stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230921,194400,1702790050,2105,2105,2105,2105,22619
20230921,194300,1702790050,2105,2105,2105,2105,0
20230921,194200,1702790050,2105,2105,2105,2105,0
20230921,194100,1702790050,2105,2105,2105,2105,0
20230921,194000,1702790050,2105,2105,2105,2105,0
20230921,193900,1702790050,2105,2105,2105,2105,0
20230921,193800,1702790050,2105,2105,2105,2105,0
20230921,193700,1702790050,2105,2105,2105,2105,0
20230921,193600,1702790050,2105,2105,2105,2105,0
20230921,193500,1702790050,2105,2105,2105,2105,0
20230921,193400,1702790050,2105,2105,2105,2105,0
20230921,193300,1702790050,2105,2105,2105,2105,0
20230921,193200,1702790050,2105,2105,2105,2105,0
20230921,193100,1702790050,2105,2105,2105,2105,0
20230921,193000,1702790050,2105,2105,2105,2105,0
20230921,192900,1702790050,2105,2105,2105,2105,0
20230921,192800,1702790050,2105,2105,2105,2105,0
20230921,192700,1702790050,2105,2105,2105,2105,0
20230921,192600,1702790050,2105,2105,2105,2105,0
20230921,192500,1702790050,2105,2105,2105,2105,0
20230921,192400,1702790050,2105,2105,2105,2105,0
20230921,192300,1702790050,2105,2105,2105,2105,0
20230921,192200,1702790050,2105,2105,2105,2105,0
20230921,192100,1702790050,2105,2105,2105,2105,0
20230921,192000,1702790050,2105,2105,2105,2105,0
20230921,191900,1702790050,2105,2105,2105,2105,0
20230921,191800,1702790050,2105,2105,2105,2105,0
20230921,191700,1702790050,2105,2105,2105,2105,0
20230921,191600,1702790050,2105,2105,2105,2105,0
20230921,191500,1702790050,2105,2105,2105,2105,0
20230921,191400,1702790050,2105,2105,2105,2105,22619
20230921,191300,1702790050,2105,2105,2105,2105,0
20230921,191200,1702790050,2105,2105,2105,2105,0
20230921,191100,1702790050,2105,2105,2105,2105,0
20230921,191000,1702790050,2105,2105,2105,2105,0
20230921,190900,1702790050,2105,2105,2105,2105,0
20230921,190800,1702790050,2105,2105,2105,2105,0
20230921,190700,1702790050,2105,2105,2105,2105,0
20230921,190600,1702790050,2105,2105,2105,2105,0
20230921,190500,1702790050,2105,2105,2105,2105,0
20230921,190400,1702790050,2105,2105,2105,2105,0
20230921,190300,1702790050,2105,2105,2105,2105,0
20230921,190200,1702790050,2105,2105,2105,2105,0
20230921,190100,1702790050,2105,2105,2105,2105,0
20230921,190000,1702790050,2105,2105,2105,2105,0
20230921,185900,1702790050,2105,2105,2105,2105,0
20230921,185800,1702790050,2105,2105,2105,2105,0
20230921,185700,1702790050,2105,2105,2105,2105,0
20230921,185600,1702790050,2105,2105,2105,2105,0
20230921,185500,1702790050,2105,2105,2105,2105,0
20230921,185400,1702790050,2105,2105,2105,2105,0
20230921,185300,1702790050,2105,2105,2105,2105,0
20230921,185200,1702790050,2105,2105,2105,2105,0
20230921,185100,1702790050,2105,2105,2105,2105,0
20230921,185000,1702790050,2105,2105,2105,2105,0
20230921,184900,1702790050,2105,2105,2105,2105,0
20230921,184800,1702790050,2105,2105,2105,2105,0
20230921,184700,1702790050,2105,2105,2105,2105,0
20230921,184600,1702790050,2105,2105,2105,2105,0
20230921,184500,1702790050,2105,2105,2105,2105,0
20230921,184400,1702790050,2105,2105,2105,2105,22619
20230921,184300,1702790050,2105,2105,2105,2105,0
20230921,184200,1702790050,2105,2105,2105,2105,0
20230921,184100,1702790050,2105,2105,2105,2105,0
20230921,184000,1702790050,2105,2105,2105,2105,0
20230921,183900,1702790050,2105,2105,2105,2105,0
20230921,183800,1702790050,2105,2105,2105,2105,0
20230921,183700,1702790050,2105,2105,2105,2105,0
20230921,183600,1702790050,2105,2105,2105,2105,0
20230921,183500,1702790050,2105,2105,2105,2105,0
20230921,183400,1702790050,2105,2105,2105,2105,0
20230921,183300,1702790050,2105,2105,2105,2105,0
20230921,183200,1702790050,2105,2105,2105,2105,0
20230921,183100,1702790050,2105,2105,2105,2105,0
20230921,183000,1702790050,2105,2105,2105,2105,0
20230921,182900,1702790050,2105,2105,2105,2105,0
20230921,182800,1702790050,2105,2105,2105,2105,0
20230921,182700,1702790050,2105,2105,2105,2105,0
20230921,182600,1702790050,2105,2105,2105,2105,0
20230921,182500,1702790050,2105,2105,2105,2105,0
20230921,182400,1702790050,2105,2105,2105,2105,0
