stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230919,194000,5024874070,2310,2310,2310,2310,160787
20230919,193900,5024874070,2310,2310,2310,2310,0
20230919,193800,5024874070,2310,2310,2310,2310,0
20230919,193700,5024874070,2310,2310,2310,2310,0
20230919,193600,5024874070,2310,2310,2310,2310,0
20230919,193500,5024874070,2310,2310,2310,2310,0
20230919,193400,5024874070,2310,2310,2310,2310,0
20230919,193300,5024874070,2310,2310,2310,2310,0
20230919,193200,5024874070,2310,2310,2310,2310,0
20230919,193100,5024874070,2310,2310,2310,2310,0
20230919,193000,5024874070,2310,2310,2310,2310,0
20230919,192900,5024874070,2310,2310,2310,2310,0
20230919,192800,5024874070,2310,2310,2310,2310,0
20230919,192700,5024874070,2310,2310,2310,2310,0
20230919,192600,5024874070,2310,2310,2310,2310,0
20230919,192500,5024874070,2310,2310,2310,2310,0
20230919,192400,5024874070,2310,2310,2310,2310,0
20230919,192300,5024874070,2310,2310,2310,2310,0
20230919,192200,5024874070,2310,2310,2310,2310,0
20230919,192100,5024874070,2310,2310,2310,2310,0
20230919,192000,5024874070,2310,2310,2310,2310,0
20230919,191900,5024874070,2310,2310,2310,2310,0
20230919,191800,5024874070,2310,2310,2310,2310,0
20230919,191700,5024874070,2310,2310,2310,2310,0
20230919,191600,5024874070,2310,2310,2310,2310,0
20230919,191500,5024874070,2310,2310,2310,2310,0
20230919,191400,5024874070,2310,2310,2310,2310,0
20230919,191300,5024874070,2310,2310,2310,2310,0
20230919,191200,5024874070,2310,2310,2310,2310,0
20230919,191100,5024874070,2310,2310,2310,2310,0
20230919,191000,5024874070,2310,2310,2310,2310,160787
20230919,190900,5024874070,2310,2310,2310,2310,0
20230919,190800,5024874070,2310,2310,2310,2310,0
20230919,190700,5024874070,2310,2310,2310,2310,0
20230919,190600,5024874070,2310,2310,2310,2310,0
20230919,190500,5024874070,2310,2310,2310,2310,0
20230919,190400,5024874070,2310,2310,2310,2310,0
20230919,190300,5024874070,2310,2310,2310,2310,0
20230919,190200,5024874070,2310,2310,2310,2310,0
20230919,190100,5024874070,2310,2310,2310,2310,0
20230919,190000,5024874070,2310,2310,2310,2310,0
20230919,185900,5024874070,2310,2310,2310,2310,0
20230919,185800,5024874070,2310,2310,2310,2310,0
20230919,185700,5024874070,2310,2310,2310,2310,0
20230919,185600,5024874070,2310,2310,2310,2310,0
20230919,185500,5024874070,2310,2310,2310,2310,0
20230919,185400,5024874070,2310,2310,2310,2310,0
20230919,185300,5024874070,2310,2310,2310,2310,0
20230919,185200,5024874070,2310,2310,2310,2310,0
20230919,185100,5024874070,2310,2310,2310,2310,0
20230919,185000,5024874070,2310,2310,2310,2310,0
20230919,184900,5024874070,2310,2310,2310,2310,0
20230919,184800,5024874070,2310,2310,2310,2310,0
20230919,184700,5024874070,2310,2310,2310,2310,0
20230919,184600,5024874070,2310,2310,2310,2310,0
20230919,184500,5024874070,2310,2310,2310,2310,0
20230919,184400,5024874070,2310,2310,2310,2310,0
20230919,184300,5024874070,2310,2310,2310,2310,0
20230919,184200,5024874070,2310,2310,2310,2310,0
20230919,184100,5024874070,2310,2310,2310,2310,0
20230919,184000,5024874070,2310,2310,2310,2310,160787
20230919,183900,5024874070,2310,2310,2310,2310,0
20230919,183800,5024874070,2310,2310,2310,2310,0
20230919,183700,5024874070,2310,2310,2310,2310,0
20230919,183600,5024874070,2310,2310,2310,2310,0
20230919,183500,5024874070,2310,2310,2310,2310,0
20230919,183400,5024874070,2310,2310,2310,2310,0
20230919,183300,5024874070,2310,2310,2310,2310,0
20230919,183200,5024874070,2310,2310,2310,2310,0
20230919,183100,5024874070,2310,2310,2310,2310,0
20230919,183000,5024874070,2310,2310,2310,2310,0
20230919,182900,5024874070,2310,2310,2310,2310,0
20230919,182800,5024874070,2310,2310,2310,2310,0
20230919,182700,5024874070,2310,2310,2310,2310,0
20230919,182600,5024874070,2310,2310,2310,2310,0
20230919,182500,5024874070,2310,2310,2310,2310,0
20230919,182400,5024874070,2310,2310,2310,2310,0
20230919,182300,5024874070,2310,2310,2310,2310,0
20230919,182200,5024874070,2310,2310,2310,2310,0
20230919,182100,5024874070,2310,2310,2310,2310,0
20230919,182000,5024874070,2310,2310,2310,2310,0
