stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230912,194100,1696249745,2120,2120,2120,2120,18462
20230912,194000,1696249745,2120,2120,2120,2120,0
20230912,193900,1696249745,2120,2120,2120,2120,0
20230912,193800,1696249745,2120,2120,2120,2120,0
20230912,193700,1696249745,2120,2120,2120,2120,0
20230912,193600,1696249745,2120,2120,2120,2120,0
20230912,193500,1696249745,2120,2120,2120,2120,0
20230912,193400,1696249745,2120,2120,2120,2120,0
20230912,193300,1696249745,2120,2120,2120,2120,0
20230912,193200,1696249745,2120,2120,2120,2120,0
20230912,193100,1696249745,2120,2120,2120,2120,0
20230912,193000,1696249745,2120,2120,2120,2120,0
20230912,192900,1696249745,2120,2120,2120,2120,0
20230912,192800,1696249745,2120,2120,2120,2120,0
20230912,192700,1696249745,2120,2120,2120,2120,0
20230912,192600,1696249745,2120,2120,2120,2120,0
20230912,192500,1696249745,2120,2120,2120,2120,0
20230912,192400,1696249745,2120,2120,2120,2120,0
20230912,192300,1696249745,2120,2120,2120,2120,0
20230912,192200,1696249745,2120,2120,2120,2120,0
20230912,192100,1696249745,2120,2120,2120,2120,0
20230912,192000,1696249745,2120,2120,2120,2120,0
20230912,191900,1696249745,2120,2120,2120,2120,0
20230912,191800,1696249745,2120,2120,2120,2120,0
20230912,191700,1696249745,2120,2120,2120,2120,0
20230912,191600,1696249745,2120,2120,2120,2120,0
20230912,191500,1696249745,2120,2120,2120,2120,0
20230912,191400,1696249745,2120,2120,2120,2120,0
20230912,191300,1696249745,2120,2120,2120,2120,0
20230912,191200,1696249745,2120,2120,2120,2120,0
20230912,191100,1696249745,2120,2120,2120,2120,18462
20230912,191000,1696249745,2120,2120,2120,2120,0
20230912,190900,1696249745,2120,2120,2120,2120,0
20230912,190800,1696249745,2120,2120,2120,2120,0
20230912,190700,1696249745,2120,2120,2120,2120,0
20230912,190600,1696249745,2120,2120,2120,2120,0
20230912,190500,1696249745,2120,2120,2120,2120,0
20230912,190400,1696249745,2120,2120,2120,2120,0
20230912,190300,1696249745,2120,2120,2120,2120,0
20230912,190200,1696249745,2120,2120,2120,2120,0
20230912,190100,1696249745,2120,2120,2120,2120,0
20230912,190000,1696249745,2120,2120,2120,2120,0
20230912,185900,1696249745,2120,2120,2120,2120,0
20230912,185800,1696249745,2120,2120,2120,2120,0
20230912,185700,1696249745,2120,2120,2120,2120,0
20230912,185600,1696249745,2120,2120,2120,2120,0
20230912,185500,1696249745,2120,2120,2120,2120,0
20230912,185400,1696249745,2120,2120,2120,2120,0
20230912,185300,1696249745,2120,2120,2120,2120,0
20230912,185200,1696249745,2120,2120,2120,2120,0
20230912,185100,1696249745,2120,2120,2120,2120,0
20230912,185000,1696249745,2120,2120,2120,2120,0
20230912,184900,1696249745,2120,2120,2120,2120,0
20230912,184800,1696249745,2120,2120,2120,2120,0
20230912,184700,1696249745,2120,2120,2120,2120,0
20230912,184600,1696249745,2120,2120,2120,2120,0
20230912,184500,1696249745,2120,2120,2120,2120,0
20230912,184400,1696249745,2120,2120,2120,2120,0
20230912,184300,1696249745,2120,2120,2120,2120,0
20230912,184200,1696249745,2120,2120,2120,2120,0
20230912,184100,1696249745,2120,2120,2120,2120,18462
20230912,184000,1696249745,2120,2120,2120,2120,0
20230912,183900,1696249745,2120,2120,2120,2120,0
20230912,183800,1696249745,2120,2120,2120,2120,0
20230912,183700,1696249745,2120,2120,2120,2120,0
20230912,183600,1696249745,2120,2120,2120,2120,0
20230912,183500,1696249745,2120,2120,2120,2120,0
20230912,183400,1696249745,2120,2120,2120,2120,0
20230912,183300,1696249745,2120,2120,2120,2120,0
20230912,183200,1696249745,2120,2120,2120,2120,0
20230912,183100,1696249745,2120,2120,2120,2120,0
20230912,183000,1696249745,2120,2120,2120,2120,0
20230912,182900,1696249745,2120,2120,2120,2120,0
20230912,182800,1696249745,2120,2120,2120,2120,0
20230912,182700,1696249745,2120,2120,2120,2120,0
20230912,182600,1696249745,2120,2120,2120,2120,0
20230912,182500,1696249745,2120,2120,2120,2120,0
20230912,182400,1696249745,2120,2120,2120,2120,0
20230912,182300,1696249745,2120,2120,2120,2120,0
20230912,182200,1696249745,2120,2120,2120,2120,0
20230912,182100,1696249745,2120,2120,2120,2120,0