20230921,182300,1702790050,2105,2105,2105,2105,0
20230921,182200,1702790050,2105,2105,2105,2105,0
20230921,182100,1702790050,2105,2105,2105,2105,0
20230921,182000,1702790050,2105,2105,2105,2105,0
20230921,181900,1702790050,2105,2105,2105,2105,0
20230921,181800,1702790050,2105,2105,2105,2105,0
20230921,181700,1702790050,2105,2105,2105,2105,0
20230921,181600,1702790050,2105,2105,2105,2105,0
20230921,181500,1702790050,2105,2105,2105,2105,0
20230921,181400,1702790050,2105,2105,2105,2105,22619
20230921,181300,1702790050,2105,2105,2105,2105,0
20230921,181200,1702790050,2105,2105,2105,2105,0
20230921,181100,1702790050,2105,2105,2105,2105,0
20230921,181000,1702790050,2105,2105,2105,2105,0
20230921,180900,1702790050,2105,2105,2105,2105,0
20230921,180800,1702790050,2105,2105,2105,2105,0
20230921,180700,1702790050,2105,2105,2105,2105,0
20230921,180600,1702790050,2105,2105,2105,2105,0
20230921,180500,1702790050,2105,2105,2105,2105,0
20230921,180400,1702790050,2105,2105,2105,2105,0
20230921,180300,1702790050,2105,2105,2105,2105,0
20230921,180200,1702790050,2105,2105,2105,2105,0
20230921,180100,1702790050,2105,2105,2105,2105,0
20230921,180000,1702790050,2105,2105,2105,2105,0
20230921,175900,1702790050,2105,2105,2105,2105,0
20230921,175800,1702790050,2105,2105,2105,2105,0
20230921,175700,1702790050,2105,2105,2105,2105,0
20230921,175600,1702790050,2105,2105,2105,2105,0
20230921,175500,1702790050,2105,2105,2105,2105,0
20230921,175400,1702790050,2105,2105,2105,2105,0
20230921,175300,1702790050,2105,2105,2105,2105,0
20230921,175200,1702790050,2105,2105,2105,2105,0
20230921,175100,1702790050,2105,2105,2105,2105,0
20230921,175000,1702790050,2105,2105,2105,2105,0
20230921,174900,1702790050,2105,2105,2105,2105,0
20230921,174800,1702790050,2105,2105,2105,2105,0
20230921,174700,1702790050,2105,2105,2105,2105,0
20230921,174600,1702790050,2105,2105,2105,2105,0
20230921,174500,1702790050,2105,2105,2105,2105,0
20230921,174400,1702790050,2105,2105,2105,2105,22619
20230921,174300,1702790050,2105,2105,2105,2105,0
20230921,174200,1702790050,2105,2105,2105,2105,0
20230921,174100,1702790050,2105,2105,2105,2105,0
20230921,174000,1702790050,2105,2105,2105,2105,0
20230921,173900,1702790050,2105,2105,2105,2105,0
20230921,173800,1702790050,2105,2105,2105,2105,0
20230921,173700,1702790050,2105,2105,2105,2105,0
20230921,173600,1702790050,2105,2105,2105,2105,0
20230921,173500,1702790050,2105,2105,2105,2105,0
20230921,173400,1702790050,2105,2105,2105,2105,0
20230921,173300,1702790050,2105,2105,2105,2105,0
20230921,173200,1702790050,2105,2105,2105,2105,0
20230921,173100,1702790050,2105,2105,2105,2105,0
20230921,173000,1702790050,2105,2105,2105,2105,0
20230921,172900,1702790050,2105,2105,2105,2105,0
20230921,172800,1702790050,2105,2105,2105,2105,0
20230921,172700,1702790050,2105,2105,2105,2105,0
20230921,172600,1702790050,2105,2105,2105,2105,0
20230921,172500,1702790050,2105,2105,2105,2105,0
20230921,172400,1702790050,2105,2105,2105,2105,0
20230921,172300,1702790050,2105,2105,2105,2105,0
20230921,172200,1702790050,2105,2105,2105,2105,0
20230921,172100,1702790050,2105,2105,2105,2105,0
20230921,172000,1702790050,2105,2105,2105,2105,0
20230921,171900,1702790050,2105,2105,2105,2105,0
20230921,171800,1702790050,2105,2105,2105,2105,0
20230921,171700,1702790050,2105,2105,2105,2105,0
20230921,171600,1702790050,2105,2105,2105,2105,0
20230921,171500,1702790050,2105,2105,2105,2105,0
20230921,171400,1702790050,2105,2105,2105,2105,22619
20230921,171300,1702790050,2105,2105,2105,2105,0
20230921,171200,1702790050,2105,2105,2105,2105,0
20230921,171100,1702790050,2105,2105,2105,2105,0
20230921,171000,1702790050,2105,2105,2105,2105,0
20230921,170900,1702790050,2105,2105,2105,2105,0
20230921,170800,1702790050,2105,2105,2105,2105,0
20230921,170700,1702790050,2105,2105,2105,2105,0
20230921,170600,1702790050,2105,2105,2105,2105,0
20230921,170500,1702790050,2105,2105,2105,2105,0
20230921,170400,1702790050,2105,2105,2105,2105,0
20230921,170300,1702790050,2105,2105,2105,2105,0
20230921,170200,1702790050,2105,2105,2105,2105,0
