stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230911,201600,4643882290,2495,2495,2495,2495,30623
20230911,201500,4643882290,2495,2495,2495,2495,0
20230911,201400,4643882290,2495,2495,2495,2495,0
20230911,201300,4643882290,2495,2495,2495,2495,0
20230911,201200,4643882290,2495,2495,2495,2495,0
20230911,201100,4643882290,2495,2495,2495,2495,0
20230911,201000,4643882290,2495,2495,2495,2495,0
20230911,200900,4643882290,2495,2495,2495,2495,0
20230911,200800,4643882290,2495,2495,2495,2495,0
20230911,200700,4643882290,2495,2495,2495,2495,0
20230911,200600,4643882290,2495,2495,2495,2495,0
20230911,200500,4643882290,2495,2495,2495,2495,0
20230911,200400,4643882290,2495,2495,2495,2495,0
20230911,200300,4643882290,2495,2495,2495,2495,0
20230911,200200,4643882290,2495,2495,2495,2495,0
20230911,200100,4643882290,2495,2495,2495,2495,0
20230911,200000,4643882290,2495,2495,2495,2495,0
20230911,195900,4643882290,2495,2495,2495,2495,0
20230911,195800,4643882290,2495,2495,2495,2495,0
20230911,195700,4643882290,2495,2495,2495,2495,0
20230911,195600,4643882290,2495,2495,2495,2495,0
20230911,195500,4643882290,2495,2495,2495,2495,0
20230911,195400,4643882290,2495,2495,2495,2495,0
20230911,195300,4643882290,2495,2495,2495,2495,0
20230911,195200,4643882290,2495,2495,2495,2495,0
20230911,195100,4643882290,2495,2495,2495,2495,0
20230911,195000,4643882290,2495,2495,2495,2495,0
20230911,194900,4643882290,2495,2495,2495,2495,0
20230911,194800,4643882290,2495,2495,2495,2495,0
20230911,194700,4643882290,2495,2495,2495,2495,0
20230911,194600,4643882290,2495,2495,2495,2495,30623
20230911,194500,4643882290,2495,2495,2495,2495,0
20230911,194400,4643882290,2495,2495,2495,2495,0
20230911,194300,4643882290,2495,2495,2495,2495,0
20230911,194200,4643882290,2495,2495,2495,2495,0
20230911,194100,4643882290,2495,2495,2495,2495,0
20230911,194000,4643882290,2495,2495,2495,2495,0
20230911,193900,4643882290,2495,2495,2495,2495,0
20230911,193800,4643882290,2495,2495,2495,2495,0
20230911,193700,4643882290,2495,2495,2495,2495,0
20230911,193600,4643882290,2495,2495,2495,2495,0
20230911,193500,4643882290,2495,2495,2495,2495,0
20230911,193400,4643882290,2495,2495,2495,2495,0
20230911,193300,4643882290,2495,2495,2495,2495,0
20230911,193200,4643882290,2495,2495,2495,2495,0
20230911,193100,4643882290,2495,2495,2495,2495,0
20230911,193000,4643882290,2495,2495,2495,2495,0
20230911,192900,4643882290,2495,2495,2495,2495,0
20230911,192800,4643882290,2495,2495,2495,2495,0
20230911,192700,4643882290,2495,2495,2495,2495,0
20230911,192600,4643882290,2495,2495,2495,2495,0
20230911,192500,4643882290,2495,2495,2495,2495,0
20230911,192400,4643882290,2495,2495,2495,2495,0
20230911,192300,4643882290,2495,2495,2495,2495,0
20230911,192200,4643882290,2495,2495,2495,2495,0
20230911,192100,4643882290,2495,2495,2495,2495,0
20230911,192000,4643882290,2495,2495,2495,2495,0
20230911,191900,4643882290,2495,2495,2495,2495,0
20230911,191800,4643882290,2495,2495,2495,2495,0
20230911,191700,4643882290,2495,2495,2495,2495,0
20230911,191600,4643882290,2495,2495,2495,2495,30623
20230911,191500,4643882290,2495,2495,2495,2495,0
20230911,191400,4643882290,2495,2495,2495,2495,0
20230911,191300,4643882290,2495,2495,2495,2495,0
20230911,191200,4643882290,2495,2495,2495,2495,0
20230911,191100,4643882290,2495,2495,2495,2495,0
20230911,191000,4643882290,2495,2495,2495,2495,0
20230911,190900,4643882290,2495,2495,2495,2495,0
20230911,190800,4643882290,2495,2495,2495,2495,0
20230911,190700,4643882290,2495,2495,2495,2495,0
20230911,190600,4643882290,2495,2495,2495,2495,0
20230911,190500,4643882290,2495,2495,2495,2495,0
20230911,190400,4643882290,2495,2495,2495,2495,0
20230911,190300,4643882290,2495,2495,2495,2495,0
20230911,190200,4643882290,2495,2495,2495,2495,0
20230911,190100,4643882290,2495,2495,2495,2495,0
20230911,190000,4643882290,2495,2495,2495,2495,0
20230911,185900,4643882290,2495,2495,2495,2495,0
20230911,185800,4643882290,2495,2495,2495,2495,0
20230911,185700,4643882290,2495,2495,2495,2495,0
20230911,185600,4643882290,2495,2495,2495,2495,0
20230911,185500,4643882290,2495,2495,2495,2495,0
20230911,185400,4643882290,2495,2495,2495,2495,0
20230911,185300,4643882290,2495,2495,2495,2495,0
20230911,185200,4643882290,2495,2495,2495,2495,0
20230911,185100,4643882290,2495,2495,2495,2495,0