20230912,182000,1696249745,2120,2120,2120,2120,0
20230912,181900,1696249745,2120,2120,2120,2120,0
20230912,181800,1696249745,2120,2120,2120,2120,0
20230912,181700,1696249745,2120,2120,2120,2120,0
20230912,181600,1696249745,2120,2120,2120,2120,0
20230912,181500,1696249745,2120,2120,2120,2120,0
20230912,181400,1696249745,2120,2120,2120,2120,0
20230912,181300,1696249745,2120,2120,2120,2120,0
20230912,181200,1696249745,2120,2120,2120,2120,0
20230912,181100,1696249745,2120,2120,2120,2120,18462
20230912,181000,1696249745,2120,2120,2120,2120,0
20230912,180900,1696249745,2120,2120,2120,2120,0
20230912,180800,1696249745,2120,2120,2120,2120,0
20230912,180700,1696249745,2120,2120,2120,2120,0
20230912,180600,1696249745,2120,2120,2120,2120,0
20230912,180500,1696249745,2120,2120,2120,2120,0
20230912,180400,1696249745,2120,2120,2120,2120,0
20230912,180300,1696249745,2120,2120,2120,2120,0
20230912,180200,1696249745,2120,2120,2120,2120,0
20230912,180100,1696249745,2120,2120,2120,2120,0
20230912,180000,1696249745,2120,2120,2120,2120,0
20230912,175900,1696249745,2120,2120,2120,2120,0
20230912,175800,1696249745,2120,2120,2120,2120,0
20230912,175700,1696249745,2120,2120,2120,2120,0
20230912,175600,1696249745,2120,2120,2120,2120,0
20230912,175500,1696249745,2120,2120,2120,2120,0
20230912,175400,1696249745,2120,2120,2120,2120,0
20230912,175300,1696249745,2120,2120,2120,2120,0
20230912,175200,1696249745,2120,2120,2120,2120,0
20230912,175100,1696249745,2120,2120,2120,2120,0
20230912,175000,1696249745,2120,2120,2120,2120,0
20230912,174900,1696249745,2120,2120,2120,2120,0
20230912,174800,1696249745,2120,2120,2120,2120,0
20230912,174700,1696249745,2120,2120,2120,2120,0
20230912,174600,1696249745,2120,2120,2120,2120,0
20230912,174500,1696249745,2120,2120,2120,2120,0
20230912,174400,1696249745,2120,2120,2120,2120,0
20230912,174300,1696249745,2120,2120,2120,2120,0
20230912,174200,1696249745,2120,2120,2120,2120,0
20230912,174100,1696249745,2120,2120,2120,2120,18462
20230912,174000,1696249745,2120,2120,2120,2120,0
20230912,173900,1696249745,2120,2120,2120,2120,0
20230912,173800,1696249745,2120,2120,2120,2120,0
20230912,173700,1696249745,2120,2120,2120,2120,0
20230912,173600,1696249745,2120,2120,2120,2120,0
20230912,173500,1696249745,2120,2120,2120,2120,0
20230912,173400,1696249745,2120,2120,2120,2120,0
20230912,173300,1696249745,2120,2120,2120,2120,0
20230912,173200,1696249745,2120,2120,2120,2120,0
20230912,173100,1696249745,2120,2120,2120,2120,0
20230912,173000,1696249745,2120,2120,2120,2120,0
20230912,172900,1696249745,2120,2120,2120,2120,0
20230912,172800,1696249745,2120,2120,2120,2120,0
20230912,172700,1696249745,2120,2120,2120,2120,0
20230912,172600,1696249745,2120,2120,2120,2120,0
20230912,172500,1696249745,2120,2120,2120,2120,0
20230912,172400,1696249745,2120,2120,2120,2120,0
20230912,172300,1696249745,2120,2120,2120,2120,0
20230912,172200,1696249745,2120,2120,2120,2120,0
20230912,172100,1696249745,2120,2120,2120,2120,0
20230912,172000,1696249745,2120,2120,2120,2120,0
20230912,171900,1696249745,2120,2120,2120,2120,0
20230912,171800,1696249745,2120,2120,2120,2120,0
20230912,171700,1696249745,2120,2120,2120,2120,0
20230912,171600,1696249745,2120,2120,2120,2120,0
20230912,171500,1696249745,2120,2120,2120,2120,0
20230912,171400,1696249745,2120,2120,2120,2120,0
20230912,171300,1696249745,2120,2120,2120,2120,0
20230912,171200,1696249745,2120,2120,2120,2120,0
20230912,171100,1696249745,2120,2120,2120,2120,18462
20230912,171000,1696249745,2120,2120,2120,2120,0
20230912,170900,1696249745,2120,2120,2120,2120,0
20230912,170800,1696249745,2120,2120,2120,2120,0
20230912,170700,1696249745,2120,2120,2120,2120,0
20230912,170600,1696249745,2120,2120,2120,2120,0
20230912,170500,1696249745,2120,2120,2120,2120,0
20230912,170400,1696249745,2120,2120,2120,2120,0
20230912,170300,1696249745,2120,2120,2120,2120,0
20230912,170200,1696249745,2120,2120,2120,2120,0
20230912,170100,1696249745,2120,2120,2120,2120,0
20230912,170000,1696249745,2120,2120,2120,2120,0
