stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230919,185000,2359190495,2015,2015,2015,2015,33953
20230919,184900,2359190495,2015,2015,2015,2015,0
20230919,184800,2359190495,2015,2015,2015,2015,0
20230919,184700,2359190495,2015,2015,2015,2015,0
20230919,184600,2359190495,2015,2015,2015,2015,0
20230919,184500,2359190495,2015,2015,2015,2015,0
20230919,184400,2359190495,2015,2015,2015,2015,0
20230919,184300,2359190495,2015,2015,2015,2015,0
20230919,184200,2359190495,2015,2015,2015,2015,0
20230919,184100,2359190495,2015,2015,2015,2015,0
20230919,184000,2359190495,2015,2015,2015,2015,0
20230919,183900,2359190495,2015,2015,2015,2015,0
20230919,183800,2359190495,2015,2015,2015,2015,0
20230919,183700,2359190495,2015,2015,2015,2015,0
20230919,183600,2359190495,2015,2015,2015,2015,0
20230919,183500,2359190495,2015,2015,2015,2015,0
20230919,183400,2359190495,2015,2015,2015,2015,0
20230919,183300,2359190495,2015,2015,2015,2015,0
20230919,183200,2359190495,2015,2015,2015,2015,0
20230919,183100,2359190495,2015,2015,2015,2015,0
20230919,183000,2359190495,2015,2015,2015,2015,0
20230919,182900,2359190495,2015,2015,2015,2015,0
20230919,182800,2359190495,2015,2015,2015,2015,0
20230919,182700,2359190495,2015,2015,2015,2015,0
20230919,182600,2359190495,2015,2015,2015,2015,0
20230919,182500,2359190495,2015,2015,2015,2015,0
20230919,182400,2359190495,2015,2015,2015,2015,0
20230919,182300,2359190495,2015,2015,2015,2015,0
20230919,182200,2359190495,2015,2015,2015,2015,0
20230919,182100,2359190495,2015,2015,2015,2015,0
20230919,182000,2359190495,2015,2015,2015,2015,33953
20230919,181900,2359190495,2015,2015,2015,2015,0
20230919,181800,2359190495,2015,2015,2015,2015,0
20230919,181700,2359190495,2015,2015,2015,2015,0
20230919,181600,2359190495,2015,2015,2015,2015,0
20230919,181500,2359190495,2015,2015,2015,2015,0
20230919,181400,2359190495,2015,2015,2015,2015,0
20230919,181300,2359190495,2015,2015,2015,2015,0
20230919,181200,2359190495,2015,2015,2015,2015,0
20230919,181100,2359190495,2015,2015,2015,2015,0
20230919,181000,2359190495,2015,2015,2015,2015,0
20230919,180900,2359190495,2015,2015,2015,2015,0
20230919,180800,2359190495,2015,2015,2015,2015,0
20230919,180700,2359190495,2015,2015,2015,2015,0
20230919,180600,2359190495,2015,2015,2015,2015,0
20230919,180500,2359190495,2015,2015,2015,2015,0
20230919,180400,2359190495,2015,2015,2015,2015,0
20230919,180300,2359190495,2015,2015,2015,2015,0
20230919,180200,2359190495,2015,2015,2015,2015,0
20230919,180100,2359190495,2015,2015,2015,2015,0
20230919,180000,2359190495,2015,2015,2015,2015,0
20230919,175900,2359190495,2015,2015,2015,2015,0
20230919,175800,2359190495,2015,2015,2015,2015,0
20230919,175700,2359190495,2015,2015,2015,2015,0
20230919,175600,2359190495,2015,2015,2015,2015,0
20230919,175500,2359190495,2015,2015,2015,2015,0
20230919,175400,2359190495,2015,2015,2015,2015,0
20230919,175300,2359190495,2015,2015,2015,2015,0
20230919,175200,2359190495,2015,2015,2015,2015,0
20230919,175100,2359190495,2015,2015,2015,2015,0
20230919,175000,2359190495,2015,2015,2015,2015,33953
20230919,174900,2359190495,2015,2015,2015,2015,0
20230919,174800,2359190495,2015,2015,2015,2015,0
20230919,174700,2359190495,2015,2015,2015,2015,0
20230919,174600,2359190495,2015,2015,2015,2015,0
20230919,174500,2359190495,2015,2015,2015,2015,0
20230919,174400,2359190495,2015,2015,2015,2015,0
20230919,174300,2359190495,2015,2015,2015,2015,0
20230919,174200,2359190495,2015,2015,2015,2015,0
20230919,174100,2359190495,2015,2015,2015,2015,0
20230919,174000,2359190495,2015,2015,2015,2015,0
20230919,173900,2359190495,2015,2015,2015,2015,0
20230919,173800,2359190495,2015,2015,2015,2015,0
20230919,173700,2359190495,2015,2015,2015,2015,0
