stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230920,194200,1303723625,2355,2355,2355,2355,12961
20230920,194100,1303723625,2355,2355,2355,2355,0
20230920,194000,1303723625,2355,2355,2355,2355,0
20230920,193900,1303723625,2355,2355,2355,2355,0
20230920,193800,1303723625,2355,2355,2355,2355,0
20230920,193700,1303723625,2355,2355,2355,2355,0
20230920,193600,1303723625,2355,2355,2355,2355,0
20230920,193500,1303723625,2355,2355,2355,2355,0
20230920,193400,1303723625,2355,2355,2355,2355,0
20230920,193300,1303723625,2355,2355,2355,2355,0
20230920,193200,1303723625,2355,2355,2355,2355,0
20230920,193100,1303723625,2355,2355,2355,2355,0
20230920,193000,1303723625,2355,2355,2355,2355,0
20230920,192900,1303723625,2355,2355,2355,2355,0
20230920,192800,1303723625,2355,2355,2355,2355,0
20230920,192700,1303723625,2355,2355,2355,2355,0
20230920,192600,1303723625,2355,2355,2355,2355,0
20230920,192500,1303723625,2355,2355,2355,2355,0
20230920,192400,1303723625,2355,2355,2355,2355,0
20230920,192300,1303723625,2355,2355,2355,2355,0
20230920,192200,1303723625,2355,2355,2355,2355,0
20230920,192100,1303723625,2355,2355,2355,2355,0
20230920,192000,1303723625,2355,2355,2355,2355,0
20230920,191900,1303723625,2355,2355,2355,2355,0
20230920,191800,1303723625,2355,2355,2355,2355,0
20230920,191700,1303723625,2355,2355,2355,2355,0
20230920,191600,1303723625,2355,2355,2355,2355,0
20230920,191500,1303723625,2355,2355,2355,2355,0
20230920,191400,1303723625,2355,2355,2355,2355,0
20230920,191300,1303723625,2355,2355,2355,2355,0
20230920,191200,1303723625,2355,2355,2355,2355,12961
20230920,191100,1303723625,2355,2355,2355,2355,0
20230920,191000,1303723625,2355,2355,2355,2355,0
20230920,190900,1303723625,2355,2355,2355,2355,0
20230920,190800,1303723625,2355,2355,2355,2355,0
20230920,190700,1303723625,2355,2355,2355,2355,0
20230920,190600,1303723625,2355,2355,2355,2355,0
20230920,190500,1303723625,2355,2355,2355,2355,0
20230920,190400,1303723625,2355,2355,2355,2355,0
20230920,190300,1303723625,2355,2355,2355,2355,0
20230920,190200,1303723625,2355,2355,2355,2355,0
20230920,190100,1303723625,2355,2355,2355,2355,0
20230920,190000,1303723625,2355,2355,2355,2355,0
20230920,185900,1303723625,2355,2355,2355,2355,0
20230920,185800,1303723625,2355,2355,2355,2355,0
20230920,185700,1303723625,2355,2355,2355,2355,0
20230920,185600,1303723625,2355,2355,2355,2355,0
20230920,185500,1303723625,2355,2355,2355,2355,0
20230920,185400,1303723625,2355,2355,2355,2355,0
20230920,185300,1303723625,2355,2355,2355,2355,0
20230920,185200,1303723625,2355,2355,2355,2355,0
20230920,185100,1303723625,2355,2355,2355,2355,0
20230920,185000,1303723625,2355,2355,2355,2355,0
20230920,184900,1303723625,2355,2355,2355,2355,0
20230920,184800,1303723625,2355,2355,2355,2355,0
20230920,184700,1303723625,2355,2355,2355,2355,0
20230920,184600,1303723625,2355,2355,2355,2355,0
20230920,184500,1303723625,2355,2355,2355,2355,0
20230920,184400,1303723625,2355,2355,2355,2355,0
20230920,184300,1303723625,2355,2355,2355,2355,0
20230920,184200,1303723625,2355,2355,2355,2355,12961
20230920,184100,1303723625,2355,2355,2355,2355,0
20230920,184000,1303723625,2355,2355,2355,2355,0
20230920,183900,1303723625,2355,2355,2355,2355,0
20230920,183800,1303723625,2355,2355,2355,2355,0
20230920,183700,1303723625,2355,2355,2355,2355,0
20230920,183600,1303723625,2355,2355,2355,2355,0
20230920,183500,1303723625,2355,2355,2355,2355,0
20230920,183400,1303723625,2355,2355,2355,2355,0
20230920,183300,1303723625,2355,2355,2355,2355,0
20230920,183200,1303723625,2355,2355,2355,2355,0
20230920,183100,1303723625,2355,2355,2355,2355,0
20230920,183000,1303723625,2355,2355,2355,2355,0
20230920,182900,1303723625,2355,2355,2355,2355,0
20230920,182800,1303723625,2355,2355,2355,2355,0
20230920,182700,1303723625,2355,2355,2355,2355,0
20230920,182600,1303723625,2355,2355,2355,2355,0
20230920,182500,1303723625,2355,2355,2355,2355,0
20230920,182400,1303723625,2355,2355,2355,2355,0
20230920,182300,1303723625,2355,2355,2355,2355,0
20230920,182200,1303723625,2355,2355,2355,2355,0
