stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230919,194000,2761584650,2345,2345,2345,2345,14478
20230919,193900,2761584650,2345,2345,2345,2345,0
20230919,193800,2761584650,2345,2345,2345,2345,0
20230919,193700,2761584650,2345,2345,2345,2345,0
20230919,193600,2761584650,2345,2345,2345,2345,0
20230919,193500,2761584650,2345,2345,2345,2345,0
20230919,193400,2761584650,2345,2345,2345,2345,0
20230919,193300,2761584650,2345,2345,2345,2345,0
20230919,193200,2761584650,2345,2345,2345,2345,0
20230919,193100,2761584650,2345,2345,2345,2345,0
20230919,193000,2761584650,2345,2345,2345,2345,0
20230919,192900,2761584650,2345,2345,2345,2345,0
20230919,192800,2761584650,2345,2345,2345,2345,0
20230919,192700,2761584650,2345,2345,2345,2345,0
20230919,192600,2761584650,2345,2345,2345,2345,0
20230919,192500,2761584650,2345,2345,2345,2345,0
20230919,192400,2761584650,2345,2345,2345,2345,0
20230919,192300,2761584650,2345,2345,2345,2345,0
20230919,192200,2761584650,2345,2345,2345,2345,0
20230919,192100,2761584650,2345,2345,2345,2345,0
20230919,192000,2761584650,2345,2345,2345,2345,0
20230919,191900,2761584650,2345,2345,2345,2345,0
20230919,191800,2761584650,2345,2345,2345,2345,0
20230919,191700,2761584650,2345,2345,2345,2345,0
20230919,191600,2761584650,2345,2345,2345,2345,0
20230919,191500,2761584650,2345,2345,2345,2345,0
20230919,191400,2761584650,2345,2345,2345,2345,0
20230919,191300,2761584650,2345,2345,2345,2345,0
20230919,191200,2761584650,2345,2345,2345,2345,0
20230919,191100,2761584650,2345,2345,2345,2345,0
20230919,191000,2761584650,2345,2345,2345,2345,14478
20230919,190900,2761584650,2345,2345,2345,2345,0
20230919,190800,2761584650,2345,2345,2345,2345,0
20230919,190700,2761584650,2345,2345,2345,2345,0
20230919,190600,2761584650,2345,2345,2345,2345,0
20230919,190500,2761584650,2345,2345,2345,2345,0
20230919,190400,2761584650,2345,2345,2345,2345,0
20230919,190300,2761584650,2345,2345,2345,2345,0
20230919,190200,2761584650,2345,2345,2345,2345,0
20230919,190100,2761584650,2345,2345,2345,2345,0
20230919,190000,2761584650,2345,2345,2345,2345,0
20230919,185900,2761584650,2345,2345,2345,2345,0
20230919,185800,2761584650,2345,2345,2345,2345,0
20230919,185700,2761584650,2345,2345,2345,2345,0
20230919,185600,2761584650,2345,2345,2345,2345,0
20230919,185500,2761584650,2345,2345,2345,2345,0
20230919,185400,2761584650,2345,2345,2345,2345,0
20230919,185300,2761584650,2345,2345,2345,2345,0
20230919,185200,2761584650,2345,2345,2345,2345,0
20230919,185100,2761584650,2345,2345,2345,2345,0
20230919,185000,2761584650,2345,2345,2345,2345,0
20230919,184900,2761584650,2345,2345,2345,2345,0
20230919,184800,2761584650,2345,2345,2345,2345,0
20230919,184700,2761584650,2345,2345,2345,2345,0
20230919,184600,2761584650,2345,2345,2345,2345,0
20230919,184500,2761584650,2345,2345,2345,2345,0
20230919,184400,2761584650,2345,2345,2345,2345,0
20230919,184300,2761584650,2345,2345,2345,2345,0
20230919,184200,2761584650,2345,2345,2345,2345,0
20230919,184100,2761584650,2345,2345,2345,2345,0
20230919,184000,2761584650,2345,2345,2345,2345,14478
20230919,183900,2761584650,2345,2345,2345,2345,0
20230919,183800,2761584650,2345,2345,2345,2345,0
20230919,183700,2761584650,2345,2345,2345,2345,0
20230919,183600,2761584650,2345,2345,2345,2345,0
20230919,183500,2761584650,2345,2345,2345,2345,0
20230919,183400,2761584650,2345,2345,2345,2345,0
20230919,183300,2761584650,2345,2345,2345,2345,0
20230919,183200,2761584650,2345,2345,2345,2345,0
20230919,183100,2761584650,2345,2345,2345,2345,0
20230919,183000,2761584650,2345,2345,2345,2345,0
20230919,182900,2761584650,2345,2345,2345,2345,0
20230919,182800,2761584650,2345,2345,2345,2345,0
20230919,182700,2761584650,2345,2345,2345,2345,0
20230919,182600,2761584650,2345,2345,2345,2345,0
20230919,182500,2761584650,2345,2345,2345,2345,0
20230919,182400,2761584650,2345,2345,2345,2345,0
20230919,182300,2761584650,2345,2345,2345,2345,0
20230919,182200,2761584650,2345,2345,2345,2345,0
20230919,182100,2761584650,2345,2345,2345,2345,0
20230919,182000,2761584650,2345,2345,2345,2345,0
