stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230918,194300,2244649790,2180,2180,2180,2180,18781
20230918,194200,2244649790,2180,2180,2180,2180,0
20230918,194100,2244649790,2180,2180,2180,2180,0
20230918,194000,2244649790,2180,2180,2180,2180,0
20230918,193900,2244649790,2180,2180,2180,2180,0
20230918,193800,2244649790,2180,2180,2180,2180,0
20230918,193700,2244649790,2180,2180,2180,2180,0
20230918,193600,2244649790,2180,2180,2180,2180,0
20230918,193500,2244649790,2180,2180,2180,2180,0
20230918,193400,2244649790,2180,2180,2180,2180,0
20230918,193300,2244649790,2180,2180,2180,2180,0
20230918,193200,2244649790,2180,2180,2180,2180,0
20230918,193100,2244649790,2180,2180,2180,2180,0
20230918,193000,2244649790,2180,2180,2180,2180,0
20230918,192900,2244649790,2180,2180,2180,2180,0
20230918,192800,2244649790,2180,2180,2180,2180,0
20230918,192700,2244649790,2180,2180,2180,2180,0
20230918,192600,2244649790,2180,2180,2180,2180,0
20230918,192500,2244649790,2180,2180,2180,2180,0
20230918,192400,2244649790,2180,2180,2180,2180,0
20230918,192300,2244649790,2180,2180,2180,2180,0
20230918,192200,2244649790,2180,2180,2180,2180,0
20230918,192100,2244649790,2180,2180,2180,2180,0
20230918,192000,2244649790,2180,2180,2180,2180,0
20230918,191900,2244649790,2180,2180,2180,2180,0
20230918,191800,2244649790,2180,2180,2180,2180,0
20230918,191700,2244649790,2180,2180,2180,2180,0
20230918,191600,2244649790,2180,2180,2180,2180,0
20230918,191500,2244649790,2180,2180,2180,2180,0
20230918,191400,2244649790,2180,2180,2180,2180,0
20230918,191300,2244649790,2180,2180,2180,2180,18781
20230918,191200,2244649790,2180,2180,2180,2180,0
20230918,191100,2244649790,2180,2180,2180,2180,0
20230918,191000,2244649790,2180,2180,2180,2180,0
20230918,190900,2244649790,2180,2180,2180,2180,0
20230918,190800,2244649790,2180,2180,2180,2180,0
20230918,190700,2244649790,2180,2180,2180,2180,0
20230918,190600,2244649790,2180,2180,2180,2180,0
20230918,190500,2244649790,2180,2180,2180,2180,0
20230918,190400,2244649790,2180,2180,2180,2180,0
20230918,190300,2244649790,2180,2180,2180,2180,0
20230918,190200,2244649790,2180,2180,2180,2180,0
20230918,190100,2244649790,2180,2180,2180,2180,0
20230918,190000,2244649790,2180,2180,2180,2180,0
20230918,185900,2244649790,2180,2180,2180,2180,0
20230918,185800,2244649790,2180,2180,2180,2180,0
20230918,185700,2244649790,2180,2180,2180,2180,0
20230918,185600,2244649790,2180,2180,2180,2180,0
20230918,185500,2244649790,2180,2180,2180,2180,0
20230918,185400,2244649790,2180,2180,2180,2180,0
20230918,185300,2244649790,2180,2180,2180,2180,0
20230918,185200,2244649790,2180,2180,2180,2180,0
20230918,185100,2244649790,2180,2180,2180,2180,0
20230918,185000,2244649790,2180,2180,2180,2180,0
20230918,184900,2244649790,2180,2180,2180,2180,0
20230918,184800,2244649790,2180,2180,2180,2180,0
20230918,184700,2244649790,2180,2180,2180,2180,0
20230918,184600,2244649790,2180,2180,2180,2180,0
20230918,184500,2244649790,2180,2180,2180,2180,0
20230918,184400,2244649790,2180,2180,2180,2180,0
20230918,184300,2244649790,2180,2180,2180,2180,18781
20230918,184200,2244649790,2180,2180,2180,2180,0
20230918,184100,2244649790,2180,2180,2180,2180,0
20230918,184000,2244649790,2180,2180,2180,2180,0
20230918,183900,2244649790,2180,2180,2180,2180,0
20230918,183800,2244649790,2180,2180,2180,2180,0
20230918,183700,2244649790,2180,2180,2180,2180,0
20230918,183600,2244649790,2180,2180,2180,2180,0
20230918,183500,2244649790,2180,2180,2180,2180,0
20230918,183400,2244649790,2180,2180,2180,2180,0
20230918,183300,2244649790,2180,2180,2180,2180,0
20230918,183200,2244649790,2180,2180,2180,2180,0
20230918,183100,2244649790,2180,2180,2180,2180,0
20230918,183000,2244649790,2180,2180,2180,2180,0
20230918,182900,2244649790,2180,2180,2180,2180,0
20230918,182800,2244649790,2180,2180,2180,2180,0
20230918,182700,2244649790,2180,2180,2180,2180,0
20230918,182600,2244649790,2180,2180,2180,2180,0
20230918,182500,2244649790,2180,2180,2180,2180,0
20230918,182400,2244649790,2180,2180,2180,2180,0
20230918,182300,2244649790,2180,2180,2180,2180,0