20230911,185000,4643882290,2495,2495,2495,2495,0
20230911,184900,4643882290,2495,2495,2495,2495,0
20230911,184800,4643882290,2495,2495,2495,2495,0
20230911,184700,4643882290,2495,2495,2495,2495,0
20230911,184600,4643882290,2495,2495,2495,2495,30623
20230911,184500,4643882290,2495,2495,2495,2495,0
20230911,184400,4643882290,2495,2495,2495,2495,0
20230911,184300,4643882290,2495,2495,2495,2495,0
20230911,184200,4643882290,2495,2495,2495,2495,0
20230911,184100,4643882290,2495,2495,2495,2495,0
20230911,184000,4643882290,2495,2495,2495,2495,0
20230911,183900,4643882290,2495,2495,2495,2495,0
20230911,183800,4643882290,2495,2495,2495,2495,0
20230911,183700,4643882290,2495,2495,2495,2495,0
20230911,183600,4643882290,2495,2495,2495,2495,0
20230911,183500,4643882290,2495,2495,2495,2495,0
20230911,183400,4643882290,2495,2495,2495,2495,0
20230911,183300,4643882290,2495,2495,2495,2495,0
20230911,183200,4643882290,2495,2495,2495,2495,0
20230911,183100,4643882290,2495,2495,2495,2495,0
20230911,183000,4643882290,2495,2495,2495,2495,0
20230911,182900,4643882290,2495,2495,2495,2495,0
20230911,182800,4643882290,2495,2495,2495,2495,0
20230911,182700,4643882290,2495,2495,2495,2495,0
20230911,182600,4643882290,2495,2495,2495,2495,0
20230911,182500,4643882290,2495,2495,2495,2495,0
20230911,182400,4643882290,2495,2495,2495,2495,0
20230911,182300,4643882290,2495,2495,2495,2495,0
20230911,182200,4643882290,2495,2495,2495,2495,0
20230911,182100,4643882290,2495,2495,2495,2495,0
20230911,182000,4643882290,2495,2495,2495,2495,0
20230911,181900,4643882290,2495,2495,2495,2495,0
20230911,181800,4643882290,2495,2495,2495,2495,0
20230911,181700,4643882290,2495,2495,2495,2495,0
20230911,181600,4643882290,2495,2495,2495,2495,30623
20230911,181500,4643882290,2495,2495,2495,2495,0
20230911,181400,4643882290,2495,2495,2495,2495,0
20230911,181300,4643882290,2495,2495,2495,2495,0
20230911,181200,4643882290,2495,2495,2495,2495,0
20230911,181100,4643882290,2495,2495,2495,2495,0
20230911,181000,4643882290,2495,2495,2495,2495,0
20230911,180900,4643882290,2495,2495,2495,2495,0
20230911,180800,4643882290,2495,2495,2495,2495,0
20230911,180700,4643882290,2495,2495,2495,2495,0
20230911,180600,4643882290,2495,2495,2495,2495,0
20230911,180500,4643882290,2495,2495,2495,2495,0
20230911,180400,4643882290,2495,2495,2495,2495,0
20230911,180300,4643882290,2495,2495,2495,2495,0
20230911,180200,4643882290,2495,2495,2495,2495,0
20230911,180100,4643882290,2495,2495,2495,2495,0
20230911,180000,4643882290,2495,2495,2495,2495,0
20230911,175900,4643882290,2495,2495,2495,2495,0
20230911,175800,4643882290,2495,2495,2495,2495,0
20230911,175700,4643882290,2495,2495,2495,2495,0
20230911,175600,4643882290,2495,2495,2495,2495,0
20230911,175500,4643882290,2495,2495,2495,2495,0
20230911,175400,4643882290,2495,2495,2495,2495,0
20230911,175300,4643882290,2495,2495,2495,2495,0
20230911,175200,4643882290,2495,2495,2495,2495,0
20230911,175100,4643882290,2495,2495,2495,2495,0
20230911,175000,4643882290,2495,2495,2495,2495,0
20230911,174900,4643882290,2495,2495,2495,2495,0
20230911,174800,4643882290,2495,2495,2495,2495,0
20230911,174700,4643882290,2495,2495,2495,2495,0
20230911,174600,4643882290,2495,2495,2495,2495,30623
20230911,174500,4643882290,2495,2495,2495,2495,0
20230911,174400,4643882290,2495,2495,2495,2495,0
20230911,174300,4643882290,2495,2495,2495,2495,0
20230911,174200,4643882290,2495,2495,2495,2495,0
20230911,174100,4643882290,2495,2495,2495,2495,0
20230911,174000,4643882290,2495,2495,2495,2495,0
20230911,173900,4643882290,2495,2495,2495,2495,0
20230911,173800,4643882290,2495,2495,2495,2495,0
20230911,173700,4643882290,2495,2495,2495,2495,0
20230911,173600,4643882290,2495,2495,2495,2495,0
20230911,173500,4643882290,2495,2495,2495,2495,0
20230911,173400,4643882290,2495,2495,2495,2495,0
20230911,173300,4643882290,2495,2495,2495,2495,0
20230911,173200,4643882290,2495,2495,2495,2495,0
20230911,173100,4643882290,2495,2495,2495,2495,0
20230911,173000,4643882290,2495,2495,2495,2495,0
20230911,172900,4643882290,2495,2495,2495,2495,0
20230911,172800,4643882290,2495,2495,2495,2495,0
20230911,172700,4643882290,2495,2495,2495,2495,0
20230911,172600,4643882290,2495,2495,2495,2495,0
20230911,172500,4643882290,2495,2495,2495,2495,0
20230911,172400,4643882290,2495,2495,2495,2495,0