20230919,181900,2761584650,2345,2345,2345,2345,0
20230919,181800,2761584650,2345,2345,2345,2345,0
20230919,181700,2761584650,2345,2345,2345,2345,0
20230919,181600,2761584650,2345,2345,2345,2345,0
20230919,181500,2761584650,2345,2345,2345,2345,0
20230919,181400,2761584650,2345,2345,2345,2345,0
20230919,181300,2761584650,2345,2345,2345,2345,0
20230919,181200,2761584650,2345,2345,2345,2345,0
20230919,181100,2761584650,2345,2345,2345,2345,0
20230919,181000,2761584650,2345,2345,2345,2345,14478
20230919,180900,2761584650,2345,2345,2345,2345,0
20230919,180800,2761584650,2345,2345,2345,2345,0
20230919,180700,2761584650,2345,2345,2345,2345,0
20230919,180600,2761584650,2345,2345,2345,2345,0
20230919,180500,2761584650,2345,2345,2345,2345,0
20230919,180400,2761584650,2345,2345,2345,2345,0
20230919,180300,2761584650,2345,2345,2345,2345,0
20230919,180200,2761584650,2345,2345,2345,2345,0
20230919,180100,2761584650,2345,2345,2345,2345,0
20230919,180000,2761584650,2345,2345,2345,2345,0
20230919,175900,2761584650,2345,2345,2345,2345,0
20230919,175800,2761584650,2345,2345,2345,2345,0
20230919,175700,2761584650,2345,2345,2345,2345,0
20230919,175600,2761584650,2345,2345,2345,2345,0
20230919,175500,2761584650,2345,2345,2345,2345,0
20230919,175400,2761584650,2345,2345,2345,2345,0
20230919,175300,2761584650,2345,2345,2345,2345,0
20230919,175200,2761584650,2345,2345,2345,2345,0
20230919,175100,2761584650,2345,2345,2345,2345,0
20230919,175000,2761584650,2345,2345,2345,2345,0
20230919,174900,2761584650,2345,2345,2345,2345,0
20230919,174800,2761584650,2345,2345,2345,2345,0
20230919,174700,2761584650,2345,2345,2345,2345,0
20230919,174600,2761584650,2345,2345,2345,2345,0
20230919,174500,2761584650,2345,2345,2345,2345,0
20230919,174400,2761584650,2345,2345,2345,2345,0
20230919,174300,2761584650,2345,2345,2345,2345,0
20230919,174200,2761584650,2345,2345,2345,2345,0
20230919,174100,2761584650,2345,2345,2345,2345,0
20230919,174000,2761584650,2345,2345,2345,2345,14478
20230919,173900,2761584650,2345,2345,2345,2345,0
20230919,173800,2761584650,2345,2345,2345,2345,0
20230919,173700,2761584650,2345,2345,2345,2345,0
20230919,173600,2761584650,2345,2345,2345,2345,0
20230919,173500,2761584650,2345,2345,2345,2345,0
20230919,173400,2761584650,2345,2345,2345,2345,0
20230919,173300,2761584650,2345,2345,2345,2345,0
20230919,173200,2761584650,2345,2345,2345,2345,0
20230919,173100,2761584650,2345,2345,2345,2345,0
20230919,173000,2761584650,2345,2345,2345,2345,0
20230919,172900,2761584650,2345,2345,2345,2345,0
20230919,172800,2761584650,2345,2345,2345,2345,0
20230919,172700,2761584650,2345,2345,2345,2345,0
20230919,172600,2761584650,2345,2345,2345,2345,0
20230919,172500,2761584650,2345,2345,2345,2345,0
20230919,172400,2761584650,2345,2345,2345,2345,0
20230919,172300,2761584650,2345,2345,2345,2345,0
20230919,172200,2761584650,2345,2345,2345,2345,0
20230919,172100,2761584650,2345,2345,2345,2345,0
20230919,172000,2761584650,2345,2345,2345,2345,0
20230919,171900,2761584650,2345,2345,2345,2345,0
20230919,171800,2761584650,2345,2345,2345,2345,0
20230919,171700,2761584650,2345,2345,2345,2345,0
20230919,171600,2761584650,2345,2345,2345,2345,0
20230919,171500,2761584650,2345,2345,2345,2345,0
20230919,171400,2761584650,2345,2345,2345,2345,0
20230919,171300,2761584650,2345,2345,2345,2345,0
20230919,171200,2761584650,2345,2345,2345,2345,0
20230919,171100,2761584650,2345,2345,2345,2345,0
20230919,171000,2761584650,2345,2345,2345,2345,14478
20230919,170900,2761584650,2345,2345,2345,2345,0
20230919,170800,2761584650,2345,2345,2345,2345,0
20230919,170700,2761584650,2345,2345,2345,2345,0
20230919,170600,2761584650,2345,2345,2345,2345,0
20230919,170500,2761584650,2345,2345,2345,2345,0
20230919,170400,2761584650,2345,2345,2345,2345,0
20230919,170300,2761584650,2345,2345,2345,2345,0
20230919,170200,2761584650,2345,2345,2345,2345,0
20230919,170100,2761584650,2345,2345,2345,2345,0
20230919,170000,2761584650,2345,2345,2345,2345,0
20230919,165900,2761584650,2345,2345,2345,2345,0
20230919,165800,2761584650,2345,2345,2345,2345,0
20230919,165700,2761584650,2345,2345,2345,2345,0
