stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230913,194100,2594802310,2150,2150,2150,2150,49542
20230913,194000,2594802310,2150,2150,2150,2150,0
20230913,193900,2594802310,2150,2150,2150,2150,0
20230913,193800,2594802310,2150,2150,2150,2150,0
20230913,193700,2594802310,2150,2150,2150,2150,0
20230913,193600,2594802310,2150,2150,2150,2150,0
20230913,193500,2594802310,2150,2150,2150,2150,0
20230913,193400,2594802310,2150,2150,2150,2150,0
20230913,193300,2594802310,2150,2150,2150,2150,0
20230913,193200,2594802310,2150,2150,2150,2150,0
20230913,193100,2594802310,2150,2150,2150,2150,0
20230913,193000,2594802310,2150,2150,2150,2150,0
20230913,192900,2594802310,2150,2150,2150,2150,0
20230913,192800,2594802310,2150,2150,2150,2150,0
20230913,192700,2594802310,2150,2150,2150,2150,0
20230913,192600,2594802310,2150,2150,2150,2150,0
20230913,192500,2594802310,2150,2150,2150,2150,0
20230913,192400,2594802310,2150,2150,2150,2150,0
20230913,192300,2594802310,2150,2150,2150,2150,0
20230913,192200,2594802310,2150,2150,2150,2150,0
20230913,192100,2594802310,2150,2150,2150,2150,0
20230913,192000,2594802310,2150,2150,2150,2150,0
20230913,191900,2594802310,2150,2150,2150,2150,0
20230913,191800,2594802310,2150,2150,2150,2150,0
20230913,191700,2594802310,2150,2150,2150,2150,0
20230913,191600,2594802310,2150,2150,2150,2150,0
20230913,191500,2594802310,2150,2150,2150,2150,0
20230913,191400,2594802310,2150,2150,2150,2150,0
20230913,191300,2594802310,2150,2150,2150,2150,0
20230913,191200,2594802310,2150,2150,2150,2150,0
20230913,191100,2594802310,2150,2150,2150,2150,49542
20230913,191000,2594802310,2150,2150,2150,2150,0
20230913,190900,2594802310,2150,2150,2150,2150,0
20230913,190800,2594802310,2150,2150,2150,2150,0
20230913,190700,2594802310,2150,2150,2150,2150,0
20230913,190600,2594802310,2150,2150,2150,2150,0
20230913,190500,2594802310,2150,2150,2150,2150,0
20230913,190400,2594802310,2150,2150,2150,2150,0
20230913,190300,2594802310,2150,2150,2150,2150,0
20230913,190200,2594802310,2150,2150,2150,2150,0
20230913,190100,2594802310,2150,2150,2150,2150,0
20230913,190000,2594802310,2150,2150,2150,2150,0
20230913,185900,2594802310,2150,2150,2150,2150,0
20230913,185800,2594802310,2150,2150,2150,2150,0
20230913,185700,2594802310,2150,2150,2150,2150,0
20230913,185600,2594802310,2150,2150,2150,2150,0
20230913,185500,2594802310,2150,2150,2150,2150,0
20230913,185400,2594802310,2150,2150,2150,2150,0
20230913,185300,2594802310,2150,2150,2150,2150,0
20230913,185200,2594802310,2150,2150,2150,2150,0
20230913,185100,2594802310,2150,2150,2150,2150,0
20230913,185000,2594802310,2150,2150,2150,2150,0
20230913,184900,2594802310,2150,2150,2150,2150,0
20230913,184800,2594802310,2150,2150,2150,2150,0
20230913,184700,2594802310,2150,2150,2150,2150,0
20230913,184600,2594802310,2150,2150,2150,2150,0
20230913,184500,2594802310,2150,2150,2150,2150,0
20230913,184400,2594802310,2150,2150,2150,2150,0
20230913,184300,2594802310,2150,2150,2150,2150,0
20230913,184200,2594802310,2150,2150,2150,2150,0
20230913,184100,2594802310,2150,2150,2150,2150,49542
20230913,184000,2594802310,2150,2150,2150,2150,0
20230913,183900,2594802310,2150,2150,2150,2150,0
20230913,183800,2594802310,2150,2150,2150,2150,0
20230913,183700,2594802310,2150,2150,2150,2150,0
20230913,183600,2594802310,2150,2150,2150,2150,0
20230913,183500,2594802310,2150,2150,2150,2150,0
20230913,183400,2594802310,2150,2150,2150,2150,0
20230913,183300,2594802310,2150,2150,2150,2150,0
20230913,183200,2594802310,2150,2150,2150,2150,0
20230913,183100,2594802310,2150,2150,2150,2150,0
20230913,183000,2594802310,2150,2150,2150,2150,0
20230913,182900,2594802310,2150,2150,2150,2150,0
20230913,182800,2594802310,2150,2150,2150,2150,0
20230913,182700,2594802310,2150,2150,2150,2150,0
20230913,182600,2594802310,2150,2150,2150,2150,0
20230913,182500,2594802310,2150,2150,2150,2150,0
20230913,182400,2594802310,2150,2150,2150,2150,0
20230913,182300,2594802310,2150,2150,2150,2150,0
20230913,182200,2594802310,2150,2150,2150,2150,0
20230913,182100,2594802310,2150,2150,2150,2150,0