20230912,165900,1696249745,2120,2120,2120,2120,0
20230912,165800,1696249745,2120,2120,2120,2120,0
20230912,165700,1696249745,2120,2120,2120,2120,0
20230912,165600,1696249745,2120,2120,2120,2120,0
20230912,165500,1696249745,2120,2120,2120,2120,0
20230912,165400,1696249745,2120,2120,2120,2120,0
20230912,165300,1696249745,2120,2120,2120,2120,0
20230912,165200,1696249745,2120,2120,2120,2120,0
20230912,165100,1696249745,2120,2120,2120,2120,0
20230912,165000,1696249745,2120,2120,2120,2120,0
20230912,164900,1696249745,2120,2120,2120,2120,0
20230912,164800,1696249745,2120,2120,2120,2120,0
20230912,164700,1696249745,2120,2120,2120,2120,0
20230912,164600,1696249745,2120,2120,2120,2120,0
20230912,164500,1696249745,2120,2120,2120,2120,0
20230912,164400,1696249745,2120,2120,2120,2120,0
20230912,164300,1696249745,2120,2120,2120,2120,0
20230912,164200,1696249745,2120,2120,2120,2120,0
20230912,164100,1696249745,2120,2120,2120,2120,18462
20230912,164000,1696249745,2120,2120,2120,2120,0
20230912,163900,1696249745,2120,2120,2120,2120,0
20230912,163800,1696249745,2120,2120,2120,2120,0
20230912,163700,1696249745,2120,2120,2120,2120,0
20230912,163600,1696249745,2120,2120,2120,2120,0
20230912,163500,1696249745,2120,2120,2120,2120,0
20230912,163400,1696249745,2120,2120,2120,2120,0
20230912,163300,1696249745,2120,2120,2120,2120,0
20230912,163200,1696249745,2120,2120,2120,2120,0
20230912,163100,1696249745,2120,2120,2120,2120,0
20230912,163000,1696249745,2120,2120,2120,2120,0
20230912,162900,1696249745,2120,2120,2120,2120,0
20230912,162800,1696249745,2120,2120,2120,2120,0
20230912,162700,1696249745,2120,2120,2120,2120,0
20230912,162600,1696249745,2120,2120,2120,2120,0
20230912,162500,1696249745,2120,2120,2120,2120,0
20230912,162400,1696249745,2120,2120,2120,2120,0
20230912,162300,1696249745,2120,2120,2120,2120,0
20230912,162200,1696249745,2120,2120,2120,2120,0
20230912,162100,1696249745,2120,2120,2120,2120,0
20230912,162000,1696249745,2120,2120,2120,2120,0
20230912,161900,1696249745,2120,2120,2120,2120,0
20230912,161800,1696249745,2120,2120,2120,2120,0
20230912,161700,1696249745,2120,2120,2120,2120,0
20230912,161600,1696249745,2120,2120,2120,2120,0
20230912,161500,1696249745,2120,2120,2120,2120,0
20230912,161400,1696249745,2120,2120,2120,2120,0
20230912,161300,1696249745,2120,2120,2120,2120,0
20230912,161200,1696249745,2120,2120,2120,2120,0
20230912,161100,1696249745,2120,2120,2120,2120,18462
20230912,161000,1696249745,2120,2120,2120,2120,0
20230912,160900,1696249745,2120,2120,2120,2120,0
20230912,160800,1696249745,2120,2120,2120,2120,0
20230912,160700,1696249745,2120,2120,2120,2120,0
20230912,160600,1696249745,2120,2120,2120,2120,0
20230912,160500,1696249745,2120,2120,2120,2120,0
20230912,160400,1696249745,2120,2120,2120,2120,0
20230912,160300,1696249745,2120,2120,2120,2120,0
20230912,160200,1696249745,2120,2120,2120,2120,0
20230912,160100,1696249745,2120,2120,2120,2120,0
20230912,160000,1696249745,2120,2120,2120,2120,0
20230912,155900,1696249745,2120,2120,2120,2120,0
20230912,155800,1696249745,2120,2120,2120,2120,0
20230912,155700,1696249745,2120,2120,2120,2120,0
20230912,155600,1696249745,2120,2120,2120,2120,0
20230912,155500,1696249745,2120,2120,2120,2120,0
20230912,155400,1696249745,2120,2120,2120,2120,0
20230912,155300,1696249745,2120,2120,2120,2120,0
20230912,155200,1696249745,2120,2120,2120,2120,0
20230912,155100,1696249745,2120,2120,2120,2120,0
20230912,155000,1696249745,2120,2120,2120,2120,0
20230912,154900,1696249745,2120,2120,2120,2120,0
20230912,154800,1696249745,2120,2120,2120,2120,0
20230912,154700,1696249745,2120,2120,2120,2120,0
20230912,154600,1696249745,2120,2120,2120,2120,0
20230912,154500,1696249745,2120,2120,2120,2120,0
20230912,154400,1696249745,2120,2120,2120,2120,0
20230912,154300,1696249745,2120,2120,2120,2120,0
20230912,154200,1696249745,2120,2120,2120,2120,0
20230912,154100,1696249745,2120,2120,2120,2120,18462
20230912,154000,1696249745,2120,2120,2120,2120,0
20230912,153900,1696249745,2120,2120,2120,2120,0
20230912,153800,1696249745,2120,2120,2120,2120,0
