stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230915,194100,2262004045,2255,2255,2255,2255,28080
20230915,194000,2262004045,2255,2255,2255,2255,0
20230915,193900,2262004045,2255,2255,2255,2255,0
20230915,193800,2262004045,2255,2255,2255,2255,0
20230915,193700,2262004045,2255,2255,2255,2255,0
20230915,193600,2262004045,2255,2255,2255,2255,0
20230915,193500,2262004045,2255,2255,2255,2255,0
20230915,193400,2262004045,2255,2255,2255,2255,0
20230915,193300,2262004045,2255,2255,2255,2255,0
20230915,193200,2262004045,2255,2255,2255,2255,0
20230915,193100,2262004045,2255,2255,2255,2255,0
20230915,193000,2262004045,2255,2255,2255,2255,0
20230915,192900,2262004045,2255,2255,2255,2255,0
20230915,192800,2262004045,2255,2255,2255,2255,0
20230915,192700,2262004045,2255,2255,2255,2255,0
20230915,192600,2262004045,2255,2255,2255,2255,0
20230915,192500,2262004045,2255,2255,2255,2255,0
20230915,192400,2262004045,2255,2255,2255,2255,0
20230915,192300,2262004045,2255,2255,2255,2255,0
20230915,192200,2262004045,2255,2255,2255,2255,0
20230915,192100,2262004045,2255,2255,2255,2255,0
20230915,192000,2262004045,2255,2255,2255,2255,0
20230915,191900,2262004045,2255,2255,2255,2255,0
20230915,191800,2262004045,2255,2255,2255,2255,0
20230915,191700,2262004045,2255,2255,2255,2255,0
20230915,191600,2262004045,2255,2255,2255,2255,0
20230915,191500,2262004045,2255,2255,2255,2255,0
20230915,191400,2262004045,2255,2255,2255,2255,0
20230915,191300,2262004045,2255,2255,2255,2255,0
20230915,191200,2262004045,2255,2255,2255,2255,0
20230915,191100,2262004045,2255,2255,2255,2255,28080
20230915,191000,2262004045,2255,2255,2255,2255,0
20230915,190900,2262004045,2255,2255,2255,2255,0
20230915,190800,2262004045,2255,2255,2255,2255,0
20230915,190700,2262004045,2255,2255,2255,2255,0
20230915,190600,2262004045,2255,2255,2255,2255,0
20230915,190500,2262004045,2255,2255,2255,2255,0
20230915,190400,2262004045,2255,2255,2255,2255,0
20230915,190300,2262004045,2255,2255,2255,2255,0
20230915,190200,2262004045,2255,2255,2255,2255,0
20230915,190100,2262004045,2255,2255,2255,2255,0
20230915,190000,2262004045,2255,2255,2255,2255,0
20230915,185900,2262004045,2255,2255,2255,2255,0
20230915,185800,2262004045,2255,2255,2255,2255,0
20230915,185700,2262004045,2255,2255,2255,2255,0
20230915,185600,2262004045,2255,2255,2255,2255,0
20230915,185500,2262004045,2255,2255,2255,2255,0
20230915,185400,2262004045,2255,2255,2255,2255,0
20230915,185300,2262004045,2255,2255,2255,2255,0
20230915,185200,2262004045,2255,2255,2255,2255,0
20230915,185100,2262004045,2255,2255,2255,2255,0
20230915,185000,2262004045,2255,2255,2255,2255,0
20230915,184900,2262004045,2255,2255,2255,2255,0
20230915,184800,2262004045,2255,2255,2255,2255,0
20230915,184700,2262004045,2255,2255,2255,2255,0
20230915,184600,2262004045,2255,2255,2255,2255,0
20230915,184500,2262004045,2255,2255,2255,2255,0
20230915,184400,2262004045,2255,2255,2255,2255,0
20230915,184300,2262004045,2255,2255,2255,2255,0
20230915,184200,2262004045,2255,2255,2255,2255,0
20230915,184100,2262004045,2255,2255,2255,2255,28080
20230915,184000,2262004045,2255,2255,2255,2255,0
20230915,183900,2262004045,2255,2255,2255,2255,0
20230915,183800,2262004045,2255,2255,2255,2255,0
20230915,183700,2262004045,2255,2255,2255,2255,0
20230915,183600,2262004045,2255,2255,2255,2255,0
20230915,183500,2262004045,2255,2255,2255,2255,0
20230915,183400,2262004045,2255,2255,2255,2255,0
20230915,183300,2262004045,2255,2255,2255,2255,0
20230915,183200,2262004045,2255,2255,2255,2255,0
20230915,183100,2262004045,2255,2255,2255,2255,0
20230915,183000,2262004045,2255,2255,2255,2255,0
20230915,182900,2262004045,2255,2255,2255,2255,0
20230915,182800,2262004045,2255,2255,2255,2255,0
20230915,182700,2262004045,2255,2255,2255,2255,0
20230915,182600,2262004045,2255,2255,2255,2255,0
20230915,182500,2262004045,2255,2255,2255,2255,0
20230915,182400,2262004045,2255,2255,2255,2255,0
20230915,182300,2262004045,2255,2255,2255,2255,0
20230915,182200,2262004045,2255,2255,2255,2255,0
20230915,182100,2262004045,2255,2255,2255,2255,0
