stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230914,193900,4526931740,2230,2230,2230,2230,51321
20230914,193800,4526931740,2230,2230,2230,2230,0
20230914,193700,4526931740,2230,2230,2230,2230,0
20230914,193600,4526931740,2230,2230,2230,2230,0
20230914,193500,4526931740,2230,2230,2230,2230,0
20230914,193400,4526931740,2230,2230,2230,2230,0
20230914,193300,4526931740,2230,2230,2230,2230,0
20230914,193200,4526931740,2230,2230,2230,2230,0
20230914,193100,4526931740,2230,2230,2230,2230,0
20230914,193000,4526931740,2230,2230,2230,2230,0
20230914,192900,4526931740,2230,2230,2230,2230,0
20230914,192800,4526931740,2230,2230,2230,2230,0
20230914,192700,4526931740,2230,2230,2230,2230,0
20230914,192600,4526931740,2230,2230,2230,2230,0
20230914,192500,4526931740,2230,2230,2230,2230,0
20230914,192400,4526931740,2230,2230,2230,2230,0
20230914,192300,4526931740,2230,2230,2230,2230,0
20230914,192200,4526931740,2230,2230,2230,2230,0
20230914,192100,4526931740,2230,2230,2230,2230,0
20230914,192000,4526931740,2230,2230,2230,2230,0
20230914,191900,4526931740,2230,2230,2230,2230,0
20230914,191800,4526931740,2230,2230,2230,2230,0
20230914,191700,4526931740,2230,2230,2230,2230,0
20230914,191600,4526931740,2230,2230,2230,2230,0
20230914,191500,4526931740,2230,2230,2230,2230,0
20230914,191400,4526931740,2230,2230,2230,2230,0
20230914,191300,4526931740,2230,2230,2230,2230,0
20230914,191200,4526931740,2230,2230,2230,2230,0
20230914,191100,4526931740,2230,2230,2230,2230,0
20230914,191000,4526931740,2230,2230,2230,2230,0
20230914,190900,4526931740,2230,2230,2230,2230,51321
20230914,190800,4526931740,2230,2230,2230,2230,0
20230914,190700,4526931740,2230,2230,2230,2230,0
20230914,190600,4526931740,2230,2230,2230,2230,0
20230914,190500,4526931740,2230,2230,2230,2230,0
20230914,190400,4526931740,2230,2230,2230,2230,0
20230914,190300,4526931740,2230,2230,2230,2230,0
20230914,190200,4526931740,2230,2230,2230,2230,0
20230914,190100,4526931740,2230,2230,2230,2230,0
20230914,190000,4526931740,2230,2230,2230,2230,0
20230914,185900,4526931740,2230,2230,2230,2230,0
20230914,185800,4526931740,2230,2230,2230,2230,0
20230914,185700,4526931740,2230,2230,2230,2230,0
20230914,185600,4526931740,2230,2230,2230,2230,0
20230914,185500,4526931740,2230,2230,2230,2230,0
20230914,185400,4526931740,2230,2230,2230,2230,0
20230914,185300,4526931740,2230,2230,2230,2230,0
20230914,185200,4526931740,2230,2230,2230,2230,0
20230914,185100,4526931740,2230,2230,2230,2230,0
20230914,185000,4526931740,2230,2230,2230,2230,0
20230914,184900,4526931740,2230,2230,2230,2230,0
20230914,184800,4526931740,2230,2230,2230,2230,0
20230914,184700,4526931740,2230,2230,2230,2230,0
20230914,184600,4526931740,2230,2230,2230,2230,0
20230914,184500,4526931740,2230,2230,2230,2230,0
20230914,184400,4526931740,2230,2230,2230,2230,0
20230914,184300,4526931740,2230,2230,2230,2230,0
20230914,184200,4526931740,2230,2230,2230,2230,0
20230914,184100,4526931740,2230,2230,2230,2230,0
20230914,184000,4526931740,2230,2230,2230,2230,0
20230914,183900,4526931740,2230,2230,2230,2230,51321
20230914,183800,4526931740,2230,2230,2230,2230,0
20230914,183700,4526931740,2230,2230,2230,2230,0
20230914,183600,4526931740,2230,2230,2230,2230,0
20230914,183500,4526931740,2230,2230,2230,2230,0
20230914,183400,4526931740,2230,2230,2230,2230,0
20230914,183300,4526931740,2230,2230,2230,2230,0
20230914,183200,4526931740,2230,2230,2230,2230,0
20230914,183100,4526931740,2230,2230,2230,2230,0
20230914,183000,4526931740,2230,2230,2230,2230,0
20230914,182900,4526931740,2230,2230,2230,2230,0
20230914,182800,4526931740,2230,2230,2230,2230,0
20230914,182700,4526931740,2230,2230,2230,2230,0
20230914,182600,4526931740,2230,2230,2230,2230,0
20230914,182500,4526931740,2230,2230,2230,2230,0
20230914,182400,4526931740,2230,2230,2230,2230,0
20230914,182300,4526931740,2230,2230,2230,2230,0
20230914,182200,4526931740,2230,2230,2230,2230,0
20230914,182100,4526931740,2230,2230,2230,2230,0
20230914,182000,4526931740,2230,2230,2230,2230,0
20230914,181900,4526931740,2230,2230,2230,2230,0