20230912,153700,1696249745,2120,2120,2120,2120,0
20230912,153600,1696249745,2120,2120,2120,2120,0
20230912,153500,1696249745,2120,2120,2120,2120,0
20230912,153400,1696249745,2120,2120,2120,2120,0
20230912,153300,1696249745,2120,2120,2120,2120,0
20230912,153200,1696249745,2120,2120,2120,2120,0
20230912,153100,1696249745,2120,2120,2120,2120,0
20230912,153000,1696249745,2120,2120,2120,2120,18462
20230912,152900,1657110305,2120,2120,2120,2120,0
20230912,152800,1657110305,2120,2120,2120,2120,0
20230912,152700,1657110305,2120,2120,2120,2120,0
20230912,152600,1657110305,2120,2120,2120,2120,0
20230912,152500,1657110305,2120,2120,2120,2120,0
20230912,152400,1657110305,2120,2120,2120,2120,0
20230912,152300,1657110305,2120,2120,2120,2120,0
20230912,152200,1657110305,2120,2120,2120,2120,0
20230912,152100,1657110305,2120,2120,2120,2120,0
20230912,152000,1657110305,2120,2120,2120,2120,0
20230912,151900,1657110305,2120,2110,2120,2100,4900
20230912,151800,1646796920,2115,2115,2115,2100,21957
20230912,151700,1600534545,2115,2115,2115,2110,666
20230912,151600,1599129110,2110,2110,2115,2110,1526
20230912,151500,1595907475,2115,2110,2115,2110,1010
20230912,151400,1593776325,2115,2115,2115,2115,788
20230912,151300,1592109705,2115,2110,2115,2110,611
20230912,151200,1590819740,2115,2115,2115,2110,2140
20230912,151100,1586304140,2110,2115,2115,2110,1446
20230912,151000,1583252850,2115,2115,2120,2115,2030
20230912,150900,1578959350,2120,2120,2120,2120,2
20230912,150800,1578955110,2115,2120,2120,2115,971
20230912,150700,1576899090,2110,2120,2120,2110,754
20230912,150600,1575305385,2120,2115,2120,2110,1153
20230912,150500,1572870585,2115,2110,2115,2110,1999
20230912,150400,1568645200,2115,2115,2115,2115,50
20230912,150300,1568539450,2115,2110,2115,2110,524
20230912,150200,1567432560,2110,2110,2110,2110,1090
20230912,150100,1565132660,2110,2115,2115,2110,4682
20230912,150000,1555252680,2115,2115,2115,2115,19
20230912,145900,1555212495,2115,2115,2115,2110,799
20230912,145800,1553526470,2115,2115,2115,2115,0
20230912,145700,1553526470,2115,2115,2115,2115,123
20230912,145600,1553266325,2115,2115,2115,2115,700
20230912,145500,1551785825,2115,2115,2115,2115,3
20230912,145400,1551779480,2115,2115,2115,2115,781
20230912,145300,1550127665,2115,2115,2115,2115,24
20230912,145200,1550076905,2115,2115,2115,2115,2
20230912,145100,1550072675,2110,2115,2115,2110,7814
20230912,145000,1533585105,2110,2115,2115,2110,162
20230912,144900,1533243275,2110,2110,2115,2110,8109
20230912,144800,1516133165,2115,2110,2115,2110,301
20230912,144700,1515498050,2115,2115,2115,2115,29
20230912,144600,1515436715,2115,2115,2115,2115,0
20230912,144500,1515436715,2115,2115,2115,2115,165
20230912,144400,1515087740,2115,2115,2115,2115,0
20230912,144300,1515087740,2115,2115,2115,2115,101
20230912,144200,1514874125,2115,2115,2115,2110,502
20230912,144100,1513814895,2110,2110,2110,2110,230
20230912,144000,1513329595,2115,2110,2115,2110,1382
20230912,143900,1510413570,2110,2115,2115,2110,190
20230912,143800,1510012615,2110,2110,2115,2110,98
20230912,143700,1509805830,2115,2110,2115,2110,528
20230912,143600,1508691740,2110,2110,2115,2110,1746
20230912,143500,1505007130,2115,2115,2120,2115,663
20230912,143400,1503602885,2115,2115,2115,2105,907
20230912,143300,1501686510,2120,2110,2120,2105,1849
20230912,143200,1497786315,2110,2115,2120,2110,499
20230912,143100,1496733380,2110,2110,2110,2110,803
20230912,143000,1495039050,2110,2110,2110,2110,818
20230912,142900,1493313070,2110,2110,2110,2110,0
20230912,142800,1493313070,2110,2110,2110,2110,300
20230912,142700,1492680070,2110,2115,2115,2110,1677
20230912,142600,1489137385,2115,2115,2115,2115,50
20230912,142500,1489031635,2115,2115,2115,2115,200
20230912,142400,1488608635,2115,2115,2115,2115,641
20230912,142300,1487252920,2115,2115,2115,2115,580
20230912,142200,1486026220,2120,2120,2120,2120,0
20230912,142100,1486026220,2120,2110,2120,2110,1031
20230912,142000,1483850800,2120,2120,2120,2120,0
20230912,141900,1483850800,2120,2120,2120,2120,1