20230915,182000,2262004045,2255,2255,2255,2255,0
20230915,181900,2262004045,2255,2255,2255,2255,0
20230915,181800,2262004045,2255,2255,2255,2255,0
20230915,181700,2262004045,2255,2255,2255,2255,0
20230915,181600,2262004045,2255,2255,2255,2255,0
20230915,181500,2262004045,2255,2255,2255,2255,0
20230915,181400,2262004045,2255,2255,2255,2255,0
20230915,181300,2262004045,2255,2255,2255,2255,0
20230915,181200,2262004045,2255,2255,2255,2255,0
20230915,181100,2262004045,2255,2255,2255,2255,28080
20230915,181000,2262004045,2255,2255,2255,2255,0
20230915,180900,2262004045,2255,2255,2255,2255,0
20230915,180800,2262004045,2255,2255,2255,2255,0
20230915,180700,2262004045,2255,2255,2255,2255,0
20230915,180600,2262004045,2255,2255,2255,2255,0
20230915,180500,2262004045,2255,2255,2255,2255,0
20230915,180400,2262004045,2255,2255,2255,2255,0
20230915,180300,2262004045,2255,2255,2255,2255,0
20230915,180200,2262004045,2255,2255,2255,2255,0
20230915,180100,2262004045,2255,2255,2255,2255,0
20230915,180000,2262004045,2255,2255,2255,2255,0
20230915,175900,2262004045,2255,2255,2255,2255,0
20230915,175800,2262004045,2255,2255,2255,2255,0
20230915,175700,2262004045,2255,2255,2255,2255,0
20230915,175600,2262004045,2255,2255,2255,2255,0
20230915,175500,2262004045,2255,2255,2255,2255,0
20230915,175400,2262004045,2255,2255,2255,2255,0
20230915,175300,2262004045,2255,2255,2255,2255,0
20230915,175200,2262004045,2255,2255,2255,2255,0
20230915,175100,2262004045,2255,2255,2255,2255,0
20230915,175000,2262004045,2255,2255,2255,2255,0
20230915,174900,2262004045,2255,2255,2255,2255,0
20230915,174800,2262004045,2255,2255,2255,2255,0
20230915,174700,2262004045,2255,2255,2255,2255,0
20230915,174600,2262004045,2255,2255,2255,2255,0
20230915,174500,2262004045,2255,2255,2255,2255,0
20230915,174400,2262004045,2255,2255,2255,2255,0
20230915,174300,2262004045,2255,2255,2255,2255,0
20230915,174200,2262004045,2255,2255,2255,2255,0
20230915,174100,2262004045,2255,2255,2255,2255,28080
20230915,174000,2262004045,2255,2255,2255,2255,0
20230915,173900,2262004045,2255,2255,2255,2255,0
20230915,173800,2262004045,2255,2255,2255,2255,0
20230915,173700,2262004045,2255,2255,2255,2255,0
20230915,173600,2262004045,2255,2255,2255,2255,0
20230915,173500,2262004045,2255,2255,2255,2255,0
20230915,173400,2262004045,2255,2255,2255,2255,0
20230915,173300,2262004045,2255,2255,2255,2255,0
20230915,173200,2262004045,2255,2255,2255,2255,0
20230915,173100,2262004045,2255,2255,2255,2255,0
20230915,173000,2262004045,2255,2255,2255,2255,0
20230915,172900,2262004045,2255,2255,2255,2255,0
20230915,172800,2262004045,2255,2255,2255,2255,0
20230915,172700,2262004045,2255,2255,2255,2255,0
20230915,172600,2262004045,2255,2255,2255,2255,0
20230915,172500,2262004045,2255,2255,2255,2255,0
20230915,172400,2262004045,2255,2255,2255,2255,0
20230915,172300,2262004045,2255,2255,2255,2255,0
20230915,172200,2262004045,2255,2255,2255,2255,0
20230915,172100,2262004045,2255,2255,2255,2255,0
20230915,172000,2262004045,2255,2255,2255,2255,0
20230915,171900,2262004045,2255,2255,2255,2255,0
20230915,171800,2262004045,2255,2255,2255,2255,0
20230915,171700,2262004045,2255,2255,2255,2255,0
20230915,171600,2262004045,2255,2255,2255,2255,0
20230915,171500,2262004045,2255,2255,2255,2255,0
20230915,171400,2262004045,2255,2255,2255,2255,0
20230915,171300,2262004045,2255,2255,2255,2255,0
20230915,171200,2262004045,2255,2255,2255,2255,0
20230915,171100,2262004045,2255,2255,2255,2255,28080
20230915,171000,2262004045,2255,2255,2255,2255,0
20230915,170900,2262004045,2255,2255,2255,2255,0
20230915,170800,2262004045,2255,2255,2255,2255,0
20230915,170700,2262004045,2255,2255,2255,2255,0
20230915,170600,2262004045,2255,2255,2255,2255,0
20230915,170500,2262004045,2255,2255,2255,2255,0
20230915,170400,2262004045,2255,2255,2255,2255,0
20230915,170300,2262004045,2255,2255,2255,2255,0
20230915,170200,2262004045,2255,2255,2255,2255,0
20230915,170100,2262004045,2255,2255,2255,2255,0
20230915,170000,2262004045,2255,2255,2255,2255,0
20230915,165900,2262004045,2255,2255,2255,2255,0