20230914,181800,4526931740,2230,2230,2230,2230,0
20230914,181700,4526931740,2230,2230,2230,2230,0
20230914,181600,4526931740,2230,2230,2230,2230,0
20230914,181500,4526931740,2230,2230,2230,2230,0
20230914,181400,4526931740,2230,2230,2230,2230,0
20230914,181300,4526931740,2230,2230,2230,2230,0
20230914,181200,4526931740,2230,2230,2230,2230,0
20230914,181100,4526931740,2230,2230,2230,2230,0
20230914,181000,4526931740,2230,2230,2230,2230,0
20230914,180900,4526931740,2230,2230,2230,2230,51321
20230914,180800,4526931740,2230,2230,2230,2230,0
20230914,180700,4526931740,2230,2230,2230,2230,0
20230914,180600,4526931740,2230,2230,2230,2230,0
20230914,180500,4526931740,2230,2230,2230,2230,0
20230914,180400,4526931740,2230,2230,2230,2230,0
20230914,180300,4526931740,2230,2230,2230,2230,0
20230914,180200,4526931740,2230,2230,2230,2230,0
20230914,180100,4526931740,2230,2230,2230,2230,0
20230914,180000,4526931740,2230,2230,2230,2230,0
20230914,175900,4526931740,2230,2230,2230,2230,0
20230914,175800,4526931740,2230,2230,2230,2230,0
20230914,175700,4526931740,2230,2230,2230,2230,0
20230914,175600,4526931740,2230,2230,2230,2230,0
20230914,175500,4526931740,2230,2230,2230,2230,0
20230914,175400,4526931740,2230,2230,2230,2230,0
20230914,175300,4526931740,2230,2230,2230,2230,0
20230914,175200,4526931740,2230,2230,2230,2230,0
20230914,175100,4526931740,2230,2230,2230,2230,0
20230914,175000,4526931740,2230,2230,2230,2230,0
20230914,174900,4526931740,2230,2230,2230,2230,0
20230914,174800,4526931740,2230,2230,2230,2230,0
20230914,174700,4526931740,2230,2230,2230,2230,0
20230914,174600,4526931740,2230,2230,2230,2230,0
20230914,174500,4526931740,2230,2230,2230,2230,0
20230914,174400,4526931740,2230,2230,2230,2230,0
20230914,174300,4526931740,2230,2230,2230,2230,0
20230914,174200,4526931740,2230,2230,2230,2230,0
20230914,174100,4526931740,2230,2230,2230,2230,0
20230914,174000,4526931740,2230,2230,2230,2230,0
20230914,173900,4526931740,2230,2230,2230,2230,51321
20230914,173800,4526931740,2230,2230,2230,2230,0
20230914,173700,4526931740,2230,2230,2230,2230,0
20230914,173600,4526931740,2230,2230,2230,2230,0
20230914,173500,4526931740,2230,2230,2230,2230,0
20230914,173400,4526931740,2230,2230,2230,2230,0
20230914,173300,4526931740,2230,2230,2230,2230,0
20230914,173200,4526931740,2230,2230,2230,2230,0
20230914,173100,4526931740,2230,2230,2230,2230,0
20230914,173000,4526931740,2230,2230,2230,2230,0
20230914,172900,4526931740,2230,2230,2230,2230,0
20230914,172800,4526931740,2230,2230,2230,2230,0
20230914,172700,4526931740,2230,2230,2230,2230,0
20230914,172600,4526931740,2230,2230,2230,2230,0
20230914,172500,4526931740,2230,2230,2230,2230,0
20230914,172400,4526931740,2230,2230,2230,2230,0
20230914,172300,4526931740,2230,2230,2230,2230,0
20230914,172200,4526931740,2230,2230,2230,2230,0
20230914,172100,4526931740,2230,2230,2230,2230,0
20230914,172000,4526931740,2230,2230,2230,2230,0
20230914,171900,4526931740,2230,2230,2230,2230,0
20230914,171800,4526931740,2230,2230,2230,2230,0
20230914,171700,4526931740,2230,2230,2230,2230,0
20230914,171600,4526931740,2230,2230,2230,2230,0
20230914,171500,4526931740,2230,2230,2230,2230,0
20230914,171400,4526931740,2230,2230,2230,2230,0
20230914,171300,4526931740,2230,2230,2230,2230,0
20230914,171200,4526931740,2230,2230,2230,2230,0
20230914,171100,4526931740,2230,2230,2230,2230,0
20230914,171000,4526931740,2230,2230,2230,2230,0
20230914,170900,4526931740,2230,2230,2230,2230,51321
20230914,170800,4526931740,2230,2230,2230,2230,0
20230914,170700,4526931740,2230,2230,2230,2230,0
20230914,170600,4526931740,2230,2230,2230,2230,0
20230914,170500,4526931740,2230,2230,2230,2230,0
20230914,170400,4526931740,2230,2230,2230,2230,0
20230914,170300,4526931740,2230,2230,2230,2230,0
20230914,170200,4526931740,2230,2230,2230,2230,0
20230914,170100,4526931740,2230,2230,2230,2230,0
20230914,170000,4526931740,2230,2230,2230,2230,0
20230914,165900,4526931740,2230,2230,2230,2230,0
20230914,165800,4526931740,2230,2230,2230,2230,0
20230914,165700,4526931740,2230,2230,2230,2230,0
20230914,165600,4526931740,2230,2230,2230,2230,0