20230919,165600,2761584650,2345,2345,2345,2345,0
20230919,165500,2761584650,2345,2345,2345,2345,0
20230919,165400,2761584650,2345,2345,2345,2345,0
20230919,165300,2761584650,2345,2345,2345,2345,0
20230919,165200,2761584650,2345,2345,2345,2345,0
20230919,165100,2761584650,2345,2345,2345,2345,0
20230919,165000,2761584650,2345,2345,2345,2345,0
20230919,164900,2761584650,2345,2345,2345,2345,0
20230919,164800,2761584650,2345,2345,2345,2345,0
20230919,164700,2761584650,2345,2345,2345,2345,0
20230919,164600,2761584650,2345,2345,2345,2345,0
20230919,164500,2761584650,2345,2345,2345,2345,0
20230919,164400,2761584650,2345,2345,2345,2345,0
20230919,164300,2761584650,2345,2345,2345,2345,0
20230919,164200,2761584650,2345,2345,2345,2345,0
20230919,164100,2761584650,2345,2345,2345,2345,0
20230919,164000,2761584650,2345,2345,2345,2345,14478
20230919,163900,2761584650,2345,2345,2345,2345,0
20230919,163800,2761584650,2345,2345,2345,2345,0
20230919,163700,2761584650,2345,2345,2345,2345,0
20230919,163600,2761584650,2345,2345,2345,2345,0
20230919,163500,2761584650,2345,2345,2345,2345,0
20230919,163400,2761584650,2345,2345,2345,2345,0
20230919,163300,2761584650,2345,2345,2345,2345,0
20230919,163200,2761584650,2345,2345,2345,2345,0
20230919,163100,2761584650,2345,2345,2345,2345,0
20230919,163000,2761584650,2345,2345,2345,2345,0
20230919,162900,2761584650,2345,2345,2345,2345,0
20230919,162800,2761584650,2345,2345,2345,2345,0
20230919,162700,2761584650,2345,2345,2345,2345,0
20230919,162600,2761584650,2345,2345,2345,2345,0
20230919,162500,2761584650,2345,2345,2345,2345,0
20230919,162400,2761584650,2345,2345,2345,2345,0
20230919,162300,2761584650,2345,2345,2345,2345,0
20230919,162200,2761584650,2345,2345,2345,2345,0
20230919,162100,2761584650,2345,2345,2345,2345,0
20230919,162000,2761584650,2345,2345,2345,2345,0
20230919,161900,2761584650,2345,2345,2345,2345,0
20230919,161800,2761584650,2345,2345,2345,2345,0
20230919,161700,2761584650,2345,2345,2345,2345,0
20230919,161600,2761584650,2345,2345,2345,2345,0
20230919,161500,2761584650,2345,2345,2345,2345,0
20230919,161400,2761584650,2345,2345,2345,2345,0
20230919,161300,2761584650,2345,2345,2345,2345,0
20230919,161200,2761584650,2345,2345,2345,2345,0
20230919,161100,2761584650,2345,2345,2345,2345,0
20230919,161000,2761584650,2345,2345,2345,2345,14478
20230919,160900,2761584650,2345,2345,2345,2345,0
20230919,160800,2761584650,2345,2345,2345,2345,0
20230919,160700,2761584650,2345,2345,2345,2345,0
20230919,160600,2761584650,2345,2345,2345,2345,0
20230919,160500,2761584650,2345,2345,2345,2345,0
20230919,160400,2761584650,2345,2345,2345,2345,0
20230919,160300,2761584650,2345,2345,2345,2345,0
20230919,160200,2761584650,2345,2345,2345,2345,0
20230919,160100,2761584650,2345,2345,2345,2345,0
20230919,160000,2761584650,2345,2345,2345,2345,0
20230919,155900,2761584650,2345,2345,2345,2345,0
20230919,155800,2761584650,2345,2345,2345,2345,0
20230919,155700,2761584650,2345,2345,2345,2345,0
20230919,155600,2761584650,2345,2345,2345,2345,0
20230919,155500,2761584650,2345,2345,2345,2345,0
20230919,155400,2761584650,2345,2345,2345,2345,0
20230919,155300,2761584650,2345,2345,2345,2345,0
20230919,155200,2761584650,2345,2345,2345,2345,0
20230919,155100,2761584650,2345,2345,2345,2345,0
20230919,155000,2761584650,2345,2345,2345,2345,0
20230919,154900,2761584650,2345,2345,2345,2345,0
20230919,154800,2761584650,2345,2345,2345,2345,0
20230919,154700,2761584650,2345,2345,2345,2345,0
20230919,154600,2761584650,2345,2345,2345,2345,0
20230919,154500,2761584650,2345,2345,2345,2345,0
20230919,154400,2761584650,2345,2345,2345,2345,0
20230919,154300,2761584650,2345,2345,2345,2345,0
20230919,154200,2761584650,2345,2345,2345,2345,0
20230919,154100,2761584650,2345,2345,2345,2345,0
20230919,154000,2761584650,2345,2345,2345,2345,14478
20230919,153900,2761584650,2345,2345,2345,2345,0
20230919,153800,2761584650,2345,2345,2345,2345,0
20230919,153700,2761584650,2345,2345,2345,2345,0
20230919,153600,2761584650,2345,2345,2345,2345,0
20230919,153500,2761584650,2345,2345,2345,2345,0