20230915,165800,2262004045,2255,2255,2255,2255,0
20230915,165700,2262004045,2255,2255,2255,2255,0
20230915,165600,2262004045,2255,2255,2255,2255,0
20230915,165500,2262004045,2255,2255,2255,2255,0
20230915,165400,2262004045,2255,2255,2255,2255,0
20230915,165300,2262004045,2255,2255,2255,2255,0
20230915,165200,2262004045,2255,2255,2255,2255,0
20230915,165100,2262004045,2255,2255,2255,2255,0
20230915,165000,2262004045,2255,2255,2255,2255,0
20230915,164900,2262004045,2255,2255,2255,2255,0
20230915,164800,2262004045,2255,2255,2255,2255,0
20230915,164700,2262004045,2255,2255,2255,2255,0
20230915,164600,2262004045,2255,2255,2255,2255,0
20230915,164500,2262004045,2255,2255,2255,2255,0
20230915,164400,2262004045,2255,2255,2255,2255,0
20230915,164300,2262004045,2255,2255,2255,2255,0
20230915,164200,2262004045,2255,2255,2255,2255,0
20230915,164100,2262004045,2255,2255,2255,2255,28080
20230915,164000,2262004045,2255,2255,2255,2255,0
20230915,163900,2262004045,2255,2255,2255,2255,0
20230915,163800,2262004045,2255,2255,2255,2255,0
20230915,163700,2262004045,2255,2255,2255,2255,0
20230915,163600,2262004045,2255,2255,2255,2255,0
20230915,163500,2262004045,2255,2255,2255,2255,0
20230915,163400,2262004045,2255,2255,2255,2255,0
20230915,163300,2262004045,2255,2255,2255,2255,0
20230915,163200,2262004045,2255,2255,2255,2255,0
20230915,163100,2262004045,2255,2255,2255,2255,0
20230915,163000,2262004045,2255,2255,2255,2255,0
20230915,162900,2262004045,2255,2255,2255,2255,0
20230915,162800,2262004045,2255,2255,2255,2255,0
20230915,162700,2262004045,2255,2255,2255,2255,0
20230915,162600,2262004045,2255,2255,2255,2255,0
20230915,162500,2262004045,2255,2255,2255,2255,0
20230915,162400,2262004045,2255,2255,2255,2255,0
20230915,162300,2262004045,2255,2255,2255,2255,0
20230915,162200,2262004045,2255,2255,2255,2255,0
20230915,162100,2262004045,2255,2255,2255,2255,0
20230915,162000,2262004045,2255,2255,2255,2255,0
20230915,161900,2262004045,2255,2255,2255,2255,0
20230915,161800,2262004045,2255,2255,2255,2255,0
20230915,161700,2262004045,2255,2255,2255,2255,0
20230915,161600,2262004045,2255,2255,2255,2255,0
20230915,161500,2262004045,2255,2255,2255,2255,0
20230915,161400,2262004045,2255,2255,2255,2255,0
20230915,161300,2262004045,2255,2255,2255,2255,0
20230915,161200,2262004045,2255,2255,2255,2255,0
20230915,161100,2262004045,2255,2255,2255,2255,28080
20230915,161000,2262004045,2255,2255,2255,2255,0
20230915,160900,2262004045,2255,2255,2255,2255,0
20230915,160800,2262004045,2255,2255,2255,2255,0
20230915,160700,2262004045,2255,2255,2255,2255,0
20230915,160600,2262004045,2255,2255,2255,2255,0
20230915,160500,2262004045,2255,2255,2255,2255,0
20230915,160400,2262004045,2255,2255,2255,2255,0
20230915,160300,2262004045,2255,2255,2255,2255,0
20230915,160200,2262004045,2255,2255,2255,2255,0
20230915,160100,2262004045,2255,2255,2255,2255,0
20230915,160000,2262004045,2255,2255,2255,2255,0
20230915,155900,2262004045,2255,2255,2255,2255,0
20230915,155800,2262004045,2255,2255,2255,2255,0
20230915,155700,2262004045,2255,2255,2255,2255,0
20230915,155600,2262004045,2255,2255,2255,2255,0
20230915,155500,2262004045,2255,2255,2255,2255,0
20230915,155400,2262004045,2255,2255,2255,2255,0
20230915,155300,2262004045,2255,2255,2255,2255,0
20230915,155200,2262004045,2255,2255,2255,2255,0
20230915,155100,2262004045,2255,2255,2255,2255,0
20230915,155000,2262004045,2255,2255,2255,2255,0
20230915,154900,2262004045,2255,2255,2255,2255,0
20230915,154800,2262004045,2255,2255,2255,2255,0
20230915,154700,2262004045,2255,2255,2255,2255,0
20230915,154600,2262004045,2255,2255,2255,2255,0
20230915,154500,2262004045,2255,2255,2255,2255,0
20230915,154400,2262004045,2255,2255,2255,2255,0
20230915,154300,2262004045,2255,2255,2255,2255,0
20230915,154200,2262004045,2255,2255,2255,2255,0
20230915,154100,2262004045,2255,2255,2255,2255,28080
20230915,154000,2262004045,2255,2255,2255,2255,0
20230915,153900,2262004045,2255,2255,2255,2255,0
20230915,153800,2262004045,2255,2255,2255,2255,0
20230915,153700,2262004045,2255,2255,2255,2255,0