20230919,181900,5024874070,2310,2310,2310,2310,0
20230919,181800,5024874070,2310,2310,2310,2310,0
20230919,181700,5024874070,2310,2310,2310,2310,0
20230919,181600,5024874070,2310,2310,2310,2310,0
20230919,181500,5024874070,2310,2310,2310,2310,0
20230919,181400,5024874070,2310,2310,2310,2310,0
20230919,181300,5024874070,2310,2310,2310,2310,0
20230919,181200,5024874070,2310,2310,2310,2310,0
20230919,181100,5024874070,2310,2310,2310,2310,0
20230919,181000,5024874070,2310,2310,2310,2310,160787
20230919,180900,5024874070,2310,2310,2310,2310,0
20230919,180800,5024874070,2310,2310,2310,2310,0
20230919,180700,5024874070,2310,2310,2310,2310,0
20230919,180600,5024874070,2310,2310,2310,2310,0
20230919,180500,5024874070,2310,2310,2310,2310,0
20230919,180400,5024874070,2310,2310,2310,2310,0
20230919,180300,5024874070,2310,2310,2310,2310,0
20230919,180200,5024874070,2310,2310,2310,2310,0
20230919,180100,5024874070,2310,2310,2310,2310,0
20230919,180000,5024874070,2310,2310,2310,2310,0
20230919,175900,5024874070,2310,2310,2310,2310,0
20230919,175800,5024874070,2310,2310,2310,2310,0
20230919,175700,5024874070,2310,2310,2310,2310,0
20230919,175600,5024874070,2310,2310,2310,2310,0
20230919,175500,5024874070,2310,2310,2310,2310,0
20230919,175400,5024874070,2310,2310,2310,2310,0
20230919,175300,5024874070,2310,2310,2310,2310,0
20230919,175200,5024874070,2310,2310,2310,2310,0
20230919,175100,5024874070,2310,2310,2310,2310,0
20230919,175000,5024874070,2310,2310,2310,2310,0
20230919,174900,5024874070,2310,2310,2310,2310,0
20230919,174800,5024874070,2310,2310,2310,2310,0
20230919,174700,5024874070,2310,2310,2310,2310,0
20230919,174600,5024874070,2310,2310,2310,2310,0
20230919,174500,5024874070,2310,2310,2310,2310,0
20230919,174400,5024874070,2310,2310,2310,2310,0
20230919,174300,5024874070,2310,2310,2310,2310,0
20230919,174200,5024874070,2310,2310,2310,2310,0
20230919,174100,5024874070,2310,2310,2310,2310,0
20230919,174000,5024874070,2310,2310,2310,2310,160787
20230919,173900,5024874070,2310,2310,2310,2310,0
20230919,173800,5024874070,2310,2310,2310,2310,0
20230919,173700,5024874070,2310,2310,2310,2310,0
20230919,173600,5024874070,2310,2310,2310,2310,0
20230919,173500,5024874070,2310,2310,2310,2310,0
20230919,173400,5024874070,2310,2310,2310,2310,0
20230919,173300,5024874070,2310,2310,2310,2310,0
20230919,173200,5024874070,2310,2310,2310,2310,0
20230919,173100,5024874070,2310,2310,2310,2310,0
20230919,173000,5024874070,2310,2310,2310,2310,0
20230919,172900,5024874070,2310,2310,2310,2310,0
20230919,172800,5024874070,2310,2310,2310,2310,0
20230919,172700,5024874070,2310,2310,2310,2310,0
20230919,172600,5024874070,2310,2310,2310,2310,0
20230919,172500,5024874070,2310,2310,2310,2310,0
20230919,172400,5024874070,2310,2310,2310,2310,0
20230919,172300,5024874070,2310,2310,2310,2310,0
20230919,172200,5024874070,2310,2310,2310,2310,0
20230919,172100,5024874070,2310,2310,2310,2310,0
20230919,172000,5024874070,2310,2310,2310,2310,0
20230919,171900,5024874070,2310,2310,2310,2310,0
20230919,171800,5024874070,2310,2310,2310,2310,0
20230919,171700,5024874070,2310,2310,2310,2310,0
20230919,171600,5024874070,2310,2310,2310,2310,0
20230919,171500,5024874070,2310,2310,2310,2310,0
20230919,171400,5024874070,2310,2310,2310,2310,0
20230919,171300,5024874070,2310,2310,2310,2310,0
20230919,171200,5024874070,2310,2310,2310,2310,0
20230919,171100,5024874070,2310,2310,2310,2310,0
20230919,171000,5024874070,2310,2310,2310,2310,160787
20230919,170900,5024874070,2310,2310,2310,2310,0
20230919,170800,5024874070,2310,2310,2310,2310,0
20230919,170700,5024874070,2310,2310,2310,2310,0
20230919,170600,5024874070,2310,2310,2310,2310,0
20230919,170500,5024874070,2310,2310,2310,2310,0
20230919,170400,5024874070,2310,2310,2310,2310,0
20230919,170300,5024874070,2310,2310,2310,2310,0
20230919,170200,5024874070,2310,2310,2310,2310,0
20230919,170100,5024874070,2310,2310,2310,2310,0
20230919,170000,5024874070,2310,2310,2310,2310,0
20230919,165900,5024874070,2310,2310,2310,2310,0
20230919,165800,5024874070,2310,2310,2310,2310,0
20230919,165700,5024874070,2310,2310,2310,2310,0