20230919,173600,2359190495,2015,2015,2015,2015,0
20230919,173500,2359190495,2015,2015,2015,2015,0
20230919,173400,2359190495,2015,2015,2015,2015,0
20230919,173300,2359190495,2015,2015,2015,2015,0
20230919,173200,2359190495,2015,2015,2015,2015,0
20230919,173100,2359190495,2015,2015,2015,2015,0
20230919,173000,2359190495,2015,2015,2015,2015,0
20230919,172900,2359190495,2015,2015,2015,2015,0
20230919,172800,2359190495,2015,2015,2015,2015,0
20230919,172700,2359190495,2015,2015,2015,2015,0
20230919,172600,2359190495,2015,2015,2015,2015,0
20230919,172500,2359190495,2015,2015,2015,2015,0
20230919,172400,2359190495,2015,2015,2015,2015,0
20230919,172300,2359190495,2015,2015,2015,2015,0
20230919,172200,2359190495,2015,2015,2015,2015,0
20230919,172100,2359190495,2015,2015,2015,2015,0
20230919,172000,2359190495,2015,2015,2015,2015,33953
20230919,171900,2359190495,2015,2015,2015,2015,0
20230919,171800,2359190495,2015,2015,2015,2015,0
20230919,171700,2359190495,2015,2015,2015,2015,0
20230919,171600,2359190495,2015,2015,2015,2015,0
20230919,171500,2359190495,2015,2015,2015,2015,0
20230919,171400,2359190495,2015,2015,2015,2015,0
20230919,171300,2359190495,2015,2015,2015,2015,0
20230919,171200,2359190495,2015,2015,2015,2015,0
20230919,171100,2359190495,2015,2015,2015,2015,0
20230919,171000,2359190495,2015,2015,2015,2015,0
20230919,170900,2359190495,2015,2015,2015,2015,0
20230919,170800,2359190495,2015,2015,2015,2015,0
20230919,170700,2359190495,2015,2015,2015,2015,0
20230919,170600,2359190495,2015,2015,2015,2015,0
20230919,170500,2359190495,2015,2015,2015,2015,0
20230919,170400,2359190495,2015,2015,2015,2015,0
20230919,170300,2359190495,2015,2015,2015,2015,0
20230919,170200,2359190495,2015,2015,2015,2015,0
20230919,170100,2359190495,2015,2015,2015,2015,0
20230919,170000,2359190495,2015,2015,2015,2015,0
20230919,165900,2359190495,2015,2015,2015,2015,0
20230919,165800,2359190495,2015,2015,2015,2015,0
20230919,165700,2359190495,2015,2015,2015,2015,0
20230919,165600,2359190495,2015,2015,2015,2015,0
20230919,165500,2359190495,2015,2015,2015,2015,0
20230919,165400,2359190495,2015,2015,2015,2015,0
20230919,165300,2359190495,2015,2015,2015,2015,0
20230919,165200,2359190495,2015,2015,2015,2015,0
20230919,165100,2359190495,2015,2015,2015,2015,0
20230919,165000,2359190495,2015,2015,2015,2015,33953
20230919,164900,2359190495,2015,2015,2015,2015,0
20230919,164800,2359190495,2015,2015,2015,2015,0
20230919,164700,2359190495,2015,2015,2015,2015,0
20230919,164600,2359190495,2015,2015,2015,2015,0
20230919,164500,2359190495,2015,2015,2015,2015,0
20230919,164400,2359190495,2015,2015,2015,2015,0
20230919,164300,2359190495,2015,2015,2015,2015,0
20230919,164200,2359190495,2015,2015,2015,2015,0
20230919,164100,2359190495,2015,2015,2015,2015,0
20230919,164000,2359190495,2015,2015,2015,2015,0
20230919,163900,2359190495,2015,2015,2015,2015,0
20230919,163800,2359190495,2015,2015,2015,2015,0
20230919,163700,2359190495,2015,2015,2015,2015,0
20230919,163600,2359190495,2015,2015,2015,2015,0
20230919,163500,2359190495,2015,2015,2015,2015,0
20230919,163400,2359190495,2015,2015,2015,2015,0
20230919,163300,2359190495,2015,2015,2015,2015,0
20230919,163200,2359190495,2015,2015,2015,2015,0
20230919,163100,2359190495,2015,2015,2015,2015,0
20230919,163000,2359190495,2015,2015,2015,2015,0
20230919,162900,2359190495,2015,2015,2015,2015,0
20230919,162800,2359190495,2015,2015,2015,2015,0
20230919,162700,2359190495,2015,2015,2015,2015,0
20230919,162600,2359190495,2015,2015,2015,2015,0
20230919,162500,2359190495,2015,2015,2015,2015,0
20230919,162400,2359190495,2015,2015,2015,2015,0
20230919,162300,2359190495,2015,2015,2015,2015,0
20230919,162200,2359190495,2015,2015,2015,2015,0
20230919,162100,2359190495,2015,2015,2015,2015,0