20230912,141800,1483848680,2105,2120,2120,2105,4902
20230912,141700,1473481930,2120,2115,2120,2115,504
20230912,141600,1472415950,2115,2110,2115,2110,456
20230912,141500,1471453680,2110,2110,2110,2110,3
20230912,141400,1471447350,2110,2110,2110,2110,0
20230912,141300,1471447350,2110,2110,2110,2110,566
20230912,141200,1470253090,2105,2105,2105,2105,43
20230912,141100,1470162575,2105,2105,2105,2105,2746
20230912,141000,1464382245,2105,2105,2105,2105,636
20230912,140900,1463043465,2105,2105,2105,2105,1000
20230912,140800,1460938465,2110,2110,2110,2110,230
20230912,140700,1460453165,2105,2115,2115,2105,237
20230912,140600,1459954265,2105,2105,2105,2105,88
20230912,140500,1459769025,2105,2110,2110,2105,2912
20230912,140400,1453639255,2115,2115,2115,2115,10
20230912,140300,1453618105,2100,2105,2105,2100,6
20230912,140200,1453605480,2115,2110,2115,2110,5117
20230912,140100,1442808605,2100,2100,2100,2100,440
20230912,140000,1441884605,2110,2105,2110,2100,15446
20230912,135900,1409446145,2110,2105,2110,2100,6321
20230912,135800,1396153365,2105,2105,2110,2105,16834
20230912,135700,1360717790,2110,2110,2110,2110,100
20230912,135600,1360506790,2110,2110,2110,2110,1
20230912,135500,1360504680,2110,2110,2110,2110,1
20230912,135400,1360502570,2105,2110,2110,2105,4325
20230912,135300,1351386820,2105,2105,2105,2105,200
20230912,135200,1350965820,2110,2110,2110,2110,152
20230912,135100,1350645100,2110,2105,2110,2105,3283
20230912,135000,1343733025,2110,2115,2115,2110,107
20230912,134900,1343507250,2110,2115,2115,2110,17449
20230912,134800,1306689755,2115,2115,2115,2115,0
20230912,134700,1306689755,2115,2115,2120,2115,166
20230912,134600,1306338660,2115,2120,2120,2115,5230
20230912,134500,1295276060,2120,2120,2120,2120,2
20230912,134400,1295271820,2120,2115,2120,2115,58
20230912,134300,1295149145,2120,2120,2120,2120,0
20230912,134200,1295149145,2120,2115,2120,2115,1862
20230912,134100,1291206005,2120,2120,2120,2120,0
20230912,134000,1291206005,2120,2120,2120,2120,1
20230912,133900,1291203885,2115,2120,2120,2115,1277
20230912,133800,1288501185,2125,2125,2125,2125,0
20230912,133700,1288501185,2125,2125,2125,2125,0
20230912,133600,1288501185,2125,2125,2125,2125,0
20230912,133500,1288501185,2125,2125,2125,2125,0
20230912,133400,1288501185,2125,2120,2125,2120,146
20230912,133300,1288191655,2120,2120,2120,2120,500
20230912,133200,1287131655,2120,2120,2120,2120,0
20230912,133100,1287131655,2120,2120,2120,2120,0
20230912,133000,1287131655,2120,2120,2120,2120,110
20230912,132900,1286898455,2120,2120,2120,2115,164
20230912,132800,1286551560,2115,2115,2120,2115,1299
20230912,132700,1283804170,2120,2120,2120,2115,1136
20230912,132600,1281401520,2115,2120,2120,2115,525
20230912,132500,1280291140,2115,2115,2120,2115,18
20230912,132400,1280253060,2120,2115,2120,2115,5404
20230912,132300,1268823595,2120,2120,2120,2115,3750
20230912,132200,1260889860,2120,2120,2120,2120,310
20230912,132100,1260232660,2120,2120,2120,2120,30
20230912,132000,1260169060,2115,2120,2120,2115,2057
20230912,131900,1255818460,2120,2120,2120,2120,101
20230912,131800,1255604340,2120,2120,2120,2120,3
20230912,131700,1255597980,2115,2120,2120,2115,1125
20230912,131600,1253217875,2130,2130,2130,2130,0
20230912,131500,1253217875,2130,2120,2130,2120,188
20230912,131400,1252819300,2120,2120,2120,2120,250
20230912,131300,1252289300,2125,2120,2125,2120,607
20230912,131200,1251002455,2125,2125,2125,2125,2
20230912,131100,1250998205,2130,2130,2130,2130,0
20230912,131000,1250998205,2130,2130,2130,2130,0
20230912,130900,1250998205,2130,2130,2130,2130,0
20230912,130800,1250998205,2130,2130,2130,2130,0
20230912,130700,1250998205,2130,2130,2130,2130,1
20230912,130600,1250996075,2115,2125,2125,2115,5165
20230912,130500,1240048725,2130,2125,2130,2125,342
20230912,130400,1239321970,2125,2125,2130,2125,31
20230912,130300,1239256090,2130,2130,2130,2130,2
20230912,130200,1239251830,2130,2130,2130,2130,0
20230912,130100,1239251830,2130,2130,2130,2130,0
20230912,130000,1239251830,2130,2125,2130,2120,6306
20230912,125900,1225851870,2130,2130,2130,2130,30