20230913,182000,2594802310,2150,2150,2150,2150,0
20230913,181900,2594802310,2150,2150,2150,2150,0
20230913,181800,2594802310,2150,2150,2150,2150,0
20230913,181700,2594802310,2150,2150,2150,2150,0
20230913,181600,2594802310,2150,2150,2150,2150,0
20230913,181500,2594802310,2150,2150,2150,2150,0
20230913,181400,2594802310,2150,2150,2150,2150,0
20230913,181300,2594802310,2150,2150,2150,2150,0
20230913,181200,2594802310,2150,2150,2150,2150,0
20230913,181100,2594802310,2150,2150,2150,2150,49542
20230913,181000,2594802310,2150,2150,2150,2150,0
20230913,180900,2594802310,2150,2150,2150,2150,0
20230913,180800,2594802310,2150,2150,2150,2150,0
20230913,180700,2594802310,2150,2150,2150,2150,0
20230913,180600,2594802310,2150,2150,2150,2150,0
20230913,180500,2594802310,2150,2150,2150,2150,0
20230913,180400,2594802310,2150,2150,2150,2150,0
20230913,180300,2594802310,2150,2150,2150,2150,0
20230913,180200,2594802310,2150,2150,2150,2150,0
20230913,180100,2594802310,2150,2150,2150,2150,0
20230913,180000,2594802310,2150,2150,2150,2150,0
20230913,175900,2594802310,2150,2150,2150,2150,0
20230913,175800,2594802310,2150,2150,2150,2150,0
20230913,175700,2594802310,2150,2150,2150,2150,0
20230913,175600,2594802310,2150,2150,2150,2150,0
20230913,175500,2594802310,2150,2150,2150,2150,0
20230913,175400,2594802310,2150,2150,2150,2150,0
20230913,175300,2594802310,2150,2150,2150,2150,0
20230913,175200,2594802310,2150,2150,2150,2150,0
20230913,175100,2594802310,2150,2150,2150,2150,0
20230913,175000,2594802310,2150,2150,2150,2150,0
20230913,174900,2594802310,2150,2150,2150,2150,0
20230913,174800,2594802310,2150,2150,2150,2150,0
20230913,174700,2594802310,2150,2150,2150,2150,0
20230913,174600,2594802310,2150,2150,2150,2150,0
20230913,174500,2594802310,2150,2150,2150,2150,0
20230913,174400,2594802310,2150,2150,2150,2150,0
20230913,174300,2594802310,2150,2150,2150,2150,0
20230913,174200,2594802310,2150,2150,2150,2150,0
20230913,174100,2594802310,2150,2150,2150,2150,49542
20230913,174000,2594802310,2150,2150,2150,2150,0
20230913,173900,2594802310,2150,2150,2150,2150,0
20230913,173800,2594802310,2150,2150,2150,2150,0
20230913,173700,2594802310,2150,2150,2150,2150,0
20230913,173600,2594802310,2150,2150,2150,2150,0
20230913,173500,2594802310,2150,2150,2150,2150,0
20230913,173400,2594802310,2150,2150,2150,2150,0
20230913,173300,2594802310,2150,2150,2150,2150,0
20230913,173200,2594802310,2150,2150,2150,2150,0
20230913,173100,2594802310,2150,2150,2150,2150,0
20230913,173000,2594802310,2150,2150,2150,2150,0
20230913,172900,2594802310,2150,2150,2150,2150,0
20230913,172800,2594802310,2150,2150,2150,2150,0
20230913,172700,2594802310,2150,2150,2150,2150,0
20230913,172600,2594802310,2150,2150,2150,2150,0
20230913,172500,2594802310,2150,2150,2150,2150,0
20230913,172400,2594802310,2150,2150,2150,2150,0
20230913,172300,2594802310,2150,2150,2150,2150,0
20230913,172200,2594802310,2150,2150,2150,2150,0
20230913,172100,2594802310,2150,2150,2150,2150,0
20230913,172000,2594802310,2150,2150,2150,2150,0
20230913,171900,2594802310,2150,2150,2150,2150,0
20230913,171800,2594802310,2150,2150,2150,2150,0
20230913,171700,2594802310,2150,2150,2150,2150,0
20230913,171600,2594802310,2150,2150,2150,2150,0
20230913,171500,2594802310,2150,2150,2150,2150,0
20230913,171400,2594802310,2150,2150,2150,2150,0
20230913,171300,2594802310,2150,2150,2150,2150,0
20230913,171200,2594802310,2150,2150,2150,2150,0
20230913,171100,2594802310,2150,2150,2150,2150,49542
20230913,171000,2594802310,2150,2150,2150,2150,0
20230913,170900,2594802310,2150,2150,2150,2150,0
20230913,170800,2594802310,2150,2150,2150,2150,0
20230913,170700,2594802310,2150,2150,2150,2150,0
20230913,170600,2594802310,2150,2150,2150,2150,0
20230913,170500,2594802310,2150,2150,2150,2150,0
20230913,170400,2594802310,2150,2150,2150,2150,0
20230913,170300,2594802310,2150,2150,2150,2150,0
20230913,170200,2594802310,2150,2150,2150,2150,0
20230913,170100,2594802310,2150,2150,2150,2150,0
20230913,170000,2594802310,2150,2150,2150,2150,0
20230913,165900,2594802310,2150,2150,2150,2150,0