20230921,170100,1702790050,2105,2105,2105,2105,0
20230921,170000,1702790050,2105,2105,2105,2105,0
20230921,165900,1702790050,2105,2105,2105,2105,0
20230921,165800,1702790050,2105,2105,2105,2105,0
20230921,165700,1702790050,2105,2105,2105,2105,0
20230921,165600,1702790050,2105,2105,2105,2105,0
20230921,165500,1702790050,2105,2105,2105,2105,0
20230921,165400,1702790050,2105,2105,2105,2105,0
20230921,165300,1702790050,2105,2105,2105,2105,0
20230921,165200,1702790050,2105,2105,2105,2105,0
20230921,165100,1702790050,2105,2105,2105,2105,0
20230921,165000,1702790050,2105,2105,2105,2105,0
20230921,164900,1702790050,2105,2105,2105,2105,0
20230921,164800,1702790050,2105,2105,2105,2105,0
20230921,164700,1702790050,2105,2105,2105,2105,0
20230921,164600,1702790050,2105,2105,2105,2105,0
20230921,164500,1702790050,2105,2105,2105,2105,0
20230921,164400,1702790050,2105,2105,2105,2105,22619
20230921,164300,1702790050,2105,2105,2105,2105,0
20230921,164200,1702790050,2105,2105,2105,2105,0
20230921,164100,1702790050,2105,2105,2105,2105,0
20230921,164000,1702790050,2105,2105,2105,2105,0
20230921,163900,1702790050,2105,2105,2105,2105,0
20230921,163800,1702790050,2105,2105,2105,2105,0
20230921,163700,1702790050,2105,2105,2105,2105,0
20230921,163600,1702790050,2105,2105,2105,2105,0
20230921,163500,1702790050,2105,2105,2105,2105,0
20230921,163400,1702790050,2105,2105,2105,2105,0
20230921,163300,1702790050,2105,2105,2105,2105,0
20230921,163200,1702790050,2105,2105,2105,2105,0
20230921,163100,1702790050,2105,2105,2105,2105,0
20230921,163000,1702790050,2105,2105,2105,2105,0
20230921,162900,1702790050,2105,2105,2105,2105,0
20230921,162800,1702790050,2105,2105,2105,2105,0
20230921,162700,1702790050,2105,2105,2105,2105,0
20230921,162600,1702790050,2105,2105,2105,2105,0
20230921,162500,1702790050,2105,2105,2105,2105,0
20230921,162400,1702790050,2105,2105,2105,2105,0
20230921,162300,1702790050,2105,2105,2105,2105,0
20230921,162200,1702790050,2105,2105,2105,2105,0
20230921,162100,1702790050,2105,2105,2105,2105,0
20230921,162000,1702790050,2105,2105,2105,2105,0
20230921,161900,1702790050,2105,2105,2105,2105,0
20230921,161800,1702790050,2105,2105,2105,2105,0
20230921,161700,1702790050,2105,2105,2105,2105,0
20230921,161600,1702790050,2105,2105,2105,2105,0
20230921,161500,1702790050,2105,2105,2105,2105,0
20230921,161400,1702790050,2105,2105,2105,2105,22619
20230921,161300,1702790050,2105,2105,2105,2105,0
20230921,161200,1702790050,2105,2105,2105,2105,0
20230921,161100,1702790050,2105,2105,2105,2105,0
20230921,161000,1702790050,2105,2105,2105,2105,0
20230921,160900,1702790050,2105,2105,2105,2105,0
20230921,160800,1702790050,2105,2105,2105,2105,0
20230921,160700,1702790050,2105,2105,2105,2105,0
20230921,160600,1702790050,2105,2105,2105,2105,0
20230921,160500,1702790050,2105,2105,2105,2105,0
20230921,160400,1702790050,2105,2105,2105,2105,0
20230921,160300,1702790050,2105,2105,2105,2105,0
20230921,160200,1702790050,2105,2105,2105,2105,0
20230921,160100,1702790050,2105,2105,2105,2105,0
20230921,160000,1702790050,2105,2105,2105,2105,0
20230921,155900,1702790050,2105,2105,2105,2105,0
20230921,155800,1702790050,2105,2105,2105,2105,0
20230921,155700,1702790050,2105,2105,2105,2105,0
20230921,155600,1702790050,2105,2105,2105,2105,0
20230921,155500,1702790050,2105,2105,2105,2105,0
20230921,155400,1702790050,2105,2105,2105,2105,0
20230921,155300,1702790050,2105,2105,2105,2105,0
20230921,155200,1702790050,2105,2105,2105,2105,0
20230921,155100,1702790050,2105,2105,2105,2105,0
20230921,155000,1702790050,2105,2105,2105,2105,0
20230921,154900,1702790050,2105,2105,2105,2105,0
20230921,154800,1702790050,2105,2105,2105,2105,0
20230921,154700,1702790050,2105,2105,2105,2105,0
20230921,154600,1702790050,2105,2105,2105,2105,0
20230921,154500,1702790050,2105,2105,2105,2105,0
20230921,154400,1702790050,2105,2105,2105,2105,22619
20230921,154300,1702790050,2105,2105,2105,2105,0
20230921,154200,1702790050,2105,2105,2105,2105,0
20230921,154100,1702790050,2105,2105,2105,2105,0
20230921,154000,1702790050,2105,2105,2105,2105,0
