stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230906,202100,4326985660,2385,2385,2385,2385,9193
20230906,202000,4326985660,2385,2385,2385,2385,0
20230906,201900,4326985660,2385,2385,2385,2385,0
20230906,201800,4326985660,2385,2385,2385,2385,0
20230906,201700,4326985660,2385,2385,2385,2385,0
20230906,201600,4326985660,2385,2385,2385,2385,0
20230906,201500,4326985660,2385,2385,2385,2385,0
20230906,201400,4326985660,2385,2385,2385,2385,0
20230906,201300,4326985660,2385,2385,2385,2385,0
20230906,201200,4326985660,2385,2385,2385,2385,0
20230906,201100,4326985660,2385,2385,2385,2385,0
20230906,201000,4326985660,2385,2385,2385,2385,0
20230906,200900,4326985660,2385,2385,2385,2385,0
20230906,200800,4326985660,2385,2385,2385,2385,0
20230906,200700,4326985660,2385,2385,2385,2385,0
20230906,200600,4326985660,2385,2385,2385,2385,0
20230906,200500,4326985660,2385,2385,2385,2385,0
20230906,200400,4326985660,2385,2385,2385,2385,0
20230906,200300,4326985660,2385,2385,2385,2385,0
20230906,200200,4326985660,2385,2385,2385,2385,0
20230906,200100,4326985660,2385,2385,2385,2385,0
20230906,200000,4326985660,2385,2385,2385,2385,0
20230906,195900,4326985660,2385,2385,2385,2385,0
20230906,195800,4326985660,2385,2385,2385,2385,0
20230906,195700,4326985660,2385,2385,2385,2385,0
20230906,195600,4326985660,2385,2385,2385,2385,0
20230906,195500,4326985660,2385,2385,2385,2385,0
20230906,195400,4326985660,2385,2385,2385,2385,0
20230906,195300,4326985660,2385,2385,2385,2385,0
20230906,195200,4326985660,2385,2385,2385,2385,0
20230906,195100,4326985660,2385,2385,2385,2385,9193
20230906,195000,4326985660,2385,2385,2385,2385,0
20230906,194900,4326985660,2385,2385,2385,2385,0
20230906,194800,4326985660,2385,2385,2385,2385,0
20230906,194700,4326985660,2385,2385,2385,2385,0
20230906,194600,4326985660,2385,2385,2385,2385,0
20230906,194500,4326985660,2385,2385,2385,2385,0
20230906,194400,4326985660,2385,2385,2385,2385,0
20230906,194300,4326985660,2385,2385,2385,2385,0
20230906,194200,4326985660,2385,2385,2385,2385,0
20230906,194100,4326985660,2385,2385,2385,2385,0
20230906,194000,4326985660,2385,2385,2385,2385,0
20230906,193900,4326985660,2385,2385,2385,2385,0
20230906,193800,4326985660,2385,2385,2385,2385,0
20230906,193700,4326985660,2385,2385,2385,2385,0
20230906,193600,4326985660,2385,2385,2385,2385,0
20230906,193500,4326985660,2385,2385,2385,2385,0
20230906,193400,4326985660,2385,2385,2385,2385,0
20230906,193300,4326985660,2385,2385,2385,2385,0
20230906,193200,4326985660,2385,2385,2385,2385,0
20230906,193100,4326985660,2385,2385,2385,2385,0
20230906,193000,4326985660,2385,2385,2385,2385,0
20230906,192900,4326985660,2385,2385,2385,2385,0
20230906,192800,4326985660,2385,2385,2385,2385,0
20230906,192700,4326985660,2385,2385,2385,2385,0
20230906,192600,4326985660,2385,2385,2385,2385,0
20230906,192500,4326985660,2385,2385,2385,2385,0
20230906,192400,4326985660,2385,2385,2385,2385,0
20230906,192300,4326985660,2385,2385,2385,2385,0
20230906,192200,4326985660,2385,2385,2385,2385,0
20230906,192100,4326985660,2385,2385,2385,2385,9193
20230906,192000,4326985660,2385,2385,2385,2385,0
20230906,191900,4326985660,2385,2385,2385,2385,0
20230906,191800,4326985660,2385,2385,2385,2385,0
20230906,191700,4326985660,2385,2385,2385,2385,0
20230906,191600,4326985660,2385,2385,2385,2385,0
20230906,191500,4326985660,2385,2385,2385,2385,0
20230906,191400,4326985660,2385,2385,2385,2385,0
20230906,191300,4326985660,2385,2385,2385,2385,0
20230906,191200,4326985660,2385,2385,2385,2385,0
20230906,191100,4326985660,2385,2385,2385,2385,0
20230906,191000,4326985660,2385,2385,2385,2385,0
20230906,190900,4326985660,2385,2385,2385,2385,0
20230906,190800,4326985660,2385,2385,2385,2385,0
20230906,190700,4326985660,2385,2385,2385,2385,0
20230906,190600,4326985660,2385,2385,2385,2385,0
20230906,190500,4326985660,2385,2385,2385,2385,0
20230906,190400,4326985660,2385,2385,2385,2385,0
20230906,190300,4326985660,2385,2385,2385,2385,0
20230906,190200,4326985660,2385,2385,2385,2385,0
20230906,190100,4326985660,2385,2385,2385,2385,0
20230906,190000,4326985660,2385,2385,2385,2385,0
20230906,185900,4326985660,2385,2385,2385,2385,0
20230906,185800,4326985660,2385,2385,2385,2385,0
20230906,185700,4326985660,2385,2385,2385,2385,0
20230906,185600,4326985660,2385,2385,2385,2385,0