20230913,165800,2594802310,2150,2150,2150,2150,0
20230913,165700,2594802310,2150,2150,2150,2150,0
20230913,165600,2594802310,2150,2150,2150,2150,0
20230913,165500,2594802310,2150,2150,2150,2150,0
20230913,165400,2594802310,2150,2150,2150,2150,0
20230913,165300,2594802310,2150,2150,2150,2150,0
20230913,165200,2594802310,2150,2150,2150,2150,0
20230913,165100,2594802310,2150,2150,2150,2150,0
20230913,165000,2594802310,2150,2150,2150,2150,0
20230913,164900,2594802310,2150,2150,2150,2150,0
20230913,164800,2594802310,2150,2150,2150,2150,0
20230913,164700,2594802310,2150,2150,2150,2150,0
20230913,164600,2594802310,2150,2150,2150,2150,0
20230913,164500,2594802310,2150,2150,2150,2150,0
20230913,164400,2594802310,2150,2150,2150,2150,0
20230913,164300,2594802310,2150,2150,2150,2150,0
20230913,164200,2594802310,2150,2150,2150,2150,0
20230913,164100,2594802310,2150,2150,2150,2150,49542
20230913,164000,2594802310,2150,2150,2150,2150,0
20230913,163900,2594802310,2150,2150,2150,2150,0
20230913,163800,2594802310,2150,2150,2150,2150,0
20230913,163700,2594802310,2150,2150,2150,2150,0
20230913,163600,2594802310,2150,2150,2150,2150,0
20230913,163500,2594802310,2150,2150,2150,2150,0
20230913,163400,2594802310,2150,2150,2150,2150,0
20230913,163300,2594802310,2150,2150,2150,2150,0
20230913,163200,2594802310,2150,2150,2150,2150,0
20230913,163100,2594802310,2150,2150,2150,2150,0
20230913,163000,2594802310,2150,2150,2150,2150,0
20230913,162900,2594802310,2150,2150,2150,2150,0
20230913,162800,2594802310,2150,2150,2150,2150,0
20230913,162700,2594802310,2150,2150,2150,2150,0
20230913,162600,2594802310,2150,2150,2150,2150,0
20230913,162500,2594802310,2150,2150,2150,2150,0
20230913,162400,2594802310,2150,2150,2150,2150,0
20230913,162300,2594802310,2150,2150,2150,2150,0
20230913,162200,2594802310,2150,2150,2150,2150,0
20230913,162100,2594802310,2150,2150,2150,2150,0
20230913,162000,2594802310,2150,2150,2150,2150,0
20230913,161900,2594802310,2150,2150,2150,2150,0
20230913,161800,2594802310,2150,2150,2150,2150,0
20230913,161700,2594802310,2150,2150,2150,2150,0
20230913,161600,2594802310,2150,2150,2150,2150,0
20230913,161500,2594802310,2150,2150,2150,2150,0
20230913,161400,2594802310,2150,2150,2150,2150,0
20230913,161300,2594802310,2150,2150,2150,2150,0
20230913,161200,2594802310,2150,2150,2150,2150,0
20230913,161100,2594802310,2150,2150,2150,2150,49542
20230913,161000,2594802310,2150,2150,2150,2150,0
20230913,160900,2594802310,2150,2150,2150,2150,0
20230913,160800,2594802310,2150,2150,2150,2150,0
20230913,160700,2594802310,2150,2150,2150,2150,0
20230913,160600,2594802310,2150,2150,2150,2150,0
20230913,160500,2594802310,2150,2150,2150,2150,0
20230913,160400,2594802310,2150,2150,2150,2150,0
20230913,160300,2594802310,2150,2150,2150,2150,0
20230913,160200,2594802310,2150,2150,2150,2150,0
20230913,160100,2594802310,2150,2150,2150,2150,0
20230913,160000,2594802310,2150,2150,2150,2150,0
20230913,155900,2594802310,2150,2150,2150,2150,0
20230913,155800,2594802310,2150,2150,2150,2150,0
20230913,155700,2594802310,2150,2150,2150,2150,0
20230913,155600,2594802310,2150,2150,2150,2150,0
20230913,155500,2594802310,2150,2150,2150,2150,0
20230913,155400,2594802310,2150,2150,2150,2150,0
20230913,155300,2594802310,2150,2150,2150,2150,0
20230913,155200,2594802310,2150,2150,2150,2150,0
20230913,155100,2594802310,2150,2150,2150,2150,0
20230913,155000,2594802310,2150,2150,2150,2150,0
20230913,154900,2594802310,2150,2150,2150,2150,0
20230913,154800,2594802310,2150,2150,2150,2150,0
20230913,154700,2594802310,2150,2150,2150,2150,0
20230913,154600,2594802310,2150,2150,2150,2150,0
20230913,154500,2594802310,2150,2150,2150,2150,0
20230913,154400,2594802310,2150,2150,2150,2150,0
20230913,154300,2594802310,2150,2150,2150,2150,0
20230913,154200,2594802310,2150,2150,2150,2150,0
20230913,154100,2594802310,2150,2150,2150,2150,49542
20230913,154000,2594802310,2150,2150,2150,2150,0
20230913,153900,2594802310,2150,2150,2150,2150,0
20230913,153800,2594802310,2150,2150,2150,2150,0
20230913,153700,2594802310,2150,2150,2150,2150,0