20230918,182200,2244649790,2180,2180,2180,2180,0
20230918,182100,2244649790,2180,2180,2180,2180,0
20230918,182000,2244649790,2180,2180,2180,2180,0
20230918,181900,2244649790,2180,2180,2180,2180,0
20230918,181800,2244649790,2180,2180,2180,2180,0
20230918,181700,2244649790,2180,2180,2180,2180,0
20230918,181600,2244649790,2180,2180,2180,2180,0
20230918,181500,2244649790,2180,2180,2180,2180,0
20230918,181400,2244649790,2180,2180,2180,2180,0
20230918,181300,2244649790,2180,2180,2180,2180,18781
20230918,181200,2244649790,2180,2180,2180,2180,0
20230918,181100,2244649790,2180,2180,2180,2180,0
20230918,181000,2244649790,2180,2180,2180,2180,0
20230918,180900,2244649790,2180,2180,2180,2180,0
20230918,180800,2244649790,2180,2180,2180,2180,0
20230918,180700,2244649790,2180,2180,2180,2180,0
20230918,180600,2244649790,2180,2180,2180,2180,0
20230918,180500,2244649790,2180,2180,2180,2180,0
20230918,180400,2244649790,2180,2180,2180,2180,0
20230918,180300,2244649790,2180,2180,2180,2180,0
20230918,180200,2244649790,2180,2180,2180,2180,0
20230918,180100,2244649790,2180,2180,2180,2180,0
20230918,180000,2244649790,2180,2180,2180,2180,0
20230918,175900,2244649790,2180,2180,2180,2180,0
20230918,175800,2244649790,2180,2180,2180,2180,0
20230918,175700,2244649790,2180,2180,2180,2180,0
20230918,175600,2244649790,2180,2180,2180,2180,0
20230918,175500,2244649790,2180,2180,2180,2180,0
20230918,175400,2244649790,2180,2180,2180,2180,0
20230918,175300,2244649790,2180,2180,2180,2180,0
20230918,175200,2244649790,2180,2180,2180,2180,0
20230918,175100,2244649790,2180,2180,2180,2180,0
20230918,175000,2244649790,2180,2180,2180,2180,0
20230918,174900,2244649790,2180,2180,2180,2180,0
20230918,174800,2244649790,2180,2180,2180,2180,0
20230918,174700,2244649790,2180,2180,2180,2180,0
20230918,174600,2244649790,2180,2180,2180,2180,0
20230918,174500,2244649790,2180,2180,2180,2180,0
20230918,174400,2244649790,2180,2180,2180,2180,0
20230918,174300,2244649790,2180,2180,2180,2180,18781
20230918,174200,2244649790,2180,2180,2180,2180,0
20230918,174100,2244649790,2180,2180,2180,2180,0
20230918,174000,2244649790,2180,2180,2180,2180,0
20230918,173900,2244649790,2180,2180,2180,2180,0
20230918,173800,2244649790,2180,2180,2180,2180,0
20230918,173700,2244649790,2180,2180,2180,2180,0
20230918,173600,2244649790,2180,2180,2180,2180,0
20230918,173500,2244649790,2180,2180,2180,2180,0
20230918,173400,2244649790,2180,2180,2180,2180,0
20230918,173300,2244649790,2180,2180,2180,2180,0
20230918,173200,2244649790,2180,2180,2180,2180,0
20230918,173100,2244649790,2180,2180,2180,2180,0
20230918,173000,2244649790,2180,2180,2180,2180,0
20230918,172900,2244649790,2180,2180,2180,2180,0
20230918,172800,2244649790,2180,2180,2180,2180,0
20230918,172700,2244649790,2180,2180,2180,2180,0
20230918,172600,2244649790,2180,2180,2180,2180,0
20230918,172500,2244649790,2180,2180,2180,2180,0
20230918,172400,2244649790,2180,2180,2180,2180,0
20230918,172300,2244649790,2180,2180,2180,2180,0
20230918,172200,2244649790,2180,2180,2180,2180,0
20230918,172100,2244649790,2180,2180,2180,2180,0
20230918,172000,2244649790,2180,2180,2180,2180,0
20230918,171900,2244649790,2180,2180,2180,2180,0
20230918,171800,2244649790,2180,2180,2180,2180,0
20230918,171700,2244649790,2180,2180,2180,2180,0
20230918,171600,2244649790,2180,2180,2180,2180,0
20230918,171500,2244649790,2180,2180,2180,2180,0
20230918,171400,2244649790,2180,2180,2180,2180,0
20230918,171300,2244649790,2180,2180,2180,2180,18781
20230918,171200,2244649790,2180,2180,2180,2180,0
20230918,171100,2244649790,2180,2180,2180,2180,0
20230918,171000,2244649790,2180,2180,2180,2180,0
20230918,170900,2244649790,2180,2180,2180,2180,0
20230918,170800,2244649790,2180,2180,2180,2180,0
20230918,170700,2244649790,2180,2180,2180,2180,0
20230918,170600,2244649790,2180,2180,2180,2180,0
20230918,170500,2244649790,2180,2180,2180,2180,0
20230918,170400,2244649790,2180,2180,2180,2180,0
20230918,170300,2244649790,2180,2180,2180,2180,0
20230918,170200,2244649790,2180,2180,2180,2180,0
20230918,170100,2244649790,2180,2180,2180,2180,0
20230918,170000,2244649790,2180,2180,2180,2180,0