20230906,185500,4326985660,2385,2385,2385,2385,0
20230906,185400,4326985660,2385,2385,2385,2385,0
20230906,185300,4326985660,2385,2385,2385,2385,0
20230906,185200,4326985660,2385,2385,2385,2385,0
20230906,185100,4326985660,2385,2385,2385,2385,9193
20230906,185000,4326985660,2385,2385,2385,2385,0
20230906,184900,4326985660,2385,2385,2385,2385,0
20230906,184800,4326985660,2385,2385,2385,2385,0
20230906,184700,4326985660,2385,2385,2385,2385,0
20230906,184600,4326985660,2385,2385,2385,2385,0
20230906,184500,4326985660,2385,2385,2385,2385,0
20230906,184400,4326985660,2385,2385,2385,2385,0
20230906,184300,4326985660,2385,2385,2385,2385,0
20230906,184200,4326985660,2385,2385,2385,2385,0
20230906,184100,4326985660,2385,2385,2385,2385,0
20230906,184000,4326985660,2385,2385,2385,2385,0
20230906,183900,4326985660,2385,2385,2385,2385,0
20230906,183800,4326985660,2385,2385,2385,2385,0
20230906,183700,4326985660,2385,2385,2385,2385,0
20230906,183600,4326985660,2385,2385,2385,2385,0
20230906,183500,4326985660,2385,2385,2385,2385,0
20230906,183400,4326985660,2385,2385,2385,2385,0
20230906,183300,4326985660,2385,2385,2385,2385,0
20230906,183200,4326985660,2385,2385,2385,2385,0
20230906,183100,4326985660,2385,2385,2385,2385,0
20230906,183000,4326985660,2385,2385,2385,2385,0
20230906,182900,4326985660,2385,2385,2385,2385,0
20230906,182800,4326985660,2385,2385,2385,2385,0
20230906,182700,4326985660,2385,2385,2385,2385,0
20230906,182600,4326985660,2385,2385,2385,2385,0
20230906,182500,4326985660,2385,2385,2385,2385,0
20230906,182400,4326985660,2385,2385,2385,2385,0
20230906,182300,4326985660,2385,2385,2385,2385,0
20230906,182200,4326985660,2385,2385,2385,2385,0
20230906,182100,4326985660,2385,2385,2385,2385,9193
20230906,182000,4326985660,2385,2385,2385,2385,0
20230906,181900,4326985660,2385,2385,2385,2385,0
20230906,181800,4326985660,2385,2385,2385,2385,0
20230906,181700,4326985660,2385,2385,2385,2385,0
20230906,181600,4326985660,2385,2385,2385,2385,0
20230906,181500,4326985660,2385,2385,2385,2385,0
20230906,181400,4326985660,2385,2385,2385,2385,0
20230906,181300,4326985660,2385,2385,2385,2385,0
20230906,181200,4326985660,2385,2385,2385,2385,0
20230906,181100,4326985660,2385,2385,2385,2385,0
20230906,181000,4326985660,2385,2385,2385,2385,0
20230906,180900,4326985660,2385,2385,2385,2385,0
20230906,180800,4326985660,2385,2385,2385,2385,0
20230906,180700,4326985660,2385,2385,2385,2385,0
20230906,180600,4326985660,2385,2385,2385,2385,0
20230906,180500,4326985660,2385,2385,2385,2385,0
20230906,180400,4326985660,2385,2385,2385,2385,0
20230906,180300,4326985660,2385,2385,2385,2385,0
20230906,180200,4326985660,2385,2385,2385,2385,0
20230906,180100,4326985660,2385,2385,2385,2385,0
20230906,180000,4326985660,2385,2385,2385,2385,0
20230906,175900,4326985660,2385,2385,2385,2385,0
20230906,175800,4326985660,2385,2385,2385,2385,0
20230906,175700,4326985660,2385,2385,2385,2385,0
20230906,175600,4326985660,2385,2385,2385,2385,0
20230906,175500,4326985660,2385,2385,2385,2385,0
20230906,175400,4326985660,2385,2385,2385,2385,0
20230906,175300,4326985660,2385,2385,2385,2385,0
20230906,175200,4326985660,2385,2385,2385,2385,0
20230906,175100,4326985660,2385,2385,2385,2385,9193
20230906,175000,4326985660,2385,2385,2385,2385,0
20230906,174900,4326985660,2385,2385,2385,2385,0
20230906,174800,4326985660,2385,2385,2385,2385,0
20230906,174700,4326985660,2385,2385,2385,2385,0
20230906,174600,4326985660,2385,2385,2385,2385,0
20230906,174500,4326985660,2385,2385,2385,2385,0
20230906,174400,4326985660,2385,2385,2385,2385,0
20230906,174300,4326985660,2385,2385,2385,2385,0
20230906,174200,4326985660,2385,2385,2385,2385,0
20230906,174100,4326985660,2385,2385,2385,2385,0
20230906,174000,4326985660,2385,2385,2385,2385,0
20230906,173900,4326985660,2385,2385,2385,2385,0
20230906,173800,4326985660,2385,2385,2385,2385,0
20230906,173700,4326985660,2385,2385,2385,2385,0
20230906,173600,4326985660,2385,2385,2385,2385,0
20230906,173500,4326985660,2385,2385,2385,2385,0
20230906,173400,4326985660,2385,2385,2385,2385,0
20230906,173300,4326985660,2385,2385,2385,2385,0
20230906,173200,4326985660,2385,2385,2385,2385,0
20230906,173100,4326985660,2385,2385,2385,2385,0
20230906,173000,4326985660,2385,2385,2385,2385,0
20230906,172900,4326985660,2385,2385,2385,2385,0
20230906,172800,4326985660,2385,2385,2385,2385,0