20230920,182100,1303723625,2355,2355,2355,2355,0
20230920,182000,1303723625,2355,2355,2355,2355,0
20230920,181900,1303723625,2355,2355,2355,2355,0
20230920,181800,1303723625,2355,2355,2355,2355,0
20230920,181700,1303723625,2355,2355,2355,2355,0
20230920,181600,1303723625,2355,2355,2355,2355,0
20230920,181500,1303723625,2355,2355,2355,2355,0
20230920,181400,1303723625,2355,2355,2355,2355,0
20230920,181300,1303723625,2355,2355,2355,2355,0
20230920,181200,1303723625,2355,2355,2355,2355,12961
20230920,181100,1303723625,2355,2355,2355,2355,0
20230920,181000,1303723625,2355,2355,2355,2355,0
20230920,180900,1303723625,2355,2355,2355,2355,0
20230920,180800,1303723625,2355,2355,2355,2355,0
20230920,180700,1303723625,2355,2355,2355,2355,0
20230920,180600,1303723625,2355,2355,2355,2355,0
20230920,180500,1303723625,2355,2355,2355,2355,0
20230920,180400,1303723625,2355,2355,2355,2355,0
20230920,180300,1303723625,2355,2355,2355,2355,0
20230920,180200,1303723625,2355,2355,2355,2355,0
20230920,180100,1303723625,2355,2355,2355,2355,0
20230920,180000,1303723625,2355,2355,2355,2355,0
20230920,175900,1303723625,2355,2355,2355,2355,0
20230920,175800,1303723625,2355,2355,2355,2355,0
20230920,175700,1303723625,2355,2355,2355,2355,0
20230920,175600,1303723625,2355,2355,2355,2355,0
20230920,175500,1303723625,2355,2355,2355,2355,0
20230920,175400,1303723625,2355,2355,2355,2355,0
20230920,175300,1303723625,2355,2355,2355,2355,0
20230920,175200,1303723625,2355,2355,2355,2355,0
20230920,175100,1303723625,2355,2355,2355,2355,0
20230920,175000,1303723625,2355,2355,2355,2355,0
20230920,174900,1303723625,2355,2355,2355,2355,0
20230920,174800,1303723625,2355,2355,2355,2355,0
20230920,174700,1303723625,2355,2355,2355,2355,0
20230920,174600,1303723625,2355,2355,2355,2355,0
20230920,174500,1303723625,2355,2355,2355,2355,0
20230920,174400,1303723625,2355,2355,2355,2355,0
20230920,174300,1303723625,2355,2355,2355,2355,0
20230920,174200,1303723625,2355,2355,2355,2355,12961
20230920,174100,1303723625,2355,2355,2355,2355,0
20230920,174000,1303723625,2355,2355,2355,2355,0
20230920,173900,1303723625,2355,2355,2355,2355,0
20230920,173800,1303723625,2355,2355,2355,2355,0
20230920,173700,1303723625,2355,2355,2355,2355,0
20230920,173600,1303723625,2355,2355,2355,2355,0
20230920,173500,1303723625,2355,2355,2355,2355,0
20230920,173400,1303723625,2355,2355,2355,2355,0
20230920,173300,1303723625,2355,2355,2355,2355,0
20230920,173200,1303723625,2355,2355,2355,2355,0
20230920,173100,1303723625,2355,2355,2355,2355,0
20230920,173000,1303723625,2355,2355,2355,2355,0
20230920,172900,1303723625,2355,2355,2355,2355,0
20230920,172800,1303723625,2355,2355,2355,2355,0
20230920,172700,1303723625,2355,2355,2355,2355,0
20230920,172600,1303723625,2355,2355,2355,2355,0
20230920,172500,1303723625,2355,2355,2355,2355,0
20230920,172400,1303723625,2355,2355,2355,2355,0
20230920,172300,1303723625,2355,2355,2355,2355,0
20230920,172200,1303723625,2355,2355,2355,2355,0
20230920,172100,1303723625,2355,2355,2355,2355,0
20230920,172000,1303723625,2355,2355,2355,2355,0
20230920,171900,1303723625,2355,2355,2355,2355,0
20230920,171800,1303723625,2355,2355,2355,2355,0
20230920,171700,1303723625,2355,2355,2355,2355,0
20230920,171600,1303723625,2355,2355,2355,2355,0
20230920,171500,1303723625,2355,2355,2355,2355,0
20230920,171400,1303723625,2355,2355,2355,2355,0
20230920,171300,1303723625,2355,2355,2355,2355,0
20230920,171200,1303723625,2355,2355,2355,2355,12961
20230920,171100,1303723625,2355,2355,2355,2355,0
20230920,171000,1303723625,2355,2355,2355,2355,0
20230920,170900,1303723625,2355,2355,2355,2355,0
20230920,170800,1303723625,2355,2355,2355,2355,0
20230920,170700,1303723625,2355,2355,2355,2355,0
20230920,170600,1303723625,2355,2355,2355,2355,0
20230920,170500,1303723625,2355,2355,2355,2355,0
20230920,170400,1303723625,2355,2355,2355,2355,0
20230920,170300,1303723625,2355,2355,2355,2355,0
20230920,170200,1303723625,2355,2355,2355,2355,0
20230920,170100,1303723625,2355,2355,2355,2355,0
20230920,170000,1303723625,2355,2355,2355,2355,0