20230912,125800,1225787970,2130,2125,2130,2125,10
20230912,125700,1225766690,2130,2130,2130,2130,0
20230912,125600,1225766690,2130,2130,2130,2130,2
20230912,125500,1225762430,2130,2130,2130,2130,50
20230912,125400,1225655930,2130,2125,2130,2125,86
20230912,125300,1225472755,2130,2130,2130,2130,1
20230912,125200,1225470625,2125,2125,2125,2125,1
20230912,125100,1225468500,2130,2130,2130,2125,2204
20230912,125000,1220784985,2130,2130,2130,2130,0
20230912,124900,1220784985,2130,2130,2130,2130,963
20230912,124800,1218733795,2135,2135,2135,2135,0
20230912,124700,1218733795,2135,2135,2135,2135,0
20230912,124600,1218733795,2135,2125,2135,2125,61
20230912,124500,1218604160,2135,2135,2135,2135,10
20230912,124400,1218582810,2135,2125,2135,2125,96
20230912,124300,1218378530,2130,2130,2130,2130,501
20230912,124200,1217311400,2125,2125,2125,2125,120
20230912,124100,1217056400,2120,2125,2130,2120,3990
20230912,124000,1208560220,2130,2125,2130,2125,32
20230912,123900,1208492130,2125,2125,2125,2125,842
20230912,123800,1206702880,2125,2125,2125,2125,1002
20230912,123700,1204573630,2125,2125,2125,2125,202
20230912,123600,1204144380,2130,2130,2130,2125,65
20230912,123500,1204006245,2130,2120,2130,2115,1501
20230912,123400,1200831590,2130,2130,2130,2130,1
20230912,123300,1200829460,2125,2120,2125,2120,4340
20230912,123200,1191614440,2115,2120,2120,2115,448
20230912,123100,1190665265,2120,2120,2120,2120,0
20230912,123000,1190665265,2120,2115,2120,2115,171
20230912,122900,1190302845,2120,2115,2120,2115,486
20230912,122800,1189272575,2120,2120,2120,2120,70
20230912,122700,1189124175,2120,2120,2120,2120,0
20230912,122600,1189124175,2120,2120,2120,2120,1
20230912,122500,1189122055,2115,2120,2120,2115,5171
20230912,122400,1178185285,2120,2120,2120,2115,156
20230912,122300,1177855065,2120,2120,2120,2120,50
20230912,122200,1177749065,2120,2120,2120,2115,476
20230912,122100,1176739960,2120,2120,2120,2120,500
20230912,122000,1175679960,2120,2115,2120,2115,509
20230912,121900,1174600920,2120,2120,2120,2120,1
20230912,121800,1174598800,2120,2120,2120,2115,52
20230912,121700,1174488765,2120,2115,2120,2115,804
20230912,121600,1172788295,2120,2120,2120,2115,619
20230912,121500,1171476025,2120,2120,2120,2120,250
20230912,121400,1170946025,2120,2120,2120,2120,0
20230912,121300,1170946025,2120,2115,2120,2115,1625
20230912,121200,1167509145,2120,2115,2120,2115,7005
20230912,121100,1152673560,2115,2120,2120,2115,5539
20230912,121000,1140958395,2120,2120,2120,2120,10
20230912,120900,1140937195,2120,2115,2120,2115,7950
20230912,120800,1124122935,2115,2115,2115,2115,493
20230912,120700,1123080240,2110,2115,2115,2110,1149
20230912,120600,1120654350,2115,2120,2120,2115,27
20230912,120500,1120597240,2115,2115,2120,2110,19886
20230912,120400,1078539670,2115,2120,2120,2115,815
20230912,120300,1076814320,2120,2115,2120,2115,488
20230912,120200,1075780875,2120,2120,2120,2120,471
20230912,120100,1074782355,2120,2120,2120,2120,2073
20230912,120000,1070387595,2125,2125,2125,2125,105
20230912,115900,1070164470,2125,2125,2125,2125,0
20230912,115800,1070164470,2125,2120,2125,2120,801
20230912,115700,1068466325,2120,2120,2125,2120,7455
20230912,115600,1052661660,2115,2115,2115,2115,0
20230912,115500,1052661660,2115,2115,2115,2115,410
20230912,115400,1051794510,2120,2120,2120,2120,506
20230912,115300,1050721790,2115,2115,2120,2115,2112
20230912,115200,1046254900,2120,2120,2120,2120,104
20230912,115100,1046034420,2120,2120,2120,2120,88
20230912,115000,1045847860,2120,2120,2120,2120,0
20230912,114900,1045847860,2120,2120,2120,2120,0
20230912,114800,1045847860,2120,2120,2120,2120,259
20230912,114700,1045298780,2120,2120,2120,2120,0
20230912,114600,1045298780,2120,2120,2120,2120,60
20230912,114500,1045171580,2120,2120,2120,2120,2
20230912,114400,1045167340,2120,2120,2120,2120,21
20230912,114300,1045122820,2120,2120,2120,2120,450
20230912,114200,1044168820,2120,2125,2125,2120,11
20230912,114100,1044145495,2120,2120,2120,2120,0
20230912,114000,1044145495,2120,2120,2120,2120,13