20230911,172300,4643882290,2495,2495,2495,2495,0
20230911,172200,4643882290,2495,2495,2495,2495,0
20230911,172100,4643882290,2495,2495,2495,2495,0
20230911,172000,4643882290,2495,2495,2495,2495,0
20230911,171900,4643882290,2495,2495,2495,2495,0
20230911,171800,4643882290,2495,2495,2495,2495,0
20230911,171700,4643882290,2495,2495,2495,2495,0
20230911,171600,4643882290,2495,2495,2495,2495,30623
20230911,171500,4643882290,2495,2495,2495,2495,0
20230911,171400,4643882290,2495,2495,2495,2495,0
20230911,171300,4643882290,2495,2495,2495,2495,0
20230911,171200,4643882290,2495,2495,2495,2495,0
20230911,171100,4643882290,2495,2495,2495,2495,0
20230911,171000,4643882290,2495,2495,2495,2495,0
20230911,170900,4643882290,2495,2495,2495,2495,0
20230911,170800,4643882290,2495,2495,2495,2495,0
20230911,170700,4643882290,2495,2495,2495,2495,0
20230911,170600,4643882290,2495,2495,2495,2495,0
20230911,170500,4643882290,2495,2495,2495,2495,0
20230911,170400,4643882290,2495,2495,2495,2495,0
20230911,170300,4643882290,2495,2495,2495,2495,0
20230911,170200,4643882290,2495,2495,2495,2495,0
20230911,170100,4643882290,2495,2495,2495,2495,0
20230911,170000,4643882290,2495,2495,2495,2495,0
20230911,165900,4643882290,2495,2495,2495,2495,0
20230911,165800,4643882290,2495,2495,2495,2495,0
20230911,165700,4643882290,2495,2495,2495,2495,0
20230911,165600,4643882290,2495,2495,2495,2495,0
20230911,165500,4643882290,2495,2495,2495,2495,0
20230911,165400,4643882290,2495,2495,2495,2495,0
20230911,165300,4643882290,2495,2495,2495,2495,0
20230911,165200,4643882290,2495,2495,2495,2495,0
20230911,165100,4643882290,2495,2495,2495,2495,0
20230911,165000,4643882290,2495,2495,2495,2495,0
20230911,164900,4643882290,2495,2495,2495,2495,0
20230911,164800,4643882290,2495,2495,2495,2495,0
20230911,164700,4643882290,2495,2495,2495,2495,0
20230911,164600,4643882290,2495,2495,2495,2495,30623
20230911,164500,4643882290,2495,2495,2495,2495,0
20230911,164400,4643882290,2495,2495,2495,2495,0
20230911,164300,4643882290,2495,2495,2495,2495,0
20230911,164200,4643882290,2495,2495,2495,2495,0
20230911,164100,4643882290,2495,2495,2495,2495,0
20230911,164000,4643882290,2495,2495,2495,2495,0
20230911,163900,4643882290,2495,2495,2495,2495,0
20230911,163800,4643882290,2495,2495,2495,2495,0
20230911,163700,4643882290,2495,2495,2495,2495,0
20230911,163600,4643882290,2495,2495,2495,2495,0
20230911,163500,4643882290,2495,2495,2495,2495,0
20230911,163400,4643882290,2495,2495,2495,2495,0
20230911,163300,4643882290,2495,2495,2495,2495,0
20230911,163200,4643882290,2495,2495,2495,2495,0
20230911,163100,4643882290,2495,2495,2495,2495,0
20230911,163000,4643882290,2495,2495,2495,2495,0
20230911,162900,4643882290,2495,2495,2495,2495,0
20230911,162800,4643882290,2495,2495,2495,2495,0
20230911,162700,4643882290,2495,2495,2495,2495,0
20230911,162600,4643882290,2495,2495,2495,2495,0
20230911,162500,4643882290,2495,2495,2495,2495,0
20230911,162400,4643882290,2495,2495,2495,2495,0
20230911,162300,4643882290,2495,2495,2495,2495,0
20230911,162200,4643882290,2495,2495,2495,2495,0
20230911,162100,4643882290,2495,2495,2495,2495,0
20230911,162000,4643882290,2495,2495,2495,2495,0
20230911,161900,4643882290,2495,2495,2495,2495,0
20230911,161800,4643882290,2495,2495,2495,2495,0
20230911,161700,4643882290,2495,2495,2495,2495,0
20230911,161600,4643882290,2495,2495,2495,2495,30623
20230911,161500,4643882290,2495,2495,2495,2495,0
20230911,161400,4643882290,2495,2495,2495,2495,0
20230911,161300,4643882290,2495,2495,2495,2495,0
20230911,161200,4643882290,2495,2495,2495,2495,0
20230911,161100,4643882290,2495,2495,2495,2495,0
20230911,161000,4643882290,2495,2495,2495,2495,0
20230911,160900,4643882290,2495,2495,2495,2495,0
20230911,160800,4643882290,2495,2495,2495,2495,0
20230911,160700,4643882290,2495,2495,2495,2495,0
20230911,160600,4643882290,2495,2495,2495,2495,0
20230911,160500,4643882290,2495,2495,2495,2495,0
20230911,160400,4643882290,2495,2495,2495,2495,0
20230911,160300,4643882290,2495,2495,2495,2495,0
20230911,160200,4643882290,2495,2495,2495,2495,0
20230911,160100,4643882290,2495,2495,2495,2495,0
20230911,160000,4643882290,2495,2495,2495,2495,0
20230911,155900,4643882290,2495,2495,2495,2495,0
20230911,155800,4643882290,2495,2495,2495,2495,0
20230911,155700,4643882290,2495,2495,2495,2495,0