20230920,165900,1303723625,2355,2355,2355,2355,0
20230920,165800,1303723625,2355,2355,2355,2355,0
20230920,165700,1303723625,2355,2355,2355,2355,0
20230920,165600,1303723625,2355,2355,2355,2355,0
20230920,165500,1303723625,2355,2355,2355,2355,0
20230920,165400,1303723625,2355,2355,2355,2355,0
20230920,165300,1303723625,2355,2355,2355,2355,0
20230920,165200,1303723625,2355,2355,2355,2355,0
20230920,165100,1303723625,2355,2355,2355,2355,0
20230920,165000,1303723625,2355,2355,2355,2355,0
20230920,164900,1303723625,2355,2355,2355,2355,0
20230920,164800,1303723625,2355,2355,2355,2355,0
20230920,164700,1303723625,2355,2355,2355,2355,0
20230920,164600,1303723625,2355,2355,2355,2355,0
20230920,164500,1303723625,2355,2355,2355,2355,0
20230920,164400,1303723625,2355,2355,2355,2355,0
20230920,164300,1303723625,2355,2355,2355,2355,0
20230920,164200,1303723625,2355,2355,2355,2355,12961
20230920,164100,1303723625,2355,2355,2355,2355,0
20230920,164000,1303723625,2355,2355,2355,2355,0
20230920,163900,1303723625,2355,2355,2355,2355,0
20230920,163800,1303723625,2355,2355,2355,2355,0
20230920,163700,1303723625,2355,2355,2355,2355,0
20230920,163600,1303723625,2355,2355,2355,2355,0
20230920,163500,1303723625,2355,2355,2355,2355,0
20230920,163400,1303723625,2355,2355,2355,2355,0
20230920,163300,1303723625,2355,2355,2355,2355,0
20230920,163200,1303723625,2355,2355,2355,2355,0
20230920,163100,1303723625,2355,2355,2355,2355,0
20230920,163000,1303723625,2355,2355,2355,2355,0
20230920,162900,1303723625,2355,2355,2355,2355,0
20230920,162800,1303723625,2355,2355,2355,2355,0
20230920,162700,1303723625,2355,2355,2355,2355,0
20230920,162600,1303723625,2355,2355,2355,2355,0
20230920,162500,1303723625,2355,2355,2355,2355,0
20230920,162400,1303723625,2355,2355,2355,2355,0
20230920,162300,1303723625,2355,2355,2355,2355,0
20230920,162200,1303723625,2355,2355,2355,2355,0
20230920,162100,1303723625,2355,2355,2355,2355,0
20230920,162000,1303723625,2355,2355,2355,2355,0
20230920,161900,1303723625,2355,2355,2355,2355,0
20230920,161800,1303723625,2355,2355,2355,2355,0
20230920,161700,1303723625,2355,2355,2355,2355,0
20230920,161600,1303723625,2355,2355,2355,2355,0
20230920,161500,1303723625,2355,2355,2355,2355,0
20230920,161400,1303723625,2355,2355,2355,2355,0
20230920,161300,1303723625,2355,2355,2355,2355,0
20230920,161200,1303723625,2355,2355,2355,2355,12961
20230920,161100,1303723625,2355,2355,2355,2355,0
20230920,161000,1303723625,2355,2355,2355,2355,0
20230920,160900,1303723625,2355,2355,2355,2355,0
20230920,160800,1303723625,2355,2355,2355,2355,0
20230920,160700,1303723625,2355,2355,2355,2355,0
20230920,160600,1303723625,2355,2355,2355,2355,0
20230920,160500,1303723625,2355,2355,2355,2355,0
20230920,160400,1303723625,2355,2355,2355,2355,0
20230920,160300,1303723625,2355,2355,2355,2355,0
20230920,160200,1303723625,2355,2355,2355,2355,0
20230920,160100,1303723625,2355,2355,2355,2355,0
20230920,160000,1303723625,2355,2355,2355,2355,0
20230920,155900,1303723625,2355,2355,2355,2355,0
20230920,155800,1303723625,2355,2355,2355,2355,0
20230920,155700,1303723625,2355,2355,2355,2355,0
20230920,155600,1303723625,2355,2355,2355,2355,0
20230920,155500,1303723625,2355,2355,2355,2355,0
20230920,155400,1303723625,2355,2355,2355,2355,0
20230920,155300,1303723625,2355,2355,2355,2355,0
20230920,155200,1303723625,2355,2355,2355,2355,0
20230920,155100,1303723625,2355,2355,2355,2355,0
20230920,155000,1303723625,2355,2355,2355,2355,0
20230920,154900,1303723625,2355,2355,2355,2355,0
20230920,154800,1303723625,2355,2355,2355,2355,0
20230920,154700,1303723625,2355,2355,2355,2355,0
20230920,154600,1303723625,2355,2355,2355,2355,0
20230920,154500,1303723625,2355,2355,2355,2355,0
20230920,154400,1303723625,2355,2355,2355,2355,0
20230920,154300,1303723625,2355,2355,2355,2355,0
20230920,154200,1303723625,2355,2355,2355,2355,12961
20230920,154100,1303723625,2355,2355,2355,2355,0
20230920,154000,1303723625,2355,2355,2355,2355,0
20230920,153900,1303723625,2355,2355,2355,2355,0
20230920,153800,1303723625,2355,2355,2355,2355,0