20230919,165600,5024874070,2310,2310,2310,2310,0
20230919,165500,5024874070,2310,2310,2310,2310,0
20230919,165400,5024874070,2310,2310,2310,2310,0
20230919,165300,5024874070,2310,2310,2310,2310,0
20230919,165200,5024874070,2310,2310,2310,2310,0
20230919,165100,5024874070,2310,2310,2310,2310,0
20230919,165000,5024874070,2310,2310,2310,2310,0
20230919,164900,5024874070,2310,2310,2310,2310,0
20230919,164800,5024874070,2310,2310,2310,2310,0
20230919,164700,5024874070,2310,2310,2310,2310,0
20230919,164600,5024874070,2310,2310,2310,2310,0
20230919,164500,5024874070,2310,2310,2310,2310,0
20230919,164400,5024874070,2310,2310,2310,2310,0
20230919,164300,5024874070,2310,2310,2310,2310,0
20230919,164200,5024874070,2310,2310,2310,2310,0
20230919,164100,5024874070,2310,2310,2310,2310,0
20230919,164000,5024874070,2310,2310,2310,2310,160787
20230919,163900,5024874070,2310,2310,2310,2310,0
20230919,163800,5024874070,2310,2310,2310,2310,0
20230919,163700,5024874070,2310,2310,2310,2310,0
20230919,163600,5024874070,2310,2310,2310,2310,0
20230919,163500,5024874070,2310,2310,2310,2310,0
20230919,163400,5024874070,2310,2310,2310,2310,0
20230919,163300,5024874070,2310,2310,2310,2310,0
20230919,163200,5024874070,2310,2310,2310,2310,0
20230919,163100,5024874070,2310,2310,2310,2310,0
20230919,163000,5024874070,2310,2310,2310,2310,0
20230919,162900,5024874070,2310,2310,2310,2310,0
20230919,162800,5024874070,2310,2310,2310,2310,0
20230919,162700,5024874070,2310,2310,2310,2310,0
20230919,162600,5024874070,2310,2310,2310,2310,0
20230919,162500,5024874070,2310,2310,2310,2310,0
20230919,162400,5024874070,2310,2310,2310,2310,0
20230919,162300,5024874070,2310,2310,2310,2310,0
20230919,162200,5024874070,2310,2310,2310,2310,0
20230919,162100,5024874070,2310,2310,2310,2310,0
20230919,162000,5024874070,2310,2310,2310,2310,0
20230919,161900,5024874070,2310,2310,2310,2310,0
20230919,161800,5024874070,2310,2310,2310,2310,0
20230919,161700,5024874070,2310,2310,2310,2310,0
20230919,161600,5024874070,2310,2310,2310,2310,0
20230919,161500,5024874070,2310,2310,2310,2310,0
20230919,161400,5024874070,2310,2310,2310,2310,0
20230919,161300,5024874070,2310,2310,2310,2310,0
20230919,161200,5024874070,2310,2310,2310,2310,0
20230919,161100,5024874070,2310,2310,2310,2310,0
20230919,161000,5024874070,2310,2310,2310,2310,160787
20230919,160900,5024874070,2310,2310,2310,2310,0
20230919,160800,5024874070,2310,2310,2310,2310,0
20230919,160700,5024874070,2310,2310,2310,2310,0
20230919,160600,5024874070,2310,2310,2310,2310,0
20230919,160500,5024874070,2310,2310,2310,2310,0
20230919,160400,5024874070,2310,2310,2310,2310,0
20230919,160300,5024874070,2310,2310,2310,2310,0
20230919,160200,5024874070,2310,2310,2310,2310,0
20230919,160100,5024874070,2310,2310,2310,2310,0
20230919,160000,5024874070,2310,2310,2310,2310,0
20230919,155900,5024874070,2310,2310,2310,2310,0
20230919,155800,5024874070,2310,2310,2310,2310,0
20230919,155700,5024874070,2310,2310,2310,2310,0
20230919,155600,5024874070,2310,2310,2310,2310,0
20230919,155500,5024874070,2310,2310,2310,2310,0
20230919,155400,5024874070,2310,2310,2310,2310,0
20230919,155300,5024874070,2310,2310,2310,2310,0
20230919,155200,5024874070,2310,2310,2310,2310,0
20230919,155100,5024874070,2310,2310,2310,2310,0
20230919,155000,5024874070,2310,2310,2310,2310,0
20230919,154900,5024874070,2310,2310,2310,2310,0
20230919,154800,5024874070,2310,2310,2310,2310,0
20230919,154700,5024874070,2310,2310,2310,2310,0
20230919,154600,5024874070,2310,2310,2310,2310,0
20230919,154500,5024874070,2310,2310,2310,2310,0
20230919,154400,5024874070,2310,2310,2310,2310,0
20230919,154300,5024874070,2310,2310,2310,2310,0
20230919,154200,5024874070,2310,2310,2310,2310,0
20230919,154100,5024874070,2310,2310,2310,2310,0
20230919,154000,5024874070,2310,2310,2310,2310,160787
20230919,153900,5024874070,2310,2310,2310,2310,0
20230919,153800,5024874070,2310,2310,2310,2310,0
20230919,153700,5024874070,2310,2310,2310,2310,0
20230919,153600,5024874070,2310,2310,2310,2310,0
20230919,153500,5024874070,2310,2310,2310,2310,0