20230911,155600,4643882290,2495,2495,2495,2495,0
20230911,155500,4643882290,2495,2495,2495,2495,0
20230911,155400,4643882290,2495,2495,2495,2495,0
20230911,155300,4643882290,2495,2495,2495,2495,0
20230911,155200,4643882290,2495,2495,2495,2495,0
20230911,155100,4643882290,2495,2495,2495,2495,0
20230911,155000,4643882290,2495,2495,2495,2495,0
20230911,154900,4643882290,2495,2495,2495,2495,0
20230911,154800,4643882290,2495,2495,2495,2495,0
20230911,154700,4643882290,2495,2495,2495,2495,0
20230911,154600,4643882290,2495,2495,2495,2495,30623
20230911,154500,4643882290,2495,2495,2495,2495,0
20230911,154400,4643882290,2495,2495,2495,2495,0
20230911,154300,4643882290,2495,2495,2495,2495,0
20230911,154200,4643882290,2495,2495,2495,2495,0
20230911,154100,4643882290,2495,2495,2495,2495,0
20230911,154000,4643882290,2495,2495,2495,2495,0
20230911,153900,4643882290,2495,2495,2495,2495,0
20230911,153800,4643882290,2495,2495,2495,2495,0
20230911,153700,4643882290,2495,2495,2495,2495,0
20230911,153600,4643882290,2495,2495,2495,2495,0
20230911,153500,4643882290,2495,2495,2495,2495,0
20230911,153400,4643882290,2495,2495,2495,2495,0
20230911,153300,4643882290,2495,2495,2495,2495,0
20230911,153200,4643882290,2495,2495,2495,2495,0
20230911,153100,4643882290,2495,2495,2495,2495,0
20230911,153000,4643882290,2495,2495,2495,2495,30623
20230911,152900,4567477905,2495,2495,2495,2495,0
20230911,152800,4567477905,2495,2495,2495,2495,0
20230911,152700,4567477905,2495,2495,2495,2495,0
20230911,152600,4567477905,2495,2495,2495,2495,0
20230911,152500,4567477905,2495,2495,2495,2495,0
20230911,152400,4567477905,2495,2495,2495,2495,0
20230911,152300,4567477905,2495,2495,2495,2495,0
20230911,152200,4567477905,2495,2495,2495,2495,0
20230911,152100,4567477905,2495,2495,2495,2495,0
20230911,152000,4567477905,2495,2495,2495,2495,0
20230911,151900,4567477905,2495,2500,2500,2490,8859
20230911,151800,4545373480,2500,2485,2500,2485,9987
20230911,151700,4520472725,2495,2495,2495,2490,4332
20230911,151600,4509674965,2495,2485,2495,2485,9433
20230911,151500,4486188205,2490,2490,2490,2490,90
20230911,151400,4485964105,2490,2490,2490,2480,8593
20230911,151300,4464594385,2490,2485,2490,2480,4634
20230911,151200,4453077150,2485,2490,2490,2485,9527
20230911,151100,4429391715,2495,2495,2495,2490,5500
20230911,151000,4415695815,2495,2495,2495,2490,1719
20230911,150900,4411411705,2490,2500,2500,2490,253
20230911,150800,4410779895,2500,2500,2500,2490,6288
20230911,150700,4395097025,2495,2500,2500,2490,3730
20230911,150600,4385774970,2490,2500,2505,2485,22130
20230911,150500,4330660350,2500,2505,2510,2495,7913
20230911,150400,4310857365,2510,2510,2510,2505,1700
20230911,150300,4306595335,2510,2510,2510,2505,1999
20230911,150200,4301581915,2510,2515,2520,2505,20408
20230911,150100,4250271980,2520,2515,2520,2515,5350
20230911,150000,4236803750,2520,2510,2520,2510,4918
20230911,145900,4224435975,2510,2515,2515,2510,1485
20230911,145800,4220704775,2515,2515,2515,2510,1333
20230911,145700,4217353350,2510,2515,2520,2510,6760
20230911,145600,4200354735,2515,2520,2520,2510,5921
20230911,145500,4185460880,2520,2510,2520,2505,6505
20230911,145400,4169101040,2505,2515,2515,2500,4665
20230911,145300,4157374435,2515,2500,2515,2500,15005
20230911,145200,4119766785,2500,2495,2500,2495,10698
20230911,145100,4093070810,2495,2500,2500,2495,5959
20230911,145000,4078199290,2500,2500,2505,2495,4549
20230911,144900,4066826550,2500,2505,2505,2495,2686
20230911,144800,4060112305,2505,2495,2505,2495,9017
20230911,144700,4037558410,2500,2505,2505,2495,1954
20230911,144600,4032673870,2495,2495,2505,2490,9306
20230911,144500,4009418410,2490,2500,2500,2485,10455
20230911,144400,3983361850,2505,2505,2505,2495,3642
20230911,144300,3974262435,2500,2505,2510,2500,11355
20230911,144200,3945831145,2510,2510,2510,2505,7911
20230911,144100,3925987990,2510,2505,2510,2500,5082
20230911,144000,3913253715,2510,2500,2510,2495,18849
20230911,143900,3866101335,2500,2500,2500,2495,5378
20230911,143800,3852663655,2500,2495,2500,2495,1551
20230911,143700,3848789385,2495,2485,2495,2485,6781
20230911,143600,3831902005,2490,2485,2500,2480,3316
20230911,143500,3823651110,2480,2500,2500,2480,12782
20230911,143400,3791859270,2490,2510,2510,2485,24031
20230911,143300,3731840565,2510,2490,2510,2490,25986