20230914,165500,4526931740,2230,2230,2230,2230,0
20230914,165400,4526931740,2230,2230,2230,2230,0
20230914,165300,4526931740,2230,2230,2230,2230,0
20230914,165200,4526931740,2230,2230,2230,2230,0
20230914,165100,4526931740,2230,2230,2230,2230,0
20230914,165000,4526931740,2230,2230,2230,2230,0
20230914,164900,4526931740,2230,2230,2230,2230,0
20230914,164800,4526931740,2230,2230,2230,2230,0
20230914,164700,4526931740,2230,2230,2230,2230,0
20230914,164600,4526931740,2230,2230,2230,2230,0
20230914,164500,4526931740,2230,2230,2230,2230,0
20230914,164400,4526931740,2230,2230,2230,2230,0
20230914,164300,4526931740,2230,2230,2230,2230,0
20230914,164200,4526931740,2230,2230,2230,2230,0
20230914,164100,4526931740,2230,2230,2230,2230,0
20230914,164000,4526931740,2230,2230,2230,2230,0
20230914,163900,4526931740,2230,2230,2230,2230,51321
20230914,163800,4526931740,2230,2230,2230,2230,0
20230914,163700,4526931740,2230,2230,2230,2230,0
20230914,163600,4526931740,2230,2230,2230,2230,0
20230914,163500,4526931740,2230,2230,2230,2230,0
20230914,163400,4526931740,2230,2230,2230,2230,0
20230914,163300,4526931740,2230,2230,2230,2230,0
20230914,163200,4526931740,2230,2230,2230,2230,0
20230914,163100,4526931740,2230,2230,2230,2230,0
20230914,163000,4526931740,2230,2230,2230,2230,0
20230914,162900,4526931740,2230,2230,2230,2230,0
20230914,162800,4526931740,2230,2230,2230,2230,0
20230914,162700,4526931740,2230,2230,2230,2230,0
20230914,162600,4526931740,2230,2230,2230,2230,0
20230914,162500,4526931740,2230,2230,2230,2230,0
20230914,162400,4526931740,2230,2230,2230,2230,0
20230914,162300,4526931740,2230,2230,2230,2230,0
20230914,162200,4526931740,2230,2230,2230,2230,0
20230914,162100,4526931740,2230,2230,2230,2230,0
20230914,162000,4526931740,2230,2230,2230,2230,0
20230914,161900,4526931740,2230,2230,2230,2230,0
20230914,161800,4526931740,2230,2230,2230,2230,0
20230914,161700,4526931740,2230,2230,2230,2230,0
20230914,161600,4526931740,2230,2230,2230,2230,0
20230914,161500,4526931740,2230,2230,2230,2230,0
20230914,161400,4526931740,2230,2230,2230,2230,0
20230914,161300,4526931740,2230,2230,2230,2230,0
20230914,161200,4526931740,2230,2230,2230,2230,0
20230914,161100,4526931740,2230,2230,2230,2230,0
20230914,161000,4526931740,2230,2230,2230,2230,0
20230914,160900,4526931740,2230,2230,2230,2230,51321
20230914,160800,4526931740,2230,2230,2230,2230,0
20230914,160700,4526931740,2230,2230,2230,2230,0
20230914,160600,4526931740,2230,2230,2230,2230,0
20230914,160500,4526931740,2230,2230,2230,2230,0
20230914,160400,4526931740,2230,2230,2230,2230,0
20230914,160300,4526931740,2230,2230,2230,2230,0
20230914,160200,4526931740,2230,2230,2230,2230,0
20230914,160100,4526931740,2230,2230,2230,2230,0
20230914,160000,4526931740,2230,2230,2230,2230,0
20230914,155900,4526931740,2230,2230,2230,2230,0
20230914,155800,4526931740,2230,2230,2230,2230,0
20230914,155700,4526931740,2230,2230,2230,2230,0
20230914,155600,4526931740,2230,2230,2230,2230,0
20230914,155500,4526931740,2230,2230,2230,2230,0
20230914,155400,4526931740,2230,2230,2230,2230,0
20230914,155300,4526931740,2230,2230,2230,2230,0
20230914,155200,4526931740,2230,2230,2230,2230,0
20230914,155100,4526931740,2230,2230,2230,2230,0
20230914,155000,4526931740,2230,2230,2230,2230,0
20230914,154900,4526931740,2230,2230,2230,2230,0
20230914,154800,4526931740,2230,2230,2230,2230,0
20230914,154700,4526931740,2230,2230,2230,2230,0
20230914,154600,4526931740,2230,2230,2230,2230,0
20230914,154500,4526931740,2230,2230,2230,2230,0
20230914,154400,4526931740,2230,2230,2230,2230,0
20230914,154300,4526931740,2230,2230,2230,2230,0
20230914,154200,4526931740,2230,2230,2230,2230,0
20230914,154100,4526931740,2230,2230,2230,2230,0
20230914,154000,4526931740,2230,2230,2230,2230,0
20230914,153900,4526931740,2230,2230,2230,2230,51321
20230914,153800,4526931740,2230,2230,2230,2230,0
20230914,153700,4526931740,2230,2230,2230,2230,0
20230914,153600,4526931740,2230,2230,2230,2230,0
20230914,153500,4526931740,2230,2230,2230,2230,0
20230914,153400,4526931740,2230,2230,2230,2230,0