20230915,153600,2262004045,2255,2255,2255,2255,0
20230915,153500,2262004045,2255,2255,2255,2255,0
20230915,153400,2262004045,2255,2255,2255,2255,0
20230915,153300,2262004045,2255,2255,2255,2255,0
20230915,153200,2262004045,2255,2255,2255,2255,0
20230915,153100,2262004045,2255,2255,2255,2255,0
20230915,153000,2262004045,2255,2255,2255,2255,28080
20230915,152900,2198683645,2255,2255,2255,2255,0
20230915,152800,2198683645,2255,2255,2255,2255,0
20230915,152700,2198683645,2255,2255,2255,2255,0
20230915,152600,2198683645,2255,2255,2255,2255,0
20230915,152500,2198683645,2255,2255,2255,2255,0
20230915,152400,2198683645,2255,2255,2255,2255,0
20230915,152300,2198683645,2255,2255,2255,2255,0
20230915,152200,2198683645,2255,2255,2255,2255,0
20230915,152100,2198683645,2255,2255,2255,2255,0
20230915,152000,2198683645,2255,2255,2255,2255,0
20230915,151900,2198683645,2255,2255,2255,2250,2063
20230915,151800,2194035080,2255,2250,2255,2250,3554
20230915,151700,2186029660,2255,2255,2255,2250,4239
20230915,151600,2176480715,2255,2250,2255,2245,5330
20230915,151500,2164489400,2250,2250,2250,2245,4220
20230915,151400,2154994455,2250,2250,2250,2245,2949
20230915,151300,2148361205,2250,2245,2250,2245,3332
20230915,151200,2140879275,2245,2245,2245,2245,709
20230915,151100,2139287570,2245,2245,2245,2240,567
20230915,151000,2138014905,2245,2240,2245,2240,3200
20230915,150900,2130846830,2245,2240,2245,2240,4
20230915,150800,2130837860,2245,2240,2245,2240,3348
20230915,150700,2123338325,2245,2240,2245,2240,1102
20230915,150600,2120868130,2245,2245,2245,2240,42
20230915,150500,2120773870,2245,2240,2245,2240,2197
20230915,150400,2115852575,2240,2240,2240,2235,1024
20230915,150300,2113558920,2240,2235,2240,2235,227
20230915,150200,2113051070,2240,2235,2240,2230,8756
20230915,150100,2093481395,2240,2245,2250,2235,11011
20230915,150000,2068830160,2245,2250,2250,2245,3176
20230915,145900,2061699370,2245,2250,2250,2245,4213
20230915,145800,2052237015,2250,2245,2250,2245,154
20230915,145700,2051890730,2250,2255,2255,2245,1570
20230915,145600,2048356735,2255,2250,2255,2250,5386
20230915,145500,2036233485,2250,2240,2250,2240,1645
20230915,145400,2032540495,2245,2245,2245,2240,150
20230915,145300,2032203890,2245,2245,2245,2240,569
20230915,145200,2030926710,2245,2250,2250,2240,378
20230915,145100,2030079470,2250,2245,2250,2245,2458
20230915,145000,2024561230,2245,2240,2245,2240,976
20230915,144900,2022374770,2240,2240,2240,2235,1801
20230915,144800,2018345675,2240,2240,2240,2235,1106
20230915,144700,2015869370,2235,2240,2245,2235,1006
20230915,144600,2013616420,2245,2245,2245,2240,736
20230915,144500,2011967765,2245,2245,2245,2235,7771
20230915,144400,1994565030,2250,2250,2250,2245,332
20230915,144300,1993818390,2255,2245,2255,2240,7775
20230915,144200,1976352550,2250,2250,2255,2245,10823
20230915,144100,1952001640,2250,2250,2250,2250,1560
20230915,144000,1948491640,2255,2255,2255,2250,3895
20230915,143900,1939725610,2255,2255,2255,2255,33
20230915,143800,1939651195,2255,2255,2255,2250,899
20230915,143700,1937623980,2255,2250,2255,2250,2484
20230915,143600,1932033225,2250,2245,2250,2245,5225
20230915,143500,1920295820,2245,2255,2255,2245,5649
20230915,143400,1907597220,2255,2250,2255,2250,2674
20230915,143300,1901571385,2250,2250,2255,2250,3945
20230915,143200,1892694115,2250,2255,2260,2250,8510
20230915,143100,1873505570,2255,2260,2265,2250,9462
20230915,143000,1852157680,2265,2260,2265,2260,11090
20230915,142900,1827091695,2260,2245,2260,2245,28964
20230915,142800,1761777500,2250,2250,2250,2245,816
20230915,142700,1759942715,2255,2245,2255,2245,44550
20230915,142600,1659778820,2245,2240,2245,2240,708
20230915,142500,1658192860,2245,2240,2245,2240,904
20230915,142400,1656167880,2245,2235,2245,2235,2100
20230915,142300,1651465875,2240,2235,2240,2235,104
20230915,142200,1651233425,2240,2240,2245,2240,1188
20230915,142100,1648572300,2245,2240,2245,2240,808
20230915,142000,1646762375,2245,2245,2245,2240,1472
20230915,141900,1643465050,2240,2240,2245,2240,6592
20230915,141800,1628698945,2245,2240,2245,2240,139