20230906,172700,4326985660,2385,2385,2385,2385,0
20230906,172600,4326985660,2385,2385,2385,2385,0
20230906,172500,4326985660,2385,2385,2385,2385,0
20230906,172400,4326985660,2385,2385,2385,2385,0
20230906,172300,4326985660,2385,2385,2385,2385,0
20230906,172200,4326985660,2385,2385,2385,2385,0
20230906,172100,4326985660,2385,2385,2385,2385,9193
20230906,172000,4326985660,2385,2385,2385,2385,0
20230906,171900,4326985660,2385,2385,2385,2385,0
20230906,171800,4326985660,2385,2385,2385,2385,0
20230906,171700,4326985660,2385,2385,2385,2385,0
20230906,171600,4326985660,2385,2385,2385,2385,0
20230906,171500,4326985660,2385,2385,2385,2385,0
20230906,171400,4326985660,2385,2385,2385,2385,0
20230906,171300,4326985660,2385,2385,2385,2385,0
20230906,171200,4326985660,2385,2385,2385,2385,0
20230906,171100,4326985660,2385,2385,2385,2385,0
20230906,171000,4326985660,2385,2385,2385,2385,0
20230906,170900,4326985660,2385,2385,2385,2385,0
20230906,170800,4326985660,2385,2385,2385,2385,0
20230906,170700,4326985660,2385,2385,2385,2385,0
20230906,170600,4326985660,2385,2385,2385,2385,0
20230906,170500,4326985660,2385,2385,2385,2385,0
20230906,170400,4326985660,2385,2385,2385,2385,0
20230906,170300,4326985660,2385,2385,2385,2385,0
20230906,170200,4326985660,2385,2385,2385,2385,0
20230906,170100,4326985660,2385,2385,2385,2385,0
20230906,170000,4326985660,2385,2385,2385,2385,0
20230906,165900,4326985660,2385,2385,2385,2385,0
20230906,165800,4326985660,2385,2385,2385,2385,0
20230906,165700,4326985660,2385,2385,2385,2385,0
20230906,165600,4326985660,2385,2385,2385,2385,0
20230906,165500,4326985660,2385,2385,2385,2385,0
20230906,165400,4326985660,2385,2385,2385,2385,0
20230906,165300,4326985660,2385,2385,2385,2385,0
20230906,165200,4326985660,2385,2385,2385,2385,0
20230906,165100,4326985660,2385,2385,2385,2385,9193
20230906,165000,4326985660,2385,2385,2385,2385,0
20230906,164900,4326985660,2385,2385,2385,2385,0
20230906,164800,4326985660,2385,2385,2385,2385,0
20230906,164700,4326985660,2385,2385,2385,2385,0
20230906,164600,4326985660,2385,2385,2385,2385,0
20230906,164500,4326985660,2385,2385,2385,2385,0
20230906,164400,4326985660,2385,2385,2385,2385,0
20230906,164300,4326985660,2385,2385,2385,2385,0
20230906,164200,4326985660,2385,2385,2385,2385,0
20230906,164100,4326985660,2385,2385,2385,2385,0
20230906,164000,4326985660,2385,2385,2385,2385,0
20230906,163900,4326985660,2385,2385,2385,2385,0
20230906,163800,4326985660,2385,2385,2385,2385,0
20230906,163700,4326985660,2385,2385,2385,2385,0
20230906,163600,4326985660,2385,2385,2385,2385,0
20230906,163500,4326985660,2385,2385,2385,2385,0
20230906,163400,4326985660,2385,2385,2385,2385,0
20230906,163300,4326985660,2385,2385,2385,2385,0
20230906,163200,4326985660,2385,2385,2385,2385,0
20230906,163100,4326985660,2385,2385,2385,2385,0
20230906,163000,4326985660,2385,2385,2385,2385,0
20230906,162900,4326985660,2385,2385,2385,2385,0
20230906,162800,4326985660,2385,2385,2385,2385,0
20230906,162700,4326985660,2385,2385,2385,2385,0
20230906,162600,4326985660,2385,2385,2385,2385,0
20230906,162500,4326985660,2385,2385,2385,2385,0
20230906,162400,4326985660,2385,2385,2385,2385,0
20230906,162300,4326985660,2385,2385,2385,2385,0
20230906,162200,4326985660,2385,2385,2385,2385,0
20230906,162100,4326985660,2385,2385,2385,2385,9193
20230906,162000,4326985660,2385,2385,2385,2385,0
20230906,161900,4326985660,2385,2385,2385,2385,0
20230906,161800,4326985660,2385,2385,2385,2385,0
20230906,161700,4326985660,2385,2385,2385,2385,0
20230906,161600,4326985660,2385,2385,2385,2385,0
20230906,161500,4326985660,2385,2385,2385,2385,0
20230906,161400,4326985660,2385,2385,2385,2385,0
20230906,161300,4326985660,2385,2385,2385,2385,0
20230906,161200,4326985660,2385,2385,2385,2385,0
20230906,161100,4326985660,2385,2385,2385,2385,0
20230906,161000,4326985660,2385,2385,2385,2385,0
20230906,160900,4326985660,2385,2385,2385,2385,0
20230906,160800,4326985660,2385,2385,2385,2385,0
20230906,160700,4326985660,2385,2385,2385,2385,0
20230906,160600,4326985660,2385,2385,2385,2385,0
20230906,160500,4326985660,2385,2385,2385,2385,0
20230906,160400,4326985660,2385,2385,2385,2385,0
20230906,160300,4326985660,2385,2385,2385,2385,0
20230906,160200,4326985660,2385,2385,2385,2385,0
20230906,160100,4326985660,2385,2385,2385,2385,0