20230914,153300,4526931740,2230,2230,2230,2230,0
20230914,153200,4526931740,2230,2230,2230,2230,0
20230914,153100,4526931740,2230,2230,2230,2230,0
20230914,153000,4526931740,2230,2230,2230,2230,51321
20230914,152900,4412485910,2230,2230,2230,2230,0
20230914,152800,4412485910,2230,2230,2230,2230,0
20230914,152700,4412485910,2230,2230,2230,2230,0
20230914,152600,4412485910,2230,2230,2230,2230,0
20230914,152500,4412485910,2230,2230,2230,2230,0
20230914,152400,4412485910,2230,2230,2230,2230,0
20230914,152300,4412485910,2230,2230,2230,2230,0
20230914,152200,4412485910,2230,2230,2230,2230,0
20230914,152100,4412485910,2230,2230,2230,2230,0
20230914,152000,4412485910,2230,2230,2230,2230,0
20230914,151900,4412485910,2230,2230,2230,2225,1200
20230914,151800,4409814485,2230,2235,2235,2230,11891
20230914,151700,4383277000,2235,2235,2235,2230,7620
20230914,151600,4366271205,2235,2215,2235,2215,24192
20230914,151500,4312408135,2225,2225,2225,2215,5340
20230914,151400,4300554780,2225,2225,2225,2220,1794
20230914,151300,4296572070,2225,2225,2225,2220,1969
20230914,151200,4292194045,2230,2230,2230,2220,5805
20230914,151100,4279268170,2225,2230,2230,2225,111
20230914,151000,4279021135,2230,2225,2235,2225,10112
20230914,150900,4256483525,2225,2225,2230,2220,4448
20230914,150800,4246587495,2230,2230,2230,2225,4546
20230914,150700,4236467765,2230,2225,2235,2220,19659
20230914,150600,4192679730,2225,2215,2225,2215,25268
20230914,150500,4136603815,2215,2210,2220,2210,9949
20230914,150400,4114577370,2210,2210,2210,2205,1017
20230914,150300,4112330110,2210,2205,2210,2205,1460
20230914,150200,4109105545,2210,2210,2210,2210,101
20230914,150100,4108882335,2205,2210,2210,2205,1104
20230914,150000,4106442995,2210,2205,2210,2205,1551
20230914,145900,4103015535,2210,2210,2210,2210,626
20230914,145800,4101632075,2210,2205,2210,2205,1886
20230914,145700,4097469590,2210,2210,2210,2205,2522
20230914,145600,4091905080,2210,2210,2210,2210,108
20230914,145500,4091666400,2210,2210,2210,2205,4975
20230914,145400,4080673920,2210,2205,2210,2205,6960
20230914,145300,4065326960,2205,2200,2205,2200,2482
20230914,145200,4059866555,2200,2200,2200,2200,0
20230914,145100,4059866555,2200,2200,2200,2195,3653
20230914,145000,4051829980,2200,2195,2200,2195,453
20230914,144900,4050835035,2200,2200,2200,2195,815
20230914,144800,4049045415,2200,2200,2200,2200,210
20230914,144700,4048583415,2200,2195,2200,2195,35
20230914,144600,4048506560,2200,2195,2200,2195,16
20230914,144500,4048471430,2200,2200,2200,2200,200
20230914,144400,4048031430,2200,2200,2200,2200,3
20230914,144300,4048024830,2200,2200,2200,2200,0
20230914,144200,4048024830,2200,2200,2200,2195,3003
20230914,144100,4041433230,2200,2200,2205,2195,3007
20230914,144000,4034827820,2205,2205,2205,2200,2787
20230914,143900,4028693910,2205,2195,2205,2195,327
20230914,143800,4027974525,2205,2200,2205,2200,3101
20230914,143700,4021152320,2200,2195,2200,2195,1140
20230914,143600,4018645580,2200,2195,2200,2195,829
20230914,143500,4016825405,2200,2195,2200,2195,99
20230914,143400,4016608070,2200,2200,2200,2195,2003
20230914,143300,4012201475,2200,2200,2200,2200,168
20230914,143200,4011831875,2200,2200,2200,2195,1053
20230914,143100,4009518285,2200,2200,2200,2200,376
20230914,143000,4008691085,2200,2200,2200,2195,2312
20230914,142900,4003609925,2200,2195,2200,2195,3211
20230914,142800,3996545745,2200,2195,2200,2195,1232
20230914,142700,3993841500,2200,2200,2200,2200,10
20230914,142600,3993819500,2200,2200,2200,2200,301
20230914,142500,3993157300,2195,2195,2195,2195,100
20230914,142400,3992937800,2200,2200,2200,2200,9
20230914,142300,3992918000,2200,2195,2200,2195,2320
20230914,142200,3987825595,2195,2190,2195,2190,172
20230914,142100,3987448180,2190,2190,2195,2190,105
20230914,142000,3987218225,2195,2190,2195,2190,245
20230914,141900,3986681635,2195,2195,2195,2190,786
20230914,141800,3984960260,2200,2200,2200,2200,0
20230914,141700,3984960260,2200,2200,2200,2195,230
20230914,141600,3984454265,2200,2195,2200,2195,1531
20230914,141500,3981093715,2200,2200,2200,2195,276