20230918,165900,2244649790,2180,2180,2180,2180,0
20230918,165800,2244649790,2180,2180,2180,2180,0
20230918,165700,2244649790,2180,2180,2180,2180,0
20230918,165600,2244649790,2180,2180,2180,2180,0
20230918,165500,2244649790,2180,2180,2180,2180,0
20230918,165400,2244649790,2180,2180,2180,2180,0
20230918,165300,2244649790,2180,2180,2180,2180,0
20230918,165200,2244649790,2180,2180,2180,2180,0
20230918,165100,2244649790,2180,2180,2180,2180,0
20230918,165000,2244649790,2180,2180,2180,2180,0
20230918,164900,2244649790,2180,2180,2180,2180,0
20230918,164800,2244649790,2180,2180,2180,2180,0
20230918,164700,2244649790,2180,2180,2180,2180,0
20230918,164600,2244649790,2180,2180,2180,2180,0
20230918,164500,2244649790,2180,2180,2180,2180,0
20230918,164400,2244649790,2180,2180,2180,2180,0
20230918,164300,2244649790,2180,2180,2180,2180,18781
20230918,164200,2244649790,2180,2180,2180,2180,0
20230918,164100,2244649790,2180,2180,2180,2180,0
20230918,164000,2244649790,2180,2180,2180,2180,0
20230918,163900,2244649790,2180,2180,2180,2180,0
20230918,163800,2244649790,2180,2180,2180,2180,0
20230918,163700,2244649790,2180,2180,2180,2180,0
20230918,163600,2244649790,2180,2180,2180,2180,0
20230918,163500,2244649790,2180,2180,2180,2180,0
20230918,163400,2244649790,2180,2180,2180,2180,0
20230918,163300,2244649790,2180,2180,2180,2180,0
20230918,163200,2244649790,2180,2180,2180,2180,0
20230918,163100,2244649790,2180,2180,2180,2180,0
20230918,163000,2244649790,2180,2180,2180,2180,0
20230918,162900,2244649790,2180,2180,2180,2180,0
20230918,162800,2244649790,2180,2180,2180,2180,0
20230918,162700,2244649790,2180,2180,2180,2180,0
20230918,162600,2244649790,2180,2180,2180,2180,0
20230918,162500,2244649790,2180,2180,2180,2180,0
20230918,162400,2244649790,2180,2180,2180,2180,0
20230918,162300,2244649790,2180,2180,2180,2180,0
20230918,162200,2244649790,2180,2180,2180,2180,0
20230918,162100,2244649790,2180,2180,2180,2180,0
20230918,162000,2244649790,2180,2180,2180,2180,0
20230918,161900,2244649790,2180,2180,2180,2180,0
20230918,161800,2244649790,2180,2180,2180,2180,0
20230918,161700,2244649790,2180,2180,2180,2180,0
20230918,161600,2244649790,2180,2180,2180,2180,0
20230918,161500,2244649790,2180,2180,2180,2180,0
20230918,161400,2244649790,2180,2180,2180,2180,0
20230918,161300,2244649790,2180,2180,2180,2180,18781
20230918,161200,2244649790,2180,2180,2180,2180,0
20230918,161100,2244649790,2180,2180,2180,2180,0
20230918,161000,2244649790,2180,2180,2180,2180,0
20230918,160900,2244649790,2180,2180,2180,2180,0
20230918,160800,2244649790,2180,2180,2180,2180,0
20230918,160700,2244649790,2180,2180,2180,2180,0
20230918,160600,2244649790,2180,2180,2180,2180,0
20230918,160500,2244649790,2180,2180,2180,2180,0
20230918,160400,2244649790,2180,2180,2180,2180,0
20230918,160300,2244649790,2180,2180,2180,2180,0
20230918,160200,2244649790,2180,2180,2180,2180,0
20230918,160100,2244649790,2180,2180,2180,2180,0
20230918,160000,2244649790,2180,2180,2180,2180,0
20230918,155900,2244649790,2180,2180,2180,2180,0
20230918,155800,2244649790,2180,2180,2180,2180,0
20230918,155700,2244649790,2180,2180,2180,2180,0
20230918,155600,2244649790,2180,2180,2180,2180,0
20230918,155500,2244649790,2180,2180,2180,2180,0
20230918,155400,2244649790,2180,2180,2180,2180,0
20230918,155300,2244649790,2180,2180,2180,2180,0
20230918,155200,2244649790,2180,2180,2180,2180,0
20230918,155100,2244649790,2180,2180,2180,2180,0
20230918,155000,2244649790,2180,2180,2180,2180,0
20230918,154900,2244649790,2180,2180,2180,2180,0
20230918,154800,2244649790,2180,2180,2180,2180,0
20230918,154700,2244649790,2180,2180,2180,2180,0
20230918,154600,2244649790,2180,2180,2180,2180,0
20230918,154500,2244649790,2180,2180,2180,2180,0
20230918,154400,2244649790,2180,2180,2180,2180,0
20230918,154300,2244649790,2180,2180,2180,2180,18781
20230918,154200,2244649790,2180,2180,2180,2180,0
20230918,154100,2244649790,2180,2180,2180,2180,0
20230918,154000,2244649790,2180,2180,2180,2180,0
20230918,153900,2244649790,2180,2180,2180,2180,0
20230918,153800,2244649790,2180,2180,2180,2180,0