20230919,153400,2761584650,2345,2345,2345,2345,0
20230919,153300,2761584650,2345,2345,2345,2345,0
20230919,153200,2761584650,2345,2345,2345,2345,0
20230919,153100,2761584650,2345,2345,2345,2345,0
20230919,153000,2761584650,2345,2345,2345,2345,14478
20230919,152900,2727633740,2345,2345,2345,2345,0
20230919,152800,2727633740,2345,2345,2345,2345,0
20230919,152700,2727633740,2345,2345,2345,2345,0
20230919,152600,2727633740,2345,2345,2345,2345,0
20230919,152500,2727633740,2345,2345,2345,2345,0
20230919,152400,2727633740,2345,2345,2345,2345,0
20230919,152300,2727633740,2345,2345,2345,2345,0
20230919,152200,2727633740,2345,2345,2345,2345,0
20230919,152100,2727633740,2345,2345,2345,2345,0
20230919,152000,2727633740,2345,2345,2345,2345,0
20230919,151900,2727633740,2345,2340,2345,2340,1069
20230919,151800,2725132185,2340,2340,2340,2340,437
20230919,151700,2724109605,2340,2340,2340,2340,60
20230919,151600,2723969205,2340,2340,2340,2335,2470
20230919,151500,2718198805,2340,2340,2345,2340,2545
20230919,151400,2712243495,2345,2340,2345,2340,202
20230919,151300,2711770810,2340,2340,2345,2340,504
20230919,151200,2710591445,2345,2340,2345,2340,715
20230919,151100,2708918335,2340,2345,2345,2340,8
20230919,151000,2708899605,2340,2340,2345,2340,4597
20230919,150900,2698142620,2345,2345,2345,2340,305
20230919,150800,2697428845,2340,2345,2345,2340,168
20230919,150700,2697035280,2340,2345,2345,2340,1282
20230919,150600,2694032605,2340,2345,2345,2340,379
20230919,150500,2693145165,2345,2345,2345,2340,435
20230919,150400,2692126085,2345,2345,2345,2340,259
20230919,150300,2691519315,2345,2345,2345,2340,2248
20230919,150200,2686248970,2340,2345,2345,2340,715
20230919,150100,2684575245,2345,2350,2350,2340,2419
20230919,150000,2678903040,2350,2345,2350,2345,423
20230919,145900,2677911000,2345,2345,2350,2345,1012
20230919,145800,2675537855,2350,2345,2350,2345,1661
20230919,145700,2671635005,2345,2350,2350,2345,868
20230919,145600,2669595710,2350,2355,2360,2350,5959
20230919,145500,2655572670,2355,2365,2365,2355,4751
20230919,145400,2644359790,2365,2365,2365,2360,120
20230919,145300,2644076540,2360,2360,2360,2360,1257
20230919,145200,2641110020,2360,2355,2360,2355,2947
20230919,145100,2634159150,2355,2355,2360,2355,404
20230919,145000,2633207725,2360,2355,2360,2355,255
20230919,144900,2632606950,2355,2355,2355,2355,302
20230919,144800,2631895740,2355,2360,2360,2355,319
20230919,144700,2631143905,2360,2360,2360,2360,1
20230919,144600,2631141545,2355,2355,2360,2355,842
20230919,144500,2629158625,2355,2355,2355,2355,1967
20230919,144400,2624526340,2360,2360,2360,2360,0
20230919,144300,2624526340,2360,2360,2360,2360,220
20230919,144200,2624007140,2360,2360,2360,2360,101
20230919,144100,2623768780,2360,2360,2360,2360,1
20230919,144000,2623766420,2355,2355,2360,2355,336
20230919,143900,2622975135,2355,2355,2355,2355,217
20230919,143800,2622464100,2355,2360,2360,2355,853
20230919,143700,2620453695,2360,2355,2360,2355,406
20230919,143600,2619495715,2360,2355,2360,2355,71
20230919,143500,2619328495,2360,2355,2360,2355,1839
20230919,143400,2614996275,2355,2355,2355,2355,38
20230919,143300,2614906785,2355,2355,2355,2355,376
20230919,143200,2614021305,2355,2355,2355,2355,765
20230919,143100,2612219730,2355,2355,2355,2355,915
20230919,143000,2610064905,2355,2355,2355,2355,236
20230919,142900,2609509125,2355,2355,2355,2355,7
20230919,142800,2609492640,2350,2350,2350,2350,4827
20230919,142700,2598149190,2350,2350,2350,2345,4318
20230919,142600,2588001925,2345,2345,2345,2345,7
20230919,142500,2587985510,2350,2345,2350,2345,153
20230919,142400,2587626710,2345,2350,2350,2345,4566
20230919,142300,2576898140,2350,2350,2350,2350,66
20230919,142200,2576743040,2345,2345,2350,2345,4252
20230919,142100,2566771650,2350,2345,2350,2345,358
20230919,142000,2565931885,2345,2345,2345,2345,7208
20230919,141900,2549029125,2350,2350,2350,2350,120
20230919,141800,2548747125,2350,2350,2350,2350,8
20230919,141700,2548728325,2350,2350,2350,2350,120
20230919,141600,2548446325,2350,2350,2350,2345,1114
20230919,141500,2545828430,2350,2350,2350,2350,1053