20230915,141700,1628387575,2245,2240,2245,2240,3415
20230915,141600,1620737965,2240,2240,2240,2235,61
20230915,141500,1620601375,2240,2240,2245,2240,1573
20230915,141400,1617077850,2245,2245,2245,2245,1100
20230915,141300,1614608350,2245,2245,2245,2240,2940
20230915,141200,1608008055,2245,2240,2245,2235,2029
20230915,141100,1603465545,2240,2235,2240,2235,451
20230915,141000,1602457555,2240,2240,2240,2240,1202
20230915,140900,1599765075,2240,2235,2240,2235,1201
20230915,140800,1597075835,2240,2235,2240,2235,518
20230915,140700,1595916920,2235,2235,2235,2235,90
20230915,140600,1595715770,2235,2235,2235,2235,1405
20230915,140500,1592575595,2235,2235,2235,2230,5102
20230915,140400,1581198070,2230,2230,2240,2230,325
20230915,140300,1580472170,2235,2230,2235,2230,666
20230915,140200,1578983875,2230,2235,2235,2230,63
20230915,140100,1578843210,2235,2235,2235,2235,4
20230915,140000,1578834270,2240,2230,2240,2230,39
20230915,135900,1578747205,2230,2230,2235,2230,794
20230915,135800,1576972930,2235,2235,2235,2235,1445
20230915,135700,1573743355,2235,2235,2235,2235,42
20230915,135600,1573649485,2240,2240,2240,2235,228
20230915,135500,1573139895,2245,2240,2245,2240,1301
20230915,135400,1570224150,2245,2245,2245,2245,1
20230915,135300,1570221905,2240,2240,2240,2240,219
20230915,135200,1569731345,2240,2240,2240,2235,111
20230915,135100,1569483200,2245,2245,2245,2245,0
20230915,135000,1569483200,2245,2240,2245,2240,242
20230915,134900,1568941110,2245,2245,2245,2245,16
20230915,134800,1568905190,2245,2245,2245,2240,1735
20230915,134700,1565017275,2250,2250,2250,2250,0
20230915,134600,1565017275,2250,2240,2250,2240,8033
20230915,134500,1546984540,2245,2245,2245,2235,521
20230915,134400,1545819895,2245,2235,2245,2230,2084
20230915,134300,1541150600,2235,2235,2235,2235,1000
20230915,134200,1538915600,2235,2235,2235,2235,2000
20230915,134100,1534445600,2235,2235,2235,2235,0
20230915,134000,1534445600,2235,2235,2235,2235,0
20230915,133900,1534445600,2235,2230,2235,2230,525
20230915,133800,1533274835,2235,2235,2235,2235,501
20230915,133700,1532155100,2235,2235,2235,2235,50
20230915,133600,1532043350,2235,2235,2235,2235,201
20230915,133500,1531594115,2235,2235,2235,2230,2011
20230915,133400,1527109520,2235,2230,2235,2230,2879
20230915,133300,1520689335,2235,2235,2235,2235,35
20230915,133200,1520611110,2235,2230,2235,2230,11
20230915,133100,1520586575,2235,2235,2235,2235,0
20230915,133000,1520586575,2235,2230,2235,2230,2142
20230915,132900,1515807100,2235,2230,2235,2230,103
20230915,132800,1515577400,2235,2230,2235,2230,2022
20230915,132700,1511068325,2235,2235,2235,2235,0
20230915,132600,1511068325,2235,2230,2235,2230,401
20230915,132500,1510174090,2235,2235,2235,2235,0
20230915,132400,1510174090,2235,2230,2235,2230,2662
20230915,132300,1504237670,2235,2230,2235,2230,1013
20230915,132200,1501978500,2235,2235,2235,2230,1669
20230915,132100,1498256125,2235,2235,2235,2230,7522
20230915,132000,1481480050,2230,2235,2240,2230,1287
20230915,131900,1478606100,2240,2240,2240,2240,244
20230915,131800,1478059540,2240,2240,2240,2240,0
20230915,131700,1478059540,2240,2235,2240,2235,501
20230915,131600,1476939800,2240,2235,2240,2235,487
20230915,131500,1475851350,2240,2240,2240,2240,100
20230915,131400,1475627350,2240,2235,2240,2235,701
20230915,131300,1474060610,2240,2240,2240,2240,113
20230915,131200,1473807490,2245,2245,2245,2245,0
20230915,131100,1473807490,2245,2240,2245,2240,490
20230915,131000,1472709885,2245,2245,2245,2245,0
20230915,130900,1472709885,2245,2245,2245,2245,1
20230915,130800,1472707640,2245,2240,2245,2235,536
20230915,130700,1471509480,2240,2245,2245,2240,2029
20230915,130600,1466964275,2245,2245,2245,2245,0
20230915,130500,1466964275,2245,2245,2245,2240,642
20230915,130400,1465524385,2245,2245,2245,2245,66
20230915,130300,1465376215,2245,2245,2245,2245,0
20230915,130200,1465376215,2245,2245,2245,2245,100
20230915,130100,1465151715,2245,2245,2245,2245,10
20230915,130000,1465129265,2245,2245,2245,2245,573
20230915,125900,1463842880,2245,2245,2245,2240,630
20230915,125800,1462430880,2245,2245,2245,2245,291