20230921,153900,1702790050,2105,2105,2105,2105,0
20230921,153800,1702790050,2105,2105,2105,2105,0
20230921,153700,1702790050,2105,2105,2105,2105,0
20230921,153600,1702790050,2105,2105,2105,2105,0
20230921,153500,1702790050,2105,2105,2105,2105,0
20230921,153400,1702790050,2105,2105,2105,2105,0
20230921,153300,1702790050,2105,2105,2105,2105,0
20230921,153200,1702790050,2105,2105,2105,2105,0
20230921,153100,1702790050,2105,2105,2105,2105,0
20230921,153000,1702790050,2105,2105,2105,2105,22619
20230921,152900,1655177055,2110,2110,2110,2110,0
20230921,152800,1655177055,2110,2110,2110,2110,0
20230921,152700,1655177055,2110,2110,2110,2110,0
20230921,152600,1655177055,2110,2110,2110,2110,0
20230921,152500,1655177055,2110,2110,2110,2110,0
20230921,152400,1655177055,2110,2110,2110,2110,0
20230921,152300,1655177055,2110,2110,2110,2110,0
20230921,152200,1655177055,2110,2110,2110,2110,0
20230921,152100,1655177055,2110,2110,2110,2110,0
20230921,152000,1655177055,2110,2110,2110,2110,0
20230921,151900,1655177055,2110,2110,2115,2110,1743
20230921,151800,1651498960,2110,2110,2110,2110,1600
20230921,151700,1648122960,2115,2110,2115,2110,861
20230921,151600,1646306245,2110,2115,2115,2110,1379
20230921,151500,1643395665,2115,2115,2115,2110,571
20230921,151400,1642189500,2115,2115,2115,2115,0
20230921,151300,1642189500,2115,2110,2115,2110,3012
20230921,151200,1635834120,2110,2110,2110,2110,0
20230921,151100,1635834120,2110,2110,2115,2110,2509
20230921,151000,1630540125,2110,2110,2110,2110,1205
20230921,150900,1627997575,2110,2105,2110,2105,300
20230921,150800,1627365575,2105,2105,2110,2105,1832
20230921,150700,1623509160,2105,2105,2105,2105,1500
20230921,150600,1620351660,2105,2105,2105,2105,2895
20230921,150500,1614257685,2110,2110,2110,2110,200
20230921,150400,1613835685,2110,2110,2110,2110,100
20230921,150300,1613624685,2110,2110,2110,2105,816
20230921,150200,1611903925,2110,2110,2110,2105,844
20230921,150100,1610125745,2110,2110,2110,2110,0
20230921,150000,1610125745,2110,2110,2110,2105,2017
20230921,145900,1605874875,2110,2110,2110,2110,127
20230921,145800,1605606905,2110,2110,2110,2110,0
20230921,145700,1605606905,2110,2110,2110,2110,301
20230921,145600,1604971795,2110,2110,2110,2105,236
20230921,145500,1604474335,2105,2110,2110,2105,4646
20230921,145400,1594689495,2110,2110,2110,2105,552
20230921,145300,1593526285,2105,2110,2110,2105,293
20230921,145200,1592908370,2110,2110,2110,2105,858
20230921,145100,1591101705,2105,2115,2115,2105,3813
20230921,145000,1583056205,2115,2110,2115,2110,268
20230921,144900,1582490240,2115,2115,2115,2115,48
20230921,144800,1582388720,2115,2110,2115,2110,81
20230921,144700,1582217655,2115,2115,2115,2110,158
20230921,144600,1581883765,2110,2110,2110,2110,1388
20230921,144500,1578955085,2110,2110,2110,2110,328
20230921,144400,1578263005,2110,2110,2110,2110,202
20230921,144300,1577836785,2110,2110,2110,2110,507
20230921,144200,1576767015,2110,2110,2110,2110,140
20230921,144100,1576471615,2110,2110,2115,2105,887
20230921,144000,1574601910,2115,2115,2115,2115,1
20230921,143900,1574599795,2115,2110,2115,2110,1812
20230921,143800,1570776410,2110,2105,2110,2105,96
20230921,143700,1570574325,2105,2100,2105,2100,4521
20230921,143600,1561060940,2105,2110,2110,2105,1378
20230921,143500,1558159610,2110,2100,2110,2100,90
20230921,143400,1557970550,2100,2115,2115,2100,85
20230921,143300,1557791880,2105,2100,2115,2100,1243
20230921,143200,1555169945,2105,2100,2110,2100,219
20230921,143100,1554709835,2100,2100,2100,2100,187
20230921,143000,1554317135,2110,2105,2110,2100,5391
20230921,142900,1542976305,2110,2110,2110,2110,995
20230921,142800,1540876855,2115,2110,2115,2110,1011
20230921,142700,1538743615,2105,2110,2110,2105,630
20230921,142600,1537414320,2100,2105,2110,2100,3981
20230921,142500,1529043670,2105,2110,2110,2105,62
20230921,142400,1528913130,2105,2105,2105,2105,323
20230921,142300,1528233215,2105,2105,2105,2105,255
20230921,142200,1527696440,2110,2110,2110,2110,11
20230921,142100,1527673230,2110,2105,2110,2105,2514
20230921,142000,1522368940,2105,2100,2105,2095,4397