20230920,153700,1303723625,2355,2355,2355,2355,0
20230920,153600,1303723625,2355,2355,2355,2355,0
20230920,153500,1303723625,2355,2355,2355,2355,0
20230920,153400,1303723625,2355,2355,2355,2355,0
20230920,153300,1303723625,2355,2355,2355,2355,0
20230920,153200,1303723625,2355,2355,2355,2355,0
20230920,153100,1303723625,2355,2355,2355,2355,0
20230920,153000,1303723625,2355,2355,2355,2355,12961
20230920,152900,1273200470,2355,2355,2355,2355,0
20230920,152800,1273200470,2355,2355,2355,2355,0
20230920,152700,1273200470,2355,2355,2355,2355,0
20230920,152600,1273200470,2355,2355,2355,2355,0
20230920,152500,1273200470,2355,2355,2355,2355,0
20230920,152400,1273200470,2355,2355,2355,2355,0
20230920,152300,1273200470,2355,2355,2355,2355,0
20230920,152200,1273200470,2355,2355,2355,2355,0
20230920,152100,1273200470,2355,2355,2355,2355,0
20230920,152000,1273200470,2355,2355,2355,2355,0
20230920,151900,1273200470,2355,2350,2355,2350,1142
20230920,151800,1270513125,2350,2340,2350,2340,8919
20230920,151700,1249571530,2340,2335,2340,2335,2139
20230920,151600,1244567660,2335,2335,2340,2335,221
20230920,151500,1244050995,2335,2335,2340,2335,418
20230920,151400,1243072950,2335,2340,2340,2335,194
20230920,151300,1242619025,2335,2335,2340,2335,983
20230920,151200,1240322320,2335,2335,2340,2335,107
20230920,151100,1240071975,2335,2335,2335,2335,129
20230920,151000,1239770760,2335,2340,2340,2335,886
20230920,150900,1237698930,2335,2340,2340,2335,51
20230920,150800,1237579665,2335,2335,2335,2335,9
20230920,150700,1237558650,2335,2335,2335,2335,68
20230920,150600,1237399870,2335,2340,2340,2335,1583
20230920,150500,1233701460,2335,2340,2340,2335,415
20230920,150400,1232730595,2340,2335,2340,2335,112
20230920,150300,1232468545,2335,2335,2340,2335,624
20230920,150200,1231009835,2335,2335,2340,2335,249
20230920,150100,1230427210,2335,2335,2340,2335,1405
20230920,150000,1227146450,2335,2340,2340,2335,574
20230920,145900,1225804700,2335,2335,2340,2335,366
20230920,145800,1224949095,2340,2335,2340,2335,863
20230920,145700,1222929710,2335,2335,2340,2335,181
20230920,145600,1222506240,2335,2335,2340,2335,1099
20230920,145500,1219936415,2340,2335,2340,2335,4196
20230920,145400,1210117850,2335,2340,2340,2335,279
20230920,145300,1209465025,2335,2335,2340,2335,1289
20230920,145200,1206450210,2340,2335,2340,2335,701
20230920,145100,1204812470,2335,2335,2340,2335,447
20230920,145000,1203767535,2340,2335,2340,2335,676
20230920,144900,1202187515,2335,2340,2340,2335,330
20230920,144800,1201415380,2335,2335,2340,2335,342
20230920,144700,1200615135,2340,2340,2340,2335,341
20230920,144600,1199817600,2340,2335,2340,2335,554
20230920,144500,1198522650,2340,2335,2340,2335,240
20230920,144400,1197961125,2340,2335,2340,2335,620
20230920,144300,1196510360,2335,2335,2340,2335,452
20230920,144200,1195454125,2335,2335,2340,2335,652
20230920,144100,1193928995,2335,2335,2340,2335,174
20230920,144000,1193521910,2335,2335,2340,2335,260
20230920,143900,1192913545,2335,2340,2340,2335,572
20230920,143800,1191576490,2340,2335,2340,2335,7
20230920,143700,1191560135,2340,2335,2340,2335,355
20230920,143600,1190729880,2335,2335,2340,2335,981
20230920,143500,1188435750,2335,2335,2340,2335,255
20230920,143400,1187839125,2335,2340,2340,2335,163
20230920,143300,1187457740,2335,2335,2340,2335,601
20230920,143200,1186053310,2340,2335,2340,2335,2990
20230920,143100,1179057770,2335,2335,2335,2335,2125
20230920,143000,1174095895,2335,2330,2335,2330,460
20230920,142900,1173022935,2330,2335,2335,2330,3708
20230920,142800,1164366130,2335,2335,2340,2335,577
20230920,142700,1163016900,2335,2335,2340,2335,174
20230920,142600,1162609805,2335,2340,2340,2335,372
20230920,142500,1161739355,2335,2335,2340,2335,245
20230920,142400,1161166130,2335,2340,2340,2335,185
20230920,142300,1160733270,2335,2340,2345,2335,1542
20230920,142200,1157127700,2340,2340,2345,2340,191
20230920,142100,1156679840,2340,2340,2345,2340,242
20230920,142000,1156112425,2340,2335,2340,2335,75
20230920,141900,1155936935,2335,2345,2345,2335,489
20230920,141800,1154791515,2340,2340,2345,2340,95