20230918,153700,2244649790,2180,2180,2180,2180,0
20230918,153600,2244649790,2180,2180,2180,2180,0
20230918,153500,2244649790,2180,2180,2180,2180,0
20230918,153400,2244649790,2180,2180,2180,2180,0
20230918,153300,2244649790,2180,2180,2180,2180,0
20230918,153200,2244649790,2180,2180,2180,2180,0
20230918,153100,2244649790,2180,2180,2180,2180,0
20230918,153000,2244649790,2180,2180,2180,2180,18781
20230918,152900,2203707210,2195,2195,2195,2195,0
20230918,152800,2203707210,2195,2195,2195,2195,0
20230918,152700,2203707210,2195,2195,2195,2195,0
20230918,152600,2203707210,2195,2195,2195,2195,0
20230918,152500,2203707210,2195,2195,2195,2195,0
20230918,152400,2203707210,2195,2195,2195,2195,0
20230918,152300,2203707210,2195,2195,2195,2195,0
20230918,152200,2203707210,2195,2195,2195,2195,0
20230918,152100,2203707210,2195,2195,2195,2195,0
20230918,152000,2203707210,2195,2195,2195,2195,0
20230918,151900,2203707210,2195,2195,2195,2180,9346
20230918,151800,2183279875,2195,2195,2195,2190,3669
20230918,151700,2175244240,2195,2195,2195,2195,7
20230918,151600,2175228875,2195,2190,2195,2190,1442
20230918,151500,2172070865,2195,2190,2195,2190,2241
20230918,151400,2167163020,2195,2185,2195,2185,2592
20230918,151300,2161492250,2190,2190,2195,2185,1122
20230918,151200,2159040065,2195,2190,2195,2185,546
20230918,151100,2157844310,2190,2190,2190,2185,503
20230918,151000,2156743740,2190,2190,2190,2185,1505
20230918,150900,2153455290,2195,2180,2195,2180,4095
20230918,150800,2144520185,2185,2185,2195,2185,2498
20230918,150700,2139060005,2185,2195,2195,2185,6485
20230918,150600,2124876460,2195,2190,2195,2190,1799
20230918,150500,2120936585,2185,2185,2185,2180,4449
20230918,150400,2111215540,2185,2185,2185,2180,4964
20230918,150300,2100393370,2185,2185,2195,2180,7076
20230918,150200,2084940550,2195,2190,2195,2180,5368
20230918,150100,2073210230,2195,2190,2195,2190,501
20230918,150000,2072113035,2195,2195,2195,2190,213
20230918,145900,2071646500,2195,2185,2195,2185,3883
20230918,145800,2063140930,2195,2185,2195,2180,3435
20230918,145700,2055647160,2185,2185,2185,2185,453
20230918,145600,2054657355,2185,2185,2190,2185,55
20230918,145500,2054537160,2190,2190,2190,2185,983
20230918,145400,2052386905,2190,2190,2195,2185,5502
20230918,145300,2040352045,2195,2190,2195,2190,1211
20230918,145200,2037699950,2195,2190,2195,2180,1603
20230918,145100,2034200245,2195,2190,2195,2185,506
20230918,145000,2033094330,2195,2195,2195,2185,239
20230918,144900,2032570040,2195,2190,2195,2185,136
20230918,144800,2032272120,2190,2185,2195,2180,4011
20230918,144700,2023527400,2195,2200,2200,2185,10103
20230918,144600,2001450460,2200,2200,2200,2200,1
20230918,144500,2001448260,2200,2190,2200,2190,51
20230918,144400,2001336560,2200,2195,2200,2185,279
20230918,144300,2000726050,2200,2195,2200,2195,11
20230918,144200,2000701890,2195,2190,2195,2185,3505
20230918,144100,1993037125,2195,2190,2200,2190,1090
20230918,144000,1990649140,2200,2190,2200,2185,15003
20230918,143900,1957853380,2200,2200,2200,2190,2670
20230918,143800,1952006025,2190,2195,2200,2190,117
20230918,143700,1951749575,2190,2190,2200,2190,91
20230918,143600,1951550275,2200,2200,2200,2190,124
20230918,143500,1951278695,2190,2200,2200,2190,1523
20230918,143400,1947943110,2200,2195,2200,2190,511
20230918,143300,1946823905,2195,2195,2200,2190,182
20230918,143200,1946424895,2195,2200,2200,2190,423
20230918,143100,1945497380,2200,2200,2200,2190,4485
20230918,143000,1935658680,2195,2205,2205,2195,2834
20230918,142900,1929423615,2205,2200,2205,2200,64
20230918,142800,1929282790,2205,2205,2205,2200,29
20230918,142700,1929218980,2200,2205,2205,2200,29
20230918,142600,1929155040,2205,2200,2205,2200,722
20230918,142500,1927566630,2205,2205,2205,2205,399
20230918,142400,1926686835,2205,2205,2205,2205,500
20230918,142300,1925584335,2205,2205,2205,2200,1470
20230918,142200,1922342990,2210,2210,2210,2205,38
20230918,142100,1922259190,2205,2200,2210,2200,1002
20230918,142000,1920049780,2210,2210,2210,2205,4
20230918,141900,1920040950,2210,2210,2210,2210,1
20230918,141800,1920038740,2200,2210,2210,2200,155