20230906,160000,4326985660,2385,2385,2385,2385,0
20230906,155900,4326985660,2385,2385,2385,2385,0
20230906,155800,4326985660,2385,2385,2385,2385,0
20230906,155700,4326985660,2385,2385,2385,2385,0
20230906,155600,4326985660,2385,2385,2385,2385,0
20230906,155500,4326985660,2385,2385,2385,2385,0
20230906,155400,4326985660,2385,2385,2385,2385,0
20230906,155300,4326985660,2385,2385,2385,2385,0
20230906,155200,4326985660,2385,2385,2385,2385,0
20230906,155100,4326985660,2385,2385,2385,2385,9193
20230906,155000,4326985660,2385,2385,2385,2385,0
20230906,154900,4326985660,2385,2385,2385,2385,0
20230906,154800,4326985660,2385,2385,2385,2385,0
20230906,154700,4326985660,2385,2385,2385,2385,0
20230906,154600,4326985660,2385,2385,2385,2385,0
20230906,154500,4326985660,2385,2385,2385,2385,0
20230906,154400,4326985660,2385,2385,2385,2385,0
20230906,154300,4326985660,2385,2385,2385,2385,0
20230906,154200,4326985660,2385,2385,2385,2385,0
20230906,154100,4326985660,2385,2385,2385,2385,0
20230906,154000,4326985660,2385,2385,2385,2385,0
20230906,153900,4326985660,2385,2385,2385,2385,0
20230906,153800,4326985660,2385,2385,2385,2385,0
20230906,153700,4326985660,2385,2385,2385,2385,0
20230906,153600,4326985660,2385,2385,2385,2385,0
20230906,153500,4326985660,2385,2385,2385,2385,0
20230906,153400,4326985660,2385,2385,2385,2385,0
20230906,153300,4326985660,2385,2385,2385,2385,0
20230906,153200,4326985660,2385,2385,2385,2385,0
20230906,153100,4326985660,2385,2385,2385,2385,0
20230906,153000,4326985660,2385,2385,2385,2385,9193
20230906,152900,4305060355,2390,2390,2390,2390,0
20230906,152800,4305060355,2390,2390,2390,2390,0
20230906,152700,4305060355,2390,2390,2390,2390,0
20230906,152600,4305060355,2390,2390,2390,2390,0
20230906,152500,4305060355,2390,2390,2390,2390,0
20230906,152400,4305060355,2390,2390,2390,2390,0
20230906,152300,4305060355,2390,2390,2390,2390,0
20230906,152200,4305060355,2390,2390,2390,2390,0
20230906,152100,4305060355,2390,2390,2390,2390,0
20230906,152000,4305060355,2390,2390,2390,2390,0
20230906,151900,4305060355,2390,2380,2395,2380,13450
20230906,151800,4272978800,2380,2365,2380,2365,3382
20230906,151700,4264953840,2370,2350,2370,2345,10796
20230906,151600,4239544265,2365,2350,2375,2340,15850
20230906,151500,4202238835,2365,2360,2370,2350,6754
20230906,151400,4186334820,2370,2370,2370,2370,0
20230906,151300,4186334820,2370,2360,2370,2360,229
20230906,151200,4185793280,2370,2370,2370,2360,456
20230906,151100,4184713560,2370,2370,2370,2370,7
20230906,151000,4184696970,2370,2370,2370,2360,2974
20230906,150900,4177673515,2375,2370,2375,2360,7605
20230906,150800,4159694430,2375,2370,2375,2370,2944
20230906,150700,4152713045,2375,2370,2375,2370,119
20230906,150600,4152431010,2370,2380,2380,2370,4116
20230906,150500,4142657690,2380,2375,2380,2370,4073
20230906,150400,4132966275,2370,2380,2380,2370,5564
20230906,150300,4119769615,2380,2380,2380,2380,1472
20230906,150200,4116266255,2380,2380,2380,2380,353
20230906,150100,4115426115,2380,2385,2390,2380,810
20230906,150000,4113494555,2385,2380,2385,2375,3460
20230906,145900,4105274725,2385,2380,2385,2365,3334
20230906,145800,4097373860,2370,2365,2380,2365,7207
20230906,145700,4080291675,2375,2370,2375,2360,2015
20230906,145600,4075521805,2375,2380,2380,2375,1047
20230906,145500,4073034180,2385,2380,2385,2360,1676
20230906,145400,4069054385,2385,2365,2385,2360,6608
20230906,145300,4053356120,2370,2370,2370,2365,4574
20230906,145200,4042532690,2370,2375,2385,2370,2573
20230906,145100,4036432210,2370,2385,2390,2370,10307
20230906,145000,4011914255,2385,2390,2390,2385,1917
20230906,144900,4007342205,2390,2390,2390,2385,1303
20230906,144800,4004233565,2385,2385,2390,2385,587
20230906,144700,4002833480,2380,2385,2385,2380,259
20230906,144600,4002217040,2385,2390,2390,2385,2979
20230906,144500,3995112040,2385,2385,2390,2385,172
20230906,144400,3994701765,2385,2385,2385,2385,85
20230906,144300,3994499040,2390,2390,2390,2390,0
20230906,144200,3994499040,2390,2390,2390,2390,6
20230906,144100,3994484700,2385,2385,2390,2385,397
20230906,144000,3993537755,2385,2400,2400,2385,3914
20230906,143900,3984178175,2395,2400,2400,2395,60
20230906,143800,3984034325,2390,2390,2390,2390,0
20230906,143700,3984034325,2390,2405,2405,2390,538
20230906,143600,3982745750,2400,2400,2400,2400,6701