20230912,113900,1044117935,2125,2125,2125,2120,8
20230912,113800,1044100965,2120,2120,2125,2120,7
20230912,113700,1044086120,2120,2125,2125,2120,6
20230912,113600,1044073395,2120,2125,2125,2120,131
20230912,113500,1043795670,2120,2120,2125,2120,1038
20230912,113400,1041595105,2125,2120,2125,2120,4
20230912,113300,1041586620,2120,2120,2120,2120,50
20230912,113200,1041480620,2120,2120,2120,2120,12881
20230912,113100,1014172900,2125,2125,2125,2125,500
20230912,113000,1013110400,2125,2125,2125,2125,20
20230912,112900,1013067900,2125,2125,2125,2125,2
20230912,112800,1013063650,2125,2125,2125,2125,90
20230912,112700,1012872400,2125,2125,2125,2125,54
20230912,112600,1012757650,2125,2125,2125,2125,15
20230912,112500,1012725775,2125,2125,2125,2125,100
20230912,112400,1012513275,2125,2125,2125,2125,40
20230912,112300,1012428275,2125,2125,2125,2125,5251
20230912,112200,1001269900,2125,2125,2125,2125,5059
20230912,112100,990519525,2125,2125,2125,2125,10
20230912,112000,990498275,2130,2130,2130,2130,10001
20230912,111900,969196145,2125,2125,2125,2125,890
20230912,111800,967304895,2125,2125,2125,2125,1616
20230912,111700,963870895,2125,2125,2125,2125,8
20230912,111600,963853895,2125,2125,2125,2125,8443
20230912,111500,945912520,2130,2130,2130,2130,0
20230912,111400,945912520,2130,2130,2130,2130,2
20230912,111300,945908260,2130,2130,2130,2130,40
20230912,111200,945823060,2130,2125,2130,2125,2
20230912,111100,945818805,2125,2130,2130,2125,237
20230912,111000,945315165,2125,2125,2130,2125,4046
20230912,110900,936709425,2125,2125,2125,2125,300
20230912,110800,936071925,2125,2125,2125,2125,1008
20230912,110700,933929925,2125,2125,2125,2125,4
20230912,110600,933921425,2120,2120,2120,2115,8391
20230912,110500,916139415,2115,2115,2115,2115,3300
20230912,110400,909159915,2120,2120,2120,2115,977
20230912,110300,907091675,2120,2120,2120,2120,0
20230912,110200,907091675,2120,2120,2120,2120,0
20230912,110100,907091675,2120,2120,2120,2120,9436
20230912,110000,887087355,2125,2125,2125,2125,768
20230912,105900,885455355,2120,2120,2120,2120,200
20230912,105800,885031355,2125,2130,2130,2125,232
20230912,105700,884538255,2125,2125,2125,2125,20
20230912,105600,884495755,2125,2125,2125,2125,501
20230912,105500,883431130,2130,2125,2130,2125,3226
20230912,105400,876574750,2125,2125,2125,2125,210
20230912,105300,876128500,2125,2125,2125,2125,757
20230912,105200,874519875,2125,2120,2125,2120,268
20230912,105100,873951680,2125,2120,2125,2120,300
20230912,105000,873315180,2125,2125,2125,2125,55
20230912,104900,873198305,2125,2125,2125,2125,1
20230912,104800,873196180,2120,2120,2120,2120,0
20230912,104700,873196180,2120,2120,2120,2120,0
20230912,104600,873196180,2120,2125,2125,2120,1508
20230912,104500,869999185,2120,2120,2120,2120,146
20230912,104400,869689665,2120,2120,2120,2120,0
20230912,104300,869689665,2120,2120,2120,2120,968
20230912,104200,867637505,2120,2125,2125,2120,1010
20230912,104100,865495805,2125,2125,2125,2125,22
20230912,104000,865449055,2120,2120,2120,2120,1388
20230912,103900,862506495,2120,2120,2125,2120,5731
20230912,103800,850356725,2120,2115,2120,2115,2061
20230912,103700,845992705,2115,2115,2120,2115,6034
20230912,103600,833230690,2115,2120,2120,2115,14300
20230912,103500,802979690,2120,2125,2125,2120,23176
20230912,103400,753838205,2125,2125,2125,2125,214
20230912,103300,753383455,2125,2125,2125,2125,1002
20230912,103200,751254205,2120,2120,2120,2120,513
20230912,103100,750166645,2125,2125,2125,2125,1925
20230912,103000,746076020,2125,2125,2125,2125,1150
20230912,102900,743632270,2125,2125,2125,2125,580
20230912,102800,742399770,2120,2125,2125,2120,766
20230912,102700,740772070,2120,2125,2125,2120,3743
20230912,102600,732818990,2125,2125,2125,2125,3518
20230912,102500,725343240,2125,2125,2130,2125,655
20230912,102400,723951355,2125,2125,2125,2125,3259
20230912,102300,717025980,2130,2125,2130,2120,32426
20230912,102200,648179495,2125,2130,2130,2125,901
20230912,102100,646262870,2125,2130,2135,2125,706
20230912,102000,644759085,2125,2135,2135,2125,10806