20230920,141700,1154569210,2340,2340,2340,2335,410
20230920,141600,1153609875,2335,2340,2340,2335,551
20230920,141500,1152320555,2340,2340,2345,2340,250
20230920,141400,1151734705,2345,2335,2345,2335,343
20230920,141300,1150932675,2335,2340,2345,2335,979
20230920,141200,1148641815,2340,2345,2345,2340,261
20230920,141100,1148029805,2345,2340,2345,2340,32
20230920,141000,1147954915,2345,2345,2345,2340,272
20230920,140900,1147317110,2340,2345,2345,2340,354
20230920,140800,1146488735,2340,2340,2345,2340,201
20230920,140700,1146017425,2340,2335,2340,2335,322
20230920,140600,1145263965,2340,2335,2340,2335,564
20230920,140500,1143944490,2335,2340,2340,2335,270
20230920,140400,1143312700,2340,2340,2340,2340,95
20230920,140300,1143090400,2345,2340,2345,2340,331
20230920,140200,1142314530,2340,2335,2340,2335,318
20230920,140100,1141570435,2335,2340,2345,2335,428
20230920,140000,1140568040,2340,2340,2345,2335,91
20230920,135900,1140355110,2335,2340,2345,2335,472
20230920,135800,1139251155,2335,2330,2335,2330,18
20230920,135700,1139209140,2330,2335,2340,2330,909
20230920,135600,1137086125,2340,2340,2340,2335,1266
20230920,135500,1134128705,2340,2340,2345,2335,722
20230920,135400,1132439255,2340,2340,2345,2340,307
20230920,135300,1131719940,2340,2340,2345,2340,309
20230920,135200,1130995660,2340,2345,2345,2340,435
20230920,135100,1129976995,2340,2340,2340,2340,527
20230920,135000,1128743815,2335,2340,2340,2335,1167
20230920,134900,1126017525,2340,2340,2345,2340,458
20230920,134800,1124944975,2340,2340,2345,2340,221
20230920,134700,1124426765,2340,2340,2345,2340,445
20230920,134600,1123383315,2340,2340,2345,2340,505
20230920,134500,1122200500,2340,2340,2340,2340,119
20230920,134400,1121922040,2340,2340,2340,2335,813
20230920,134300,1120021645,2335,2335,2335,2335,15
20230920,134200,1119986620,2335,2335,2340,2335,438
20230920,134100,1118963105,2335,2335,2340,2335,347
20230920,134000,1118151210,2340,2340,2340,2335,224
20230920,133900,1117627405,2335,2340,2340,2335,1076
20230920,133800,1115113730,2340,2340,2340,2340,322
20230920,133700,1114360250,2340,2340,2340,2340,206
20230920,133600,1113878210,2335,2335,2335,2335,276
20230920,133500,1113233750,2335,2340,2340,2335,283
20230920,133400,1112571995,2340,2340,2340,2340,672
20230920,133300,1110999515,2340,2340,2340,2340,183
20230920,133200,1110571295,2340,2340,2340,2340,486
20230920,133100,1109434055,2340,2340,2340,2340,200
20230920,133000,1108966055,2340,2340,2340,2340,346
20230920,132900,1108156415,2340,2340,2340,2340,420
20230920,132800,1107173615,2340,2340,2340,2340,152
20230920,132700,1106817935,2340,2340,2340,2340,414
20230920,132600,1105849175,2340,2340,2340,2335,426
20230920,132500,1104852800,2340,2340,2340,2335,578
20230920,132400,1103501655,2340,2340,2340,2340,332
20230920,132300,1102724775,2340,2340,2340,2340,220
20230920,132200,1102209975,2340,2340,2340,2335,1180
20230920,132100,1099450150,2340,2340,2340,2335,248
20230920,132000,1098870245,2340,2340,2340,2340,224
20230920,131900,1098346085,2340,2335,2340,2335,447
20230920,131800,1097301475,2340,2340,2340,2340,349
20230920,131700,1096484815,2340,2340,2340,2340,171
20230920,131600,1096084675,2335,2340,2340,2335,254
20230920,131500,1095490820,2340,2335,2340,2335,555
20230920,131400,1094193695,2335,2335,2335,2335,321
20230920,131300,1093444160,2335,2330,2335,2330,370
20230920,131200,1092580850,2335,2335,2335,2330,733
20230920,131100,1090871045,2335,2335,2335,2335,320
20230920,131000,1090123845,2335,2335,2335,2335,167
20230920,130900,1089733900,2335,2330,2335,2330,426
20230920,130800,1088740570,2335,2335,2335,2335,376
20230920,130700,1087862610,2335,2330,2335,2330,621
20230920,130600,1086414935,2335,2335,2335,2335,243
20230920,130500,1085847530,2330,2335,2335,2330,428
20230920,130400,1084849525,2335,2335,2335,2335,227
20230920,130300,1084319480,2335,2335,2335,2335,327
20230920,130200,1083555935,2330,2335,2335,2330,1247
20230920,130100,1080645910,2335,2330,2335,2330,211
20230920,130000,1080153245,2335,2335,2335,2335,248
20230920,125900,1079574165,2340,2335,2340,2335,627