20230919,153400,5024874070,2310,2310,2310,2310,0
20230919,153300,5024874070,2310,2310,2310,2310,0
20230919,153200,5024874070,2310,2310,2310,2310,0
20230919,153100,5024874070,2310,2310,2310,2310,0
20230919,153000,5024874070,2310,2310,2310,2310,160787
20230919,152900,4653456100,2315,2315,2315,2315,0
20230919,152800,4653456100,2315,2315,2315,2315,0
20230919,152700,4653456100,2315,2315,2315,2315,0
20230919,152600,4653456100,2315,2315,2315,2315,0
20230919,152500,4653456100,2315,2315,2315,2315,0
20230919,152400,4653456100,2315,2315,2315,2315,0
20230919,152300,4653456100,2315,2315,2315,2315,0
20230919,152200,4653456100,2315,2315,2315,2315,0
20230919,152100,4653456100,2315,2315,2315,2315,0
20230919,152000,4653456100,2315,2315,2315,2315,0
20230919,151900,4653456100,2315,2320,2320,2285,192332
20230919,151800,4209980870,2320,2280,2340,2275,383548
20230919,151700,3324471675,2280,2270,2280,2270,49389
20230919,151600,3212095900,2275,2270,2275,2265,10292
20230919,151500,3188730950,2270,2265,2270,2265,5680
20230919,151400,3175858290,2265,2265,2270,2265,15605
20230919,151300,3140469650,2270,2265,2270,2260,6484
20230919,151200,3125783480,2265,2260,2270,2260,10656
20230919,151100,3101635165,2260,2270,2270,2260,11461
20230919,151000,3075640390,2270,2270,2270,2265,4021
20230919,150900,3066521485,2270,2275,2275,2270,10273
20230919,150800,3043176380,2270,2275,2275,2265,17982
20230919,150700,3002333850,2275,2270,2275,2265,28665
20230919,150600,2937185700,2270,2260,2270,2260,7900
20230919,150500,2919296965,2265,2265,2270,2255,14882
20230919,150400,2885637450,2265,2265,2265,2260,778
20230919,150300,2883875355,2265,2270,2270,2260,12084
20230919,150200,2856460490,2270,2265,2275,2250,48669
20230919,150100,2746061895,2270,2260,2270,2250,29165
20230919,150000,2680043115,2260,2255,2265,2255,14108
20230919,145900,2648158965,2255,2250,2255,2245,10942
20230919,145800,2623492020,2250,2250,2250,2245,1501
20230919,145700,2620115280,2245,2255,2255,2240,1659
20230919,145600,2616381605,2260,2250,2260,2240,12550
20230919,145500,2588092540,2250,2250,2250,2245,4963
20230919,145400,2576925840,2240,2245,2250,2240,4890
20230919,145300,2565936340,2245,2250,2250,2245,3090
20230919,145200,2558999250,2245,2250,2250,2245,825
20230919,145100,2557143625,2250,2250,2250,2245,1185
20230919,145000,2554477490,2250,2250,2250,2250,2510
20230919,144900,2548829990,2250,2250,2250,2250,21
20230919,144800,2548782740,2250,2245,2250,2240,825
20230919,144700,2546931495,2240,2245,2245,2240,4214
20230919,144600,2537485510,2250,2245,2250,2245,739
20230919,144500,2535823260,2250,2250,2250,2245,692
20230919,144400,2534268215,2250,2250,2250,2245,2012
20230919,144300,2529741230,2250,2245,2250,2245,150
20230919,144200,2529404205,2245,2250,2255,2245,1166
20230919,144100,2526780825,2255,2245,2255,2245,1426
20230919,144000,2523572280,2255,2250,2255,2250,5949
20230919,143900,2510173780,2245,2250,2250,2245,2996
20230919,143800,2503444760,2255,2245,2255,2240,4284
20230919,143700,2493807395,2240,2240,2245,2240,221
20230919,143600,2493311850,2245,2245,2250,2240,129
20230919,143500,2493022680,2250,2250,2250,2240,11372
20230919,143400,2467436400,2250,2240,2250,2240,1693
20230919,143300,2463636660,2240,2240,2240,2240,309
20230919,143200,2462944500,2240,2245,2245,2240,147
20230919,143100,2462615215,2240,2240,2240,2230,403
20230919,143000,2461715025,2240,2230,2245,2225,18244
20230919,142900,2421036220,2240,2235,2240,2235,6708
20230919,142800,2406043835,2230,2230,2235,2230,11713
20230919,142700,2379901470,2230,2230,2230,2230,4779
20230919,142600,2369244300,2235,2235,2235,2235,1006
20230919,142500,2366995890,2225,2235,2235,2225,21040
20230919,142400,2320117900,2235,2230,2235,2230,1871
20230919,142300,2315936220,2235,2235,2235,2230,636
20230919,142200,2314514765,2235,2240,2240,2235,5430
20230919,142100,2302377600,2240,2235,2240,2235,7
20230919,142000,2302361945,2235,2240,2240,2235,2348
20230919,141900,2297114160,2235,2235,2235,2230,3948
20230919,141800,2288296605,2235,2235,2235,2235,296
20230919,141700,2287635045,2235,2235,2235,2235,4494
20230919,141600,2277590955,2240,2235,2240,2235,134