20230914,141400,3980486890,2200,2200,2200,2195,192
20230914,141300,3980064940,2200,2200,2200,2200,0
20230914,141200,3980064940,2200,2200,2200,2200,1236
20230914,141100,3977345740,2200,2200,2200,2195,1561
20230914,141000,3973911625,2195,2195,2195,2195,310
20230914,140900,3973231175,2195,2195,2195,2195,1109
20230914,140800,3970796920,2195,2195,2195,2195,0
20230914,140700,3970796920,2195,2190,2195,2190,301
20230914,140600,3970137725,2195,2190,2195,2190,503
20230914,140500,3969036145,2195,2190,2195,2185,804
20230914,140400,3967277350,2195,2190,2195,2190,151
20230914,140300,3966946655,2190,2190,2190,2190,100
20230914,140200,3966727655,2195,2195,2195,2195,10
20230914,140100,3966705705,2195,2195,2195,2195,5
20230914,140000,3966694730,2195,2190,2195,2185,696
20230914,135900,3965173800,2195,2195,2195,2195,46
20230914,135800,3965072830,2195,2190,2195,2180,14809
20230914,135700,3932704320,2200,2200,2200,2190,62
20230914,135600,3932568020,2200,2195,2200,2195,24
20230914,135500,3932515335,2200,2200,2200,2195,6031
20230914,135400,3919276215,2200,2200,2200,2200,227
20230914,135300,3918776815,2200,2195,2200,2195,1008
20230914,135200,3916559250,2200,2200,2200,2195,2064
20230914,135100,3912018555,2200,2195,2200,2195,1519
20230914,135000,3908678865,2200,2200,2200,2200,453
20230914,134900,3907682265,2200,2195,2200,2195,213
20230914,134800,3907214720,2200,2200,2200,2200,0
20230914,134700,3907214720,2200,2195,2200,2195,659
20230914,134600,3905768210,2200,2195,2200,2195,3402
20230914,134500,3898300810,2200,2200,2205,2200,1142
20230914,134400,3895788405,2205,2200,2205,2200,363
20230914,134300,3894989800,2205,2205,2205,2200,1892
20230914,134200,3890826320,2205,2200,2205,2200,1501
20230914,134100,3887524115,2205,2200,2205,2200,601
20230914,134000,3886201910,2205,2205,2205,2205,6
20230914,133900,3886188680,2205,2205,2205,2205,100
20230914,133800,3885968180,2210,2200,2210,2200,1051
20230914,133700,3883655960,2210,2210,2210,2210,0
20230914,133600,3883655960,2210,2210,2210,2210,0
20230914,133500,3883655960,2210,2210,2210,2200,846
20230914,133400,3881791300,2210,2205,2210,2205,1871
20230914,133300,3877665735,2205,2205,2205,2205,350
20230914,133200,3876893985,2205,2205,2205,2205,198
20230914,133100,3876457395,2205,2200,2205,2200,297
20230914,133000,3875803990,2205,2200,2205,2200,31
20230914,132900,3875735785,2205,2205,2205,2205,51
20230914,132800,3875623330,2205,2200,2205,2200,2809
20230914,132700,3869431330,2205,2205,2205,2205,120
20230914,132600,3869166730,2205,2205,2205,2200,674
20230914,132500,3867683720,2210,2210,2210,2210,0
20230914,132400,3867683720,2210,2210,2210,2210,0
20230914,132300,3867683720,2210,2210,2210,2200,2421
20230914,132200,3862350045,2210,2210,2210,2205,34
20230914,132100,3862274920,2210,2200,2210,2200,1742
20230914,132000,3858442315,2210,2200,2210,2200,298
20230914,131900,3857786705,2210,2210,2210,2210,500
20230914,131800,3856681705,2210,2200,2210,2200,3748
20230914,131700,3848424625,2210,2200,2210,2200,1912
20230914,131600,3844213205,2210,2200,2210,2200,907
20230914,131500,3842217795,2210,2210,2210,2210,1
20230914,131400,3842215585,2200,2200,2210,2200,1501
20230914,131300,3838913375,2210,2210,2210,2210,0
20230914,131200,3838913375,2210,2205,2210,2200,1021
20230914,131100,3836664645,2210,2210,2210,2200,621
20230914,131000,3835296435,2210,2205,2210,2205,2926
20230914,130900,3828843025,2210,2205,2210,2205,924
20230914,130800,3826805600,2215,2205,2215,2205,2
20230914,130700,3826801180,2215,2210,2215,2205,2269
20230914,130600,3821794955,2215,2215,2215,2215,0
20230914,130500,3821794955,2215,2215,2215,2215,1
20230914,130400,3821792740,2220,2215,2220,2215,51
20230914,130300,3821679770,2220,2215,2220,2205,1905
20230914,130200,3817467375,2210,2210,2210,2210,200
20230914,130100,3817025375,2220,2220,2220,2220,0
20230914,130000,3817025375,2220,2215,2220,2210,1519
20230914,125900,3813660380,2215,2215,2215,2205,426
20230914,125800,3812719540,2215,2210,2215,2205,695
20230914,125700,3811185230,2215,2215,2215,2215,1817
20230914,125600,3807160575,2215,2215,2215,2210,617
20230914,125500,3805793925,2215,2215,2215,2215,100