20230915,125700,1461777585,2245,2245,2245,2245,302
20230915,125600,1461099595,2245,2245,2245,2245,30
20230915,125500,1461032245,2245,2240,2245,2240,209
20230915,125400,1460563075,2245,2240,2245,2240,246
20230915,125300,1460012030,2245,2235,2245,2235,1742
20230915,125200,1456113535,2240,2240,2240,2240,576
20230915,125100,1454823295,2240,2235,2240,2235,269
20230915,125000,1454221850,2240,2240,2240,2235,1280
20230915,124900,1451358535,2240,2240,2240,2240,0
20230915,124800,1451358535,2240,2235,2240,2235,1502
20230915,124700,1448001555,2240,2235,2240,2230,2713
20230915,124600,1441944090,2240,2235,2240,2235,1577
20230915,124500,1438419485,2240,2240,2240,2240,0
20230915,124400,1438419485,2240,2235,2240,2235,1005
20230915,124300,1436173300,2240,2240,2240,2240,1050
20230915,124200,1433821300,2240,2240,2240,2240,0
20230915,124100,1433821300,2240,2240,2240,2240,100
20230915,124000,1433597300,2240,2240,2240,2240,0
20230915,123900,1433597300,2240,2240,2240,2240,0
20230915,123800,1433597300,2240,2235,2240,2235,1260
20230915,123700,1430781185,2240,2240,2240,2240,0
20230915,123600,1430781185,2240,2235,2240,2235,501
20230915,123500,1429661445,2240,2240,2240,2240,700
20230915,123400,1428093445,2240,2240,2240,2235,336
20230915,123300,1427342305,2240,2235,2240,2235,1517
20230915,123200,1423951725,2240,2240,2240,2235,48
20230915,123100,1423844360,2240,2235,2240,2235,416
20230915,123000,1422914580,2240,2240,2240,2240,0
20230915,122900,1422914580,2240,2240,2240,2240,0
20230915,122800,1422914580,2240,2240,2240,2240,0
20230915,122700,1422914580,2240,2245,2245,2235,586
20230915,122600,1421601880,2245,2245,2245,2245,1
20230915,122500,1421599635,2245,2240,2245,2235,6458
20230915,122400,1407134435,2245,2245,2245,2240,1593
20230915,122300,1403563450,2245,2245,2245,2245,0
20230915,122200,1403563450,2245,2245,2245,2240,1976
20230915,122100,1399128830,2250,2245,2250,2245,1233
20230915,122000,1396360740,2245,2245,2245,2245,50
20230915,121900,1396248490,2245,2245,2245,2245,50
20230915,121800,1396136240,2245,2240,2245,2240,614
20230915,121700,1394760875,2245,2240,2245,2240,209
20230915,121600,1394292705,2245,2250,2250,2245,294
20230915,121500,1393632670,2250,2245,2250,2245,119
20230915,121400,1393365505,2245,2245,2245,2245,300
20230915,121300,1392692005,2250,2250,2250,2250,0
20230915,121200,1392692005,2250,2245,2250,2245,272
20230915,121100,1392081355,2250,2250,2250,2250,0
20230915,121000,1392081355,2250,2245,2250,2245,501
20230915,120900,1390956605,2250,2245,2250,2245,848
20230915,120800,1389052835,2250,2245,2250,2240,6563
20230915,120700,1374335890,2250,2250,2250,2250,45
20230915,120600,1374234640,2250,2250,2250,2250,0
20230915,120500,1374234640,2250,2250,2250,2245,55
20230915,120400,1374110895,2250,2245,2250,2245,91
20230915,120300,1373906595,2250,2245,2250,2245,1453
20230915,120200,1370637520,2250,2250,2250,2245,5922
20230915,120100,1357342520,2250,2245,2250,2245,1815
20230915,120000,1353261835,2250,2250,2250,2250,348
20230915,115900,1352478835,2250,2250,2250,2245,4996
20230915,115800,1341242555,2250,2250,2250,2245,347
20230915,115700,1340463530,2250,2250,2250,2245,471
20230915,115600,1339406030,2250,2250,2250,2245,746
20230915,115500,1337731200,2250,2245,2250,2245,504
20230915,115400,1336599715,2250,2250,2250,2245,2657
20230915,115300,1330621470,2255,2250,2255,2250,737
20230915,115200,1328963010,2255,2255,2260,2250,1354
20230915,115100,1325913720,2260,2260,2260,2255,2452
20230915,115000,1320384430,2260,2255,2260,2255,167
20230915,114900,1320007770,2255,2255,2260,2245,8789
20230915,114800,1300244595,2260,2260,2260,2255,2487
20230915,114700,1294636255,2260,2260,2260,2260,205
20230915,114600,1294172955,2260,2260,2260,2260,40
20230915,114500,1294082555,2265,2260,2265,2255,1965
20230915,114400,1289642815,2260,2260,2265,2260,9490
20230915,114300,1268191400,2260,2255,2265,2255,2453
20230915,114200,1262647655,2260,2260,2265,2255,3233
20230915,114100,1255329685,2260,2260,2260,2260,223
20230915,114000,1254825705,2265,2260,2265,2250,15929
20230915,113900,1218814460,2260,2255,2260,2255,1451