20230919,162000,2359190495,2015,2015,2015,2015,33953
20230919,161900,2359190495,2015,2015,2015,2015,0
20230919,161800,2359190495,2015,2015,2015,2015,0
20230919,161700,2359190495,2015,2015,2015,2015,0
20230919,161600,2359190495,2015,2015,2015,2015,0
20230919,161500,2359190495,2015,2015,2015,2015,0
20230919,161400,2359190495,2015,2015,2015,2015,0
20230919,161300,2359190495,2015,2015,2015,2015,0
20230919,161200,2359190495,2015,2015,2015,2015,0
20230919,161100,2359190495,2015,2015,2015,2015,0
20230919,161000,2359190495,2015,2015,2015,2015,0
20230919,160900,2359190495,2015,2015,2015,2015,0
20230919,160800,2359190495,2015,2015,2015,2015,0
20230919,160700,2359190495,2015,2015,2015,2015,0
20230919,160600,2359190495,2015,2015,2015,2015,0
20230919,160500,2359190495,2015,2015,2015,2015,0
20230919,160400,2359190495,2015,2015,2015,2015,0
20230919,160300,2359190495,2015,2015,2015,2015,0
20230919,160200,2359190495,2015,2015,2015,2015,0
20230919,160100,2359190495,2015,2015,2015,2015,0
20230919,160000,2359190495,2015,2015,2015,2015,0
20230919,155900,2359190495,2015,2015,2015,2015,0
20230919,155800,2359190495,2015,2015,2015,2015,0
20230919,155700,2359190495,2015,2015,2015,2015,0
20230919,155600,2359190495,2015,2015,2015,2015,0
20230919,155500,2359190495,2015,2015,2015,2015,0
20230919,155400,2359190495,2015,2015,2015,2015,0
20230919,155300,2359190495,2015,2015,2015,2015,0
20230919,155200,2359190495,2015,2015,2015,2015,0
20230919,155100,2359190495,2015,2015,2015,2015,0
20230919,155000,2359190495,2015,2015,2015,2015,33953
20230919,154900,2359190495,2015,2015,2015,2015,0
20230919,154800,2359190495,2015,2015,2015,2015,0
20230919,154700,2359190495,2015,2015,2015,2015,0
20230919,154600,2359190495,2015,2015,2015,2015,0
20230919,154500,2359190495,2015,2015,2015,2015,0
20230919,154400,2359190495,2015,2015,2015,2015,0
20230919,154300,2359190495,2015,2015,2015,2015,0
20230919,154200,2359190495,2015,2015,2015,2015,0
20230919,154100,2359190495,2015,2015,2015,2015,0
20230919,154000,2359190495,2015,2015,2015,2015,0
20230919,153900,2359190495,2015,2015,2015,2015,0
20230919,153800,2359190495,2015,2015,2015,2015,0
20230919,153700,2359190495,2015,2015,2015,2015,0
20230919,153600,2359190495,2015,2015,2015,2015,0
20230919,153500,2359190495,2015,2015,2015,2015,0
20230919,153400,2359190495,2015,2015,2015,2015,0
20230919,153300,2359190495,2015,2015,2015,2015,0
20230919,153200,2359190495,2015,2015,2015,2015,0
20230919,153100,2359190495,2015,2015,2015,2015,0
20230919,153000,2359190495,2015,2015,2015,2015,33953
20230919,152900,2290775200,2040,2040,2040,2040,0
20230919,152800,2290775200,2040,2040,2040,2040,0
20230919,152700,2290775200,2040,2040,2040,2040,0
20230919,152600,2290775200,2040,2040,2040,2040,0
20230919,152500,2290775200,2040,2040,2040,2040,0
20230919,152400,2290775200,2040,2040,2040,2040,0
20230919,152300,2290775200,2040,2040,2040,2040,0
20230919,152200,2290775200,2040,2040,2040,2040,0
20230919,152100,2290775200,2040,2040,2040,2040,0
20230919,152000,2290775200,2040,2040,2040,2040,0
20230919,151900,2290775200,2040,2035,2045,2035,12059
20230919,151800,2266125980,2030,2035,2035,2030,1068
20230919,151700,2263954100,2035,2040,2040,2030,2617
20230919,151600,2258629210,2040,2045,2045,2040,5217
20230919,151500,2247975810,2045,2045,2050,2045,394
20230919,151400,2247170055,2045,2040,2045,2040,1418
20230919,151300,2244270305,2045,2045,2045,2045,326
20230919,151200,2243603635,2045,2050,2050,2045,2741
20230919,151100,2237992185,2050,2050,2050,2045,247
20230919,151000,2237485840,2050,2050,2050,2050,950
20230919,150900,2235538340,2025,2040,2040,2025,29604
20230919,150800,2175517540,2035,2045,2045,2035,10000
20230919,150700,2155157665,2040,2050,2055,2040,22899