20230911,143200,3666822770,2490,2500,2510,2485,18939
20230911,143100,3619473145,2500,2480,2500,2470,7624
20230911,143000,3600491700,2480,2480,2490,2470,6870
20230911,142900,3583486210,2485,2490,2490,2485,5900
20230911,142800,3568802900,2490,2485,2490,2480,3010
20230911,142700,3561322470,2490,2485,2490,2480,4741
20230911,142600,3549537905,2490,2480,2490,2475,7922
20230911,142500,3529902730,2475,2495,2495,2475,16495
20230911,142400,3488828625,2500,2500,2520,2495,61392
20230911,142300,3335251740,2500,2470,2500,2465,86753
20230911,142200,3119762125,2470,2470,2470,2465,3887
20230911,142100,3110161305,2470,2455,2470,2455,5419
20230911,142000,3096809865,2460,2460,2460,2460,346
20230911,141900,3095958705,2460,2460,2460,2450,1124
20230911,141800,3093199580,2460,2465,2465,2460,531
20230911,141700,3091891790,2465,2465,2465,2460,2653
20230911,141600,3085359030,2465,2465,2465,2465,668
20230911,141500,3083712410,2465,2465,2465,2465,1308
20230911,141400,3080488190,2465,2465,2465,2460,6331
20230911,141300,3064906775,2465,2460,2465,2460,3275
20230911,141200,3056849605,2460,2455,2460,2455,1754
20230911,141100,3052542710,2460,2460,2460,2460,640
20230911,141000,3050968310,2455,2460,2460,2455,551
20230911,140900,3049612855,2460,2455,2460,2450,381
20230911,140800,3048677060,2450,2460,2460,2450,1056
20230911,140700,3046083845,2455,2455,2460,2455,1698
20230911,140600,3041911720,2455,2460,2460,2455,3026
20230911,140500,3034475855,2460,2460,2460,2455,716
20230911,140400,3032716025,2460,2460,2460,2455,6503
20230911,140300,3016744615,2460,2460,2460,2455,1186
20230911,140200,3013827115,2460,2460,2460,2455,665
20230911,140100,3012191225,2460,2460,2460,2460,252
20230911,140000,3011571305,2460,2460,2460,2460,793
20230911,135900,3009620525,2460,2460,2460,2460,516
20230911,135800,3008351165,2460,2460,2460,2455,986
20230911,135700,3005926605,2460,2460,2465,2455,1182
20230911,135600,3003015630,2465,2465,2465,2465,570
20230911,135500,3001610580,2460,2465,2465,2460,1246
20230911,135400,2998539340,2465,2465,2465,2465,276
20230911,135300,2997859000,2465,2460,2465,2460,2660
20230911,135200,2991303595,2460,2460,2460,2460,321
20230911,135100,2990513935,2460,2460,2465,2455,1599
20230911,135000,2986577245,2460,2465,2465,2460,656
20230911,134900,2984962830,2465,2465,2470,2455,17099
20230911,134800,2942815365,2465,2465,2465,2460,1528
20230911,134700,2939053925,2465,2465,2465,2465,647
20230911,134600,2937459070,2465,2455,2465,2455,3006
20230911,134500,2930066275,2455,2455,2455,2455,395
20230911,134400,2929096550,2455,2450,2455,2445,2680
20230911,134300,2922530705,2455,2455,2455,2450,1461
20230911,134200,2918945825,2455,2460,2460,2450,1349
20230911,134100,2915634115,2455,2460,2460,2455,1537
20230911,134000,2911858475,2460,2460,2460,2460,387
20230911,133900,2910906455,2460,2460,2460,2460,176
20230911,133800,2910473495,2460,2460,2460,2460,395
20230911,133700,2909501795,2460,2455,2460,2455,1021
20230911,133600,2906990310,2455,2460,2460,2455,3968
20230911,133500,2897229035,2460,2460,2460,2455,669
20230911,133400,2895583400,2460,2460,2460,2455,372
20230911,133300,2894669390,2455,2460,2460,2455,1274
20230911,133200,2891537900,2460,2460,2460,2460,1265
20230911,133100,2888426000,2460,2460,2460,2460,447
20230911,133000,2887326380,2460,2460,2460,2450,2196
20230911,132900,2881932860,2460,2465,2465,2460,1122
20230911,132800,2879171630,2465,2460,2465,2460,935
20230911,132700,2876869570,2460,2460,2460,2460,230
20230911,132600,2876303770,2460,2460,2465,2460,1580
20230911,132500,2872413755,2460,2465,2465,2460,381
20230911,132400,2871474910,2460,2460,2465,2460,2722
20230911,132300,2864767985,2465,2465,2465,2460,3658
20230911,132200,2855751545,2465,2465,2465,2455,508
20230911,132100,2854499680,2460,2465,2465,2460,811
20230911,132000,2852501535,2465,2460,2465,2460,5281
20230911,131900,2839509785,2460,2460,2460,2455,887
20230911,131800,2837328005,2460,2460,2460,2460,117
20230911,131700,2837040185,2460,2460,2460,2450,574
20230911,131600,2835630085,2460,2455,2460,2445,4848
20230911,131500,2823744960,2455,2455,2455,2445,1512
20230911,131400,2820040080,2455,2460,2460,2455,1434
20230911,131300,2816518430,2465,2460,2465,2460,1018
20230911,131200,2814009695,2465,2460,2465,2460,853
20230911,131100,2811910455,2465,2460,2465,2460,26
20230911,131000,2811846445,2465,2460,2465,2460,525