20230906,143500,3966663350,2390,2390,2390,2390,2848
20230906,143400,3959856630,2390,2400,2400,2390,1947
20230906,143300,3955196580,2400,2395,2405,2395,1399
20230906,143200,3951839065,2390,2400,2400,2390,15395
20230906,143100,3914962825,2400,2395,2405,2395,6621
20230906,143000,3899070070,2395,2395,2400,2395,1025
20230906,142900,3896612680,2400,2395,2400,2395,2381
20230906,142800,3890899030,2400,2400,2400,2400,2963
20230906,142700,3883787830,2405,2400,2410,2400,2567
20230906,142600,3877615815,2400,2395,2405,2395,2349
20230906,142500,3871973735,2395,2400,2400,2395,838
20230906,142400,3869966250,2400,2400,2405,2395,2470
20230906,142300,3864039785,2400,2395,2400,2395,2662
20230906,142200,3857653005,2400,2395,2400,2395,12421
20230906,142100,3827849180,2380,2385,2395,2380,8780
20230906,142000,3806909620,2385,2385,2395,2385,2027
20230906,141900,3802075085,2390,2395,2395,2390,5026
20230906,141800,3790057895,2395,2395,2395,2395,683
20230906,141700,3788422110,2390,2390,2395,2390,1996
20230906,141600,3783646900,2390,2395,2400,2390,1461
20230906,141500,3780154760,2395,2390,2395,2390,57
20230906,141400,3780018280,2390,2395,2400,2390,1075
20230906,141300,3777444475,2400,2390,2400,2390,300
20230906,141200,3776726125,2390,2390,2390,2390,35
20230906,141100,3776642475,2395,2385,2395,2385,646
20230906,141000,3775101345,2395,2385,2395,2385,436
20230906,140900,3774058345,2385,2385,2385,2385,2350
20230906,140800,3768453595,2390,2395,2395,2390,1283
20230906,140700,3765387210,2390,2385,2395,2385,2399
20230906,140600,3759649115,2390,2390,2400,2390,1695
20230906,140500,3755598055,2400,2385,2400,2385,2424
20230906,140400,3749793080,2395,2390,2395,2390,2899
20230906,140300,3742864335,2390,2395,2395,2390,467
20230906,140200,3741746120,2395,2390,2395,2390,64
20230906,140100,3741593145,2390,2390,2390,2390,756
20230906,140000,3739786305,2390,2400,2400,2390,242
20230906,135900,3739207105,2390,2400,2400,2390,6459
20230906,135800,3723741345,2400,2385,2405,2385,262
20230906,135700,3723115520,2390,2395,2410,2390,1826
20230906,135600,3718751055,2415,2390,2420,2390,8455
20230906,135500,3698374640,2385,2385,2390,2385,196
20230906,135400,3697907175,2385,2395,2395,2385,729
20230906,135300,3696165245,2395,2400,2400,2395,485
20230906,135200,3695003660,2405,2395,2405,2380,8889
20230906,135100,3673793320,2410,2370,2420,2365,26345
20230906,135000,3610531290,2370,2370,2370,2365,3951
20230906,134900,3601178630,2370,2370,2380,2370,173
20230906,134800,3600768490,2380,2380,2380,2380,1314
20230906,134700,3597641170,2380,2370,2380,2370,2079
20230906,134600,3592713930,2380,2380,2380,2370,322
20230906,134500,3591950670,2370,2375,2380,2370,2572
20230906,134400,3585841845,2380,2370,2380,2370,655
20230906,134300,3584289485,2370,2385,2385,2370,1912
20230906,134200,3579756245,2385,2385,2385,2370,3222
20230906,134100,3572103000,2385,2375,2385,2375,2600
20230906,134000,3565919490,2375,2390,2390,2375,1840
20230906,133900,3561527725,2390,2395,2395,2390,4162
20230906,133800,3551566640,2395,2375,2395,2370,2976
20230906,133700,3544477830,2375,2370,2375,2365,4409
20230906,133600,3534026825,2360,2360,2370,2355,3537
20230906,133500,3525656880,2365,2360,2370,2340,18507
20230906,133400,3482235325,2365,2355,2365,2345,14162
20230906,133300,3448942560,2355,2365,2365,2350,21699
20230906,133200,3397845025,2360,2370,2370,2360,13268
20230906,133100,3366498605,2365,2380,2380,2365,19999
20230906,133000,3318992630,2385,2395,2395,2385,19896
20230906,132900,3271392275,2395,2395,2405,2390,19345
20230906,132800,3225002330,2395,2395,2400,2390,14253
20230906,132700,3190863385,2390,2390,2405,2385,48471
20230906,132600,3074771285,2395,2380,2395,2375,19283
20230906,132500,3028778270,2375,2375,2380,2365,6408
20230906,132400,3013547765,2380,2365,2380,2360,9636
20230906,132300,2990703225,2360,2365,2370,2360,4596
20230906,132200,2979834335,2370,2375,2375,2360,8042
20230906,132100,2960789545,2360,2370,2380,2350,40341
20230906,132000,2865460915,2380,2390,2390,2365,42743
20230906,131900,2763867725,2380,2370,2390,2370,16988
20230906,131800,2723381260,2375,2385,2395,2370,11871
20230906,131700,2695117020,2380,2385,2405,2375,25997
20230906,131600,2633076275,2400,2410,2425,2380,62431
20230906,131500,2482682300,2395,2400,2415,2360,66160
20230906,131400,2324591420,2405,2395,2415,2395,29050
20230906,131300,2254717210,2395,2450,2450,2385,81865