20230919,150600,2108275820,2045,2050,2050,2045,182
20230919,150500,2107903625,2040,2050,2050,2040,2919
20230919,150400,2101936465,2040,2040,2040,2035,6298
20230919,150300,2089105795,2035,2055,2055,2035,16580
20230919,150200,2055286130,2045,2050,2055,2045,13010
20230919,150100,2028635125,2050,2050,2050,2050,2099
20230919,150000,2024332175,2050,2050,2055,2045,3501
20230919,145900,2017155050,2055,2060,2060,2055,1121
20230919,145800,2014848895,2050,2060,2060,2050,2903
20230919,145700,2008894625,2060,2055,2060,2055,320
20230919,145600,2008235430,2060,2055,2060,2050,3305
20230919,145500,2001436860,2055,2055,2055,2050,138
20230919,145400,2001153475,2050,2070,2070,2025,62872
20230919,145300,1872932400,2080,2080,2080,2075,237
20230919,145200,1872440040,2085,2065,2085,2065,3371
20230919,145100,1865473250,2065,2075,2075,2055,28139
20230919,145000,1807469005,2080,2080,2080,2080,5
20230919,144900,1807458605,2080,2070,2080,2070,2734
20230919,144800,1801798955,2065,2075,2075,2065,7557
20230919,144700,1786144180,2070,2085,2085,2065,21491
20230919,144600,1741638865,2085,2085,2085,2085,0
20230919,144500,1741638865,2085,2085,2085,2085,0
20230919,144400,1741638865,2085,2085,2085,2085,20
20230919,144300,1741597165,2080,2100,2100,2080,7085
20230919,144200,1726847655,2095,2095,2095,2095,50
20230919,144100,1726742905,2100,2090,2100,2090,120
20230919,144000,1726492095,2090,2090,2090,2090,13
20230919,143900,1726464925,2090,2090,2090,2090,0
20230919,143800,1726464925,2090,2090,2090,2090,199
20230919,143700,1726049015,2090,2095,2095,2090,3114
20230919,143600,1719535755,2100,2100,2100,2100,42
20230919,143500,1719447555,2100,2100,2100,2100,0
20230919,143400,1719447555,2100,2100,2100,2100,0
20230919,143300,1719447555,2100,2100,2100,2100,3687
20230919,143200,1711704855,2100,2100,2100,2100,0
20230919,143100,1711704855,2100,2100,2100,2100,0
20230919,143000,1711704855,2100,2100,2100,2100,529
20230919,142900,1710593955,2105,2100,2105,2100,26
20230919,142800,1710539265,2100,2100,2100,2100,268
20230919,142700,1709976465,2105,2100,2105,2100,3
20230919,142600,1709970160,2100,2105,2105,2100,62
20230919,142500,1709839710,2105,2105,2105,2105,2
20230919,142400,1709835500,2105,2100,2105,2100,1644
20230919,142300,1706379880,2105,2105,2105,2105,50
20230919,142200,1706274630,2100,2105,2105,2100,200
20230919,142100,1705854580,2100,2105,2105,2100,13200
20230919,142000,1678121650,2110,2110,2115,2110,6835
20230919,141900,1663699200,2110,2105,2110,2105,19
20230919,141800,1663659120,2105,2105,2105,2105,11
20230919,141700,1663635965,2105,2105,2105,2105,50
20230919,141600,1663530715,2100,2100,2100,2100,263
20230919,141500,1662978415,2100,2100,2100,2100,100
20230919,141400,1662768415,2110,2095,2110,2095,1036
20230919,141300,1660597980,2095,2095,2095,2095,0
20230919,141200,1660597980,2095,2095,2095,2095,290
20230919,141100,1659990430,2090,2095,2095,2090,451
20230919,141000,1659046835,2095,2095,2095,2085,7019
20230919,140900,1644398340,2095,2095,2100,2095,7562
20230919,140800,1628555930,2095,2095,2095,2095,69
20230919,140700,1628411375,2095,2095,2095,2095,100
20230919,140600,1628201875,2090,2085,2090,2085,1341
20230919,140500,1625403390,2085,2100,2100,2085,9535
20230919,140400,1605521215,2100,2090,2100,2085,1519
20230919,140300,1602351065,2090,2100,2100,2090,8500
20230919,140200,1584569225,2100,2105,2105,2100,9900
20230919,140100,1563767625,2110,2120,2120,2110,7712
20230919,140000,1547482985,2120,2120,2120,2120,176
20230919,135900,1547109865,2120,2120,2120,2120,0
20230919,135800,1547109865,2120,2115,2120,2115,180
20230919,135700,1546728915,2120,2120,2120,2120,0
20230919,135600,1546728915,2120,2120,2120,2120,1055
20230919,135500,1544492315,2120,2115,2120,2115,2079
20230919,135400,1540085220,2115,2120,2120,2115,1916