20230919,141500,2277291415,2240,2235,2240,2235,451
20230919,141400,2276281425,2240,2240,2240,2235,597
20230919,141300,2274944820,2240,2245,2245,2240,45
20230919,141200,2274843970,2240,2240,2240,2240,668
20230919,141100,2273347650,2240,2240,2240,2240,0
20230919,141000,2273347650,2240,2240,2240,2240,105
20230919,140900,2273112450,2235,2235,2235,2235,0
20230919,140800,2273112450,2235,2235,2235,2235,0
20230919,140700,2273112450,2235,2235,2240,2235,752
20230919,140600,2271429930,2240,2240,2240,2240,2151
20230919,140500,2266611690,2240,2240,2240,2240,1037
20230919,140400,2264288810,2240,2245,2245,2240,11
20230919,140300,2264264120,2245,2245,2245,2245,3
20230919,140200,2264257385,2245,2240,2245,2240,1202
20230919,140100,2261559915,2240,2245,2245,2240,1503
20230919,140000,2258190680,2245,2245,2245,2245,290
20230919,135900,2257539630,2245,2245,2245,2245,211
20230919,135800,2257065935,2245,2245,2245,2245,56
20230919,135700,2256940215,2245,2240,2245,2240,301
20230919,135600,2256265970,2245,2245,2245,2245,117
20230919,135500,2256003305,2245,2245,2245,2245,125
20230919,135400,2255722680,2240,2240,2240,2240,3043
20230919,135300,2248906360,2240,2245,2245,2240,342
20230919,135200,2248139405,2245,2240,2245,2240,20
20230919,135100,2248094555,2240,2240,2240,2240,1091
20230919,135000,2245650715,2240,2235,2240,2235,4922
20230919,134900,2234627675,2235,2235,2235,2235,5244
20230919,134800,2222907335,2235,2235,2235,2235,1000
20230919,134700,2220672335,2235,2235,2235,2235,91
20230919,134600,2220468950,2235,2235,2240,2235,566
20230919,134500,2219203935,2240,2240,2240,2240,1290
20230919,134400,2216314335,2240,2240,2240,2240,0
20230919,134300,2216314335,2240,2245,2245,2240,2170
20230919,134200,2211452335,2245,2235,2245,2235,7414
20230919,134100,2194819825,2240,2240,2240,2240,221
20230919,134000,2194324785,2235,2235,2235,2235,1
20230919,133900,2194322550,2235,2235,2235,2230,3293
20230919,133800,2186962705,2235,2235,2235,2230,172
20230919,133700,2186578785,2235,2235,2235,2235,836
20230919,133600,2184710325,2240,2240,2240,2235,12038
20230919,133500,2157793995,2240,2240,2245,2240,1840
20230919,133400,2153671260,2240,2240,2240,2240,322
20230919,133300,2152949980,2245,2245,2245,2245,0
20230919,133200,2152949980,2245,2245,2245,2245,0
20230919,133100,2152949980,2245,2240,2245,2240,1800
20230919,133000,2148916980,2240,2250,2250,2240,371
20230919,132900,2148083040,2245,2245,2245,2240,300
20230919,132800,2147410100,2245,2250,2250,2245,2
20230919,132700,2147405605,2245,2245,2245,2245,571
20230919,132600,2146123710,2245,2245,2250,2245,2490
20230919,132500,2140531145,2250,2250,2250,2250,1
20230919,132400,2140528895,2250,2250,2250,2250,190
20230919,132300,2140101395,2245,2245,2245,2245,210
20230919,132200,2139629945,2245,2250,2250,2245,41
20230919,132100,2139537895,2245,2245,2250,2245,4230
20230919,132000,2130025920,2245,2250,2250,2245,1096
20230919,131900,2127565395,2250,2250,2250,2250,69
20230919,131800,2127410145,2250,2250,2250,2250,1898
20230919,131700,2123139645,2240,2250,2250,2240,2051
20230919,131600,2118538025,2245,2245,2250,2245,53
20230919,131500,2118419035,2245,2250,2250,2245,693
20230919,131400,2116861790,2250,2250,2250,2245,505
20230919,131300,2115728040,2250,2255,2255,2250,46
20230919,131200,2115624345,2255,2255,2255,2255,2
20230919,131100,2115619835,2250,2250,2250,2250,4818
20230919,131000,2104779335,2250,2250,2250,2250,1334
20230919,130900,2101777835,2250,2240,2250,2240,879
20230919,130800,2099808775,2240,2240,2240,2240,133
20230919,130700,2099510855,2240,2240,2240,2240,473
20230919,130600,2098451335,2240,2245,2250,2235,8403
20230919,130500,2079626545,2245,2240,2245,2240,5947
20230919,130400,2066295455,2240,2240,2245,2240,2770
20230919,130300,2060090640,2240,2250,2250,2240,14186
20230919,130200,2028244485,2250,2255,2255,2250,2498
20230919,130100,2022612485,2255,2250,2255,2250,54
20230919,130000,2022490980,2255,2250,2255,2250,453
20230919,125900,2021469530,2255,2250,2255,2250,3214
20230919,125800,2014238025,2250,2245,2250,2245,103
20230919,125700,2014006785,2250,2250,2250,2250,0