20230920,125800,1078110090,2335,2335,2335,2335,4742
20230920,125700,1067037520,2330,2335,2335,2330,524
20230920,125600,1065814460,2335,2330,2335,2330,608
20230920,125500,1064396730,2330,2335,2335,2330,282
20230920,125400,1063739635,2335,2335,2335,2330,285
20230920,125300,1063074355,2335,2330,2335,2330,275
20230920,125200,1062432635,2335,2330,2335,2330,502
20230920,125100,1061261840,2335,2335,2335,2335,308
20230920,125000,1060542660,2335,2335,2335,2335,240
20230920,124900,1059982260,2335,2335,2335,2335,156
20230920,124800,1059618000,2330,2330,2330,2330,374
20230920,124700,1058746580,2335,2335,2335,2335,243
20230920,124600,1058179175,2335,2335,2335,2330,615
20230920,124500,1056743175,2335,2335,2335,2330,625
20230920,124400,1055285175,2335,2330,2335,2330,156
20230920,124300,1054920920,2330,2335,2335,2330,336
20230920,124200,1054136995,2335,2335,2335,2330,462
20230920,124100,1053059600,2330,2335,2335,2330,12
20230920,124000,1053031585,2335,2335,2335,2335,697
20230920,123900,1051404090,2335,2335,2335,2335,65
20230920,123800,1051252315,2330,2330,2330,2330,378
20230920,123700,1050371575,2335,2335,2335,2335,4
20230920,123600,1050362235,2335,2335,2335,2335,4176
20230920,123500,1040611275,2335,2335,2335,2335,343
20230920,123400,1039810370,2335,2335,2335,2335,0
20230920,123300,1039810370,2335,2340,2340,2335,102
20230920,123200,1039572055,2340,2340,2340,2340,1
20230920,123100,1039569715,2340,2340,2340,2340,0
20230920,123000,1039569715,2340,2340,2340,2340,70
20230920,122900,1039405915,2340,2340,2340,2340,2390
20230920,122800,1033813315,2340,2340,2340,2335,479
20230920,122700,1032693830,2340,2335,2340,2335,63
20230920,122600,1032546510,2335,2335,2335,2335,333
20230920,122500,1031768955,2335,2335,2335,2335,274
20230920,122400,1031129165,2335,2335,2335,2335,76
20230920,122300,1030951705,2340,2345,2345,2340,68
20230920,122200,1030792530,2345,2340,2345,2340,100
20230920,122100,1030558100,2335,2340,2340,2335,732
20230920,122000,1028846595,2340,2340,2340,2340,668
20230920,121900,1027283475,2335,2340,2340,2335,613
20230920,121800,1025851495,2335,2335,2335,2335,275
20230920,121700,1025209370,2335,2340,2340,2335,296
20230920,121600,1024517470,2340,2340,2340,2340,1000
20230920,121500,1022177470,2340,2335,2340,2335,825
20230920,121400,1020248345,2335,2335,2340,2335,153
20230920,121300,1019891080,2335,2335,2335,2335,522
20230920,121200,1018672210,2335,2340,2340,2335,302
20230920,121100,1017967030,2335,2335,2335,2335,275
20230920,121000,1017324905,2335,2335,2335,2335,114
20230920,120900,1017058715,2335,2335,2335,2335,146
20230920,120800,1016717805,2335,2340,2340,2335,432
20230920,120700,1015708300,2340,2335,2340,2335,1897
20230920,120600,1011277790,2335,2335,2335,2335,335
20230920,120500,1010495565,2330,2330,2335,2330,346
20230920,120400,1009689345,2330,2330,2330,2330,0
20230920,120300,1009689345,2330,2330,2330,2330,0
20230920,120200,1009689345,2330,2330,2330,2330,0
20230920,120100,1009689345,2330,2335,2335,2330,419
20230920,120000,1008712355,2330,2330,2330,2330,111
20230920,115900,1008453725,2335,2335,2335,2335,20
20230920,115800,1008407025,2335,2335,2335,2335,50
20230920,115700,1008290275,2335,2330,2335,2330,300
20230920,115600,1007590525,2330,2330,2330,2330,0
20230920,115500,1007590525,2330,2330,2335,2330,345
20230920,115400,1006786650,2335,2335,2335,2335,0
20230920,115300,1006786650,2335,2335,2335,2335,1387
20230920,115200,1003548005,2335,2335,2335,2335,0
20230920,115100,1003548005,2335,2340,2340,2335,455
20230920,115000,1002485530,2340,2340,2340,2340,238
20230920,114900,1001928610,2340,2340,2340,2340,1
20230920,114800,1001926270,2335,2340,2340,2335,1538
20230920,114700,998330875,2340,2340,2340,2340,0
20230920,114600,998330875,2340,2340,2340,2340,81
20230920,114500,998141335,2340,2340,2340,2340,1593
20230920,114400,994413715,2345,2345,2345,2345,148
20230920,114300,994066655,2345,2350,2350,2345,3828
20230920,114200,985089550,2355,2350,2355,2350,2131
20230920,114100,980079890,2350,2350,2350,2345,915
20230920,114000,977931480,2350,2350,2350,2350,692