20230919,135300,1536032810,2120,2125,2125,2120,53
20230919,135200,1535920370,2130,2130,2130,2130,0
20230919,135100,1535920370,2130,2115,2130,2115,126
20230919,135000,1535653220,2125,2115,2125,2115,6080
20230919,134900,1522733650,2120,2115,2120,2115,1370
20230919,134800,1519831610,2110,2110,2110,2110,0
20230919,134700,1519831610,2110,2110,2110,2110,0
20230919,134600,1519831610,2110,2110,2110,2110,11
20230919,134500,1519808400,2110,2110,2110,2110,0
20230919,134400,1519808400,2110,2110,2110,2110,20
20230919,134300,1519766200,2110,2110,2110,2110,10
20230919,134200,1519745100,2110,2110,2110,2110,2
20230919,134100,1519740880,2115,2110,2115,2110,210
20230919,134000,1519297255,2110,2110,2110,2110,100
20230919,133900,1519086255,2110,2110,2110,2110,0
20230919,133800,1519086255,2110,2110,2110,2110,0
20230919,133700,1519086255,2110,2110,2110,2110,1000
20230919,133600,1516976255,2110,2110,2110,2110,0
20230919,133500,1516976255,2110,2110,2110,2110,0
20230919,133400,1516976255,2110,2110,2110,2110,3
20230919,133300,1516969925,2100,2110,2110,2100,2700
20230919,133200,1511280925,2110,2110,2110,2110,0
20230919,133100,1511280925,2110,2110,2110,2110,231
20230919,133000,1510793515,2110,2110,2110,2110,0
20230919,132900,1510793515,2110,2105,2110,2105,3
20230919,132800,1510787190,2110,2110,2110,2110,0
20230919,132700,1510787190,2110,2110,2110,2110,8
20230919,132600,1510770310,2110,2105,2110,2105,200
20230919,132500,1510349215,2105,2105,2105,2105,5
20230919,132400,1510338690,2105,2105,2105,2105,1050
20230919,132300,1508128440,2105,2105,2105,2105,0
20230919,132200,1508128440,2105,2100,2105,2100,100
20230919,132100,1507917945,2100,2100,2100,2100,0
20230919,132000,1507917945,2100,2100,2100,2100,0
20230919,131900,1507917945,2100,2100,2100,2100,500
20230919,131800,1506867945,2100,2100,2100,2100,0
20230919,131700,1506867945,2100,2100,2100,2100,100
20230919,131600,1506657945,2100,2100,2100,2100,50
20230919,131500,1506552945,2100,2100,2100,2100,156
20230919,131400,1506225345,2100,2100,2100,2100,1844
20230919,131300,1502352945,2100,2100,2100,2100,0
20230919,131200,1502352945,2100,2100,2100,2100,0
20230919,131100,1502352945,2100,2100,2100,2100,0
20230919,131000,1502352945,2100,2100,2100,2100,0
20230919,130900,1502352945,2100,2100,2100,2100,5
20230919,130800,1502342445,2095,2095,2095,2095,0
20230919,130700,1502342445,2095,2095,2095,2095,10
20230919,130600,1502321495,2095,2095,2095,2095,0
20230919,130500,1502321495,2095,2095,2095,2095,0
20230919,130400,1502321495,2095,2095,2095,2095,1
20230919,130300,1502319400,2095,2095,2095,2095,0
20230919,130200,1502319400,2095,2095,2095,2095,200
20230919,130100,1501900400,2095,2095,2095,2095,1000
20230919,130000,1499805400,2090,2090,2090,2090,1
20230919,125900,1499803310,2090,2090,2090,2090,499
20230919,125800,1498760400,2090,2090,2090,2090,1
20230919,125700,1498758310,2080,2080,2080,2080,0
20230919,125600,1498758310,2080,2085,2085,2080,6205
20230919,125500,1485822600,2085,2090,2090,2085,21
20230919,125400,1485778715,2090,2095,2095,2090,2282
20230919,125300,1481009175,2095,2095,2095,2095,969
20230919,125200,1478979120,2095,2095,2095,2095,0
20230919,125100,1478979120,2095,2095,2095,2095,724
20230919,125000,1477462340,2100,2100,2100,2100,50
20230919,124900,1477357340,2100,2100,2100,2100,20
20230919,124800,1477315340,2100,2100,2100,2100,0
20230919,124700,1477315340,2100,2100,2100,2100,0
20230919,124600,1477315340,2100,2100,2100,2100,0
20230919,124500,1477315340,2100,2100,2100,2100,100
20230919,124400,1477105340,2100,2100,2100,2100,0
20230919,124300,1477105340,2100,2100,2100,2100,0
20230919,124200,1477105340,2100,2100,2100,2100,0
20230919,124100,1477105340,2100,2100,2100,2100,0
20230919,124000,1477105340,2100,2100,2110,2100,3018