20230919,125600,2014006785,2250,2250,2250,2250,423
20230919,125500,2013055035,2250,2250,2250,2250,3747
20230919,125400,2004624285,2250,2250,2250,2250,10
20230919,125300,2004601785,2255,2255,2255,2255,67
20230919,125200,2004450700,2255,2255,2255,2255,332
20230919,125100,2003702040,2255,2255,2255,2255,2107
20230919,125000,1998950755,2260,2255,2260,2255,5959
20230919,124900,1985510955,2250,2250,2250,2250,301
20230919,124800,1984833705,2250,2250,2255,2250,1297
20230919,124700,1981912225,2255,2250,2255,2245,1899
20230919,124600,1977639165,2255,2255,2260,2255,3035
20230919,124500,1970795220,2255,2250,2260,2250,9750
20230919,124400,1948809770,2250,2250,2250,2250,3617
20230919,124300,1940671520,2250,2250,2250,2250,1163
20230919,124200,1938054770,2250,2245,2250,2245,10553
20230919,124100,1914360395,2255,2250,2255,2250,8501
20230919,124000,1895233140,2255,2250,2255,2250,274
20230919,123900,1894616520,2250,2255,2255,2250,2555
20230919,123800,1888855575,2250,2255,2255,2250,944
20230919,123700,1886728110,2255,2260,2260,2255,1125
20230919,123600,1884190945,2260,2260,2260,2260,250
20230919,123500,1883625945,2260,2255,2260,2255,41
20230919,123400,1883533485,2260,2255,2260,2255,523
20230919,123300,1882353010,2260,2260,2260,2260,25
20230919,123200,1882296510,2260,2260,2260,2255,984
20230919,123100,1880073445,2260,2245,2260,2245,1591
20230919,123000,1876489095,2245,2255,2260,2245,1414
20230919,122900,1873305410,2255,2255,2260,2255,24316
20230919,122800,1818465525,2255,2250,2255,2250,4646
20230919,122700,1807989295,2250,2250,2250,2250,0
20230919,122600,1807989295,2250,2250,2250,2250,18
20230919,122500,1807948795,2250,2250,2250,2250,82
20230919,122400,1807764295,2250,2255,2255,2250,4444
20230919,122300,1797762915,2255,2255,2255,2255,280
20230919,122200,1797131515,2260,2260,2260,2250,7712
20230919,122100,1779728315,2255,2260,2265,2255,16602
20230919,122000,1742209515,2260,2255,2260,2255,17762
20230919,121900,1702149880,2255,2250,2255,2250,17004
20230919,121800,1663879500,2245,2245,2250,2245,200
20230919,121700,1663430495,2245,2250,2250,2245,2647
20230919,121600,1657487745,2250,2245,2250,2245,36
20230919,121500,1657406895,2250,2250,2250,2250,292
20230919,121400,1656749895,2245,2250,2250,2245,132
20230919,121300,1656453545,2250,2250,2250,2250,0
20230919,121200,1656453545,2250,2235,2250,2235,6246
20230919,121100,1642436390,2235,2235,2235,2235,100
20230919,121000,1642212890,2240,2240,2240,2240,510
20230919,120900,1641070490,2235,2235,2235,2235,0
20230919,120800,1641070490,2235,2240,2245,2235,4130
20230919,120700,1631828290,2240,2245,2245,2240,1724
20230919,120600,1627959030,2245,2250,2250,2245,336
20230919,120500,1627204600,2245,2245,2245,2240,546
20230919,120400,1625979330,2245,2250,2250,2245,1497
20230919,120300,1622618555,2245,2250,2250,2245,250
20230919,120200,1622057300,2240,2250,2250,2240,51
20230919,120100,1621943050,2240,2245,2245,2240,1971
20230919,120000,1617518715,2245,2245,2250,2245,872
20230919,115900,1615557185,2250,2250,2250,2250,40
20230919,115800,1615467185,2245,2245,2245,2245,1793
20230919,115700,1611441900,2245,2240,2245,2240,1449
20230919,115600,1608193900,2240,2240,2240,2240,1804
20230919,115500,1604152940,2240,2240,2240,2240,1
20230919,115400,1604150700,2240,2240,2240,2240,2400
20230919,115300,1598774700,2240,2240,2245,2240,1121
20230919,115200,1596258660,2245,2245,2245,2245,57
20230919,115100,1596130695,2245,2245,2245,2245,2341
20230919,115000,1590875150,2245,2245,2245,2245,2103
20230919,114900,1586153915,2245,2245,2245,2245,0
20230919,114800,1586153915,2245,2245,2245,2245,0
20230919,114700,1586153915,2245,2245,2245,2245,2
20230919,114600,1586149425,2245,2245,2245,2245,200
20230919,114500,1585700425,2245,2245,2245,2240,606
20230919,114400,1584340455,2240,2245,2245,2240,307
20230919,114300,1583652740,2240,2240,2240,2240,1001
20230919,114200,1581410500,2240,2245,2245,2240,526
20230919,114100,1580230205,2250,2250,2250,2245,838
20230919,114000,1578345205,2250,2250,2250,2250,4417
20230919,113900,1568406955,2250,2245,2250,2245,135
20230919,113800,1568103710,2250,2240,2250,2240,170