20230912,101900,621742280,2135,2140,2140,2135,76
20230912,101800,621580015,2140,2140,2140,2130,2055
20230912,101700,617200665,2140,2140,2140,2140,0
20230912,101600,617200665,2140,2140,2140,2135,669
20230912,101500,615770015,2135,2135,2135,2135,501
20230912,101400,614700380,2140,2130,2140,2130,643
20230912,101300,613328440,2130,2130,2130,2130,0
20230912,101200,613328440,2130,2135,2135,2130,2011
20230912,101100,609043650,2130,2130,2135,2130,1112
20230912,101000,606675040,2135,2140,2140,2130,122
20230912,100900,606415025,2140,2135,2140,2135,8075
20230912,100800,589174850,2140,2145,2145,2135,37
20230912,100700,589095670,2140,2145,2145,2135,530
20230912,100600,587961390,2140,2140,2145,2135,2576
20230912,100500,582448745,2135,2150,2150,2135,3017
20230912,100400,575992320,2140,2140,2150,2140,7190
20230912,100300,560599250,2140,2140,2140,2135,5
20230912,100200,560588555,2135,2135,2135,2135,0
20230912,100100,560588555,2135,2135,2140,2135,2807
20230912,100000,554595600,2135,2140,2140,2130,1290
20230912,095900,551843950,2135,2135,2140,2135,12999
20230912,095800,524090580,2135,2135,2135,2135,0
20230912,095700,524090580,2135,2135,2140,2135,621
20230912,095600,522762395,2140,2140,2140,2140,1809
20230912,095500,518891135,2140,2140,2140,2140,1646
20230912,095400,515368695,2140,2140,2140,2140,6822
20230912,095300,500769615,2140,2140,2140,2140,55
20230912,095200,500651915,2140,2145,2145,2140,2269
20230912,095100,495785750,2145,2145,2145,2145,55
20230912,095000,495667775,2145,2145,2150,2145,3912
20230912,094900,487276520,2150,2145,2150,2145,3351
20230912,094800,480075490,2150,2145,2150,2145,3168
20230912,094700,473264765,2145,2150,2150,2145,4920
20230912,094600,462707755,2150,2155,2155,2150,501
20230912,094500,461629105,2155,2155,2155,2155,3000
20230912,094400,455164105,2155,2155,2155,2155,1
20230912,094300,455161950,2150,2150,2155,2150,588
20230912,094200,453897745,2145,2155,2155,2145,10677
20230912,094100,430937560,2155,2150,2155,2150,315
20230912,094000,430258760,2150,2155,2155,2150,312
20230912,093900,429587900,2155,2155,2155,2150,6190
20230912,093800,416274400,2160,2160,2160,2160,2
20230912,093700,416270080,2160,2155,2160,2155,1483
20230912,093600,413074210,2155,2155,2155,2150,566
20230912,093500,411854705,2155,2145,2155,2145,691
20230912,093400,410369890,2145,2145,2150,2140,5444
20230912,093300,398697505,2140,2140,2145,2140,5013
20230912,093200,387969640,2140,2140,2145,2140,5328
20230912,093100,376566510,2140,2145,2150,2140,10015
20230912,093000,355133570,2150,2145,2150,2140,2012
20230912,092900,350819300,2145,2145,2145,2145,3000
20230912,092800,344384300,2145,2145,2150,2145,4170
20230912,092700,335437150,2145,2150,2150,2145,2709
20230912,092600,329612825,2155,2150,2155,2150,1833
20230912,092500,325667105,2150,2150,2150,2150,732
20230912,092400,324093305,2155,2145,2155,2140,5397
20230912,092300,312508150,2140,2145,2145,2140,13770
20230912,092200,283039295,2145,2150,2150,2145,3152
20230912,092100,276275745,2140,2145,2150,2140,4596
20230912,092000,266417990,2145,2145,2150,2145,6143
20230912,091900,253241000,2150,2165,2165,2145,10734
20230912,091800,230174930,2165,2165,2165,2165,159
20230912,091700,229830695,2165,2165,2165,2160,3368
20230912,091600,222549535,2165,2165,2170,2155,4948
20230912,091500,211845610,2165,2155,2165,2150,5154
20230912,091400,200714765,2155,2150,2155,2150,377
20230912,091300,199904200,2155,2145,2155,2145,2988
20230912,091200,193480245,2145,2155,2160,2145,4564
20230912,091100,183668415,2160,2160,2165,2160,2227
20230912,091000,178855580,2165,2160,2165,2155,3717
20230912,090900,170827105,2160,2160,2160,2155,1424
20230912,090800,167756265,2155,2155,2155,2145,15123
20230912,090700,135259005,2155,2145,2155,2145,4020
20230912,090600,126616315,2150,2155,2155,2145,8180
20230912,090500,109067625,2155,2150,2155,2150,7335
20230912,090400,93292155,2150,2150,2155,2150,2647
20230912,090300,87601070,2155,2155,2155,2145,2917
20230912,090200,81334180,2155,2155,2155,2145,4127
20230912,090100,72465090,2165,2170,2170,2150,4016
20230912,090000,63815545,2170,2160,2170,2145,29583