20230919,123900,1470754510,2095,2095,2095,2095,4860
20230919,123800,1460572810,2095,2095,2095,2095,0
20230919,123700,1460572810,2095,2100,2100,2095,3932
20230919,123600,1452333745,2100,2100,2100,2100,0
20230919,123500,1452333745,2100,2100,2100,2100,0
20230919,123400,1452333745,2100,2100,2100,2100,0
20230919,123300,1452333745,2100,2100,2100,2100,0
20230919,123200,1452333745,2100,2100,2100,2100,18
20230919,123100,1452295945,2100,2100,2100,2100,0
20230919,123000,1452295945,2100,2100,2100,2100,500
20230919,122900,1451245945,2100,2100,2100,2100,0
20230919,122800,1451245945,2100,2100,2100,2100,2
20230919,122700,1451241745,2100,2100,2100,2100,1224
20230919,122600,1448671345,2100,2100,2100,2100,40
20230919,122500,1448587345,2100,2100,2100,2100,20
20230919,122400,1448545345,2100,2100,2100,2100,68
20230919,122300,1448402545,2100,2100,2100,2100,10
20230919,122200,1448381545,2100,2100,2100,2100,0
20230919,122100,1448381545,2100,2100,2100,2100,50
20230919,122000,1448276545,2100,2100,2100,2100,0
20230919,121900,1448276545,2100,2100,2100,2100,0
20230919,121800,1448276545,2100,2095,2100,2095,2087
20230919,121700,1443904190,2095,2095,2095,2095,20
20230919,121600,1443862290,2095,2095,2095,2095,1000
20230919,121500,1441767290,2095,2095,2095,2095,103
20230919,121400,1441551505,2095,2095,2095,2095,60
20230919,121300,1441425805,2095,2095,2095,2095,0
20230919,121200,1441425805,2095,2095,2095,2095,980
20230919,121100,1439372705,2095,2095,2095,2095,0
20230919,121000,1439372705,2095,2095,2095,2095,0
20230919,120900,1439372705,2095,2095,2095,2095,0
20230919,120800,1439372705,2095,2095,2095,2095,0
20230919,120700,1439372705,2095,2090,2095,2090,845
20230919,120600,1437602445,2090,2090,2090,2090,247
20230919,120500,1437086215,2090,2090,2090,2090,697
20230919,120400,1435629485,2090,2090,2090,2090,187
20230919,120300,1435238655,2085,2085,2085,2085,100
20230919,120200,1435030155,2085,2090,2090,2085,234
20230919,120100,1434541765,2090,2085,2090,2085,811
20230919,120000,1432847775,2085,2095,2095,2085,704
20230919,115900,1431378910,2085,2090,2090,2085,319
20230919,115800,1430712260,2085,2085,2085,2085,1156
20230919,115700,1428302000,2090,2085,2090,2085,3000
20230919,115600,1422046685,2075,2075,2075,2075,144
20230919,115500,1421747885,2075,2075,2075,2075,0
20230919,115400,1421747885,2075,2080,2085,2075,2306
20230919,115300,1416956145,2075,2075,2075,2075,0
20230919,115200,1416956145,2075,2075,2075,2075,0
20230919,115100,1416956145,2075,2075,2075,2075,0
20230919,115000,1416956145,2075,2075,2075,2075,0
20230919,114900,1416956145,2075,2080,2080,2075,5831
20230919,114800,1404854820,2080,2080,2080,2080,0
20230919,114700,1404854820,2080,2080,2080,2080,5
20230919,114600,1404844420,2080,2080,2080,2080,4542
20230919,114500,1395397060,2085,2085,2085,2085,750
20230919,114400,1393833310,2080,2080,2080,2080,0
20230919,114300,1393833310,2080,2080,2080,2080,689
20230919,114200,1392400190,2080,2080,2080,2080,0
20230919,114100,1392400190,2080,2080,2080,2080,200
20230919,114000,1391984190,2080,2080,2080,2080,350
20230919,113900,1391256190,2080,2080,2080,2080,1700
20230919,113800,1387720190,2080,2080,2080,2080,100
20230919,113700,1387512190,2080,2080,2080,2080,10
20230919,113600,1387491390,2080,2080,2080,2080,0
20230919,113500,1387491390,2080,2085,2085,2080,8516
20230919,113400,1369778030,2085,2085,2085,2085,75
20230919,113300,1369621655,2085,2085,2085,2085,209
20230919,113200,1369185890,2085,2085,2085,2085,1
20230919,113100,1369183805,2085,2085,2085,2085,1
20230919,113000,1369181720,2085,2085,2085,2085,30
20230919,112900,1369119170,2085,2080,2085,2075,6
20230919,112800,1369106705,2080,2080,2080,2080,6
20230919,112700,1369094225,2075,2075,2075,2075,0
20230919,112600,1369094225,2075,2075,2075,2075,850