20230913,153600,2594802310,2150,2150,2150,2150,0
20230913,153500,2594802310,2150,2150,2150,2150,0
20230913,153400,2594802310,2150,2150,2150,2150,0
20230913,153300,2594802310,2150,2150,2150,2150,0
20230913,153200,2594802310,2150,2150,2150,2150,0
20230913,153100,2594802310,2150,2150,2150,2150,0
20230913,153000,2594802310,2150,2150,2150,2150,49542
20230913,152900,2488287010,2145,2145,2145,2145,0
20230913,152800,2488287010,2145,2145,2145,2145,0
20230913,152700,2488287010,2145,2145,2145,2145,0
20230913,152600,2488287010,2145,2145,2145,2145,0
20230913,152500,2488287010,2145,2145,2145,2145,0
20230913,152400,2488287010,2145,2145,2145,2145,0
20230913,152300,2488287010,2145,2145,2145,2145,0
20230913,152200,2488287010,2145,2145,2145,2145,0
20230913,152100,2488287010,2145,2145,2145,2145,0
20230913,152000,2488287010,2145,2145,2145,2145,0
20230913,151900,2488287010,2145,2140,2145,2140,8010
20230913,151800,2471136320,2140,2140,2145,2140,4287
20230913,151700,2461962015,2140,2140,2140,2140,1599
20230913,151600,2458540155,2140,2140,2145,2135,2765
20230913,151500,2452623900,2140,2140,2140,2140,7
20230913,151400,2452608920,2140,2135,2140,2130,6774
20230913,151300,2438145460,2135,2140,2140,2135,1749
20230913,151200,2434410270,2140,2145,2145,2135,995
20230913,151100,2432282240,2140,2140,2145,2135,8096
20230913,151000,2414960685,2140,2140,2140,2135,667
20230913,150900,2413533370,2140,2135,2140,2135,1979
20230913,150800,2409308195,2135,2135,2140,2135,2004
20230913,150700,2405025140,2140,2140,2145,2135,2237
20230913,150600,2400236525,2145,2145,2145,2140,888
20230913,150500,2398334840,2145,2135,2150,2135,20989
20230913,150400,2353403245,2135,2130,2135,2130,7709
20230913,150300,2336982910,2125,2130,2130,2125,736
20230913,150200,2335415240,2125,2135,2135,2125,1678
20230913,150100,2331841100,2135,2135,2135,2135,307
20230913,150000,2331185655,2135,2130,2135,2130,859
20230913,145900,2329354475,2130,2130,2130,2130,24
20230913,145800,2329303355,2125,2130,2130,2125,1367
20230913,145700,2326393965,2130,2120,2130,2120,7
20230913,145600,2326379070,2130,2125,2130,2125,1433
20230913,145500,2323333940,2130,2130,2130,2130,1300
20230913,145400,2320564940,2130,2125,2130,2125,5446
20230913,145300,2308992185,2125,2120,2125,2120,1582
20230913,145200,2305638245,2115,2120,2120,2115,7744
20230913,145100,2289259665,2120,2120,2125,2120,3226
20230913,145000,2282418530,2125,2125,2125,2125,1288
20230913,144900,2279681530,2125,2130,2130,2125,1407
20230913,144800,2276691625,2125,2125,2130,2125,982
20230913,144700,2274604850,2130,2135,2135,2130,638
20230913,144600,2273245880,2130,2130,2135,2130,1501
20230913,144500,2270048745,2130,2130,2135,2130,3672
20230913,144400,2262226885,2135,2135,2135,2135,0
20230913,144300,2262226885,2135,2135,2135,2135,1963
20230913,144200,2258035880,2135,2135,2135,2135,1426
20230913,144100,2254991370,2130,2135,2140,2130,10333
20230913,144000,2232968895,2135,2130,2135,2130,992
20230913,143900,2230855930,2135,2130,2135,2130,1395
20230913,143800,2227884575,2135,2135,2135,2130,6658
20230913,143700,2213669750,2135,2135,2135,2135,1360
20230913,143600,2210766150,2140,2140,2140,2140,2079
20230913,143500,2206317090,2140,2130,2140,2130,7204
20230913,143400,2190946410,2135,2130,2135,2130,1228
20230913,143300,2188330760,2130,2130,2130,2130,1007
20230913,143200,2186185850,2130,2135,2135,2130,2365
20230913,143100,2181147900,2135,2135,2135,2130,1463
20230913,143000,2178029045,2135,2135,2135,2135,1032
20230913,142900,2175825725,2140,2130,2140,2130,26744
20230913,142800,2118781745,2130,2130,2130,2130,508
20230913,142700,2117699705,2125,2125,2125,2125,45
20230913,142600,2117604080,2130,2130,2130,2130,0
20230913,142500,2117604080,2130,2125,2130,2125,2438
20230913,142400,2112423320,2125,2125,2125,2125,743
20230913,142300,2110844445,2130,2125,2130,2120,500
20230913,142200,2109781950,2125,2125,2125,2125,204
20230913,142100,2109348450,2120,2120,2120,2120,1000
20230913,142000,2107228450,2120,2120,2120,2120,1
20230913,141900,2107226330,2125,2125,2125,2125,501
20230913,141800,2106161705,2120,2120,2120,2120,1