20230920,113900,976305280,2345,2345,2345,2345,99
20230920,113800,976073125,2345,2345,2345,2340,871
20230920,113700,974032005,2345,2340,2345,2340,112
20230920,113600,973769475,2340,2340,2340,2340,104
20230920,113500,973526115,2345,2345,2345,2345,466
20230920,113400,972433345,2340,2345,2345,2340,427
20230920,113300,971433405,2340,2345,2345,2340,677
20230920,113200,969846845,2345,2340,2345,2340,402
20230920,113100,968904860,2340,2340,2340,2340,274
20230920,113000,968263700,2340,2340,2340,2340,3183
20230920,112900,960815480,2340,2340,2340,2340,428
20230920,112800,959813960,2335,2335,2335,2335,286
20230920,112700,959146150,2340,2335,2340,2335,566
20230920,112600,957822040,2335,2335,2335,2335,1702
20230920,112500,953847870,2335,2335,2335,2335,0
20230920,112400,953847870,2335,2330,2335,2330,285
20230920,112300,953183770,2330,2330,2330,2330,0
20230920,112200,953183770,2330,2330,2330,2330,105
20230920,112100,952939120,2330,2335,2335,2330,288
20230920,112000,952268015,2335,2335,2335,2335,50
20230920,111900,952151265,2330,2335,2335,2330,1001
20230920,111800,949818930,2330,2330,2330,2330,0
20230920,111700,949818930,2330,2330,2330,2330,1770
20230920,111600,945694830,2330,2330,2330,2330,3
20230920,111500,945687840,2330,2330,2330,2330,30
20230920,111400,945617940,2325,2330,2330,2325,698
20230920,111300,943992975,2325,2330,2330,2325,185
20230920,111200,943562300,2330,2330,2330,2325,1092
20230920,111100,941022530,2335,2330,2335,2330,334
20230920,111000,940244250,2330,2330,2330,2330,0
20230920,110900,940244250,2330,2330,2330,2330,0
20230920,110800,940244250,2330,2330,2330,2330,47
20230920,110700,940134740,2330,2335,2335,2330,480
20230920,110600,939016315,2335,2335,2335,2335,3
20230920,110500,939009310,2335,2335,2335,2335,46
20230920,110400,938901900,2320,2340,2340,2320,7100
20230920,110300,922384655,2340,2340,2340,2340,123
20230920,110200,922096835,2340,2335,2340,2335,86
20230920,110100,921895600,2335,2335,2340,2335,3006
20230920,110000,914864435,2340,2340,2340,2340,253
20230920,105900,914272415,2340,2340,2340,2340,170
20230920,105800,913874615,2335,2335,2340,2335,290
20230920,105700,913196465,2335,2335,2340,2335,431
20230920,105600,912189550,2335,2335,2335,2335,3428
20230920,105500,904185170,2325,2330,2330,2325,320
20230920,105400,903439595,2325,2325,2325,2325,375
20230920,105300,902567720,2325,2330,2330,2325,237
20230920,105200,902016645,2330,2330,2330,2330,10
20230920,105100,901993345,2330,2325,2330,2325,1027
20230920,105000,899604815,2330,2330,2330,2330,1834
20230920,104900,895331595,2330,2330,2330,2330,69
20230920,104800,895170825,2330,2330,2330,2330,2748
20230920,104700,888767985,2330,2335,2335,2330,318
20230920,104600,888026830,2335,2335,2335,2335,313
20230920,104500,887295975,2335,2335,2335,2335,1039
20230920,104400,884869910,2335,2330,2335,2330,1074
20230920,104300,882364485,2330,2320,2330,2320,706
20230920,104200,880719540,2320,2330,2330,2320,3228
20230920,104100,873206000,2330,2330,2330,2325,3083
20230920,104000,866023360,2330,2335,2335,2330,882
20230920,103900,863966785,2335,2340,2340,2335,279
20230920,103800,863313930,2330,2330,2330,2330,1744
20230920,103700,859250410,2330,2325,2330,2325,5764
20230920,103600,845849050,2325,2325,2325,2325,3
20230920,103500,845842075,2320,2310,2320,2310,2474
20230920,103400,840103820,2310,2310,2310,2310,3856
20230920,103300,831196460,2300,2300,2300,2300,6
20230920,103200,831182660,2295,2300,2305,2295,9356
20230920,103100,809666420,2295,2290,2295,2290,8716
20230920,103000,789693205,2285,2285,2285,2285,362
20230920,102900,788866035,2285,2285,2290,2285,2187
20230920,102800,783868540,2290,2285,2290,2285,3907
20230920,102700,774936260,2285,2285,2285,2285,2029
20230920,102600,770299995,2285,2285,2290,2285,1955
20230920,102500,765832815,2285,2285,2285,2285,2349
20230920,102400,760465350,2285,2285,2285,2285,6552
20230920,102300,745494030,2285,2285,2290,2285,2327
20230920,102200,740176825,2285,2285,2290,2285,2471
20230920,102100,734528550,2290,2290,2290,2285,1718
20230920,102000,730602810,2285,2285,2285,2285,1787
20230920,101900,726519515,2290,2285,2290,2285,1978