20230921,141900,1513129390,2105,2110,2110,2105,205
20230921,141800,1512697855,2110,2105,2110,2105,737
20230921,141700,1511145795,2105,2110,2110,2100,721
20230921,141600,1509630215,2110,2105,2110,2105,1207
20230921,141500,1507088450,2110,2105,2110,2100,2268
20230921,141400,1502314155,2105,2105,2105,2105,49
20230921,141300,1502211010,2105,2105,2105,2100,1215
20230921,141200,1499658935,2105,2100,2105,2100,206
20230921,141100,1499225810,2105,2100,2105,2095,15048
20230921,141000,1467685905,2100,2105,2105,2100,11227
20230921,140900,1444108970,2105,2105,2105,2105,104
20230921,140800,1443890050,2105,2110,2115,2105,5155
20230921,140700,1433033675,2115,2115,2115,2115,34
20230921,140600,1432961765,2115,2115,2115,2115,150
20230921,140500,1432644515,2115,2115,2115,2115,0
20230921,140400,1432644515,2115,2110,2115,2110,339
20230921,140300,1431929030,2115,2110,2115,2110,346
20230921,140200,1431198440,2115,2115,2115,2110,971
20230921,140100,1429149270,2115,2115,2115,2115,2041
20230921,140000,1424832555,2115,2110,2115,2110,3740
20230921,135900,1416940670,2115,2115,2115,2115,10
20230921,135800,1416919520,2115,2115,2115,2115,82
20230921,135700,1416746090,2115,2115,2115,2110,1568
20230921,135600,1413436545,2115,2115,2115,2115,0
20230921,135500,1413436545,2115,2125,2125,2115,3267
20230921,135400,1406526400,2125,2125,2125,2120,254
20230921,135300,1405987400,2125,2125,2125,2125,30
20230921,135200,1405923650,2125,2125,2125,2120,131
20230921,135100,1405645285,2125,2125,2125,2125,6
20230921,135000,1405632535,2125,2120,2125,2120,152
20230921,134900,1405310290,2120,2125,2125,2115,2630
20230921,134800,1399744030,2120,2120,2125,2120,690
20230921,134700,1398281220,2120,2115,2120,2115,267
20230921,134600,1397716480,2115,2120,2120,2115,1330
20230921,134500,1394902880,2115,2120,2120,2115,74
20230921,134400,1394746005,2120,2120,2120,2115,333
20230921,134300,1394041545,2120,2120,2120,2115,1753
20230921,134200,1390332920,2120,2120,2120,2120,123
20230921,134100,1390072160,2120,2120,2120,2120,100
20230921,134000,1389860160,2120,2120,2120,2120,146
20230921,133900,1389550640,2120,2120,2120,2120,243
20230921,133800,1389035480,2115,2120,2120,2115,94
20230921,133700,1388836395,2120,2120,2120,2120,139
20230921,133600,1388541715,2120,2120,2120,2120,734
20230921,133500,1386985635,2120,2120,2120,2120,100
20230921,133400,1386773635,2120,2115,2120,2115,133
20230921,133300,1386491680,2120,2120,2120,2120,1150
20230921,133200,1384053680,2120,2120,2120,2120,0
20230921,133100,1384053680,2120,2120,2120,2120,906
20230921,133000,1382132960,2125,2125,2125,2125,0
20230921,132900,1382132960,2125,2125,2125,2125,0
20230921,132800,1382132960,2125,2125,2125,2125,0
20230921,132700,1382132960,2125,2125,2125,2125,50
20230921,132600,1382026710,2125,2125,2125,2125,0
20230921,132500,1382026710,2125,2125,2125,2125,0
20230921,132400,1382026710,2125,2125,2125,2125,0
20230921,132300,1382026710,2125,2125,2125,2125,4
20230921,132200,1382018210,2125,2115,2125,2115,3
20230921,132100,1382011845,2115,2115,2115,2115,746
20230921,132000,1380434055,2120,2120,2120,2120,1754
20230921,131900,1376715575,2115,2120,2120,2115,308
20230921,131800,1376064120,2115,2115,2115,2115,5
20230921,131700,1376053545,2115,2115,2115,2115,102
20230921,131600,1375837815,2120,2115,2120,2115,36
20230921,131500,1375761655,2120,2115,2120,2115,24
20230921,131400,1375710885,2120,2120,2120,2120,0
20230921,131300,1375710885,2120,2105,2120,2100,6945
20230921,131200,1361121215,2105,2110,2110,2105,5006
20230921,131100,1350566665,2110,2110,2110,2110,108
20230921,131000,1350338785,2105,2110,2110,2105,6782
20230921,130900,1336057600,2110,2110,2110,2110,220
20230921,130800,1335593400,2110,2115,2115,2110,9122
20230921,130700,1316345975,2115,2115,2115,2115,2070
20230921,130600,1311967925,2115,2115,2115,2115,129
20230921,130500,1311695090,2115,2115,2115,2110,695
20230921,130400,1310225505,2115,2120,2120,2115,1427
20230921,130300,1307207395,2115,2115,2115,2115,300
20230921,130200,1306572895,2110,2120,2120,2110,13024
20230921,130100,1279012075,2120,2120,2120,2120,514
20230921,130000,1277922395,2115,2115,2115,2115,100