20230906,131200,2057088890,2450,2375,2455,2370,132100
20230906,131100,1737995130,2375,2340,2375,2340,40571
20230906,131000,1642319515,2340,2340,2340,2340,1810
20230906,130900,1638084115,2345,2345,2345,2345,3469
20230906,130800,1629949310,2345,2340,2345,2340,9980
20230906,130700,1606552865,2335,2330,2335,2330,4015
20230906,130600,1597187865,2330,2330,2330,2330,2
20230906,130500,1597183205,2320,2320,2320,2320,0
20230906,130400,1597183205,2320,2320,2320,2320,0
20230906,130300,1597183205,2320,2325,2325,2320,6401
20230906,130200,1582322340,2330,2330,2330,2330,472
20230906,130100,1581222580,2330,2330,2330,2330,586
20230906,130000,1579857200,2330,2335,2335,2330,331
20230906,125900,1579085620,2335,2335,2335,2335,20
20230906,125800,1579038920,2335,2335,2335,2335,0
20230906,125700,1579038920,2335,2335,2335,2335,1
20230906,125600,1579036585,2330,2330,2330,2330,24
20230906,125500,1578980665,2330,2330,2330,2330,513
20230906,125400,1577785375,2330,2330,2330,2330,1000
20230906,125300,1575455375,2325,2325,2325,2325,100
20230906,125200,1575222875,2330,2330,2330,2330,20
20230906,125100,1575176275,2330,2330,2330,2330,0
20230906,125000,1575176275,2330,2330,2330,2330,514
20230906,124900,1573978655,2330,2335,2335,2330,2026
20230906,124800,1569253145,2335,2335,2335,2335,1339
20230906,124700,1566126580,2335,2335,2335,2335,85
20230906,124600,1565928105,2335,2335,2335,2335,1000
20230906,124500,1563593105,2340,2340,2340,2340,5
20230906,124400,1563581405,2335,2335,2335,2335,0
20230906,124300,1563581405,2335,2340,2340,2335,806
20230906,124200,1561699390,2335,2335,2335,2335,800
20230906,124100,1559831390,2335,2335,2335,2335,48
20230906,124000,1559719310,2335,2335,2335,2335,5
20230906,123900,1559707635,2335,2335,2335,2335,521
20230906,123800,1558491100,2330,2335,2335,2330,237
20230906,123700,1557938855,2335,2335,2335,2335,0
20230906,123600,1557938855,2335,2335,2335,2335,10
20230906,123500,1557915505,2330,2330,2330,2330,298
20230906,123400,1557221165,2330,2330,2330,2330,10
20230906,123300,1557197865,2330,2330,2330,2330,42
20230906,123200,1557100005,2335,2335,2335,2335,0
20230906,123100,1557100005,2335,2335,2335,2335,11
20230906,123000,1557074320,2330,2340,2340,2330,3683
20230906,122900,1548486645,2330,2330,2330,2330,101
20230906,122800,1548251315,2330,2330,2330,2330,3
20230906,122700,1548244325,2330,2335,2335,2330,320
20230906,122600,1547498720,2335,2340,2340,2335,290
20230906,122500,1546821545,2345,2340,2345,2340,511
20230906,122400,1545625800,2340,2340,2340,2340,10
20230906,122300,1545602400,2340,2340,2340,2340,1
20230906,122200,1545600060,2335,2345,2345,2335,1397
20230906,122100,1542337955,2345,2345,2345,2345,0
20230906,122000,1542337955,2345,2345,2345,2345,201
20230906,121900,1541866610,2335,2335,2335,2335,0
20230906,121800,1541866610,2335,2340,2340,2335,1492
20230906,121700,1538380485,2345,2345,2345,2345,176
20230906,121600,1537967765,2345,2345,2345,2345,31
20230906,121500,1537895070,2340,2335,2340,2335,992
20230906,121400,1535576540,2340,2335,2340,2335,1213
20230906,121300,1532744180,2330,2330,2330,2330,2026
20230906,121200,1528023600,2330,2330,2330,2330,1058
20230906,121100,1525558460,2335,2330,2340,2330,513
20230906,121000,1524363155,2330,2340,2340,2330,259
20230906,120900,1523759655,2340,2335,2340,2335,1355
20230906,120800,1520595725,2340,2330,2340,2330,676
20230906,120700,1519019755,2335,2335,2335,2335,4185
20230906,120600,1509247780,2340,2340,2340,2340,3
20230906,120500,1509240760,2340,2340,2340,2340,1724
20230906,120400,1505206600,2345,2345,2345,2345,30
20230906,120300,1505136250,2345,2345,2345,2345,15
20230906,120200,1505101075,2345,2345,2345,2345,321
20230906,120100,1504348330,2340,2340,2340,2340,227
20230906,120000,1503817150,2345,2345,2345,2345,14
20230906,115900,1503784320,2340,2340,2340,2340,2110
20230906,115800,1498846920,2340,2340,2340,2340,1662
20230906,115700,1494957840,2350,2350,2350,2345,6670
20230906,115600,1479291190,2350,2350,2350,2345,1013
20230906,115500,1476913140,2350,2350,2350,2350,100
20230906,115400,1476678140,2340,2340,2340,2340,710
20230906,115300,1475016740,2340,2340,2340,2340,209
20230906,115200,1474527680,2345,2345,2345,2345,0
20230906,115100,1474527680,2345,2350,2350,2345,3072
20230906,115000,1467320740,2350,2345,2350,2345,577
20230906,114900,1465966580,2345,2350,2350,2345,2280