20230918,141700,1919696215,2200,2200,2200,2200,301
20230918,141600,1919034015,2210,2210,2210,2200,485
20230918,141500,1917962510,2210,2210,2210,2200,393
20230918,141400,1917094005,2200,2210,2210,2200,762
20230918,141300,1915409995,2205,2210,2210,2200,194
20230918,141200,1914983075,2200,2210,2210,2200,2
20230918,141100,1914978665,2205,2200,2210,2200,3079
20230918,141000,1908188805,2210,2205,2210,2205,627
20230918,140900,1906805635,2205,2205,2205,2200,9
20230918,140800,1906785795,2200,2205,2205,2200,137
20230918,140700,1906484385,2205,2205,2205,2205,0
20230918,140600,1906484385,2205,2205,2205,2200,319
20230918,140500,1905781145,2205,2210,2210,2200,1783
20230918,140400,1901847990,2205,2210,2210,2205,3987
20230918,140300,1893041475,2210,2205,2210,2200,1678
20230918,140200,1889341480,2205,2195,2205,2195,8785
20230918,140100,1870042880,2195,2195,2195,2190,2609
20230918,140000,1864318590,2195,2195,2195,2195,2595
20230918,135900,1858622565,2195,2195,2195,2195,295
20230918,135800,1857975040,2195,2190,2195,2185,583
20230918,135700,1856698255,2195,2195,2195,2190,691
20230918,135600,1855184495,2195,2190,2195,2190,2565
20230918,135500,1849566820,2190,2195,2195,2190,427
20230918,135400,1848630555,2195,2195,2195,2195,106
20230918,135300,1848397885,2195,2195,2195,2185,1172
20230918,135200,1845835900,2190,2190,2195,2185,7904
20230918,135100,1828532465,2195,2195,2195,2195,399
20230918,135000,1827656660,2195,2195,2195,2195,572
20230918,134900,1826401120,2195,2195,2195,2195,978
20230918,134800,1824254410,2195,2195,2195,2195,11
20230918,134700,1824230265,2200,2200,2200,2195,4323
20230918,134600,1814738155,2200,2205,2205,2200,481
20230918,134500,1813679950,2200,2200,2200,2200,1027
20230918,134400,1811420550,2195,2200,2200,2195,201
20230918,134300,1810979350,2195,2205,2205,2195,4701
20230918,134200,1800646595,2195,2200,2205,2195,1256
20230918,134100,1797886550,2200,2200,2200,2200,1168
20230918,134000,1795316950,2200,2200,2200,2200,1290
20230918,133900,1792478950,2200,2205,2205,2200,20561
20230918,133800,1747244655,2205,2205,2210,2205,5
20230918,133700,1747233620,2210,2210,2210,2210,0
20230918,133600,1747233620,2210,2210,2210,2210,300
20230918,133500,1746570620,2210,2210,2210,2210,0
20230918,133400,1746570620,2210,2205,2210,2205,1072
20230918,133300,1744206845,2210,2205,2210,2205,123
20230918,133200,1743935615,2205,2205,2205,2205,136
20230918,133100,1743635735,2205,2205,2210,2205,3162
20230918,133000,1736663450,2205,2205,2205,2205,567
20230918,132900,1735413215,2205,2205,2210,2205,1143
20230918,132800,1732887595,2210,2205,2210,2205,138
20230918,132700,1732582800,2215,2210,2215,2210,1010
20230918,132600,1730350695,2210,2210,2210,2210,1
20230918,132500,1730348485,2205,2205,2210,2205,982
20230918,132400,1728183170,2210,2210,2210,2210,10
20230918,132300,1728161070,2210,2205,2210,2205,243
20230918,132200,1727625240,2210,2210,2210,2210,1
20230918,132100,1727623030,2205,2210,2210,2205,463
20230918,132000,1726602065,2210,2205,2210,2205,307
20230918,131900,1725925075,2205,2205,2205,2205,24
20230918,131800,1725872155,2205,2205,2205,2200,1162
20230918,131700,1723310700,2205,2205,2205,2205,13
20230918,131600,1723282035,2205,2205,2205,2205,5
20230918,131500,1723271010,2205,2205,2205,2200,151
20230918,131400,1722938060,2200,2200,2205,2200,1512
20230918,131300,1719611655,2205,2210,2210,2205,1731
20230918,131200,1715794795,2205,2205,2210,2205,541
20230918,131100,1714601840,2205,2205,2205,2200,996
20230918,131000,1712406055,2210,2210,2210,2210,501
20230918,130900,1711298845,2210,2210,2210,2210,621
20230918,130800,1709926435,2205,2205,2205,2200,2014
20230918,130700,1705490495,2210,2210,2210,2210,274
20230918,130600,1704884955,2210,2205,2210,2205,1150
20230918,130500,1702349195,2205,2210,2210,2205,21914
20230918,130400,1654026210,2215,2215,2215,2215,1
20230918,130300,1654023995,2210,2215,2215,2210,4276
20230918,130200,1644570855,2220,2215,2220,2215,222
20230918,130100,1644079120,2215,2210,2215,2210,1367
20230918,130000,1641052740,2210,2215,2215,2210,1681
20230918,125900,1637335125,2215,2210,2215,2210,880