20230911,130900,2810552980,2445,2460,2465,2440,846
20230911,130800,2808470090,2460,2455,2465,2440,10758
20230911,130700,2782074740,2460,2455,2460,2455,1269
20230911,130600,2778956160,2455,2455,2455,2455,757
20230911,130500,2777097725,2460,2455,2460,2455,1658
20230911,130400,2773025280,2455,2455,2455,2450,121
20230911,130300,2772728565,2455,2455,2455,2455,1036
20230911,130200,2770185185,2460,2460,2460,2455,382
20230911,130100,2769245705,2460,2460,2460,2455,274
20230911,130000,2768571735,2465,2460,2465,2455,1326
20230911,125900,2765309420,2460,2460,2460,2455,76
20230911,125800,2765122520,2460,2450,2460,2450,2372
20230911,125700,2759298665,2455,2455,2455,2450,842
20230911,125600,2757234795,2455,2460,2460,2455,907
20230911,125500,2755005550,2460,2465,2465,2460,1613
20230911,125400,2751033485,2465,2460,2465,2440,993
20230911,125300,2748595510,2460,2460,2460,2455,729
20230911,125200,2746803170,2460,2460,2460,2450,587
20230911,125100,2745359160,2445,2455,2465,2440,7336
20230911,125000,2727379010,2460,2455,2460,2450,1602
20230911,124900,2723440845,2455,2460,2460,2455,1658
20230911,124800,2719365455,2460,2460,2460,2460,529
20230911,124700,2718064115,2460,2460,2460,2455,3798
20230911,124600,2708738145,2460,2455,2460,2455,2811
20230911,124500,2701834495,2460,2455,2460,2455,601
20230911,124400,2700358535,2460,2460,2460,2460,769
20230911,124300,2698466795,2460,2465,2465,2460,770
20230911,124200,2696570250,2465,2465,2465,2460,2410
20230911,124100,2690631265,2465,2455,2465,2455,1367
20230911,124000,2687269490,2460,2460,2460,2455,733
20230911,123900,2685466335,2465,2465,2465,2465,422
20230911,123800,2684426105,2465,2455,2465,2455,2916
20230911,123700,2677244205,2455,2450,2455,2445,1844
20230911,123600,2672720970,2455,2450,2455,2450,1989
20230911,123500,2667838130,2455,2455,2455,2455,441
20230911,123400,2666755475,2455,2455,2460,2450,859
20230911,123300,2664645600,2460,2460,2460,2460,526
20230911,123200,2663351640,2465,2455,2465,2455,1262
20230911,123100,2660248850,2455,2465,2465,2455,1567
20230911,123000,2656392265,2465,2465,2470,2465,5433
20230911,122900,2642998380,2460,2455,2465,2455,1447
20230911,122800,2639436615,2465,2460,2465,2460,1892
20230911,122700,2634775230,2465,2455,2465,2455,470
20230911,122600,2633619600,2455,2460,2460,2435,1430
20230911,122500,2630107920,2460,2460,2460,2460,5576
20230911,122400,2616390960,2460,2460,2460,2460,946
20230911,122300,2614063800,2460,2465,2465,2460,5854
20230911,122200,2599648155,2465,2450,2470,2450,35640
20230911,122100,2512192980,2435,2445,2450,2415,11043
20230911,122000,2485380140,2450,2445,2450,2445,1142
20230911,121900,2482585570,2445,2440,2450,2440,3572
20230911,121800,2473854195,2440,2435,2440,2435,303
20230911,121700,2473114930,2430,2430,2430,2430,415
20230911,121600,2472106480,2430,2430,2430,2430,101
20230911,121500,2471861050,2430,2430,2430,2430,209
20230911,121400,2471353180,2430,2430,2430,2430,0
20230911,121300,2471353180,2430,2430,2430,2430,510
20230911,121200,2470113880,2430,2430,2430,2430,0
20230911,121100,2470113880,2430,2430,2430,2430,0
20230911,121000,2470113880,2430,2440,2440,2430,1496
20230911,120900,2466476650,2440,2435,2440,2435,199
20230911,120800,2465991160,2425,2430,2430,2425,6500
20230911,120700,2450227660,2425,2440,2440,2425,141
20230911,120600,2449885120,2440,2425,2440,2425,9984
20230911,120500,2425673290,2425,2425,2425,2425,0
20230911,120400,2425673290,2425,2420,2425,2420,4300
20230911,120300,2415247040,2415,2430,2430,2415,2777
20230911,120200,2408525590,2430,2430,2430,2430,235
20230911,120100,2407954540,2430,2430,2430,2420,1236
20230911,120000,2404951070,2430,2430,2430,2430,0
20230911,115900,2404951070,2430,2430,2430,2430,93
20230911,115800,2404725080,2430,2430,2430,2430,2
20230911,115700,2404720220,2430,2425,2430,2425,310
20230911,115600,2403967470,2425,2430,2430,2425,340
20230911,115500,2403142020,2430,2425,2430,2425,202
20230911,115400,2402651660,2420,2420,2420,2420,3796
20230911,115300,2393465340,2420,2435,2435,2420,8925
20230911,115200,2371780540,2430,2435,2440,2430,1947
20230911,115100,2367039665,2440,2440,2440,2440,366
20230911,115000,2366146625,2435,2435,2435,2435,4369
20230911,114900,2355508110,2435,2440,2440,2435,3862
20230911,114800,2346094830,2440,2440,2440,2440,400
20230911,114700,2345118830,2440,2440,2440,2440,5500
20230911,114600,2331698830,2435,2440,2440,2435,1015