20230906,114800,1460615315,2355,2350,2355,2350,554
20230906,114700,1459310735,2350,2350,2350,2350,391
20230906,114600,1458391885,2350,2350,2350,2350,200
20230906,114500,1457921885,2350,2350,2355,2350,1399
20230906,114400,1454631910,2355,2345,2355,2345,2213
20230906,114300,1449427705,2345,2340,2345,2340,5177
20230906,114200,1437312640,2340,2340,2340,2340,0
20230906,114100,1437312640,2340,2340,2340,2340,2980
20230906,114000,1430339440,2340,2345,2350,2340,3264
20230906,113900,1422687005,2350,2350,2350,2345,364
20230906,113800,1421831650,2350,2360,2360,2345,4315
20230906,113700,1411709175,2350,2355,2355,2350,5825
20230906,113600,1398003800,2360,2355,2360,2345,32879
20230906,113500,1320826970,2360,2365,2365,2360,11042
20230906,113400,1294737640,2365,2365,2375,2360,10303
20230906,113300,1270356015,2360,2355,2360,2355,2304
20230906,113200,1264929300,2355,2355,2355,2355,301
20230906,113100,1264220445,2350,2365,2370,2350,5894
20230906,113000,1250293265,2365,2360,2365,2355,3935
20230906,112900,1240997330,2355,2340,2355,2340,14392
20230906,112800,1207164695,2350,2340,2350,2340,1542
20230906,112700,1203553370,2350,2335,2350,2335,18162
20230906,112600,1160965620,2335,2320,2335,2320,9708
20230906,112500,1138319320,2325,2325,2325,2325,1064
20230906,112400,1135845520,2325,2325,2325,2325,100
20230906,112300,1135613020,2320,2320,2320,2320,2
20230906,112200,1135608380,2320,2320,2325,2320,1285
20230906,112100,1132622180,2320,2325,2325,2320,105
20230906,112000,1132378080,2325,2325,2325,2325,606
20230906,111900,1130969130,2325,2325,2325,2325,424
20230906,111800,1129983330,2325,2325,2325,2325,519
20230906,111700,1128776655,2325,2325,2325,2325,0
20230906,111600,1128776655,2325,2325,2325,2325,87
20230906,111500,1128574380,2325,2325,2325,2325,10
20230906,111400,1128551130,2325,2320,2330,2320,5334
20230906,111300,1116161735,2310,2310,2320,2310,1046
20230906,111200,1113745455,2320,2320,2320,2320,15
20230906,111100,1113710655,2320,2320,2320,2320,1219
20230906,111000,1110882575,2320,2315,2320,2315,30
20230906,110900,1110813100,2315,2310,2315,2310,3017
20230906,110800,1103833675,2315,2315,2315,2315,0
20230906,110700,1103833675,2315,2315,2315,2315,200
20230906,110600,1103370675,2315,2315,2315,2315,50
20230906,110500,1103254925,2315,2310,2315,2310,873
20230906,110400,1101238290,2310,2310,2310,2310,20
20230906,110300,1101192090,2310,2315,2315,2310,3758
20230906,110200,1092510010,2320,2315,2320,2310,2334
20230906,110100,1087107470,2315,2315,2315,2315,3593
20230906,110000,1078789675,2320,2325,2325,2315,384
20230906,105900,1077897500,2315,2315,2315,2315,4132
20230906,105800,1068331920,2320,2325,2325,2320,6378
20230906,105700,1053532455,2325,2335,2335,2325,10148
20230906,105600,1029910250,2340,2340,2340,2340,507
20230906,105500,1028723870,2340,2335,2340,2330,5953
20230906,105400,1014836375,2335,2340,2340,2335,2604
20230906,105300,1008743030,2340,2340,2340,2340,2087
20230906,105200,1003859450,2345,2345,2345,2340,33
20230906,105100,1003782090,2340,2345,2345,2335,8542
20230906,105000,983805090,2345,2340,2345,2335,9302
20230906,104900,962032255,2340,2330,2340,2330,4595
20230906,104800,951300655,2335,2335,2335,2335,1396
20230906,104700,948040995,2335,2335,2335,2330,7290
20230906,104600,931028655,2335,2335,2335,2330,3380
20230906,104500,923142735,2335,2330,2335,2330,2252
20230906,104400,917895060,2330,2335,2335,2325,145
20230906,104300,917557215,2335,2320,2335,2315,37497
20230906,104200,830521070,2320,2315,2320,2315,7209
20230906,104100,813814965,2315,2315,2315,2315,5655
20230906,104000,800723640,2315,2315,2315,2315,6306
20230906,103900,786125250,2315,2315,2315,2310,158
20230906,103800,785759500,2310,2310,2315,2310,506
20230906,103700,784590630,2310,2305,2310,2305,5588
20230906,103600,771683360,2310,2310,2315,2305,2042
20230906,103500,766971525,2315,2310,2315,2310,1415
20230906,103400,763696800,2315,2310,2315,2310,1122
20230906,103300,761100620,2315,2300,2315,2300,6747
20230906,103200,745536940,2300,2310,2315,2300,6130
20230906,103100,731395545,2315,2310,2315,2310,1373
20230906,103000,728221405,2310,2310,2315,2310,503
20230906,102900,727059320,2310,2300,2315,2300,7541
20230906,102800,709658335,2300,2295,2300,2295,710
20230906,102700,708028880,2295,2290,2295,2285,2697
20230906,102600,701855360,2290,2290,2290,2290,5599
20230906,102500,689033650,2290,2290,2290,2290,114
