
20230911,110400,6117200045,2210,2205,2210,2200,3868
20230911,110300,6108677835,2205,2215,2215,2205,4416
20230911,110200,6098939900,2210,2210,2210,2210,210
20230911,110100,6098475800,2205,2205,2205,2205,0
20230911,110000,6098475800,2205,2215,2215,2205,5048
20230911,105900,6087344950,2205,2220,2220,2205,1456
20230911,105800,6084127665,2210,2210,2210,2210,995
20230911,105700,6081928715,2210,2215,2215,2210,4884
20230911,105600,6071121765,2215,2215,2215,2210,2306
20230911,105500,6066025000,2215,2210,2215,2210,1350
20230911,105400,6063038950,2215,2210,2220,2210,10243
20230911,105300,6040381910,2215,2220,2220,2210,6044
20230911,105200,6026985165,2220,2215,2225,2215,1239
20230911,105100,6024231790,2215,2215,2215,2215,7182
20230911,105000,6008323660,2220,2215,2220,2215,1200
20230911,104900,6005660160,2220,2220,2220,2220,494
20230911,104800,6004563480,2220,2220,2220,2215,4719
20230911,104700,5994087875,2215,2215,2215,2215,1402
20230911,104600,5990982445,2220,2220,2220,2220,52
20230911,104500,5990867005,2215,2215,2215,2215,41
20230911,104400,5990776190,2215,2220,2220,2215,974
20230911,104300,5988617645,2220,2210,2220,2210,1203
20230911,104200,5985949010,2215,2215,2220,2210,294
20230911,104100,5985298290,2215,2210,2215,2210,2054
20230911,104000,5980748700,2215,2210,2220,2210,2502
20230911,103900,5975205520,2215,2220,2225,2215,4733
20230911,103800,5964698495,2225,2220,2225,2215,1819
20230911,103700,5960665310,2220,2220,2220,2215,1452
20230911,103600,5957442065,2220,2215,2220,2210,4805
20230911,103500,5946798995,2215,2220,2220,2215,4376
20230911,103400,5937106130,2225,2225,2225,2215,2061
20230911,103300,5932540405,2215,2215,2215,2215,2469
20230911,103200,5927071570,2215,2220,2225,2215,1003
20230911,103100,5924845540,2220,2230,2230,2220,104
20230911,103000,5924614130,2230,2230,2230,2230,283
20230911,102900,5923983040,2225,2215,2230,2215,3529
20230911,102800,5916154675,2210,2210,2210,2210,7504
20230911,102700,5899570835,2210,2210,2215,2210,2193
20230911,102600,5894724240,2215,2215,2215,2215,234
20230911,102500,5894205930,2220,2215,2220,2210,1611
20230911,102400,5890635465,2220,2220,2220,2215,2609
20230911,102300,5884853735,2220,2225,2225,2220,955
20230911,102200,5882733585,2215,2215,2220,2215,1565
20230911,102100,5879263880,2210,2210,2220,2210,1565
20230911,102000,5875802310,2205,2220,2220,2205,9844
20230911,101900,5854040790,2220,2220,2225,2215,4271
20230911,101800,5844569970,2220,2230,2235,2220,6794
20230911,101700,5829467160,2230,2230,2235,2225,2323
20230911,101600,5824291395,2235,2230,2235,2230,3599
20230911,101500,5816251460,2230,2230,2230,2225,7940
20230911,101400,5798556545,2225,2230,2230,2225,2883
20230911,101300,5792134190,2235,2230,2245,2230,25098
20230911,101200,5735970740,2230,2215,2230,2215,2268
20230911,101100,5730921290,2220,2225,2225,2220,1746
20230911,101000,5727041440,2225,2235,2240,2225,16085
20230911,100900,5691075795,2235,2220,2240,2220,29021
20230911,100800,5626296735,2225,2210,2225,2210,9633
20230911,100700,5604922370,2210,2215,2215,2210,1287
20230911,100600,5602077290,2210,2205,2210,2205,3872
20230911,100500,5593527385,2210,2205,2210,2200,3054
20230911,100400,5586799385,2200,2200,2205,2200,4658
20230911,100300,5576532770,2200,2205,2210,2200,4561
20230911,100200,5566475140,2205,2210,2210,2205,10756