20230921,125900,1277710895,2115,2115,2115,2115,3
20230921,125800,1277704550,2120,2120,2120,2120,0
20230921,125700,1277704550,2120,2115,2120,2115,595
20230921,125600,1276443400,2115,2115,2115,2115,441
20230921,125500,1275510685,2115,2115,2115,2115,407
20230921,125400,1274649880,2115,2115,2115,2115,200
20230921,125300,1274226880,2115,2120,2120,2115,316
20230921,125200,1273557610,2120,2115,2120,2115,5514
20230921,125100,1261890925,2115,2120,2120,2115,2526
20230921,125000,1256538385,2120,2120,2120,2115,420
20230921,124900,1255649885,2120,2120,2120,2115,544
20230921,124800,1254499180,2120,2120,2120,2120,78
20230921,124700,1254333820,2120,2120,2125,2115,1367
20230921,124600,1251436000,2120,2125,2125,2120,3701
20230921,124500,1243589875,2120,2125,2125,2120,225
20230921,124400,1243112780,2125,2125,2125,2125,0
20230921,124300,1243112780,2125,2120,2125,2120,152
20230921,124200,1242790530,2125,2120,2125,2120,853
20230921,124100,1240982165,2120,2125,2125,2120,8649
20230921,124000,1222646280,2120,2125,2125,2120,14
20230921,123900,1222616575,2125,2125,2125,2120,1555
20230921,123800,1219319700,2120,2125,2125,2120,535
20230921,123700,1218182865,2125,2125,2125,2120,60
20230921,123600,1218055415,2125,2125,2125,2125,20
20230921,123500,1218012915,2125,2130,2130,2125,1408
20230921,123400,1215020905,2130,2130,2130,2125,732
20230921,123300,1213461820,2130,2125,2130,2125,1385
20230921,123200,1210518690,2125,2125,2125,2125,813
20230921,123100,1208791065,2120,2125,2125,2120,57
20230921,123000,1208670150,2120,2120,2120,2120,451
20230921,122900,1207714030,2120,2120,2120,2120,224
20230921,122800,1207239150,2120,2120,2125,2120,2999
20230921,122700,1200881135,2120,2125,2125,2120,502
20230921,122600,1199816845,2120,2125,2125,2115,7034
20230921,122500,1184904145,2125,2125,2125,2120,6558
20230921,122400,1170987175,2120,2130,2130,2120,10500
20230921,122300,1148665445,2130,2135,2135,2130,3010
20230921,122200,1142254095,2140,2135,2140,2130,8261
20230921,122100,1124652130,2140,2140,2140,2140,0
20230921,122000,1124652130,2140,2140,2140,2130,8101
20230921,121900,1107355635,2140,2130,2145,2130,962
20230921,121800,1105299210,2140,2140,2140,2135,12243
20230921,121700,1079157050,2140,2135,2140,2135,126
20230921,121600,1078887810,2135,2140,2140,2135,3326
20230921,121500,1071770500,2140,2145,2145,2140,2284
20230921,121400,1066882730,2140,2140,2140,2140,6805
20230921,121300,1052320030,2140,2140,2140,2140,1000
20230921,121200,1050180030,2145,2145,2145,2145,0
20230921,121100,1050180030,2145,2145,2145,2140,2657
20230921,121000,1044489015,2145,2145,2145,2145,33
20230921,120900,1044418230,2145,2145,2145,2140,2002
20230921,120800,1040133940,2140,2140,2140,2140,0
20230921,120700,1040133940,2140,2140,2140,2140,0
20230921,120600,1040133940,2140,2145,2145,2140,135
20230921,120500,1039845015,2145,2145,2145,2145,2
20230921,120400,1039840725,2140,2140,2150,2140,9439
20230921,120300,1019641255,2145,2145,2145,2145,2032
20230921,120200,1015282615,2145,2145,2145,2145,0
20230921,120100,1015282615,2145,2145,2145,2145,13
20230921,120000,1015254730,2145,2145,2145,2145,18
20230921,115900,1015216120,2145,2145,2145,2145,5
20230921,115800,1015205395,2145,2140,2145,2140,1822
20230921,115700,1011306205,2145,2150,2150,2145,474
20230921,115600,1010289470,2145,2145,2145,2145,3
20230921,115500,1010283035,2150,2150,2150,2150,2
20230921,115400,1010278735,2140,2145,2145,2140,4086
20230921,115300,1001519105,2145,2150,2150,2145,503
20230921,115200,1000440155,2145,2145,2145,2145,0
20230921,115100,1000440155,2145,2145,2145,2145,0
20230921,115000,1000440155,2145,2150,2155,2145,905
20230921,114900,998498870,2150,2145,2150,2145,2503
20230921,114800,993129925,2155,2145,2155,2145,274
20230921,114700,992542165,2145,2145,2145,2145,1000
20230921,114600,990397165,2145,2145,2145,2145,2000
20230921,114500,986107165,2145,2145,2145,2145,4038
20230921,114400,977445655,2145,2145,2145,2145,79
20230921,114300,977276200,2145,2155,2155,2145,1658
20230921,114200,973719780,2150,2145,2150,2145,2446
20230921,114100,968473105,2150,2155,2155,2150,1212