20230919,141400,2543353880,2350,2350,2350,2350,1052
20230919,141300,2540881680,2350,2350,2350,2350,9
20230919,141200,2540860530,2350,2350,2350,2350,528
20230919,141100,2539619730,2350,2350,2350,2350,31
20230919,141000,2539546880,2350,2350,2350,2350,22
20230919,140900,2539495180,2350,2345,2350,2345,861
20230919,140800,2537474880,2345,2345,2345,2345,67
20230919,140700,2537317765,2345,2350,2350,2345,765
20230919,140600,2535521515,2350,2360,2360,2350,5032
20230919,140500,2523682530,2355,2355,2355,2355,0
20230919,140400,2523682530,2355,2355,2355,2355,647
20230919,140300,2522158845,2355,2350,2355,2350,10439
20230919,140200,2497614695,2350,2350,2350,2350,526
20230919,140100,2496378595,2350,2350,2350,2350,11
20230919,140000,2496352745,2350,2350,2350,2350,22
20230919,135900,2496301045,2350,2345,2350,2345,143
20230919,135800,2495965705,2350,2350,2350,2345,420
20230919,135700,2494979205,2350,2350,2350,2350,0
20230919,135600,2494979205,2350,2350,2350,2350,260
20230919,135500,2494368205,2350,2350,2350,2345,668
20230919,135400,2492798505,2345,2350,2350,2345,79
20230919,135300,2492612905,2345,2345,2345,2345,233
20230919,135200,2492066520,2345,2345,2345,2345,623
20230919,135100,2490605585,2345,2345,2345,2345,38
20230919,135000,2490516475,2345,2345,2345,2345,21
20230919,134900,2490467230,2340,2340,2340,2340,4433
20230919,134800,2480094010,2340,2340,2340,2340,401
20230919,134700,2479155670,2340,2340,2340,2340,3
20230919,134600,2479148650,2340,2335,2340,2335,992
20230919,134500,2476827405,2335,2335,2335,2335,31
20230919,134400,2476755020,2335,2335,2335,2335,178
20230919,134300,2476339390,2335,2335,2335,2335,255
20230919,134200,2475743965,2335,2330,2335,2330,1303
20230919,134100,2472706460,2330,2330,2330,2330,200
20230919,134000,2472240460,2330,2330,2330,2330,0
20230919,133900,2472240460,2330,2335,2340,2330,8826
20230919,133800,2451631610,2335,2335,2335,2335,66
20230919,133700,2451477500,2335,2335,2335,2335,5
20230919,133600,2451465825,2335,2335,2335,2330,104
20230919,133500,2451223015,2335,2335,2335,2335,10
20230919,133400,2451199665,2335,2335,2335,2335,4616
20230919,133300,2440421305,2335,2340,2340,2335,27
20230919,133200,2440358170,2340,2335,2340,2335,711
20230919,133100,2438694515,2335,2335,2335,2335,0
20230919,133000,2438694515,2335,2335,2335,2335,673
20230919,132900,2437123060,2335,2335,2335,2335,1456
20230919,132800,2433723300,2330,2335,2335,2330,4
20230919,132700,2433713975,2330,2330,2335,2330,261
20230919,132600,2433104595,2335,2335,2335,2335,1315
20230919,132500,2430034070,2335,2335,2335,2335,12
20230919,132400,2430006050,2330,2330,2330,2330,1006
20230919,132300,2427662070,2335,2335,2335,2330,1661
20230919,132200,2423790935,2335,2330,2335,2330,313
20230919,132100,2423060125,2325,2335,2335,2325,2586
20230919,132000,2417033180,2335,2340,2340,2335,223
20230919,131900,2416511395,2340,2340,2340,2340,151
20230919,131800,2416158055,2335,2335,2340,2335,1055
20230919,131700,2413692455,2335,2335,2335,2335,507
20230919,131600,2412508610,2330,2330,2330,2330,0
20230919,131500,2412508610,2330,2330,2335,2330,4278
20230919,131400,2402535860,2335,2330,2335,2330,2451
20230919,131300,2396812805,2330,2330,2330,2330,1005
20230919,131200,2394471155,2330,2330,2330,2330,0
20230919,131100,2394471155,2330,2330,2330,2330,7
20230919,131000,2394454845,2330,2330,2330,2330,2245
20230919,130900,2389223995,2325,2325,2325,2325,3031
20230919,130800,2382176920,2325,2325,2325,2325,85
20230919,130700,2381979295,2325,2330,2335,2325,31
20230919,130600,2381907105,2335,2335,2335,2335,220
20230919,130500,2381393405,2325,2325,2325,2325,7
20230919,130400,2381377130,2320,2330,2330,2320,2501
20230919,130300,2375560920,2330,2345,2345,2330,5225
20230919,130200,2363333135,2350,2350,2350,2350,823
20230919,130100,2361399085,2350,2350,2350,2350,6
20230919,130000,2361384985,2350,2350,2350,2350,2117
20230919,125900,2356410035,2350,2350,2350,2350,0
20230919,125800,2356410035,2350,2350,2350,2350,1127
20230919,125700,2353761585,2350,2350,2355,2350,12264
20230919,125600,2324923250,2350,2350,2350,2345,722