20230918,125800,1635390315,2210,2210,2210,2210,389
20230918,125700,1634530625,2210,2205,2210,2205,25
20230918,125600,1634475495,2210,2210,2215,2210,3918
20230918,125500,1625816705,2215,2215,2215,2215,0
20230918,125400,1625816705,2215,2210,2215,2210,111
20230918,125300,1625571335,2215,2210,2215,2210,2190
20230918,125200,1620731430,2210,2210,2210,2210,210
20230918,125100,1620267330,2210,2210,2210,2210,3019
20230918,125000,1613595340,2210,2210,2210,2210,11
20230918,124900,1613571030,2215,2215,2215,2215,0
20230918,124800,1613571030,2215,2215,2215,2215,200
20230918,124700,1613128030,2215,2215,2215,2215,100
20230918,124600,1612906530,2215,2215,2215,2205,1160
20230918,124500,1610343165,2210,2210,2210,2210,831
20230918,124400,1608506655,2215,2215,2215,2215,1002
20230918,124300,1606287225,2215,2215,2215,2215,0
20230918,124200,1606287225,2215,2215,2215,2215,100
20230918,124100,1606065725,2215,2215,2215,2215,0
20230918,124000,1606065725,2215,2210,2215,2210,265
20230918,123900,1605480065,2210,2215,2215,2210,10697
20230918,123800,1581839670,2220,2220,2220,2220,0
20230918,123700,1581839670,2220,2220,2220,2220,0
20230918,123600,1581839670,2220,2210,2220,2210,459
20230918,123500,1580823510,2220,2220,2220,2220,0
20230918,123400,1580823510,2220,2220,2220,2210,452
20230918,123300,1579824570,2215,2220,2220,2215,407
20230918,123200,1578921065,2220,2215,2220,2215,1020
20230918,123100,1576661665,2215,2220,2220,2215,1006
20230918,123000,1574433345,2215,2215,2215,2215,1417
20230918,122900,1571294690,2215,2215,2215,2215,901
20230918,122800,1569298975,2215,2215,2215,2215,569
20230918,122700,1568038640,2215,2220,2220,2215,411
20230918,122600,1567128270,2215,2215,2215,2215,614
20230918,122500,1565768260,2220,2215,2220,2215,190
20230918,122400,1565347405,2215,2215,2215,2215,101
20230918,122300,1565123690,2215,2215,2215,2215,110
20230918,122200,1564880040,2215,2215,2215,2215,45
20230918,122100,1564780365,2215,2215,2215,2215,55
20230918,122000,1564658540,2220,2215,2220,2215,21
20230918,121900,1564612020,2220,2220,2220,2220,10
20230918,121800,1564589820,2220,2220,2220,2220,0
20230918,121700,1564589820,2220,2215,2220,2215,1004
20230918,121600,1562365955,2215,2215,2215,2215,2
20230918,121500,1562361525,2210,2215,2215,2210,768
20230918,121400,1560664225,2210,2210,2215,2210,4514
20230918,121300,1550688220,2215,2215,2215,2215,10
20230918,121200,1550666070,2215,2210,2215,2210,33
20230918,121100,1550593135,2215,2215,2215,2215,1
20230918,121000,1550590920,2210,2210,2210,2210,66
20230918,120900,1550445060,2215,2215,2215,2215,1792
20230918,120800,1546475780,2220,2215,2220,2215,209
20230918,120700,1546012835,2220,2220,2220,2215,3
20230918,120600,1546006180,2210,2210,2210,2210,0
20230918,120500,1546006180,2210,2210,2210,2210,12
20230918,120400,1545979660,2210,2215,2220,2210,164
20230918,120300,1545617000,2215,2215,2215,2215,1179
20230918,120200,1543005515,2215,2215,2215,2215,728
20230918,120100,1541392995,2215,2215,2220,2215,5055
20230918,120000,1530196165,2215,2215,2215,2215,50
20230918,115900,1530085415,2210,2215,2215,2210,102
20230918,115800,1529859990,2220,2220,2220,2215,13053
20230918,115700,1500947575,2220,2220,2220,2220,5
20230918,115600,1500936475,2220,2215,2220,2215,2243
20230918,115500,1495968225,2220,2215,2220,2215,1012
20230918,115400,1493726640,2215,2220,2220,2215,1121
20230918,115300,1491238520,2215,2215,2220,2215,490
20230918,115200,1490152850,2215,2220,2220,2215,1102
20230918,115100,1487711410,2220,2220,2220,2215,119
20230918,115000,1487447235,2220,2220,2220,2215,504
20230918,114900,1486330855,2220,2220,2220,2220,15
20230918,114800,1486297555,2220,2220,2220,2220,52
20230918,114700,1486182115,2220,2220,2220,2220,1
20230918,114600,1486179895,2215,2220,2220,2215,135
20230918,114500,1485880770,2220,2220,2225,2220,6388
20230918,114400,1471698810,2225,2225,2225,2225,50
20230918,114300,1471587560,2225,2225,2225,2225,0
20230918,114200,1471587560,2225,2225,2225,2225,0
20230918,114100,1471587560,2225,2225,2225,2225,61
20230918,114000,1471451835,2225,2225,2225,2225,1
20230918,113900,1471449610,2220,2225,2225,2220,15