20230911,114500,2329222255,2445,2420,2445,2420,2957
20230911,114400,2322005110,2435,2410,2435,2410,2270
20230911,114300,2316483375,2410,2420,2420,2410,1508
20230911,114200,2312843355,2425,2425,2425,2425,152
20230911,114100,2312474755,2425,2425,2425,2425,1523
20230911,114000,2308781480,2425,2420,2425,2420,108
20230911,113900,2308520105,2420,2420,2420,2420,203
20230911,113800,2308028845,2420,2420,2420,2420,147
20230911,113700,2307673105,2420,2420,2420,2420,564
20230911,113600,2306308225,2420,2420,2420,2420,329
20230911,113500,2305512045,2415,2420,2420,2415,1413
20230911,113400,2302097910,2420,2420,2420,2420,100
20230911,113300,2301855910,2420,2415,2420,2415,291
20230911,113200,2301151890,2415,2420,2420,2415,1372
20230911,113100,2297834660,2420,2420,2420,2415,270
20230911,113000,2297182260,2420,2420,2420,2415,747
20230911,112900,2295376940,2420,2410,2420,2405,806
20230911,112800,2293431160,2415,2410,2415,2410,237
20230911,112700,2292859980,2405,2410,2410,2405,4745
20230911,112600,2281432080,2410,2415,2415,2410,217
20230911,112500,2280909100,2405,2410,2410,2405,9606
20230911,112400,2257803015,2410,2415,2415,2405,514
20230911,112300,2256564375,2410,2410,2410,2410,865
20230911,112200,2254479725,2420,2415,2420,2415,811
20230911,112100,2252517195,2420,2405,2420,2400,5650
20230911,112000,2238901165,2410,2405,2425,2405,4093
20230911,111900,2229037520,2405,2415,2420,2405,15139
20230911,111800,2192601645,2415,2435,2440,2415,31364
20230911,111700,2116715185,2440,2440,2440,2440,910
20230911,111600,2114494785,2440,2445,2445,2440,1070
20230911,111500,2111882370,2445,2435,2445,2435,443
20230911,111400,2110803505,2435,2435,2435,2435,594
20230911,111300,2109357115,2430,2430,2430,2430,3000
20230911,111200,2102067115,2430,2430,2430,2430,3072
20230911,111100,2094602155,2430,2430,2430,2430,0
20230911,111000,2094602155,2430,2430,2430,2430,1500
20230911,110900,2090957155,2430,2430,2430,2430,233
20230911,110800,2090390965,2430,2430,2430,2430,43
20230911,110700,2090286475,2430,2435,2435,2430,431
20230911,110600,2089239125,2435,2440,2440,2435,6036
20230911,110500,2074539175,2440,2440,2440,2440,5875
20230911,110400,2060204175,2440,2435,2440,2435,686
20230911,110300,2058533380,2435,2440,2440,2435,1337
20230911,110200,2055272275,2450,2445,2450,2440,2740
20230911,110100,2048574215,2445,2445,2445,2445,10
20230911,110000,2048549765,2445,2445,2445,2445,1610
20230911,105900,2044613315,2445,2445,2455,2445,2352
20230911,105800,2038862655,2450,2450,2450,2450,1403
20230911,105700,2035425305,2450,2450,2450,2450,111
20230911,105600,2035153355,2450,2450,2450,2450,0
20230911,105500,2035153355,2450,2450,2450,2445,910
20230911,105400,2032924525,2445,2445,2445,2445,594
20230911,105300,2031472195,2445,2445,2445,2445,186
20230911,105200,2031017425,2445,2445,2445,2445,57
20230911,105100,2030878060,2445,2450,2450,2445,23
20230911,105000,2030821820,2455,2455,2455,2455,7
20230911,104900,2030804635,2445,2450,2450,2445,1315
20230911,104800,2027584665,2450,2450,2450,2450,0
20230911,104700,2027584665,2450,2455,2455,2450,608
20230911,104600,2026092565,2455,2450,2455,2450,408
20230911,104500,2025092955,2440,2445,2445,2440,352
20230911,104400,2024232695,2445,2445,2445,2445,159
20230911,104300,2023843940,2450,2450,2450,2445,430
20230911,104200,2022792505,2450,2445,2450,2445,211
20230911,104100,2022276585,2445,2445,2445,2445,323
20230911,104000,2021486850,2445,2445,2445,2445,660
20230911,103900,2019873150,2450,2450,2450,2450,2
20230911,103800,2019868250,2445,2450,2450,2445,699
20230911,103700,2018158995,2455,2455,2455,2455,42
20230911,103600,2018055885,2455,2445,2455,2445,21
20230911,103500,2018004530,2455,2445,2455,2445,107
20230911,103400,2017742905,2445,2445,2445,2445,407
20230911,103300,2016747790,2445,2445,2445,2445,0
20230911,103200,2016747790,2445,2450,2450,2445,600
20230911,103100,2015280725,2460,2460,2460,2460,1129
20230911,103000,2012503385,2460,2455,2460,2455,933
20230911,102900,2010209875,2460,2460,2460,2450,710
20230911,102800,2008465810,2460,2455,2460,2455,10421
20230911,102700,1982852260,2455,2445,2455,2445,708
20230911,102600,1981116175,2435,2445,2445,2435,630
20230911,102500,1979581065,2435,2435,2435,2435,251
20230911,102400,1978969880,2435,2450,2450,2435,2256
20230911,102300,1973461910,2455,2455,2455,2455,0