20230919,125500,2323227050,2350,2350,2350,2350,424
20230919,125400,2322230650,2350,2350,2350,2350,300
20230919,125300,2321525650,2350,2350,2350,2350,2
20230919,125200,2321520950,2350,2350,2350,2350,22
20230919,125100,2321469250,2350,2350,2350,2350,5
20230919,125000,2321457500,2350,2350,2350,2350,73
20230919,124900,2321285950,2350,2350,2350,2345,4243
20230919,124800,2311331285,2350,2355,2355,2350,1575
20230919,124700,2307629985,2350,2350,2355,2350,448
20230919,124600,2306577005,2355,2350,2355,2350,1266
20230919,124500,2303601210,2355,2350,2355,2350,188
20230919,124400,2303159110,2350,2340,2355,2340,5152
20230919,124300,2291051050,2340,2340,2340,2335,1081
20230919,124200,2288521865,2340,2340,2340,2340,1538
20230919,124100,2284922945,2340,2340,2340,2340,396
20230919,124000,2283996305,2340,2335,2340,2335,237
20230919,123900,2283442125,2335,2335,2335,2335,2934
20230919,123800,2276591235,2330,2330,2330,2330,1152
20230919,123700,2273907075,2325,2330,2330,2325,188
20230919,123600,2273469365,2335,2340,2340,2335,1457
20230919,123500,2270065870,2340,2340,2340,2340,10
20230919,123400,2270042470,2340,2335,2340,2335,301
20230919,123300,2269339135,2335,2325,2335,2325,573
20230919,123200,2268006810,2335,2335,2335,2335,1248
20230919,123100,2265092730,2335,2340,2340,2325,635
20230919,123000,2263611965,2340,2345,2345,2340,202
20230919,122900,2263139280,2345,2335,2345,2330,3790
20230919,122800,2254281530,2330,2330,2330,2330,502
20230919,122700,2253111870,2335,2335,2335,2325,368
20230919,122600,2252254640,2330,2345,2345,2330,12792
20230919,122500,2222431430,2340,2335,2340,2335,3667
20230919,122400,2213866155,2335,2330,2335,2330,684
20230919,122300,2212272285,2330,2325,2330,2325,2776
20230919,122200,2205814905,2320,2320,2320,2320,1735
20230919,122100,2201789705,2320,2315,2320,2315,2781
20230919,122000,2195338300,2315,2315,2315,2315,139
20230919,121900,2195016515,2315,2315,2315,2315,168
20230919,121800,2194627595,2310,2310,2310,2310,900
20230919,121700,2192548595,2315,2310,2320,2305,10603
20230919,121600,2167968345,2310,2310,2310,2310,1876
20230919,121500,2163634785,2310,2305,2310,2305,792
20230919,121400,2161807905,2305,2305,2305,2305,35
20230919,121300,2161727230,2305,2300,2305,2300,5524
20230919,121200,2149000770,2300,2305,2305,2300,779
20230919,121100,2147208570,2305,2300,2305,2300,5217
20230919,121000,2135193025,2300,2300,2300,2300,6388
20230919,120900,2120500625,2300,2300,2300,2300,601
20230919,120800,2119118325,2300,2300,2300,2295,1709
20230919,120700,2115189805,2300,2300,2300,2300,795
20230919,120600,2113361305,2300,2300,2300,2295,423
20230919,120500,2112388985,2295,2295,2300,2295,1160
20230919,120400,2109725330,2295,2295,2295,2295,1606
20230919,120300,2106039560,2290,2285,2290,2280,17469
20230919,120200,2066117800,2285,2275,2285,2275,9263
20230919,120100,2045025625,2270,2270,2275,2270,42
20230919,120000,2044930280,2270,2265,2270,2265,3867
20230919,115900,2036159060,2270,2265,2270,2265,4604
20230919,115800,2025729925,2270,2265,2270,2265,2925
20230919,115700,2019104660,2265,2265,2265,2265,6587
20230919,115600,2004185105,2265,2275,2275,2265,6986
20230919,115500,1988353065,2275,2275,2275,2270,14891
20230919,115400,1954532780,2275,2275,2280,2275,6532
20230919,115300,1939671770,2275,2280,2280,2275,1994
20230919,115200,1935134515,2280,2280,2280,2275,1933
20230919,115100,1930731690,2280,2275,2280,2275,5649
20230919,115000,1917874030,2280,2280,2280,2275,3803
20230919,114900,1909221530,2280,2280,2285,2275,3247
20230919,114800,1901819210,2285,2280,2285,2280,3759
20230919,114700,1893248610,2285,2280,2285,2280,6726
20230919,114600,1877887490,2285,2285,2285,2280,5463
20230919,114500,1865430820,2280,2285,2285,2280,1201
20230919,114400,1862691665,2285,2285,2285,2285,138
20230919,114300,1862376335,2285,2280,2285,2280,1418
20230919,114200,1859143045,2280,2285,2285,2280,2359
20230919,114100,1853762495,2285,2285,2285,2280,2219
20230919,114000,1848697925,2285,2280,2285,2280,1222
20230919,113900,1845908880,2280,2280,2280,2280,1317
20230919,113800,1842906120,2285,2280,2285,2280,464
20230919,113700,1841846040,2280,2285,2285,2280,2891