20230918,113800,1471416260,2230,2230,2230,2230,0
20230918,113700,1471416260,2230,2230,2230,2230,51
20230918,113600,1471302530,2225,2225,2225,2225,0
20230918,113500,1471302530,2225,2220,2225,2220,4557
20230918,113400,1461176990,2225,2230,2235,2225,3130
20230918,113300,1454203240,2225,2225,2225,2225,515
20230918,113200,1453057365,2225,2225,2225,2225,0
20230918,113100,1453057365,2225,2230,2230,2225,5971
20230918,113000,1439771880,2235,2240,2240,2235,2
20230918,112900,1439767405,2240,2230,2240,2225,473
20230918,112800,1438714755,2230,2235,2235,2230,364
20230918,112700,1437903030,2245,2235,2250,2235,2005
20230918,112600,1433403580,2235,2250,2250,2225,10062
20230918,112500,1410847230,2250,2225,2250,2225,10102
20230918,112400,1388150530,2230,2225,2230,2225,645
20230918,112300,1386715395,2230,2220,2230,2220,1394
20230918,112200,1383620690,2220,2220,2220,2220,113
20230918,112100,1383369830,2225,2225,2225,2220,542
20230918,112000,1382166435,2220,2225,2225,2220,4509
20230918,111900,1372156450,2230,2230,2230,2230,0
20230918,111800,1372156450,2230,2225,2230,2225,39
20230918,111700,1372069485,2220,2225,2225,2220,3700
20230918,111600,1363840695,2230,2230,2230,2225,98
20230918,111500,1363622625,2225,2230,2230,2225,11
20230918,111400,1363598100,2230,2230,2230,2225,1482
20230918,111300,1360300450,2230,2235,2235,2230,1456
20230918,111200,1357053520,2235,2230,2235,2230,50
20230918,111100,1356941795,2230,2230,2230,2230,1019
20230918,111000,1354669425,2240,2240,2240,2240,100
20230918,110900,1354445425,2240,2230,2240,2230,61
20230918,110800,1354309385,2240,2240,2240,2240,13
20230918,110700,1354280265,2250,2230,2250,2225,3977
20230918,110600,1345364050,2225,2225,2225,2225,931
20230918,110500,1343292575,2220,2225,2225,2220,21
20230918,110400,1343245855,2220,2220,2220,2220,0
20230918,110300,1343245855,2220,2220,2220,2220,13
20230918,110200,1343216995,2235,2225,2235,2220,8518
20230918,110100,1324262920,2225,2220,2225,2220,430
20230918,110000,1323306320,2225,2220,2225,2220,2448
20230918,105900,1317871755,2225,2225,2225,2225,5
20230918,105800,1317860630,2220,2220,2225,2220,594
20230918,105700,1316541945,2225,2225,2225,2225,39
20230918,105600,1316455170,2225,2225,2225,2220,1615
20230918,105500,1312869840,2225,2225,2225,2225,0
20230918,105400,1312869840,2225,2225,2225,2225,589
20230918,105300,1311559315,2225,2225,2225,2225,131
20230918,105200,1311267840,2225,2225,2225,2225,554
20230918,105100,1310035190,2225,2225,2225,2225,154
20230918,105000,1309692540,2225,2225,2225,2225,1
20230918,104900,1309690315,2225,2220,2225,2220,294
20230918,104800,1309037530,2225,2225,2225,2220,259
20230918,104700,1308462475,2225,2225,2230,2225,1075
20230918,104600,1306070595,2230,2230,2230,2230,9
20230918,104500,1306050525,2230,2230,2230,2225,2093
20230918,104400,1301393570,2230,2230,2230,2230,113
20230918,104300,1301141580,2230,2225,2230,2225,2
20230918,104200,1301137125,2230,2225,2230,2220,2404
20230918,104100,1295792845,2225,2225,2225,2220,111
20230918,104000,1295545895,2225,2225,2225,2220,502
20230918,103900,1294430295,2220,2220,2225,2220,12210
20230918,103800,1267324090,2220,2225,2225,2220,586
20230918,103700,1266021740,2225,2230,2230,2220,20351
20230918,103600,1220817765,2230,2225,2230,2225,645
20230918,103500,1219381255,2225,2230,2230,2225,14893
20230918,103400,1186244315,2225,2225,2235,2225,3765
20230918,103300,1177863500,2230,2230,2235,2225,12169
20230918,103200,1150751620,2225,2230,2235,2225,9720
20230918,103100,1129076020,2230,2235,2235,2230,347
20230918,103000,1128302180,2235,2235,2235,2235,59
20230918,102900,1128170315,2235,2235,2235,2230,169
20230918,102800,1127792905,2235,2235,2240,2235,2074
20230918,102700,1123157505,2240,2235,2240,2235,314
20230918,102600,1122454495,2230,2230,2230,2230,560
20230918,102500,1121205695,2230,2245,2245,2230,12617
20230918,102400,1093005440,2245,2245,2245,2245,6
20230918,102300,1092991970,2240,2235,2240,2235,2489
20230918,102200,1087428825,2245,2245,2245,2245,12
20230918,102100,1087401885,2235,2235,2235,2235,2110
20230918,102000,1082686035,2240,2235,2240,2235,1413
20230918,101900,1079520955,2240,2240,2240,2240,327