20230906,102400,688772590,2290,2290,2290,2290,734
20230906,102300,687091730,2285,2275,2285,2275,15969
20230906,102200,650676695,2275,2270,2275,2270,43
20230906,102100,650579070,2275,2275,2280,2275,482
20230906,102000,649482515,2280,2280,2280,2280,2025
20230906,101900,644865515,2280,2270,2280,2270,2204
20230906,101800,639862405,2285,2280,2285,2280,2022
20230906,101700,635252220,2280,2285,2285,2275,608
20230906,101600,633868995,2275,2275,2275,2275,994
20230906,101500,631607645,2275,2280,2285,2275,2510
20230906,101400,625894795,2285,2285,2285,2285,17
20230906,101300,625855950,2285,2285,2285,2285,1114
20230906,101200,623310460,2285,2280,2285,2280,1102
20230906,101100,620797390,2280,2275,2280,2275,3
20230906,101000,620790555,2280,2280,2280,2280,288
20230906,100900,620133915,2275,2275,2275,2275,5002
20230906,100800,608754365,2280,2280,2280,2280,2
20230906,100700,608749805,2285,2270,2285,2270,903
20230906,100600,606699980,2275,2275,2275,2275,304
20230906,100500,606008380,2285,2275,2285,2275,798
20230906,100400,604191910,2275,2285,2285,2275,2062
20230906,100300,599499850,2285,2280,2285,2280,173
20230906,100200,599105400,2280,2280,2280,2280,1
20230906,100100,599103120,2275,2280,2280,2275,4832
20230906,100000,588099860,2280,2285,2285,2280,520
20230906,095900,586914160,2285,2285,2285,2285,12
20230906,095800,586886740,2275,2275,2275,2275,0
20230906,095700,586886740,2275,2280,2285,2275,1087
20230906,095600,584411055,2275,2280,2280,2275,2010
20230906,095500,579836915,2280,2275,2280,2275,402
20230906,095400,578921865,2270,2270,2270,2270,0
20230906,095300,578921865,2270,2275,2275,2270,276
20230906,095200,578294095,2275,2270,2275,2270,314
20230906,095100,577580120,2275,2275,2275,2275,51
20230906,095000,577464095,2275,2275,2275,2275,1
20230906,094900,577461820,2275,2280,2280,2275,523
20230906,094800,576271915,2280,2275,2280,2275,503
20230906,094700,575127585,2275,2275,2275,2275,200
20230906,094600,574672585,2280,2280,2280,2275,1180
20230906,094500,571986200,2285,2280,2285,2280,441
20230906,094400,570978615,2285,2285,2285,2285,644
20230906,094300,569507075,2285,2275,2285,2270,4562
20230906,094200,559104900,2280,2280,2280,2280,0
20230906,094100,559104900,2280,2280,2280,2275,373
20230906,094000,558254960,2280,2285,2285,2280,432
20230906,093900,557269995,2280,2290,2290,2280,2316
20230906,093800,551980420,2290,2295,2295,2290,706
20230906,093700,550363480,2295,2290,2300,2290,705
20230906,093600,548747825,2290,2290,2300,2290,1664
20230906,093500,544929985,2290,2305,2305,2290,10162
20230906,093400,521568170,2305,2305,2305,2305,589
20230906,093300,520210525,2305,2310,2310,2300,1890
20230906,093200,515858045,2310,2300,2310,2290,24063
20230906,093100,460481275,2305,2300,2315,2290,31208
20230906,093000,388571785,2300,2280,2315,2280,32940
20230906,092900,312803050,2280,2280,2280,2270,281
20230906,092800,312162570,2275,2275,2275,2275,12
20230906,092700,312135270,2270,2260,2270,2260,7084
20230906,092600,296067190,2270,2280,2285,2265,6452
20230906,092500,281394865,2280,2280,2280,2280,614
20230906,092400,279994945,2275,2275,2275,2270,456
20230906,092300,278957715,2275,2265,2275,2255,7193
20230906,092200,262635305,2265,2265,2270,2265,3752
20230906,092100,254136960,2260,2255,2260,2250,4175
20230906,092000,244703910,2255,2250,2255,2240,4251
20230906,091900,235136465,2250,2240,2255,2240,1384
20230906,091800,232026970,2245,2245,2250,2245,2268
20230906,091700,226929015,2245,2240,2245,2240,58
20230906,091600,226798810,2240,2240,2250,2240,945
20230906,091500,224680980,2245,2250,2250,2240,5197
20230906,091400,213013250,2250,2250,2250,2245,1963
20230906,091300,208596515,2260,2250,2260,2250,222
20230906,091200,208095145,2255,2270,2270,2255,3516
20230906,091100,200139355,2270,2225,2275,2225,20295
20230906,091000,154504955,2230,2225,2230,2220,2835
20230906,090900,148196450,2225,2235,2240,2225,968
20230906,090800,146036520,2240,2225,2240,2225,1317
20230906,090700,143102035,2225,2240,2240,2215,27907
20230906,090600,80900715,2245,2255,2255,2245,557
20230906,090500,79650125,2255,2245,2255,2240,7571
20230906,090400,62659810,2245,2250,2260,2245,2651
20230906,090300,56697775,2250,2260,2260,2250,1954
20230906,090200,52298705,2260,2240,2275,2240,7425
20230906,090100,35604785,2240,2240,2245,2235,2709
20230906,090000,29531065,2240,2280,2305,2240,13019