20230919,113600,1835249475,2280,2285,2285,2280,964
20230919,113500,1833050540,2280,2285,2285,2280,3302
20230919,113400,1825512140,2280,2285,2285,2280,1522
20230919,113300,1822041380,2280,2280,2285,2280,1877
20230919,113200,1817755675,2285,2285,2285,2280,766
20230919,113100,1816007500,2285,2280,2285,2280,2516
20230919,113000,1810268215,2280,2280,2285,2280,1407
20230919,112900,1807059750,2280,2285,2285,2280,6547
20230919,112800,1792111420,2285,2285,2290,2285,2391
20230919,112700,1786647910,2285,2285,2285,2285,2209
20230919,112600,1781600345,2285,2290,2290,2285,6677
20230919,112500,1766342480,2285,2290,2290,2285,6843
20230919,112400,1750674775,2290,2290,2295,2290,14003
20230919,112300,1718603875,2290,2295,2295,2290,3557
20230919,112200,1710443865,2295,2295,2295,2290,3014
20230919,112100,1703537145,2295,2295,2295,2295,6839
20230919,112000,1687841640,2295,2300,2300,2295,1250
20230919,111900,1684972885,2295,2295,2300,2295,1116
20230919,111800,1682411435,2300,2295,2300,2295,3178
20230919,111700,1675117915,2295,2295,2295,2295,7200
20230919,111600,1658593915,2295,2300,2300,2295,5624
20230919,111500,1645681255,2300,2300,2305,2300,38898
20230919,111400,1556211855,2300,2305,2305,2300,1899
20230919,111300,1551843905,2300,2305,2305,2300,5772
20230919,111200,1538567785,2305,2300,2305,2300,6921
20230919,111100,1522620805,2300,2300,2305,2300,1591
20230919,111000,1518959990,2305,2300,2305,2300,1829
20230919,110900,1514753125,2300,2300,2305,2300,8665
20230919,110800,1494823515,2300,2305,2305,2300,3250
20230919,110700,1487336935,2305,2305,2305,2300,18115
20230919,110600,1445589975,2305,2310,2310,2305,12451
20230919,110500,1416890325,2305,2310,2310,2305,924
20230919,110400,1414760355,2305,2310,2310,2305,1345
20230919,110300,1411659925,2305,2305,2305,2305,33
20230919,110200,1411583860,2305,2310,2310,2305,1929
20230919,110100,1407135780,2310,2305,2310,2305,2181
20230919,110000,1402100885,2305,2310,2310,2305,2995
20230919,105900,1395189450,2305,2305,2310,2305,2886
20230919,105800,1388527705,2310,2305,2310,2305,1082
20230919,105700,1386033440,2310,2305,2310,2305,826
20230919,105600,1384129370,2305,2305,2310,2305,2945
20230919,105500,1377338465,2305,2305,2310,2305,1830
20230919,105400,1373118370,2305,2310,2310,2305,4741
20230919,105300,1362188840,2310,2310,2310,2305,3198
20230919,105200,1354808020,2310,2310,2310,2305,1406
20230919,105100,1351563210,2310,2305,2310,2305,1064
20230919,105000,1349107955,2305,2305,2310,2305,1001
20230919,104900,1346799640,2310,2310,2310,2305,3517
20230919,104800,1338681375,2305,2310,2310,2305,1610
20230919,104700,1334966270,2310,2310,2310,2305,1172
20230919,104600,1332261620,2305,2310,2310,2305,6208
20230919,104500,1317942650,2310,2310,2310,2305,1602
20230919,104400,1314242230,2305,2310,2310,2305,8804
20230919,104300,1293915910,2310,2310,2310,2305,1099
20230919,104200,1291381710,2310,2310,2310,2305,2253
20230919,104100,1286186220,2310,2310,2310,2305,1376
20230919,104000,1283011755,2305,2305,2305,2305,2188
20230919,103900,1277968415,2305,2305,2305,2305,2994
20230919,103800,1271067245,2305,2305,2310,2305,6775
20230919,103700,1255449595,2305,2305,2310,2305,1006
20230919,103600,1253130515,2310,2305,2310,2305,4414
20230919,103500,1242955245,2305,2310,2310,2305,2275
20230919,103400,1237709825,2310,2310,2310,2305,19810
20230919,103300,1191950215,2310,2315,2315,2310,1263
20230919,103200,1189032250,2315,2315,2315,2310,708
20230919,103100,1187395925,2310,2315,2315,2310,3206
20230919,103000,1179988945,2315,2310,2315,2310,1297
20230919,102900,1176992735,2310,2310,2310,2310,1354
20230919,102800,1173864995,2315,2315,2315,2310,2161
20230919,102700,1168865080,2310,2315,2315,2310,2827
20230919,102600,1162334550,2310,2310,2315,2310,970
20230919,102500,1160093690,2310,2315,2315,2310,1896
20230919,102400,1155708675,2315,2310,2315,2310,5210
20230919,102300,1143671075,2310,2315,2315,2310,1866
20230919,102200,1139359950,2315,2310,2315,2310,1394
20230919,102100,1136139035,2310,2310,2315,2310,1901
20230919,102000,1131746335,2310,2310,2315,2310,3868
20230919,101900,1122797655,2315,2310,2315,2310,1891