20230919,113700,1567721220,2240,2240,2240,2240,11
20230919,113600,1567696580,2240,2255,2255,2240,743
20230919,113500,1566026625,2255,2235,2255,2230,15487
20230919,113400,1531184455,2235,2235,2235,2230,4655
20230919,113300,1520783275,2235,2240,2240,2235,9275
20230919,113200,1500053625,2240,2240,2240,2240,336
20230919,113100,1499300985,2240,2240,2240,2240,3563
20230919,113000,1491319865,2245,2245,2245,2240,918
20230919,112900,1489259845,2240,2240,2240,2240,1708
20230919,112800,1485433925,2245,2245,2245,2245,964
20230919,112700,1483269745,2245,2240,2245,2240,3155
20230919,112600,1476202420,2240,2240,2240,2240,2784
20230919,112500,1469966260,2245,2245,2245,2245,1674
20230919,112400,1466208130,2245,2240,2245,2240,2016
20230919,112300,1461692210,2245,2245,2250,2245,813
20230919,112200,1459867015,2250,2250,2250,2250,1
20230919,112100,1459864765,2245,2250,2250,2245,219
20230919,112000,1459372595,2240,2250,2250,2240,422
20230919,111900,1458425095,2245,2250,2250,2245,9654
20230919,111800,1436751840,2245,2245,2245,2245,2938
20230919,111700,1430156030,2250,2250,2250,2250,6085
20230919,111600,1416464780,2255,2250,2255,2250,1524
20230919,111500,1413028985,2250,2250,2250,2250,4552
20230919,111400,1402786985,2250,2250,2250,2250,19
20230919,111300,1402744235,2250,2250,2250,2245,5652
20230919,111200,1390027250,2250,2255,2255,2250,282
20230919,111100,1389392250,2255,2255,2255,2250,194
20230919,111000,1388955010,2250,2250,2250,2250,3606
20230919,110900,1380841510,2250,2250,2250,2250,1000
20230919,110800,1378591510,2250,2250,2250,2250,115
20230919,110700,1378332760,2245,2245,2250,2245,1639
20230919,110600,1374653200,2245,2245,2245,2245,2890
20230919,110500,1368165150,2245,2250,2250,2245,175
20230919,110400,1367771500,2250,2250,2250,2245,1312
20230919,110300,1364820500,2250,2250,2250,2250,3541
20230919,110200,1356853250,2250,2245,2250,2245,1506
20230919,110100,1353469135,2250,2250,2250,2250,1005
20230919,110000,1351207885,2250,2250,2250,2250,1291
20230919,105900,1348303135,2250,2250,2250,2250,2030
20230919,105800,1343735635,2250,2250,2250,2245,1101
20230919,105700,1341258390,2245,2250,2250,2245,510
20230919,105600,1340113390,2245,2245,2245,2245,201
20230919,105500,1339662145,2245,2250,2250,2245,1430
20230919,105400,1336451645,2250,2250,2250,2250,320
20230919,105300,1335731645,2250,2250,2255,2250,10792
20230919,105200,1311448145,2250,2255,2255,2250,5120
20230919,105100,1299927545,2255,2250,2255,2245,7339
20230919,105000,1283414905,2250,2250,2250,2250,554
20230919,104900,1282168405,2250,2245,2250,2245,304
20230919,104800,1281485405,2245,2250,2250,2245,931
20230919,104700,1279390740,2250,2250,2255,2250,1673
20230919,104600,1275625260,2250,2255,2255,2250,2888
20230919,104500,1269123595,2250,2250,2255,2250,11336
20230919,104400,1243613300,2250,2250,2250,2250,10562
20230919,104300,1219848800,2245,2245,2245,2245,1569
20230919,104200,1216326395,2245,2250,2250,2245,1317
20230919,104100,1213369260,2250,2250,2250,2250,14
20230919,104000,1213337760,2250,2250,2250,2245,2315
20230919,103900,1208134585,2250,2250,2250,2245,3602
20230919,103800,1200038085,2245,2245,2250,2245,1024
20230919,103700,1197739195,2245,2250,2250,2245,1017
20230919,103600,1195456015,2250,2245,2250,2245,6281
20230919,103500,1181353420,2245,2240,2245,2240,300
20230919,103400,1180679925,2235,2235,2235,2235,62
20230919,103300,1180541355,2235,2240,2240,2235,3585
20230919,103200,1172515515,2240,2240,2240,2240,1802
20230919,103100,1168479035,2240,2240,2240,2240,759
20230919,103000,1166778875,2245,2240,2245,2235,771
20230919,102900,1165051425,2240,2240,2245,2235,5542
20230919,102800,1152654760,2240,2240,2240,2240,1806
20230919,102700,1148609320,2240,2240,2240,2240,1240
20230919,102600,1145831720,2240,2240,2240,2240,1306
20230919,102500,1142906280,2240,2240,2240,2235,458
20230919,102400,1141881105,2240,2240,2240,2240,3206
20230919,102300,1134699665,2240,2245,2245,2240,7334
20230919,102200,1118246505,2240,2235,2245,2235,6897
20230919,102100,1102801105,2235,2235,2235,2235,2011
20230919,102000,1098306520,2235,2230,2235,2230,1681
20230919,101900,1094554585,2235,2230,2235,2230,1327