20230914,125400,3805572425,2220,2220,2220,2215,1484
20230914,125300,3802278055,2220,2205,2220,2205,813
20230914,125200,3800485345,2220,2215,2220,2210,272
20230914,125100,3799882900,2220,2215,2220,2215,1711
20230914,125000,3796089480,2215,2215,2215,2215,11
20230914,124900,3796065115,2220,2215,2220,2215,2249
20230914,124800,3791082455,2215,2215,2215,2215,0
20230914,124700,3791082455,2215,2215,2215,2215,0
20230914,124600,3791082455,2215,2210,2215,2205,1810
20230914,124500,3787075255,2215,2215,2215,2205,8
20230914,124400,3787057595,2215,2210,2215,2205,53
20230914,124300,3786940705,2215,2210,2215,2210,2350
20230914,124200,3781737500,2205,2210,2210,2205,619
20230914,124100,3780372145,2215,2215,2215,2215,0
20230914,124000,3780372145,2215,2205,2215,2205,2695
20230914,123900,3774415325,2210,2210,2210,2210,0
20230914,123800,3774415325,2210,2210,2210,2200,1488
20230914,123700,3771126875,2210,2210,2210,2210,1
20230914,123600,3771124665,2215,2215,2215,2215,1
20230914,123500,3771122450,2200,2210,2215,2200,1384
20230914,123400,3768062600,2210,2210,2210,2210,0
20230914,123300,3768062600,2210,2210,2210,2200,902
20230914,123200,3766075190,2210,2205,2210,2205,3401
20230914,123100,3758563595,2205,2205,2205,2205,3169
20230914,123000,3751575950,2210,2215,2215,2205,2134
20230914,122900,3746852645,2215,2205,2215,2205,127
20230914,122800,3746572480,2215,2215,2215,2205,509
20230914,122700,3745448060,2215,2210,2215,2210,1295
20230914,122600,3742580130,2215,2210,2215,2210,318
20230914,122500,3741876360,2215,2210,2215,2205,849
20230914,122400,3740000415,2215,2210,2215,2210,5071
20230914,122300,3728793500,2210,2210,2210,2210,0
20230914,122200,3728793500,2210,2205,2210,2205,30
20230914,122100,3728727330,2210,2205,2210,2205,2137
20230914,122000,3724006365,2205,2205,2205,2205,0
20230914,121900,3724006365,2205,2205,2205,2205,2996
20230914,121800,3717400185,2205,2205,2205,2200,3772
20230914,121700,3709101755,2200,2200,2205,2200,2151
20230914,121600,3704369550,2210,2205,2210,2205,1325
20230914,121500,3701444770,2205,2205,2210,2200,4025
20230914,121400,3692570385,2210,2205,2210,2205,199
20230914,121300,3692131585,2210,2205,2210,2205,1720
20230914,121200,3688330605,2210,2210,2210,2210,1
20230914,121100,3688328395,2205,2210,2210,2205,8
20230914,121000,3688310750,2205,2205,2210,2205,1701
20230914,120900,3684553040,2210,2210,2210,2210,200
20230914,120800,3684111040,2210,2205,2210,2205,2169
20230914,120700,3679320050,2210,2210,2210,2210,300
20230914,120600,3678657050,2215,2215,2215,2205,1878
20230914,120500,3674512280,2215,2205,2215,2205,2676
20230914,120400,3668592260,2215,2215,2215,2215,0
20230914,120300,3668592260,2215,2210,2215,2210,1105
20230914,120200,3666145200,2210,2210,2210,2210,1900
20230914,120100,3661946200,2210,2210,2210,2210,1010
20230914,120000,3659714100,2210,2210,2215,2210,1524
20230914,115900,3656338680,2215,2215,2215,2215,213
20230914,115800,3655866885,2215,2210,2215,2205,87
20230914,115700,3655674975,2215,2215,2215,2205,1538
20230914,115600,3652268445,2215,2210,2215,2210,581
20230914,115500,3650981930,2215,2210,2215,2205,91
20230914,115400,3650781015,2215,2215,2215,2215,1376
20230914,115300,3647733175,2215,2205,2215,2205,1090
20230914,115200,3645324705,2210,2215,2215,2205,152
20230914,115100,3644989530,2215,2215,2215,2215,1535
20230914,115000,3641589505,2215,2205,2215,2205,3666
20230914,114900,3633489305,2205,2205,2205,2205,2164
20230914,114800,3628717685,2205,2205,2205,2205,1206
20230914,114700,3626058455,2205,2205,2205,2200,2201
20230914,114600,3621210250,2205,2205,2205,2200,1911
20230914,114500,3616997995,2205,2205,2205,2205,0
20230914,114400,3616997995,2205,2205,2205,2205,0
20230914,114300,3616997995,2205,2205,2205,2205,1489
20230914,114200,3613714750,2205,2205,2205,2200,2013
20230914,114100,3609285145,2205,2205,2205,2200,3401
20230914,114000,3601795940,2205,2200,2205,2200,667
20230914,113900,3600328285,2200,2200,2200,2195,2004
20230914,113800,3595929235,2205,2195,2205,2195,2357
20230914,113700,3590741675,2200,2205,2205,2200,126
20230914,113600,3590463925,2205,2205,2205,2205,258