20230919,101800,1118427785,2315,2315,2315,2310,2149
20230919,101700,1113459845,2315,2310,2315,2310,2067
20230919,101600,1108681405,2315,2320,2320,2315,9760
20230919,101500,1086079635,2320,2320,2320,2320,1695
20230919,101400,1082147235,2315,2310,2315,2310,10960
20230919,101300,1056788520,2310,2315,2315,2310,3473
20230919,101200,1048765790,2315,2310,2315,2310,2260
20230919,101100,1043543960,2310,2310,2310,2310,4100
20230919,101000,1034072960,2310,2315,2315,2310,3543
20230919,100900,1025880530,2320,2315,2320,2315,2171
20230919,100800,1020853825,2320,2315,2320,2310,5669
20230919,100700,1007735305,2315,2310,2320,2310,9316
20230919,100600,986177800,2315,2315,2315,2310,2974
20230919,100500,979306705,2315,2315,2315,2310,3543
20230919,100400,971109995,2315,2315,2315,2310,2953
20230919,100300,964276850,2315,2315,2315,2310,2001
20230919,100200,959649345,2315,2315,2315,2310,3355
20230919,100100,951886395,2315,2315,2315,2310,4322
20230919,100000,941886625,2315,2315,2315,2310,3405
20230919,095900,934010670,2315,2320,2320,2310,1387
20230919,095800,930801140,2315,2315,2315,2310,4937
20230919,095700,919380590,2315,2325,2325,2310,8218
20230919,095600,900333990,2325,2320,2325,2320,4133
20230919,095500,890745140,2320,2320,2320,2320,1179
20230919,095400,888009860,2320,2320,2325,2320,3074
20230919,095300,880878145,2320,2330,2330,2320,3248
20230919,095200,873331420,2325,2315,2325,2315,6812
20230919,095100,857521715,2320,2315,2320,2310,16152
20230919,095000,820173085,2315,2310,2315,2310,2707
20230919,094900,813916000,2310,2305,2310,2305,10378
20230919,094800,789949740,2310,2310,2310,2305,6260
20230919,094700,775493125,2310,2315,2315,2310,1850
20230919,094600,771218920,2305,2315,2320,2305,39935
20230919,094500,679000475,2315,2315,2320,2315,3149
20230919,094400,671710350,2320,2330,2330,2305,40605
20230919,094300,577572215,2330,2340,2345,2330,25813
20230919,094200,517281460,2340,2355,2355,2340,21501
20230919,094100,466807210,2355,2360,2360,2350,13292
20230919,094000,435499180,2360,2365,2365,2360,10211
20230919,093900,411365070,2370,2370,2375,2370,1695
20230919,093800,407347835,2375,2375,2375,2370,8758
20230919,093700,386591190,2375,2370,2375,2370,2047
20230919,093600,381739520,2370,2370,2375,2370,2214
20230919,093500,376492290,2375,2375,2375,2375,278
20230919,093400,375832040,2375,2380,2380,2375,3448
20230919,093300,367641085,2380,2380,2385,2380,1721
20230919,093200,363545100,2380,2380,2380,2375,1865
20230919,093100,359114125,2380,2385,2385,2380,671
20230919,093000,357517075,2380,2380,2380,2375,5965
20230919,092900,343323470,2380,2380,2380,2375,12376
20230919,092800,313868610,2380,2380,2385,2380,25219
20230919,092700,253846855,2380,2385,2385,2380,12045
20230919,092600,225163395,2385,2390,2390,2385,2448
20230919,092500,219323615,2385,2385,2390,2385,2799
20230919,092400,212647995,2390,2390,2390,2385,887
20230919,092300,210532145,2385,2390,2390,2385,1975
20230919,092200,205819095,2390,2385,2390,2385,2028
20230919,092100,200982285,2385,2380,2385,2380,1841
20230919,092000,196597980,2385,2385,2390,2380,989
20230919,091900,194240840,2385,2390,2390,2385,1205
20230919,091800,191366815,2390,2385,2390,2380,1682
20230919,091700,187359790,2385,2385,2385,2385,2748
20230919,091600,180805810,2390,2390,2390,2390,658
20230919,091500,179233190,2385,2385,2385,2380,4440
20230919,091400,168647290,2380,2380,2385,2380,2102
20230919,091300,163643775,2385,2390,2390,2385,662
20230919,091200,162063990,2390,2395,2395,2385,4129
20230919,091100,152204500,2395,2395,2395,2390,573
20230919,091000,150834905,2390,2395,2395,2390,3097
20230919,090900,143422565,2390,2395,2400,2390,6348
20230919,090800,128243640,2395,2405,2405,2395,9108
20230919,090700,106410650,2405,2405,2410,2405,7231
20230919,090600,89017545,2405,2410,2410,2400,5526
20230919,090500,75705800,2410,2410,2410,2410,1837
20230919,090400,71278630,2410,2395,2410,2395,12188
20230919,090300,42032235,2395,2390,2395,2390,3755
20230919,090200,33049005,2390,2395,2395,2390,5398
20230919,090100,20145260,2395,2400,2400,2390,2504
20230919,090000,14148910,2395,2400,2400,2395,5898