20230919,112500,1367330475,2075,2090,2090,2075,10271
20230919,112400,1345938130,2090,2095,2095,2090,5209
20230919,112300,1335040870,2100,2100,2100,2100,9
20230919,112200,1335021970,2095,2095,2095,2095,140
20230919,112100,1334728670,2100,2100,2100,2100,1061
20230919,112000,1332500570,2100,2105,2105,2100,533
20230919,111900,1331379330,2105,2105,2105,2105,0
20230919,111800,1331379330,2105,2105,2105,2105,0
20230919,111700,1331379330,2105,2105,2105,2105,0
20230919,111600,1331379330,2105,2105,2105,2105,132
20230919,111500,1331101470,2105,2105,2105,2105,10
20230919,111400,1331080420,2110,2105,2110,2105,2109
20230919,111300,1326630675,2110,2105,2110,2105,229
20230919,111200,1326148270,2105,2100,2105,2100,1117
20230919,111100,1323800635,2095,2095,2095,2095,6
20230919,111000,1323788065,2100,2100,2100,2100,160
20230919,110900,1323452065,2100,2100,2100,2100,0
20230919,110800,1323452065,2100,2100,2100,2100,100
20230919,110700,1323242065,2095,2095,2095,2095,77
20230919,110600,1323080750,2095,2100,2100,2095,200
20230919,110500,1322661250,2100,2100,2100,2100,197
20230919,110400,1322247550,2100,2100,2100,2100,915
20230919,110300,1320326050,2100,2100,2100,2100,700
20230919,110200,1318856050,2100,2095,2100,2095,157
20230919,110100,1318526630,2095,2095,2095,2095,177
20230919,110000,1318155815,2095,2095,2095,2095,921
20230919,105900,1316226320,2095,2095,2095,2095,0
20230919,105800,1316226320,2095,2095,2095,2095,0
20230919,105700,1316226320,2095,2095,2095,2095,0
20230919,105600,1316226320,2095,2100,2100,2095,331
20230919,105500,1315532870,2105,2100,2105,2100,16
20230919,105400,1315499245,2100,2110,2115,2100,3121
20230919,105300,1308935730,2105,2105,2110,2105,1269
20230919,105200,1306264475,2110,2110,2110,2110,3284
20230919,105100,1299335235,2110,2110,2110,2110,3486
20230919,105000,1291979775,2110,2105,2110,2105,388
20230919,104900,1291161725,2105,2100,2105,2100,2826
20230919,104800,1285226625,2100,2100,2100,2100,1960
20230919,104700,1281110625,2100,2095,2100,2095,1488
20230919,104600,1277989750,2095,2095,2095,2095,3571
20230919,104500,1270508505,2095,2090,2095,2090,1011
20230919,104400,1268391110,2090,2090,2090,2090,1695
20230919,104300,1264848560,2090,2095,2095,2090,1854
20230919,104200,1260964445,2095,2090,2095,2090,1220
20230919,104100,1258414095,2090,2090,2090,2085,1272
20230919,104000,1255756765,2090,2080,2090,2080,3747
20230919,103900,1247932460,2085,2075,2085,2075,7317
20230919,103800,1232725750,2075,2075,2075,2075,550
20230919,103700,1231584500,2075,2070,2075,2065,2753
20230919,103600,1225887035,2075,2070,2075,2070,32
20230919,103500,1225820790,2070,2070,2070,2070,503
20230919,103400,1224779580,2070,2070,2070,2070,0
20230919,103300,1224779580,2070,2070,2070,2065,4
20230919,103200,1224771305,2065,2065,2065,2060,104
20230919,103100,1224556550,2065,2065,2065,2065,110
20230919,103000,1224329400,2065,2065,2065,2065,50
20230919,102900,1224226150,2065,2065,2065,2065,408
20230919,102800,1223383630,2065,2065,2065,2060,550
20230919,102700,1222248880,2060,2060,2060,2060,3958
20230919,102600,1214095400,2060,2060,2060,2060,188
20230919,102500,1213708120,2060,2070,2070,2060,7090
20230919,102400,1199089980,2070,2070,2070,2070,0
20230919,102300,1199089980,2070,2075,2075,2070,2640
20230919,102200,1193620345,2080,2080,2080,2080,101
20230919,102100,1193410265,2075,2075,2075,2075,2277
20230919,102000,1188685490,2070,2070,2070,2070,333
20230919,101900,1187996180,2070,2070,2070,2070,806
20230919,101800,1186327760,2070,2070,2070,2070,0
20230919,101700,1186327760,2070,2070,2075,2070,2410
20230919,101600,1181339030,2070,2070,2070,2070,663
20230919,101500,1179966620,2070,2070,2075,2070,871
20230919,101400,1178163445,2070,2070,2070,2070,972
20230919,101300,1176151405,2065,2080,2080,2065,3610