20230914,113500,3589895035,2205,2195,2205,2195,2127
20230914,113400,3585217415,2200,2200,2200,2195,1635
20230914,113300,3581628505,2200,2205,2205,2200,302
20230914,113200,3580964095,2205,2200,2205,2200,2943
20230914,113100,3574487180,2200,2195,2200,2190,401
20230914,113000,3573607915,2200,2190,2200,2185,2870
20230914,112900,3567306705,2190,2195,2195,2185,3048
20230914,112800,3560644205,2195,2190,2195,2190,58
20230914,112700,3560517160,2195,2195,2195,2190,2546
20230914,112600,3554932950,2190,2195,2195,2190,7204
20230914,112500,3539155425,2195,2195,2195,2185,828
20230914,112400,3537345430,2200,2190,2200,2180,14494
20230914,112300,3505671785,2195,2195,2200,2190,8609
20230914,112200,3486798220,2200,2205,2205,2195,652
20230914,112100,3485367040,2195,2200,2205,2195,5758
20230914,112000,3472714575,2195,2195,2200,2190,10752
20230914,111900,3449104070,2200,2200,2205,2195,1765
20230914,111800,3445221205,2200,2200,2200,2195,2670
20230914,111700,3439350285,2200,2200,2205,2200,10267
20230914,111600,3416762770,2205,2210,2215,2200,4312
20230914,111500,3407248515,2210,2220,2220,2210,4188
20230914,111400,3397990255,2220,2215,2220,2215,10
20230914,111300,3397968095,2220,2215,2220,2215,6129
20230914,111200,3384382965,2220,2215,2220,2215,1416
20230914,111100,3381246520,2215,2215,2220,2215,3001
20230914,111000,3374599300,2220,2210,2220,2210,5711
20230914,110900,3361949465,2215,2210,2215,2210,2851
20230914,110800,3355648485,2215,2220,2220,2215,2335
20230914,110700,3350468600,2215,2220,2220,2215,755
20230914,110600,3348795000,2220,2215,2220,2215,501
20230914,110500,3347685280,2220,2220,2220,2220,1825
20230914,110400,3343633780,2220,2220,2225,2220,1382
20230914,110300,3340565730,2225,2225,2225,2215,3846
20230914,110200,3332026660,2215,2220,2225,2215,6559
20230914,110100,3317484460,2220,2220,2220,2215,1332
20230914,110000,3314527445,2220,2220,2220,2215,2651
20230914,105900,3308642725,2215,2220,2220,2215,1202
20230914,105800,3305979455,2220,2215,2220,2215,333
20230914,105700,3305241745,2220,2215,2220,2215,3248
20230914,105600,3298034710,2220,2215,2220,2215,8061
20230914,105500,3280179590,2220,2210,2220,2210,1844
20230914,105400,3276086315,2220,2215,2220,2210,1641
20230914,105300,3272451590,2215,2215,2215,2210,4
20230914,105200,3272442735,2220,2220,2220,2210,181
20230914,105100,3272041385,2220,2215,2220,2215,4711
20230914,105000,3261590495,2220,2220,2220,2215,365
20230914,104900,3260781945,2220,2220,2220,2215,2910
20230914,104800,3254327225,2220,2210,2220,2210,5334
20230914,104700,3242518925,2210,2210,2210,2205,1383
20230914,104600,3239469390,2210,2200,2210,2200,2222
20230914,104500,3234573425,2205,2205,2210,2200,2545
20230914,104400,3228966335,2210,2210,2210,2200,2665
20230914,104300,3223097775,2210,2205,2210,2200,3792
20230914,104200,3214732005,2205,2205,2205,2200,1051
20230914,104100,3212419750,2205,2205,2205,2200,2381
20230914,104000,3207171640,2205,2205,2205,2205,1028
20230914,103900,3204904900,2205,2210,2210,2205,1352
20230914,103800,3201918835,2210,2210,2210,2205,6431
20230914,103700,3187731860,2210,2210,2210,2205,416
20230914,103600,3186813895,2210,2210,2210,2210,1420
20230914,103500,3183675695,2210,2205,2210,2200,1697
20230914,103400,3179931565,2205,2205,2205,2200,272
20230914,103300,3179332405,2205,2195,2205,2195,4521
20230914,103200,3169406300,2200,2200,2200,2195,7290
20230914,103100,3153394795,2200,2195,2200,2195,1348
20230914,103000,3150433605,2200,2200,2200,2195,8830
20230914,102900,3131032820,2200,2195,2205,2195,3722
20230914,102800,3122862175,2205,2205,2205,2195,12560
20230914,102700,3095246935,2210,2210,2210,2205,2406
20230914,102600,3089932180,2210,2205,2210,2200,1547
20230914,102500,3086523440,2210,2205,2210,2205,13
20230914,102400,3086494765,2210,2205,2210,2200,4800
20230914,102300,3075915995,2210,2210,2210,2205,2147
20230914,102200,3071176125,2210,2205,2210,2205,3544
20230914,102100,3063361590,2205,2205,2205,2200,4905
20230914,102000,3052567575,2205,2205,2210,2200,10958
20230914,101900,3028407990,2205,2205,2210,2205,7804
20230914,101800,3011193920,2210,2210,2210,2205,2781