20230911,102200,1973461910,2455,2450,2455,2440,1688
20230911,102100,1969334650,2455,2450,2455,2450,864
20230911,102000,1967216035,2450,2455,2455,2450,1383
20230911,101900,1963825640,2450,2450,2455,2450,1095
20230911,101800,1961140850,2450,2455,2455,2450,2820
20230911,101700,1954223075,2450,2455,2455,2450,873
20230911,101600,1952080110,2455,2455,2455,2455,66
20230911,101500,1951918080,2455,2455,2460,2455,2325
20230911,101400,1946210155,2455,2455,2460,2450,859
20230911,101300,1944101620,2460,2450,2460,2445,8320
20230911,101200,1923684755,2450,2445,2455,2435,2725
20230911,101100,1917034835,2445,2430,2460,2420,13585
20230911,101000,1883910330,2415,2430,2430,2415,2279
20230911,100900,1878385160,2425,2425,2430,2415,2250
20230911,100800,1872940970,2430,2420,2430,2415,9524
20230911,100700,1849887900,2440,2445,2445,2415,8499
20230911,100600,1829304090,2425,2445,2445,2425,21871
20230911,100500,1776231500,2435,2445,2450,2430,5430
20230911,100400,1762993335,2445,2455,2455,2445,1383
20230911,100300,1759604200,2450,2455,2455,2450,1648
20230911,100200,1755559995,2455,2455,2455,2455,1086
20230911,100100,1752893865,2455,2455,2455,2445,3765
20230911,100000,1743651440,2455,2435,2455,2435,652
20230911,095900,1742062250,2435,2445,2445,2435,2120
20230911,095800,1736893650,2445,2455,2455,2445,711
20230911,095700,1735153645,2460,2455,2460,2455,1741
20230911,095600,1730878655,2455,2455,2455,2440,3587
20230911,095500,1722101030,2455,2450,2455,2450,821
20230911,095400,1720085505,2455,2460,2460,2455,1706
20230911,095300,1715890235,2460,2450,2460,2450,11439
20230911,095200,1687807450,2440,2445,2445,2440,9806
20230911,095100,1663851690,2445,2455,2455,2445,6095
20230911,095000,1648933490,2450,2455,2455,2450,882
20230911,094900,1646772410,2460,2455,2460,2450,3739
20230911,094800,1637593180,2455,2455,2460,2450,5631
20230911,094700,1623758650,2455,2460,2460,2450,9038
20230911,094600,1601535950,2460,2460,2460,2455,2747
20230911,094500,1594781890,2455,2450,2460,2445,12705
20230911,094400,1563650420,2450,2445,2450,2445,3227
20230911,094300,1555759120,2450,2435,2450,2430,2427
20230911,094200,1549852330,2435,2435,2435,2430,6792
20230911,094100,1533313830,2430,2430,2435,2430,1365
20230911,094000,1529993965,2425,2425,2425,2420,3246
20230911,093900,1522132820,2425,2425,2430,2425,5335
20230911,093800,1509189570,2430,2430,2430,2425,7253
20230911,093700,1491569445,2435,2435,2435,2430,657
20230911,093600,1489972645,2430,2430,2435,2430,5626
20230911,093500,1476300575,2430,2445,2445,2430,6232
20230911,093400,1461114995,2445,2445,2450,2440,2571
20230911,093300,1454826430,2450,2440,2450,2435,5464
20230911,093200,1441501755,2440,2445,2445,2440,5700
20230911,093100,1427589945,2445,2445,2445,2435,3926
20230911,093000,1418003755,2440,2440,2445,2435,9693
20230911,092900,1394352790,2440,2440,2440,2440,656
20230911,092800,1392752150,2445,2445,2455,2445,6734
20230911,092700,1376275115,2445,2440,2450,2440,10094
20230911,092600,1351615995,2435,2435,2440,2435,4634
20230911,092500,1340309870,2440,2440,2445,2430,16194
20230911,092400,1300888565,2440,2465,2465,2440,54612
20230911,092300,1166879925,2465,2465,2475,2465,8939
20230911,092200,1144812860,2465,2460,2470,2460,10928
20230911,092100,1117869575,2460,2460,2465,2455,29193
20230911,092000,1046045020,2460,2455,2460,2450,15864
20230911,091900,1007078800,2460,2460,2460,2455,6560
20230911,091800,990947890,2460,2455,2460,2445,26322
20230911,091700,926423825,2445,2445,2460,2445,14816
20230911,091600,890101780,2455,2465,2465,2440,61682
20230911,091500,739013600,2465,2445,2480,2440,99698
20230911,091400,493741220,2450,2420,2450,2420,66408
20230911,091300,331432075,2405,2425,2445,2405,25151
20230911,091200,270208290,2415,2405,2430,2400,4348
20230911,091100,259686095,2430,2395,2440,2390,31665
20230911,091000,183428600,2390,2380,2395,2380,6655
20230911,090900,167540910,2380,2370,2380,2370,970
20230911,090800,165235790,2380,2390,2390,2375,11968
20230911,090700,136718335,2395,2400,2400,2390,4737
20230911,090600,125376265,2400,2400,2400,2390,9359
20230911,090500,102914865,2400,2400,2400,2370,11940
20230911,090400,74388090,2400,2385,2400,2380,1719
20230911,090300,70271750,2400,2390,2400,2390,3514
20230911,090200,61850365,2390,2370,2390,2370,4435
20230911,090100,51300810,2360,2370,2370,2360,2357
20230911,090000,45729240,2370,2390,2390,2370,19218