20230921,114000,965867300,2150,2155,2155,2150,202
20230921,113900,965432990,2155,2155,2155,2155,10
20230921,113800,965411440,2155,2155,2155,2155,1
20230921,113700,965409285,2155,2155,2155,2155,0
20230921,113600,965409285,2155,2155,2155,2155,0
20230921,113500,965409285,2155,2155,2155,2155,0
20230921,113400,965409285,2155,2150,2155,2150,2
20230921,113300,965404980,2145,2155,2155,2145,8501
20230921,113200,947135665,2150,2150,2150,2150,1171
20230921,113100,944618015,2155,2155,2155,2155,371
20230921,113000,943818510,2155,2155,2155,2155,452
20230921,112900,942844450,2155,2155,2155,2155,16317
20230921,112800,907681315,2160,2160,2160,2160,1162
20230921,112700,905171395,2160,2160,2160,2160,10369
20230921,112600,882774355,2160,2160,2160,2160,0
20230921,112500,882774355,2160,2160,2160,2160,1200
20230921,112400,880182355,2160,2160,2160,2160,1366
20230921,112300,877231795,2165,2165,2165,2165,0
20230921,112200,877231795,2165,2165,2165,2165,65
20230921,112100,877091070,2165,2165,2165,2165,893
20230921,112000,875157725,2170,2170,2170,2170,1
20230921,111900,875155555,2170,2170,2170,2170,1
20230921,111800,875153385,2165,2165,2165,2165,4
20230921,111700,875144725,2165,2165,2165,2165,0
20230921,111600,875144725,2165,2165,2165,2165,0
20230921,111500,875144725,2165,2165,2165,2165,0
20230921,111400,875144725,2165,2165,2170,2165,2302
20230921,111300,870160890,2165,2165,2165,2165,100
20230921,111200,869944390,2165,2165,2165,2165,500
20230921,111100,868861890,2170,2160,2170,2160,443
20230921,111000,867902800,2165,2165,2165,2165,582
20230921,110900,866642770,2160,2160,2160,2160,0
20230921,110800,866642770,2160,2160,2160,2160,2000
20230921,110700,862322770,2160,2160,2160,2160,0
20230921,110600,862322770,2160,2160,2160,2160,0
20230921,110500,862322770,2160,2165,2165,2160,176
20230921,110400,861942230,2165,2165,2165,2165,668
20230921,110300,860496010,2165,2165,2165,2165,1
20230921,110200,860493845,2160,2165,2165,2160,13649
20230921,110100,830993525,2165,2170,2170,2165,9354
20230921,110000,810742105,2170,2170,2170,2170,3
20230921,105900,810735595,2170,2170,2175,2170,3497
20230921,105800,803147095,2170,2175,2175,2170,502
20230921,105700,802057745,2175,2175,2175,2175,0
20230921,105600,802057745,2175,2175,2175,2175,0
20230921,105500,802057745,2175,2175,2175,2175,120
20230921,105400,801796745,2170,2175,2175,2170,34
20230921,105300,801722905,2175,2175,2175,2175,5
20230921,105200,801712030,2175,2175,2175,2175,19
20230921,105100,801670705,2175,2175,2175,2175,8
20230921,105000,801653305,2175,2170,2175,2170,103
20230921,104900,801429780,2170,2170,2170,2170,1052
20230921,104800,799146940,2175,2170,2175,2165,3802
20230921,104700,790887990,2170,2170,2170,2170,1000
20230921,104600,788717990,2170,2175,2175,2170,1222
20230921,104500,786066240,2170,2175,2175,2170,3626
20230921,104400,778197795,2175,2175,2175,2175,100
20230921,104300,777980295,2175,2170,2175,2170,209
20230921,104200,777526715,2170,2170,2170,2170,6
20230921,104100,777513695,2170,2170,2170,2170,664
20230921,104000,776072815,2170,2165,2170,2165,968
20230921,103900,773974760,2160,2160,2160,2160,4541
20230921,103800,764166200,2160,2160,2160,2160,22
20230921,103700,764118680,2165,2165,2165,2165,533
20230921,103600,762964735,2170,2170,2170,2170,0
20230921,103500,762964735,2170,2170,2170,2170,0
20230921,103400,762964735,2170,2175,2175,2170,1006
20230921,103300,760781695,2170,2170,2170,2170,21
20230921,103200,760736125,2170,2165,2170,2160,917
20230921,103100,758755250,2160,2175,2175,2160,18
20230921,103000,758716195,2175,2175,2175,2160,775
20230921,102900,757030770,2175,2175,2175,2175,764
20230921,102800,755369070,2170,2175,2175,2170,542
20230921,102700,754190980,2165,2160,2175,2155,482
20230921,102600,753151975,2170,2170,2170,2170,10
20230921,102500,753130275,2155,2160,2165,2155,1895
20230921,102400,749045605,2160,2170,2170,2160,352
20230921,102300,748284550,2165,2175,2175,2165,399
20230921,102200,747416735,2175,2175,2175,2165,4620
20230921,102100,737368395,2155,2185,2195,2155,30715
20230921,102000,670546560,2185,2165,2185,2165,12973