20230913,141700,2106159585,2120,2120,2120,2120,1169
20230913,141600,2103681305,2125,2125,2125,2125,311
20230913,141500,2103020430,2125,2125,2125,2125,100
20230913,141400,2102807930,2125,2125,2125,2125,1351
20230913,141300,2099937055,2130,2125,2130,2125,483
20230913,141200,2098910655,2130,2120,2130,2120,2
20230913,141100,2098906405,2130,2120,2130,2120,3
20230913,141000,2098900025,2130,2120,2130,2115,18
20230913,140900,2098861865,2130,2130,2130,2120,1019
20230913,140800,2096701395,2125,2120,2125,2120,6716
20230913,140700,2082441545,2115,2120,2120,2115,879
20230913,140600,2080582455,2115,2110,2115,2110,112
20230913,140500,2080345580,2115,2110,2120,2110,537
20230913,140400,2079209825,2110,2110,2110,2110,989
20230913,140300,2077123035,2110,2110,2110,2110,574
20230913,140200,2075911895,2110,2120,2120,2110,757
20230913,140100,2074312965,2110,2120,2120,2110,4
20230913,140000,2074304495,2110,2110,2110,2110,7
20230913,135900,2074289725,2110,2120,2120,2110,3
20230913,135800,2074283375,2110,2115,2115,2110,4573
20230913,135700,2064613845,2120,2115,2120,2115,501
20230913,135600,2063554225,2120,2120,2120,2120,1
20230913,135500,2063552105,2115,2115,2115,2115,278
20230913,135400,2062964135,2115,2120,2125,2115,1648
20230913,135300,2059472870,2125,2125,2125,2125,221
20230913,135200,2059003245,2120,2120,2125,2120,1281
20230913,135100,2056287520,2120,2115,2120,2115,2163
20230913,135000,2051704035,2120,2115,2120,2110,1303
20230913,134900,2048948190,2110,2110,2110,2110,0
20230913,134800,2048948190,2110,2110,2110,2110,306
20230913,134700,2048302530,2110,2110,2110,2110,700
20230913,134600,2046825530,2110,2115,2115,2110,562
20230913,134500,2045636905,2115,2115,2115,2115,4692
20230913,134400,2035713325,2115,2120,2125,2115,4854
20230913,134300,2025422850,2120,2125,2130,2120,2122
20230913,134200,2020913945,2125,2125,2125,2125,1085
20230913,134100,2018608320,2125,2130,2130,2125,1666
20230913,134000,2015066285,2130,2130,2135,2125,7745
20230913,133900,1998566910,2135,2135,2140,2135,14901
20230913,133800,1966720275,2140,2130,2140,2125,9021
20230913,133700,1947476150,2130,2125,2130,2125,5937
20230913,133600,1934853640,2125,2125,2125,2125,6075
20230913,133500,1921944265,2125,2115,2125,2115,17816
20230913,133400,1884178310,2110,2105,2110,2105,1415
20230913,133300,1881194340,2100,2105,2110,2100,1337
20230913,133200,1878379810,2105,2105,2105,2105,682
20230913,133100,1876944200,2110,2110,2110,2105,7804
20230913,133000,1860500575,2110,2110,2110,2105,1839
20230913,132900,1856626165,2110,2105,2110,2105,669
20230913,132800,1855217655,2115,2115,2115,2115,1
20230913,132700,1855215540,2105,2110,2120,2105,7502
20230913,132600,1839358815,2110,2105,2110,2105,24
20230913,132500,1839308185,2105,2105,2105,2100,3774
20230913,132400,1831366415,2110,2105,2110,2105,3625
20230913,132300,1823735785,2105,2100,2105,2100,3637
20230913,132200,1816098080,2100,2100,2100,2100,2089
20230913,132100,1811711180,2095,2095,2095,2095,1985
20230913,132000,1807552605,2090,2090,2090,2090,1500
20230913,131900,1804417605,2090,2090,2090,2090,500
20230913,131800,1803372605,2095,2095,2095,2095,10
20230913,131700,1803351655,2085,2090,2090,2085,5641
20230913,131600,1791585170,2090,2090,2090,2090,5139
20230913,131500,1780844660,2090,2090,2090,2090,1271
20230913,131400,1778188270,2095,2090,2095,2090,152
20230913,131300,1777870500,2090,2100,2100,2090,10093
20230913,131200,1756725180,2095,2095,2095,2090,319
20230913,131100,1756056990,2095,2100,2100,2090,5261
20230913,131000,1745024145,2105,2110,2110,2105,4731
20230913,130900,1735065385,2100,2115,2115,2095,12426
20230913,130800,1708973275,2105,2110,2110,2100,15424
20230913,130700,1676519340,2115,2120,2120,2110,3353
20230913,130600,1669427740,2120,2120,2120,2120,1
20230913,130500,1669425620,2120,2120,2120,2110,9139
20230913,130400,1650090070,2125,2125,2125,2120,7038
20230913,130300,1635144320,2120,2120,2125,2120,6114
20230913,130200,1622182635,2120,2125,2125,2120,2587
20230913,130100,1616697415,2125,2125,2125,2120,154
20230913,130000,1616370170,2125,2130,2130,2125,2923