20230918,101800,1078788475,2240,2240,2240,2240,1562
20230918,101700,1075289595,2240,2235,2240,2235,2380
20230918,101600,1069960895,2240,2240,2240,2240,566
20230918,101500,1068693055,2240,2235,2240,2235,286
20230918,101400,1068053840,2245,2245,2245,2245,0
20230918,101300,1068053840,2245,2235,2245,2235,406
20230918,101200,1067146395,2235,2235,2235,2235,502
20230918,101100,1066024425,2235,2240,2240,2235,647
20230918,101000,1064575905,2240,2235,2240,2235,2531
20230918,100900,1058906555,2235,2235,2240,2235,3113
20230918,100800,1051943440,2240,2240,2240,2240,1088
20230918,100700,1049506320,2240,2240,2245,2240,85
20230918,100600,1049315820,2245,2240,2245,2240,55
20230918,100500,1049192455,2235,2240,2245,2235,1765
20230918,100400,1045238800,2240,2240,2240,2240,1131
20230918,100300,1042705360,2235,2235,2235,2235,3572
20230918,100200,1034721940,2240,2250,2250,2240,940
20230918,100100,1032616280,2250,2240,2250,2240,5477
20230918,100000,1020347030,2250,2245,2250,2240,823
20230918,095900,1018503490,2250,2245,2250,2245,523
20230918,095800,1017329345,2250,2245,2250,2240,3103
20230918,095700,1010373450,2250,2245,2250,2240,5291
20230918,095600,998501575,2245,2255,2255,2245,579
20230918,095500,997201045,2250,2255,2255,2250,1016
20230918,095400,994914990,2250,2250,2255,2250,1589
20230918,095300,991339710,2245,2250,2250,2245,1453
20230918,095200,988072960,2250,2250,2250,2250,554
20230918,095100,986826460,2250,2255,2255,2245,1012
20230918,095000,984545010,2250,2250,2250,2250,1371
20230918,094900,981460260,2250,2250,2250,2250,2416
20230918,094800,976024260,2245,2255,2255,2245,234
20230918,094700,975496630,2245,2255,2255,2245,281
20230918,094600,974865475,2245,2250,2250,2245,7699
20230918,094500,957554195,2245,2245,2245,2245,1
20230918,094400,957551950,2250,2250,2250,2250,2095
20230918,094300,952838200,2245,2255,2255,2245,606
20230918,094200,951474880,2255,2250,2255,2245,2681
20230918,094100,945441185,2245,2250,2255,2245,1496
20230918,094000,942076545,2250,2250,2255,2250,558
20230918,093900,940821040,2250,2260,2260,2250,1968
20230918,093800,936376360,2255,2250,2260,2240,5967
20230918,093700,922941635,2250,2240,2250,2240,2879
20230918,093600,916474335,2245,2235,2245,2235,2363
20230918,093500,911193010,2235,2240,2245,2235,1755
20230918,093400,907262285,2240,2240,2245,2240,3871
20230918,093300,898591135,2240,2245,2245,2235,533
20230918,093200,897397655,2240,2250,2250,2230,2881
20230918,093100,890948955,2245,2230,2250,2225,13597
20230918,093000,860660615,2230,2240,2245,2225,22331
20230918,092900,810767810,2255,2250,2255,2240,17776
20230918,092800,770831565,2245,2255,2270,2245,15062
20230918,092700,736934320,2260,2275,2275,2260,3379
20230918,092600,729275820,2275,2260,2275,2255,8610
20230918,092500,709747765,2260,2250,2260,2250,2749
20230918,092400,703541270,2255,2250,2255,2250,1987
20230918,092300,699068755,2250,2260,2260,2245,12075
20230918,092200,671859105,2255,2260,2260,2255,1135
20230918,092100,669296290,2260,2260,2260,2260,629
20230918,092000,667874750,2260,2265,2265,2255,2912
20230918,091900,661286455,2265,2260,2265,2260,3663
20230918,091800,653007975,2265,2255,2265,2255,15293
20230918,091700,618476300,2260,2260,2260,2260,2080
20230918,091600,613775500,2250,2260,2260,2250,9108
20230918,091500,593228205,2260,2255,2260,2255,2049
20230918,091400,588604985,2255,2255,2260,2250,7033
20230918,091300,572746345,2260,2265,2265,2260,6854
20230918,091200,557252960,2260,2275,2280,2260,21905
20230918,091100,507441610,2275,2270,2290,2260,50733
20230918,091000,391793975,2270,2275,2290,2260,46302
20230918,090900,286474360,2275,2260,2275,2255,29660
20230918,090800,219345605,2260,2245,2260,2245,17275
20230918,090700,180371675,2255,2245,2255,2245,828
20230918,090600,178509535,2255,2250,2255,2245,3100
20230918,090500,171543450,2255,2250,2255,2245,9397
20230918,090400,150389060,2250,2235,2250,2230,6693
20230918,090300,135402740,2235,2235,2235,2225,3561
20230918,090200,127458670,2235,2230,2240,2225,9126
20230918,090100,107096595,2230,2220,2230,2220,9813
20230918,090000,85294680,2215,2235,2235,2215,37496