20230919,101200,1168693950,2080,2080,2080,2080,100
20230919,101100,1168485950,2080,2075,2080,2070,8049
20230919,101000,1151786895,2075,2060,2075,2060,1002
20230919,100900,1149722750,2055,2065,2065,2055,13290
20230919,100800,1122335080,2065,2070,2070,2065,2307
20230919,100700,1117570865,2070,2070,2070,2070,3008
20230919,100600,1111344305,2065,2065,2065,2065,11
20230919,100500,1111321590,2070,2065,2070,2065,200
20230919,100400,1110908540,2060,2060,2060,2060,717
20230919,100300,1109431520,2065,2065,2065,2065,750
20230919,100200,1107882770,2060,2060,2065,2050,1645
20230919,100100,1104499995,2060,2065,2065,2060,1920
20230919,100000,1100540200,2060,2065,2070,2060,2996
20230919,095900,1094366920,2065,2050,2065,2050,3245
20230919,095800,1087700495,2050,2050,2050,2045,1016
20230919,095700,1085617745,2050,2045,2050,2030,21427
20230919,095600,1041832475,2045,2040,2050,2040,3883
20230919,095500,1033891865,2045,2050,2050,2035,3353
20230919,095400,1027036605,2060,2040,2060,2030,8153
20230919,095300,1010373210,2040,2045,2045,2015,19749
20230919,095200,970314860,2040,2065,2065,2035,15849
20230919,095100,937903060,2050,2090,2090,2050,28281
20230919,095000,879502900,2090,2025,2090,2025,24890
20230919,094900,828340645,2000,2065,2065,2000,56005
20230919,094800,715419065,2060,2055,2085,2035,16627
20230919,094700,681248485,2055,2085,2095,2010,32524
20230919,094600,614739305,2090,2085,2095,2065,24246
20230919,094500,564304685,2085,2095,2100,2085,21738
20230919,094400,518844010,2095,2110,2110,2090,7284
20230919,094300,503571050,2115,2115,2115,2115,5000
20230919,094200,492996050,2105,2105,2115,2100,2576
20230919,094100,487567375,2095,2115,2115,2095,36420
20230919,094000,410992995,2120,2130,2130,2120,11839
20230919,093900,385848725,2135,2145,2145,2135,1526
20230919,093800,382590705,2140,2140,2140,2140,1026
20230919,093700,380395065,2145,2140,2145,2140,309
20230919,093600,379733790,2140,2140,2140,2140,144
20230919,093500,379425630,2140,2140,2140,2140,107
20230919,093400,379196650,2140,2130,2145,2130,3152
20230919,093300,372467470,2130,2135,2135,2130,7620
20230919,093200,356234330,2140,2140,2145,2140,1827
20230919,093100,352324545,2145,2140,2145,2140,1078
20230919,093000,350017620,2145,2140,2145,2140,454
20230919,092900,349045340,2130,2130,2130,2125,2968
20230919,092800,342733500,2125,2145,2145,2125,2323
20230919,092700,337765915,2140,2125,2140,2125,9351
20230919,092600,317766010,2125,2125,2125,2125,202
20230919,092500,317336760,2125,2125,2125,2125,1046
20230919,092400,315114010,2120,2120,2120,2110,12502
20230919,092300,288676465,2120,2130,2130,2120,15500
20230919,092200,255794330,2140,2140,2140,2130,1553
20230919,092100,252477065,2140,2140,2140,2125,1101
20230919,092000,250133535,2135,2135,2145,2130,2153
20230919,091900,245531300,2135,2135,2145,2130,8067
20230919,091800,228298130,2125,2125,2140,2125,6543
20230919,091700,214353585,2125,2125,2125,2120,20477
20230919,091600,170855775,2125,2145,2150,2115,12656
20230919,091500,143874235,2150,2160,2160,2150,8753
20230919,091400,125040200,2160,2185,2185,2160,12098
20230919,091300,98862870,2185,2180,2185,2180,1437
20230919,091200,95729185,2180,2180,2180,2180,153
20230919,091100,95395645,2180,2180,2180,2180,2200
20230919,091000,90599645,2180,2185,2190,2160,29679
20230919,090900,26123440,2185,2200,2200,2185,6869
20230919,090800,11054460,2210,2210,2210,2210,50
20230919,090700,10943960,2215,2215,2215,2215,0
20230919,090600,10943960,2215,2220,2220,2215,172
20230919,090500,10562840,2200,2205,2205,2200,3691
20230919,090400,2437105,2210,2220,2225,2210,342
20230919,090300,1677620,2230,2230,2230,2230,0
20230919,090200,1677620,2230,2210,2230,2210,365
20230919,090100,868770,2205,2205,2205,2205,14
20230919,090000,837900,2205,2205,2205,2205,380