20230913,125900,1610154220,2130,2125,2130,2125,12202
20230913,125800,1584176450,2120,2120,2130,2120,4445
20230913,125700,1574728315,2130,2150,2150,2130,7500
20230913,125600,1558686825,2150,2115,2150,2115,45689
20230913,125500,1461398375,2115,2120,2120,2110,3535
20230913,125400,1453920930,2120,2120,2120,2115,4368
20230913,125300,1444665775,2120,2120,2120,2115,167
20230913,125200,1444312230,2120,2115,2120,2110,4127
20230913,125100,1435585965,2120,2120,2120,2115,2048
20230913,125000,1431254415,2120,2120,2120,2115,7829
20230913,124900,1414664040,2120,2115,2125,2110,7115
20230913,124800,1399598880,2120,2120,2125,2115,8150
20230913,124700,1382321065,2120,2120,2125,2115,15319
20230913,124600,1349864380,2120,2115,2120,2110,8555
20230913,124500,1331780535,2110,2100,2115,2100,21302
20230913,124400,1286887260,2105,2090,2110,2090,14077
20230913,124300,1257328785,2090,2085,2095,2085,2678
20230913,124200,1251738890,2085,2085,2090,2085,7658
20230913,124100,1235766950,2085,2085,2085,2085,6000
20230913,124000,1223256950,2090,2090,2090,2090,1001
20230913,123900,1221164860,2090,2095,2100,2085,5692
20230913,123800,1209263120,2095,2095,2100,2095,13453
20230913,123700,1181045685,2090,2095,2095,2085,7387
20230913,123600,1165602745,2090,2080,2100,2080,22060
20230913,123500,1119547895,2075,2075,2080,2075,1205
20230913,123400,1117047515,2085,2075,2085,2075,6965
20230913,123300,1102576750,2075,2070,2075,2070,536
20230913,123200,1101464555,2070,2070,2070,2070,1372
20230913,123100,1098624515,2070,2070,2070,2070,2
20230913,123000,1098620375,2075,2075,2075,2075,0
20230913,122900,1098620375,2075,2075,2075,2075,20
20230913,122800,1098578875,2075,2070,2075,2070,330
20230913,122700,1097895770,2070,2065,2070,2065,2465
20230913,122600,1092801695,2065,2065,2065,2065,1095
20230913,122500,1090540520,2075,2075,2075,2075,2
20230913,122400,1090536370,2065,2070,2070,2065,5001
20230913,122300,1080184305,2075,2075,2075,2075,0
20230913,122200,1080184305,2075,2070,2075,2065,503
20230913,122100,1079143095,2070,2070,2070,2070,38
20230913,122000,1079064435,2070,2070,2070,2070,1
20230913,121900,1079062365,2070,2070,2070,2070,2000
20230913,121800,1074922365,2070,2070,2070,2070,802
20230913,121700,1073262225,2070,2070,2070,2070,1210
20230913,121600,1070757525,2070,2065,2070,2065,16469
20230913,121500,1036717390,2070,2070,2070,2070,49
20230913,121400,1036615960,2075,2070,2075,2070,1714
20230913,121300,1033067970,2070,2070,2070,2070,105
20230913,121200,1032850620,2070,2070,2070,2070,2000
20230913,121100,1028710620,2070,2070,2070,2070,3
20230913,121000,1028704410,2070,2065,2070,2065,103
20230913,120900,1028491700,2065,2065,2070,2065,122
20230913,120800,1028239730,2065,2070,2070,2065,4433
20230913,120700,1019085535,2070,2070,2070,2070,10
20230913,120600,1019064835,2070,2070,2070,2070,110
20230913,120500,1018837135,2065,2070,2070,2065,1653
20230913,120400,1015418635,2070,2070,2070,2070,2800
20230913,120300,1009622635,2070,2070,2070,2070,4750
20230913,120200,999790135,2080,2075,2080,2075,45
20230913,120100,999696745,2080,2080,2080,2075,1163
20230913,120000,997283490,2070,2070,2070,2070,1
20230913,115900,997281420,2080,2080,2080,2080,0
20230913,115800,997281420,2080,2080,2080,2080,0
20230913,115700,997281420,2080,2075,2080,2070,757
20230913,115600,995714320,2075,2065,2080,2060,18154
20230913,115500,958312005,2070,2070,2070,2065,123
20230913,115400,958057895,2070,2075,2080,2060,2177
20230913,115300,953568365,2070,2080,2080,2065,27002
20230913,115200,897787350,2080,2080,2080,2080,0
20230913,115100,897787350,2080,2080,2080,2070,152
20230913,115000,897472690,2080,2080,2080,2070,7
20230913,114900,897458180,2080,2080,2080,2080,1
20230913,114800,897456100,2080,2080,2080,2080,0
20230913,114700,897456100,2080,2075,2080,2070,5006
20230913,114600,887093540,2080,2075,2080,2070,5021
20230913,114500,876695345,2080,2080,2080,2080,1
20230913,114400,876693265,2080,2080,2080,2080,0
20230913,114300,876693265,2080,2080,2080,2080,41
20230913,114200,876607985,2075,2080,2080,2075,11
20230913,114100,876585155,2080,2080,2080,2080,0