20230921,101900,642274025,2165,2170,2175,2150,5011
20230921,101800,631416000,2175,2165,2175,2165,8412
20230921,101700,613173980,2165,2160,2175,2160,6405
20230921,101600,599316925,2160,2170,2170,2160,1216
20230921,101500,596685620,2175,2170,2175,2160,6595
20230921,101400,582387315,2170,2160,2170,2160,8002
20230921,101300,565057830,2160,2165,2165,2160,1292
20230921,101200,562267105,2160,2150,2160,2150,4790
20230921,101100,551955825,2150,2150,2150,2145,1945
20230921,101000,547778775,2150,2150,2150,2150,4410
20230921,100900,538297275,2150,2145,2150,2145,422
20230921,100800,537390975,2150,2150,2150,2150,1218
20230921,100700,534772275,2145,2150,2160,2145,3656
20230921,100600,526918440,2160,2155,2160,2155,5
20230921,100500,526907660,2150,2150,2150,2145,3852
20230921,100400,518627110,2150,2150,2150,2145,3099
20230921,100300,511973175,2150,2150,2150,2145,311
20230921,100200,511304530,2145,2150,2150,2145,4530
20230921,100100,501584490,2150,2150,2155,2150,203
20230921,100000,501147980,2150,2155,2155,2150,120
20230921,095900,500889965,2160,2155,2160,2145,4818
20230921,095800,490538155,2160,2160,2160,2160,265
20230921,095700,489965755,2160,2160,2160,2160,100
20230921,095600,489749755,2160,2160,2160,2160,0
20230921,095500,489749755,2160,2150,2160,2150,1601
20230921,095400,486307585,2155,2155,2155,2150,10358
20230921,095300,464036870,2155,2155,2155,2155,200
20230921,095200,463605870,2160,2155,2160,2155,1274
20230921,095100,460860380,2160,2165,2165,2155,120
20230921,095000,460601325,2155,2155,2160,2155,2149
20230921,094900,455970165,2155,2160,2160,2155,1160
20230921,094800,453468460,2160,2165,2165,2160,90
20230921,094700,453274010,2165,2160,2170,2160,232
20230921,094600,452772405,2155,2155,2155,2150,5344
20230921,094500,441273740,2150,2150,2155,2150,1617
20230921,094400,437797130,2150,2155,2155,2150,2642
20230921,094300,432116735,2155,2150,2155,2150,6768
20230921,094200,417558020,2155,2155,2155,2150,1814
20230921,094100,413651310,2155,2150,2155,2150,144
20230921,094000,413341545,2150,2155,2155,2150,12085
20230921,093900,387356660,2155,2155,2155,2150,11552
20230921,093800,362469605,2160,2160,2160,2155,1197
20230921,093700,359884675,2155,2160,2160,2155,295
20230921,093600,359248760,2160,2165,2170,2160,3936
20230921,093500,350746565,2170,2165,2170,2165,1211
20230921,093400,348124695,2160,2170,2175,2160,8194
20230921,093300,330391695,2170,2170,2175,2170,315
20230921,093200,329708130,2170,2170,2170,2170,918
20230921,093100,327716070,2175,2175,2185,2160,11404
20230921,093000,303025270,2175,2185,2185,2170,2405
20230921,092900,297794375,2185,2185,2185,2180,242
20230921,092800,297266105,2175,2185,2185,2175,892
20230921,092700,295320895,2185,2180,2185,2175,1146
20230921,092600,292819030,2175,2180,2190,2175,13866
20230921,092500,262561570,2185,2180,2190,2180,8759
20230921,092400,243440200,2185,2175,2185,2175,5749
20230921,092300,230903485,2175,2175,2175,2165,1474
20230921,092200,227697550,2175,2175,2175,2175,2
20230921,092100,227693200,2165,2170,2175,2165,443
20230921,092000,226733785,2165,2175,2175,2165,2073
20230921,091900,222245630,2170,2175,2175,2165,1458
20230921,091800,219085540,2175,2180,2180,2165,605
20230921,091700,217767275,2165,2175,2180,2165,10593
20230921,091600,194687110,2175,2170,2175,2160,6685
20230921,091500,180190645,2170,2155,2170,2155,4423
20230921,091400,170628325,2160,2160,2160,2155,2796
20230921,091300,164589365,2160,2160,2165,2160,2194
20230921,091200,159850295,2165,2165,2165,2160,4016
20230921,091100,151175405,2160,2165,2170,2160,4046
20230921,091000,142415000,2165,2165,2165,2160,2251
20230921,090900,137542705,2165,2160,2170,2155,3895
20230921,090800,129111840,2165,2160,2165,2155,3651
20230921,090700,121231330,2150,2155,2160,2150,1216
20230921,090600,118613300,2155,2150,2160,2150,1547
20230921,090500,115279500,2155,2160,2160,2150,376
20230921,090400,114470545,2160,2150,2160,2150,631
20230921,090300,113113145,2150,2150,2155,2145,4925
20230921,090200,102523460,2145,2155,2155,2145,1233
20230921,090100,99876325,2140,2140,2155,2140,8764
20230921,090000,81110625,2145,2160,2160,2140,37570