20230920,101800,721997885,2285,2285,2290,2285,2592
20230920,101700,716074660,2285,2285,2285,2285,3390
20230920,101600,708328510,2285,2285,2290,2285,2238
20230920,101500,703214060,2290,2290,2290,2285,1509
20230920,101400,699765015,2290,2285,2290,2285,3219
20230920,101300,692399880,2290,2290,2295,2285,10520
20230920,101200,668322600,2290,2295,2300,2290,14568
20230920,101100,634899900,2300,2295,2300,2295,2350
20230920,101000,629506590,2295,2295,2300,2295,1711
20230920,100900,625579735,2295,2295,2300,2295,1375
20230920,100800,622424060,2295,2295,2295,2295,1665
20230920,100700,618602885,2295,2295,2300,2295,2685
20230920,100600,612440775,2295,2295,2300,2295,2437
20230920,100500,606847360,2295,2295,2300,2295,2093
20230920,100400,602043860,2295,2295,2300,2295,2184
20230920,100300,597030965,2295,2295,2295,2295,1983
20230920,100200,592479980,2295,2295,2300,2295,1956
20230920,100100,587990335,2300,2295,2300,2295,3545
20230920,100000,579852935,2295,2300,2300,2295,3526
20230920,095900,571748930,2295,2295,2300,2295,2423
20230920,095800,566188090,2295,2300,2300,2295,2585
20230920,095700,560254265,2295,2300,2300,2295,1251
20230920,095600,557380025,2300,2295,2300,2295,3637
20230920,095500,549019350,2295,2295,2300,2295,2951
20230920,095400,542241605,2295,2295,2300,2295,2531
20230920,095300,536432955,2300,2300,2300,2295,1796
20230920,095200,532310695,2295,2295,2300,2295,2071
20230920,095100,527556720,2295,2300,2305,2295,5218
20230920,095000,515556585,2300,2300,2300,2300,3472
20230920,094900,507570985,2300,2300,2310,2300,6190
20230920,094800,493331655,2310,2310,2310,2300,2565
20230920,094700,487425555,2305,2315,2315,2305,6886
20230920,094600,471547455,2320,2305,2325,2305,9328
20230920,094500,449981145,2305,2305,2305,2300,3637
20230920,094400,441600015,2305,2305,2305,2300,1918
20230920,094300,437179075,2305,2305,2310,2300,10012
20230920,094200,414104465,2305,2300,2305,2300,2801
20230920,094100,407654440,2300,2305,2305,2300,1680
20230920,094000,403782470,2305,2300,2305,2295,15378
20230920,093900,368396935,2300,2290,2300,2290,10912
20230920,093800,343389825,2290,2300,2300,2290,2179
20230920,093700,338392775,2295,2300,2300,2290,6669
20230920,093600,323085855,2300,2305,2305,2300,8830
20230920,093500,302776275,2300,2300,2305,2300,3467
20230920,093400,294801445,2300,2310,2310,2300,4108
20230920,093300,285342500,2305,2305,2310,2305,2065
20230920,093200,280582505,2305,2310,2320,2305,3194
20230920,093100,273207000,2320,2315,2320,2310,6631
20230920,093000,257864735,2320,2320,2325,2315,1784
20230920,092900,253734175,2315,2320,2325,2315,2281
20230920,092800,248443250,2320,2320,2325,2320,3884
20230920,092700,239429700,2325,2325,2325,2320,1963
20230920,092600,234875460,2325,2320,2325,2320,706
20230920,092500,233237460,2320,2325,2325,2320,1804
20230920,092400,229052105,2325,2320,2325,2320,4079
20230920,092300,219585820,2320,2325,2325,2320,595
20230920,092200,218205160,2325,2325,2325,2325,2194
20230920,092100,213104110,2325,2330,2330,2325,12494
20230920,092000,184045555,2330,2335,2335,2330,607
20230920,091900,182630895,2335,2335,2335,2335,3437
20230920,091800,174605500,2335,2330,2335,2325,4601
20230920,091700,163901320,2330,2330,2335,2325,3270
20230920,091600,156282570,2335,2335,2335,2330,3068
20230920,091500,149132680,2335,2335,2335,2335,563
20230920,091400,147818075,2335,2345,2345,2335,2411
20230920,091300,142181250,2345,2350,2350,2345,6249
20230920,091200,127526455,2345,2355,2355,2345,1926
20230920,091100,123001960,2355,2350,2355,2350,506
20230920,091000,121812850,2355,2350,2355,2345,6531
20230920,090900,106466785,2350,2350,2350,2345,2637
20230920,090800,100272505,2350,2350,2350,2350,3986
20230920,090700,90905405,2350,2350,2350,2345,2671
20230920,090600,84631280,2350,2345,2350,2345,753
20230920,090500,82865480,2345,2350,2350,2340,3667
20230920,090400,74275500,2350,2345,2350,2345,2190
20230920,090300,69139745,2345,2320,2345,2320,14941
20230920,090200,34215400,2315,2335,2340,2300,5707
20230920,090100,20999165,2335,2335,2340,2335,2738
20230920,090000,14605785,2330,2330,2330,2325,6269