20230914,101700,3005061125,2205,2210,2210,2205,2443
20230914,101600,2999674145,2210,2205,2210,2205,6583
20230914,101500,2985138410,2210,2210,2215,2210,4851
20230914,101400,2974416695,2215,2215,2215,2210,526
20230914,101300,2973251620,2215,2210,2220,2210,4178
20230914,101200,2964006735,2220,2215,2220,2210,2509
20230914,101100,2958449420,2220,2215,2220,2215,2895
20230914,101000,2952031680,2220,2220,2220,2215,7077
20230914,100900,2936355000,2215,2220,2225,2215,7175
20230914,100800,2920404895,2225,2230,2230,2220,3350
20230914,100700,2912944525,2220,2225,2230,2220,19674
20230914,100600,2869222770,2230,2230,2230,2220,3830
20230914,100500,2860703505,2230,2230,2230,2225,13093
20230914,100400,2831549700,2230,2220,2235,2220,26301
20230914,100300,2772979740,2220,2210,2220,2195,6773
20230914,100200,2758013160,2210,2200,2210,2195,9788
20230914,100100,2736485120,2210,2205,2210,2200,588
20230914,100000,2735188590,2215,2215,2215,2200,7277
20230914,095900,2719162650,2215,2210,2215,2205,2488
20230914,095800,2713671390,2215,2210,2220,2205,6348
20230914,095700,2699643015,2210,2205,2215,2200,3926
20230914,095600,2690986520,2205,2205,2210,2200,17671
20230914,095500,2652056985,2210,2205,2215,2205,1563
20230914,095400,2648603085,2220,2220,2220,2210,4363
20230914,095300,2638945285,2220,2210,2225,2210,9863
20230914,095200,2617089805,2220,2225,2225,2210,7142
20230914,095100,2601265580,2225,2225,2235,2215,9831
20230914,095000,2579362470,2225,2215,2225,2210,4990
20230914,094900,2568288820,2215,2215,2215,2205,9030
20230914,094800,2548348440,2215,2215,2215,2210,2229
20230914,094700,2543413020,2210,2215,2215,2210,9589
20230914,094600,2522208795,2215,2220,2220,2210,19222
20230914,094500,2479629805,2220,2225,2225,2215,8757
20230914,094400,2460190595,2225,2200,2225,2195,22074
20230914,094300,2411403155,2200,2215,2225,2190,81110
20230914,094200,2232178970,2220,2235,2255,2215,212312
20230914,094100,1755704370,2235,2200,2235,2200,152267
20230914,094000,1416666835,2200,2200,2210,2200,14547
20230914,093900,1384622490,2195,2200,2200,2185,27147
20230914,093800,1325110495,2200,2200,2205,2190,22131
20230914,093700,1276513340,2205,2195,2205,2195,2309
20230914,093600,1271427340,2200,2200,2205,2195,780
20230914,093500,1269711420,2205,2200,2205,2195,3352
20230914,093400,1262346630,2205,2205,2205,2200,7181
20230914,093300,1246537550,2205,2200,2205,2195,12537
20230914,093200,1218946760,2205,2200,2210,2195,12620
20230914,093100,1191182175,2200,2210,2210,2200,20330
20230914,093000,1146396390,2210,2200,2215,2200,17606
20230914,092900,1107545335,2200,2200,2205,2200,18237
20230914,092800,1067419415,2200,2200,2200,2195,12075
20230914,092700,1040871810,2200,2210,2210,2195,17359
20230914,092600,1002572035,2210,2215,2220,2200,59467
20230914,092500,871152220,2215,2205,2215,2200,41508
20230914,092400,779471310,2200,2200,2210,2195,33934
20230914,092300,704779930,2195,2195,2200,2195,4773
20230914,092200,694286565,2200,2180,2200,2180,20282
20230914,092100,649916820,2185,2190,2195,2185,10039
20230914,092000,627967900,2190,2195,2195,2190,536
20230914,091900,626794030,2190,2200,2205,2190,3672
20230914,091800,618718700,2200,2205,2210,2190,5675
20230914,091700,606247745,2205,2200,2210,2200,10245
20230914,091600,583640600,2195,2200,2210,2195,8713
20230914,091500,564462360,2200,2195,2205,2195,9868
20230914,091400,542746180,2200,2190,2200,2180,13144
20230914,091300,513940635,2190,2185,2190,2180,6749
20230914,091200,499193335,2185,2190,2190,2185,13183
20230914,091100,470336450,2195,2190,2195,2185,8983
20230914,091000,450669965,2180,2195,2195,2180,12251
20230914,090900,423894305,2195,2190,2205,2190,17646
20230914,090800,385199585,2190,2215,2215,2190,10628
20230914,090700,361808750,2210,2195,2215,2195,40572
20230914,090600,272373910,2195,2190,2200,2190,28317
20230914,090500,210249335,2190,2180,2200,2180,33458
20230914,090400,137006000,2180,2180,2180,2170,3316
20230914,090300,129795205,2180,2180,2180,2170,6334
20230914,090200,116005600,2175,2175,2180,2165,16136
20230914,090100,80907000,2175,2160,2180,2150,15946
20230914,090000,46376700,2160,2135,2160,2135,20111