20230911,100100,5542757595,2210,2210,2210,2210,1184
20230911,100000,5540140955,2210,2215,2215,2210,1981
20230911,095900,5535762700,2210,2210,2215,2210,2840
20230911,095800,5529486050,2210,2210,2210,2205,1627
20230911,095700,5525890385,2210,2210,2210,2210,812
20230911,095600,5524095865,2210,2210,2210,2210,2404
20230911,095500,5518783025,2210,2210,2215,2205,2118
20230911,095400,5514102245,2210,2210,2215,2205,1649
20230911,095300,5510457990,2210,2220,2220,2205,6984
20230911,095200,5495020610,2220,2215,2220,2215,3145
20230911,095100,5488054285,2220,2220,2220,2215,4897
20230911,095000,5477204660,2220,2215,2220,2215,891
20230911,094900,5475230580,2220,2225,2225,2220,2034
20230911,094800,5470713035,2225,2220,2225,2210,5481
20230911,094700,5458560790,2220,2210,2220,2205,4069
20230911,094600,5449557105,2210,2215,2215,2210,2009
20230911,094500,5445116520,2215,2220,2220,2215,2776
20230911,094400,5438956185,2220,2215,2220,2210,1566
20230911,094300,5435487480,2220,2220,2220,2205,28330
20230911,094200,5372858380,2220,2220,2220,2215,5460
20230911,094100,5360747800,2215,2220,2220,2210,7028
20230911,094000,5345185230,2220,2220,2220,2215,4198
20230911,093900,5335883530,2220,2220,2225,2215,11623
20230911,093800,5310109540,2220,2225,2225,2220,5231
20230911,093700,5298495860,2220,2235,2235,2220,9958
20230911,093600,5276333610,2235,2230,2235,2225,22815
20230911,093500,5225437805,2230,2230,2230,2220,19835
20230911,093400,5181297845,2230,2220,2230,2220,21426
20230911,093300,5133602190,2220,2220,2225,2215,8786
20230911,093200,5114095835,2220,2215,2220,2210,23488
20230911,093100,5062155550,2210,2220,2220,2210,10107
20230911,093000,5039765735,2225,2215,2225,2215,13237
20230911,092900,5010406695,2215,2210,2215,2210,6486
20230911,092800,4996047425,2215,2215,2215,2210,7376
20230911,092700,4979718235,2210,2220,2230,2210,14500
20230911,092600,4947564520,2220,2205,2225,2205,30929
20230911,092500,4879056045,2205,2205,2205,2200,12167
20230911,092400,4852235420,2205,2205,2210,2200,8008
20230911,092300,4834581340,2210,2205,2210,2205,9989
20230911,092200,4812554275,2205,2185,2210,2185,66312
20230911,092100,4666967435,2185,2210,2210,2185,86843
20230911,092000,4476495490,2210,2210,2210,2205,16598
20230911,091900,4439873200,2210,2225,2225,2210,25765
20230911,091800,4382773990,2225,2220,2225,2220,1213
20230911,091700,4380077830,2225,2220,2225,2220,8745
20230911,091600,4360659820,2220,2220,2225,2215,11714
20230911,091500,4334655705,2220,2215,2220,2210,9168
20230911,091400,4314341810,2215,2220,2220,2200,73634
20230911,091300,4151771410,2215,2220,2230,2215,46671
20230911,091200,4048115830,2225,2230,2235,2220,74845
20230911,091100,3881517910,2230,2240,2240,2225,36141
20230911,091000,3800730250,2240,2230,2250,2215,95524
20230911,090900,3588122245,2240,2290,2295,2225,107234
20230911,090800,3346387685,2290,2260,2295,2260,67275
20230911,090700,3193011220,2260,2305,2305,2250,137263
20230911,090600,2880984200,2305,2295,2310,2290,83784
20230911,090500,2688127140,2295,2275,2305,2270,110106
20230911,090400,2435332035,2275,2275,2285,2275,64538
20230911,090300,2288272170,2280,2285,2285,2270,87214
20230911,090200,2089636220,2285,2295,2295,2270,109992
20230911,090100,1838578610,2295,2300,2315,2280,212367
20230911,090000,1351079050,2305,2325,2350,2280,582417