20230913,114000,876585155,2080,2070,2080,2070,4501
20230913,113900,867268075,2080,2080,2080,2080,1
20230913,113800,867265995,2075,2075,2075,2075,0
20230913,113700,867265995,2075,2075,2075,2075,3313
20230913,113600,860391520,2080,2080,2080,2080,60
20230913,113500,860266720,2085,2080,2085,2080,102
20230913,113400,860054550,2080,2080,2080,2080,0
20230913,113300,860054550,2080,2080,2080,2080,500
20230913,113200,859014550,2085,2085,2085,2075,12
20230913,113100,858989560,2075,2080,2080,2070,10456
20230913,113000,837256640,2085,2085,2085,2085,0
20230913,112900,837256640,2085,2080,2085,2080,111
20230913,112800,837025710,2075,2075,2075,2075,761
20230913,112700,835446635,2075,2080,2085,2075,1929
20230913,112600,831443290,2075,2080,2080,2075,451
20230913,112500,830507405,2080,2080,2080,2070,417
20230913,112400,829642595,2080,2080,2080,2080,34
20230913,112300,829571875,2075,2075,2075,2075,603
20230913,112200,828320650,2075,2070,2075,2070,137
20230913,112100,828037055,2070,2075,2075,2070,154
20230913,112000,827718225,2075,2075,2075,2075,0
20230913,111900,827718225,2075,2070,2075,2065,710
20230913,111800,826251215,2070,2070,2070,2070,300
20230913,111700,825630215,2075,2070,2075,2070,1605
20230913,111600,822307815,2070,2070,2070,2070,1
20230913,111500,822305745,2065,2065,2070,2065,714
20230913,111400,820831230,2070,2075,2085,2070,7971
20230913,111300,804328515,2085,2080,2085,2080,3007
20230913,111200,798073935,2080,2080,2085,2080,2570
20230913,111100,792728330,2085,2085,2085,2085,50
20230913,111000,792624080,2085,2085,2085,2080,4
20230913,110900,792615745,2080,2085,2085,2080,2810
20230913,110800,786769855,2085,2090,2090,2085,335
20230913,110700,786071030,2090,2085,2090,2085,5493
20230913,110600,774618120,2085,2085,2085,2085,0
20230913,110500,774618120,2085,2085,2085,2085,309
20230913,110400,773973855,2085,2080,2085,2075,789
20230913,110300,772333785,2080,2075,2080,2070,321
20230913,110200,771668705,2085,2080,2085,2070,16549
20230913,110100,737363945,2085,2085,2085,2080,3
20230913,110000,737357695,2085,2075,2085,2075,3115
20230913,105900,730893890,2075,2085,2085,2075,3145
20230913,105800,724352275,2085,2080,2085,2080,1031
20230913,105700,722207790,2080,2080,2080,2080,0
20230913,105600,722207790,2080,2085,2085,2080,246
20230913,105500,721696105,2085,2080,2085,2080,2502
20230913,105400,716491890,2080,2090,2090,2080,3827
20230913,105300,708531120,2085,2085,2090,2085,4841
20230913,105200,698437630,2085,2085,2085,2085,703
20230913,105100,696971875,2090,2080,2090,2080,142
20230913,105000,696675850,2080,2085,2085,2080,10022
20230913,104900,675821555,2090,2085,2090,2085,101
20230913,104800,675610965,2085,2085,2090,2085,755
20230913,104700,674036780,2090,2090,2090,2090,10
20230913,104600,674015880,2090,2095,2095,2090,6781
20230913,104500,659843525,2090,2090,2090,2090,141
20230913,104400,659548835,2090,2090,2095,2085,14002
20230913,104300,630350750,2090,2090,2095,2090,2563
20230913,104200,624994075,2095,2095,2095,2095,4
20230913,104100,624985695,2085,2095,2095,2085,2079
20230913,104000,620643720,2095,2095,2095,2095,4
20230913,103900,620635340,2100,2095,2100,2090,5011
20230913,103800,610158795,2100,2095,2100,2095,1768
20230913,103700,606454830,2095,2105,2110,2095,4466
20230913,103600,597091745,2110,2110,2110,2110,1080
20230913,103500,594812945,2110,2110,2110,2095,5472
20230913,103400,583331495,2110,2110,2110,2110,200
20230913,103300,582909495,2115,2105,2115,2095,6398
20230913,103200,569436985,2100,2105,2105,2100,7822
20230913,103100,552999960,2110,2110,2120,2105,1009
20230913,103000,550875950,2120,2105,2120,2100,2660
20230913,102900,545282580,2120,2110,2120,2105,11101
20230913,102800,521908460,2110,2110,2120,2105,8145
20230913,102700,504722505,2125,2115,2125,2110,6705
20230913,102600,490549710,2125,2115,2125,2110,3266
20230913,102500,483635025,2115,2120,2120,2115,7202
20230913,102400,468398615,2120,2120,2120,2115,4
20230913,102300,468390145,2120,2120,2120,2120,111
20230913,102200,468154825,2120,2125,2125,2120,534
20230913,102100,467020245,2125,2125,2125,2125,1
20230913,102000,467018120,2120,2120,2125,2115,29