20230919,101800,1091594240,2230,2235,2235,2230,13
20230919,101700,1091565245,2225,2225,2225,2225,64
20230919,101600,1091422845,2225,2230,2230,2225,6904
20230919,101500,1076053520,2240,2240,2240,2240,290
20230919,101400,1075403920,2230,2230,2230,2230,400
20230919,101300,1074511920,2240,2235,2240,2235,1001
20230919,101200,1072269800,2235,2225,2240,2225,2488
20230919,101100,1066730825,2235,2235,2235,2235,3
20230919,101000,1066724120,2230,2230,2230,2225,3152
20230919,100900,1059700160,2230,2230,2230,2225,153
20230919,100800,1059358975,2230,2225,2230,2225,2467
20230919,100700,1053869895,2225,2230,2230,2225,731
20230919,100600,1052242970,2230,2230,2230,2225,498
20230919,100500,1051133870,2230,2235,2235,2230,9381
20230919,100400,1030174995,2235,2240,2245,2235,2566
20230919,100300,1024439415,2245,2240,2245,2240,5268
20230919,100200,1012639090,2245,2240,2245,2240,106
20230919,100100,1012401620,2245,2245,2245,2240,3159
20230919,100000,1005325205,2240,2245,2245,2240,3440
20230919,095900,997617655,2240,2245,2245,2240,2380
20230919,095800,992274580,2250,2255,2255,2245,876
20230919,095700,990303585,2245,2245,2255,2245,9772
20230919,095600,968340395,2245,2245,2245,2240,26
20230919,095500,968282075,2245,2240,2245,2240,1313
20230919,095400,965334940,2240,2240,2245,2240,1556
20230919,095300,961849490,2240,2240,2240,2240,6780
20230919,095200,946662290,2240,2240,2245,2240,5623
20230919,095100,934066465,2240,2240,2245,2240,2884
20230919,095000,927594905,2235,2235,2240,2235,1737
20230919,094900,923712705,2240,2250,2250,2240,11192
20230919,094800,898619815,2250,2245,2250,2245,3232
20230919,094700,891363950,2245,2245,2250,2245,365
20230919,094600,890544395,2245,2245,2245,2245,8863
20230919,094500,870646960,2250,2250,2255,2245,5488
20230919,094400,858299240,2245,2250,2255,2245,5661
20230919,094300,845570805,2250,2260,2260,2250,1147
20230919,094200,842988430,2255,2255,2260,2240,5761
20230919,094100,830035290,2250,2250,2260,2250,24663
20230919,094000,774398735,2250,2240,2255,2235,32130
20230919,093900,702185340,2245,2240,2245,2240,12954
20230919,093800,673160920,2245,2245,2245,2240,7357
20230919,093700,656644705,2245,2235,2245,2230,30195
20230919,093600,589072585,2230,2230,2235,2230,1849
20230919,093500,584949310,2230,2230,2230,2230,905
20230919,093400,582931160,2225,2225,2225,2225,149
20230919,093300,582599635,2225,2230,2235,2225,6511
20230919,093200,568082595,2225,2220,2225,2220,4186
20230919,093100,558773070,2225,2225,2225,2225,467
20230919,093000,557733995,2225,2220,2225,2220,3369
20230919,092900,550254165,2215,2215,2215,2215,1703
20230919,092800,546482020,2215,2220,2225,2215,1138
20230919,092700,543955495,2220,2220,2220,2215,1450
20230919,092600,540737245,2220,2215,2220,2215,683
20230919,092500,539224395,2220,2215,2220,2215,1725
20230919,092400,535400395,2215,2205,2215,2205,10648
20230919,092300,511907995,2205,2210,2215,2205,3093
20230919,092200,505072260,2215,2215,2215,2210,1836
20230919,092100,501010945,2210,2215,2220,2210,3430
20230919,092000,493414110,2215,2215,2215,2215,3076
20230919,091900,486600770,2215,2220,2220,2210,11715
20230919,091800,460652040,2215,2225,2225,2215,9420
20230919,091700,439742040,2225,2230,2230,2220,5361
20230919,091600,427815825,2225,2225,2230,2220,7967
20230919,091500,410082045,2225,2225,2225,2220,2460
20230919,091400,404611045,2225,2230,2230,2225,406
20230919,091300,403706940,2225,2230,2230,2220,1481
20230919,091200,400417070,2225,2220,2225,2215,1532
20230919,091100,397016055,2215,2220,2220,2215,4383
20230919,091000,387286150,2220,2225,2230,2220,7015
20230919,090900,371667690,2230,2230,2230,2225,1650
20230919,090800,367988195,2230,2235,2235,2230,9753
20230919,090700,346233060,2230,2240,2240,2230,6923
20230919,090600,330787390,2240,2235,2240,2235,9918
20230919,090500,308588220,2235,2230,2240,2225,15910
20230919,090400,273086000,2235,2215,2235,2215,70575
20230919,090300,116050120,2220,2215,2225,2215,18082
20230919,090200,75931960,2220,2215,2230,2200,10998
20230919,090100,51552270,2210,2200,2215,2200,15048
20230919,090000,18315415,2200,2185,2200,2185,7435