20230915,113800,1215542440,2255,2255,2255,2255,500
20230915,113700,1214414940,2255,2255,2255,2250,313
20230915,113600,1213709155,2260,2260,2260,2250,2921
20230915,113500,1207126205,2260,2255,2260,2255,1523
20230915,113400,1203691825,2260,2250,2260,2250,284
20230915,113300,1203051510,2255,2250,2255,2250,909
20230915,113200,1201006145,2255,2255,2260,2255,805
20230915,113100,1199190545,2260,2250,2260,2250,568
20230915,113000,1197908865,2250,2255,2260,2250,2584
20230915,112900,1192077825,2260,2255,2260,2255,7241
20230915,112800,1175748860,2260,2260,2260,2260,2526
20230915,112700,1170040100,2260,2260,2260,2260,3754
20230915,112600,1161556060,2260,2260,2260,2255,137
20230915,112500,1161246740,2260,2255,2260,2255,910
20230915,112400,1159194630,2260,2260,2260,2255,2403
20230915,112300,1153765310,2260,2260,2260,2255,595
20230915,112200,1152422975,2260,2260,2260,2255,1471
20230915,112100,1149098520,2260,2260,2260,2255,5162
20230915,112000,1137435010,2260,2255,2260,2255,1350
20230915,111900,1134386080,2260,2260,2260,2255,774
20230915,111800,1132638205,2255,2255,2260,2255,4333
20230915,111700,1122848385,2260,2260,2260,2255,2269
20230915,111600,1117721945,2260,2260,2260,2255,2484
20230915,111500,1112114105,2260,2255,2260,2255,4196
20230915,111400,1102642630,2255,2255,2255,2255,1600
20230915,111300,1099034630,2255,2255,2255,2255,7452
20230915,111200,1082230370,2255,2250,2255,2250,3032
20230915,111100,1075408335,2250,2255,2255,2245,2721
20230915,111000,1069286340,2255,2250,2255,2250,1537
20230915,110900,1065825460,2255,2255,2255,2250,996
20230915,110800,1063579515,2255,2250,2255,2250,2018
20230915,110700,1059034055,2255,2255,2255,2250,3404
20230915,110600,1051368275,2255,2255,2255,2250,11967
20230915,110500,1024433865,2255,2245,2255,2245,28500
20230915,110400,960369190,2245,2245,2250,2240,14996
20230915,110300,926690415,2245,2240,2245,2240,6226
20230915,110200,912744160,2240,2240,2245,2240,3948
20230915,110100,903900385,2245,2245,2245,2245,351
20230915,110000,903112390,2245,2240,2245,2240,4
20230915,105900,903103415,2245,2240,2245,2240,3930
20230915,105800,894282065,2245,2245,2245,2240,7264
20230915,105700,878000190,2245,2245,2245,2240,3435
20230915,105600,870290705,2245,2240,2245,2240,9015
20230915,105500,850097090,2240,2235,2240,2235,377
20230915,105400,849253980,2240,2240,2240,2235,1152
20230915,105300,846676225,2240,2240,2240,2235,1740
20230915,105200,842781315,2240,2225,2240,2225,15936
20230915,105100,807240255,2230,2225,2230,2225,122
20230915,105000,806968800,2230,2230,2230,2230,0
20230915,104900,806968800,2230,2225,2230,2225,2466
20230915,104800,801481945,2225,2225,2225,2220,680
20230915,104700,799968980,2225,2225,2225,2220,1535
20230915,104600,796553830,2225,2215,2225,2215,2997
20230915,104500,789902985,2220,2220,2220,2215,856
20230915,104400,788005165,2220,2220,2220,2215,1054
20230915,104300,785670540,2215,2220,2220,2215,1012
20230915,104200,783423905,2220,2220,2220,2215,814
20230915,104100,781620825,2220,2210,2220,2210,535
20230915,104000,780438100,2220,2220,2220,2210,242
20230915,103900,779900920,2220,2220,2220,2210,18142
20230915,103800,739774315,2225,2220,2225,2220,641
20230915,103700,738351290,2220,2225,2225,2220,215
20230915,103600,737873165,2225,2225,2225,2220,12118
20230915,103500,710970195,2225,2225,2225,2220,641
20230915,103400,709546470,2225,2225,2225,2225,73
20230915,103300,709384045,2230,2225,2230,2225,1390
20230915,103200,706291280,2230,2225,2230,2225,3397
20230915,103100,698721735,2230,2225,2230,2225,313
20230915,103000,698025300,2230,2230,2230,2230,2
20230915,102900,698020840,2230,2230,2230,2225,843
20230915,102800,696143750,2230,2230,2230,2230,1
20230915,102700,696141520,2220,2225,2230,2220,4162
20230915,102600,686881110,2230,2225,2230,2225,5325
20230915,102500,675032975,2230,2225,2230,2225,880
20230915,102400,673074965,2230,2230,2230,2220,74
20230915,102300,672910655,2225,2225,2230,2225,4300
20230915,102200,663338145,2230,2230,2230,2225,1140
20230915,102100,660798155,2230,2225,2230,2225,5426
20230915,102000,648722800,2225,2225,2225,2225,50