20230913,101900,466956645,2115,2120,2125,2115,4620
20230913,101800,457168660,2120,2120,2125,2120,1249
20230913,101700,454520775,2120,2120,2125,2120,578
20230913,101600,453295410,2125,2120,2125,2120,5443
20230913,101500,441755935,2125,2120,2125,2120,3
20230913,101400,441749570,2125,2125,2125,2125,2206
20230913,101300,437061820,2130,2130,2130,2125,601
20230913,101200,435784190,2130,2125,2130,2125,1050
20230913,101100,433551440,2130,2130,2130,2120,469
20230913,101000,432552480,2130,2125,2130,2125,680
20230913,100900,431107475,2125,2120,2125,2120,1100
20230913,100800,428774975,2120,2125,2130,2120,1198
20230913,100700,426232215,2130,2125,2130,2125,838
20230913,100600,424451460,2130,2125,2130,2125,1352
20230913,100500,421578440,2125,2135,2135,2125,2101
20230913,100400,417113805,2130,2125,2135,2125,121
20230913,100300,416856650,2135,2135,2135,2135,2
20230913,100200,416852380,2135,2135,2135,2135,20
20230913,100100,416809680,2135,2135,2135,2135,500
20230913,100000,415742180,2135,2135,2135,2135,1
20230913,095900,415740045,2130,2135,2135,2130,26
20230913,095800,415684660,2130,2130,2130,2125,5521
20230913,095700,403952500,2140,2140,2140,2125,5177
20230913,095600,392928030,2135,2135,2135,2135,2776
20230913,095500,387001270,2140,2140,2140,2140,0
20230913,095400,387001270,2140,2140,2140,2140,168
20230913,095300,386641750,2145,2140,2145,2135,2126
20230913,095200,382091605,2150,2150,2150,2145,70
20230913,095100,381941130,2150,2145,2150,2140,3829
20230913,095000,373735460,2145,2150,2155,2140,5641
20230913,094900,361605575,2150,2140,2150,2140,22171
20230913,094800,314091970,2140,2135,2140,2135,15414
20230913,094700,281183060,2135,2130,2135,2130,661
20230913,094600,279774125,2130,2130,2130,2130,7862
20230913,094500,263028065,2130,2130,2130,2130,0
20230913,094400,263028065,2130,2125,2130,2125,120
20230913,094300,262772470,2125,2125,2125,2120,1650
20230913,094200,259271135,2125,2130,2130,2125,743
20230913,094100,257691095,2130,2130,2130,2130,145
20230913,094000,257382245,2130,2135,2135,2125,2001
20230913,093900,253125110,2135,2135,2135,2135,32
20230913,093800,253056790,2135,2125,2135,2125,8928
20230913,093700,234060125,2130,2130,2130,2130,10
20230913,093600,234038825,2130,2125,2130,2120,1217
20230913,093500,231452725,2130,2130,2130,2125,44
20230913,093400,231359035,2130,2125,2130,2125,1002
20230913,093300,229229775,2130,2130,2130,2125,2406
20230913,093200,224116995,2130,2125,2130,2120,3226
20230913,093100,217259550,2125,2125,2125,2120,2007
20230913,093000,212995675,2125,2120,2125,2120,4589
20230913,092900,203266930,2115,2120,2125,2115,244
20230913,092800,202749635,2125,2120,2125,2115,3488
20230913,092700,195356730,2125,2125,2125,2120,4
20230913,092600,195348235,2125,2125,2125,2120,118
20230913,092500,195098005,2125,2120,2130,2120,4112
20230913,092400,186380275,2120,2130,2130,2120,2986
20230913,092300,180049565,2120,2130,2130,2120,61
20230913,092200,179919765,2120,2130,2130,2120,19
20230913,092100,179879315,2130,2130,2130,2120,106
20230913,092000,179654555,2130,2120,2130,2120,1419
20230913,091900,176634995,2130,2125,2130,2125,1229
20230913,091800,174022350,2125,2125,2125,2120,558
20230913,091700,172839365,2125,2125,2125,2115,5205
20230913,091600,161803750,2130,2130,2130,2130,1
20230913,091500,161801620,2130,2130,2130,2120,2161
20230913,091400,157212280,2130,2130,2130,2120,476
20230913,091300,156200540,2135,2130,2135,2125,2640
20230913,091200,150584355,2130,2135,2135,2130,580
20230913,091100,149348905,2135,2135,2135,2130,3000
20230913,091000,142953905,2135,2135,2135,2130,472
20230913,090900,141948530,2135,2135,2135,2130,5507
20230913,090800,130192260,2130,2130,2135,2125,4540
20230913,090700,120533865,2135,2130,2135,2125,1806
20230913,090600,116687345,2125,2130,2130,2125,10254
20230913,090500,94879240,2130,2125,2140,2125,6038
20230913,090400,81985940,2135,2130,2135,2130,3992
20230913,090300,73468020,2135,2125,2135,2125,5814
20230913,090200,61088710,2125,2125,2125,2115,2016
20230913,090100,56819760,2115,2125,2130,2110,7485
20230913,090000,40979240,2135,2115,2140,2115,19129