20230915,101900,648611550,2225,2225,2225,2220,402
20230915,101800,647719100,2225,2225,2225,2220,211
20230915,101700,647250625,2225,2220,2225,2220,15
20230915,101600,647217295,2225,2225,2225,2220,605
20230915,101500,645873690,2225,2225,2225,2225,1103
20230915,101400,643419515,2225,2225,2230,2220,817
20230915,101300,641604725,2230,2230,2230,2230,0
20230915,101200,641604725,2230,2225,2230,2220,1729
20230915,101100,637761325,2225,2225,2230,2225,232
20230915,101000,637245115,2230,2225,2230,2225,1116
20230915,100900,634761980,2225,2225,2225,2220,1020
20230915,100800,632492575,2225,2220,2230,2220,3433
20230915,100700,624867780,2230,2220,2230,2220,5381
20230915,100600,612906460,2230,2220,2230,2220,3344
20230915,100500,605466165,2230,2225,2230,2225,5745
20230915,100400,592683520,2225,2225,2225,2225,100
20230915,100300,592461020,2230,2230,2230,2225,671
20230915,100200,590967440,2230,2225,2230,2220,2759
20230915,100100,584839405,2230,2230,2230,2215,1265
20230915,100000,582032470,2230,2225,2230,2215,16794
20230915,095900,544727135,2230,2230,2230,2230,173
20230915,095800,544341345,2235,2230,2235,2230,261
20230915,095700,543759290,2235,2230,2235,2230,3021
20230915,095600,537022270,2235,2235,2235,2230,67
20230915,095500,536872805,2235,2230,2240,2230,5207
20230915,095400,525235160,2235,2235,2235,2230,441
20230915,095300,524251695,2235,2230,2235,2230,102
20230915,095200,524024225,2235,2230,2235,2230,402
20230915,095100,523127755,2235,2235,2235,2230,1501
20230915,095000,519778245,2235,2235,2235,2230,1059
20230915,094900,517411880,2235,2230,2235,2230,1102
20230915,094800,514954410,2235,2230,2235,2225,712
20230915,094700,513367980,2235,2235,2235,2230,348
20230915,094600,512591930,2235,2230,2235,2230,252
20230915,094500,512029320,2235,2230,2240,2225,2380
20230915,094400,506724775,2240,2235,2240,2230,5113
20230915,094300,495303165,2240,2235,2240,2235,22
20230915,094200,495253985,2240,2235,2240,2235,2126
20230915,094100,490502350,2240,2240,2245,2235,5221
20230915,094000,478817305,2245,2240,2245,2240,557
20230915,093900,477568560,2235,2240,2245,2235,1210
20230915,093800,474859165,2240,2245,2245,2240,9539
20230915,093700,453491295,2245,2240,2245,2240,400
20230915,093600,452595250,2240,2245,2245,2240,3517
20230915,093500,444710850,2245,2245,2250,2240,10172
20230915,093400,421874735,2245,2240,2245,2240,2476
20230915,093300,416327020,2240,2240,2245,2240,6554
20230915,093200,401646050,2240,2240,2240,2235,561
20230915,093100,400390935,2240,2230,2240,2225,567
20230915,093000,399127010,2240,2235,2240,2235,4726
20230915,092900,388553885,2235,2230,2235,2230,677
20230915,092800,387041290,2235,2230,2235,2225,102
20230915,092700,386813980,2230,2225,2230,2225,7113
20230915,092600,370960730,2225,2230,2230,2225,1596
20230915,092500,367409550,2225,2220,2225,2220,1564
20230915,092400,363931960,2225,2220,2225,2220,89
20230915,092300,363733975,2225,2225,2230,2220,1805
20230915,092200,359713965,2225,2230,2230,2225,3926
20230915,092100,350978100,2225,2225,2230,2225,5720
20230915,092000,338240100,2230,2240,2240,2230,7580
20230915,091900,321336560,2240,2240,2245,2235,4330
20230915,091800,311646435,2235,2240,2245,2235,11580
20230915,091700,285707365,2245,2240,2245,2240,5194
20230915,091600,274070450,2240,2230,2240,2230,3446
20230915,091500,266371720,2230,2235,2235,2230,1370
20230915,091400,263313865,2235,2230,2235,2230,2016
20230915,091300,258817635,2230,2230,2235,2230,4702
20230915,091200,248331695,2230,2235,2240,2230,1313
20230915,091100,245397310,2235,2230,2235,2225,5470
20230915,091000,233206345,2230,2230,2230,2225,1260
20230915,090900,230400045,2230,2240,2240,2220,4750
20230915,090800,219806310,2235,2235,2240,2230,12174
20230915,090700,192616510,2240,2235,2240,2230,6610
20230915,090600,177855655,2230,2225,2230,2215,9723
20230915,090500,156239140,2230,2230,2230,2220,4805
20230915,090400,145556050,2230,2240,2240,2225,1725
20230915,090300,141710050,2240,2230,2240,2230,11136
20230915,090200,116851390,2230,2225,2235,2220,7383
20230915,090100,100396295,2230,2225,2240,2220,6975
20230915,090000,84839360,2230,2240,2245,2210,37790