stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230921,194500,1309042060,2280,2280,2280,2280,11079
20230921,194400,1309042060,2280,2280,2280,2280,0
20230921,194300,1309042060,2280,2280,2280,2280,0
20230921,194200,1309042060,2280,2280,2280,2280,0
20230921,194100,1309042060,2280,2280,2280,2280,0
20230921,194000,1309042060,2280,2280,2280,2280,0
20230921,193900,1309042060,2280,2280,2280,2280,0
20230921,193800,1309042060,2280,2280,2280,2280,0
20230921,193700,1309042060,2280,2280,2280,2280,0
20230921,193600,1309042060,2280,2280,2280,2280,0
20230921,193500,1309042060,2280,2280,2280,2280,0
20230921,193400,1309042060,2280,2280,2280,2280,0
20230921,193300,1309042060,2280,2280,2280,2280,0
20230921,193200,1309042060,2280,2280,2280,2280,0
20230921,193100,1309042060,2280,2280,2280,2280,0
20230921,193000,1309042060,2280,2280,2280,2280,0
20230921,192900,1309042060,2280,2280,2280,2280,0
20230921,192800,1309042060,2280,2280,2280,2280,0
20230921,192700,1309042060,2280,2280,2280,2280,0
20230921,192600,1309042060,2280,2280,2280,2280,0
20230921,192500,1309042060,2280,2280,2280,2280,0
20230921,192400,1309042060,2280,2280,2280,2280,0
20230921,192300,1309042060,2280,2280,2280,2280,0
20230921,192200,1309042060,2280,2280,2280,2280,0
20230921,192100,1309042060,2280,2280,2280,2280,0
20230921,192000,1309042060,2280,2280,2280,2280,0
20230921,191900,1309042060,2280,2280,2280,2280,0
20230921,191800,1309042060,2280,2280,2280,2280,0
20230921,191700,1309042060,2280,2280,2280,2280,0
20230921,191600,1309042060,2280,2280,2280,2280,0
20230921,191500,1309042060,2280,2280,2280,2280,11079
20230921,191400,1309042060,2280,2280,2280,2280,0
20230921,191300,1309042060,2280,2280,2280,2280,0
20230921,191200,1309042060,2280,2280,2280,2280,0
20230921,191100,1309042060,2280,2280,2280,2280,0
20230921,191000,1309042060,2280,2280,2280,2280,0
20230921,190900,1309042060,2280,2280,2280,2280,0
20230921,190800,1309042060,2280,2280,2280,2280,0
20230921,190700,1309042060,2280,2280,2280,2280,0
20230921,190600,1309042060,2280,2280,2280,2280,0
20230921,190500,1309042060,2280,2280,2280,2280,0
20230921,190400,1309042060,2280,2280,2280,2280,0
20230921,190300,1309042060,2280,2280,2280,2280,0
20230921,190200,1309042060,2280,2280,2280,2280,0
20230921,190100,1309042060,2280,2280,2280,2280,0
20230921,190000,1309042060,2280,2280,2280,2280,0
20230921,185900,1309042060,2280,2280,2280,2280,0
20230921,185800,1309042060,2280,2280,2280,2280,0
20230921,185700,1309042060,2280,2280,2280,2280,0
20230921,185600,1309042060,2280,2280,2280,2280,0
20230921,185500,1309042060,2280,2280,2280,2280,0
20230921,185400,1309042060,2280,2280,2280,2280,0
20230921,185300,1309042060,2280,2280,2280,2280,0
20230921,185200,1309042060,2280,2280,2280,2280,0
20230921,185100,1309042060,2280,2280,2280,2280,0
20230921,185000,1309042060,2280,2280,2280,2280,0
20230921,184900,1309042060,2280,2280,2280,2280,0
20230921,184800,1309042060,2280,2280,2280,2280,0
20230921,184700,1309042060,2280,2280,2280,2280,0
20230921,184600,1309042060,2280,2280,2280,2280,0
20230921,184500,1309042060,2280,2280,2280,2280,11079
20230921,184400,1309042060,2280,2280,2280,2280,0
20230921,184300,1309042060,2280,2280,2280,2280,0
20230921,184200,1309042060,2280,2280,2280,2280,0
20230921,184100,1309042060,2280,2280,2280,2280,0
20230921,184000,1309042060,2280,2280,2280,2280,0
20230921,183900,1309042060,2280,2280,2280,2280,0
20230921,183800,1309042060,2280,2280,2280,2280,0
20230921,183700,1309042060,2280,2280,2280,2280,0
20230921,183600,1309042060,2280,2280,2280,2280,0
20230921,183500,1309042060,2280,2280,2280,2280,0
20230921,183400,1309042060,2280,2280,2280,2280,0
20230921,183300,1309042060,2280,2280,2280,2280,0
20230921,183200,1309042060,2280,2280,2280,2280,0
20230921,183100,1309042060,2280,2280,2280,2280,0
20230921,183000,1309042060,2280,2280,2280,2280,0
20230921,182900,1309042060,2280,2280,2280,2280,0
20230921,182800,1309042060,2280,2280,2280,2280,0
20230921,182700,1309042060,2280,2280,2280,2280,0
20230921,182600,1309042060,2280,2280,2280,2280,0
20230921,182500,1309042060,2280,2280,2280,2280,0
20230921,182400,1309042060,2280,2280,2280,2280,0
20230921,182300,1309042060,2280,2280,2280,2280,0
20230921,182200,1309042060,2280,2280,2280,2280,0
20230921,182100,1309042060,2280,2280,2280,2280,0
20230921,182000,1309042060,2280,2280,2280,2280,0
20230921,181900,1309042060,2280,2280,2280,2280,0
20230921,181800,1309042060,2280,2280,2280,2280,0
20230921,181700,1309042060,2280,2280,2280,2280,0
20230921,181600,1309042060,2280,2280,2280,2280,0
20230921,181500,1309042060,2280,2280,2280,2280,11079
20230921,181400,1309042060,2280,2280,2280,2280,0
20230921,181300,1309042060,2280,2280,2280,2280,0
20230921,181200,1309042060,2280,2280,2280,2280,0
20230921,181100,1309042060,2280,2280,2280,2280,0
20230921,181000,1309042060,2280,2280,2280,2280,0
20230921,180900,1309042060,2280,2280,2280,2280,0
20230921,180800,1309042060,2280,2280,2280,2280,0
20230921,180700,1309042060,2280,2280,2280,2280,0
20230921,180600,1309042060,2280,2280,2280,2280,0
20230921,180500,1309042060,2280,2280,2280,2280,0
20230921,180400,1309042060,2280,2280,2280,2280,0
20230921,180300,1309042060,2280,2280,2280,2280,0
20230921,180200,1309042060,2280,2280,2280,2280,0
20230921,180100,1309042060,2280,2280,2280,2280,0
20230921,180000,1309042060,2280,2280,2280,2280,0
20230921,175900,1309042060,2280,2280,2280,2280,0
20230921,175800,1309042060,2280,2280,2280,2280,0
20230921,175700,1309042060,2280,2280,2280,2280,0
20230921,175600,1309042060,2280,2280,2280,2280,0
20230921,175500,1309042060,2280,2280,2280,2280,0
20230921,175400,1309042060,2280,2280,2280,2280,0
20230921,175300,1309042060,2280,2280,2280,2280,0
20230921,175200,1309042060,2280,2280,2280,2280,0
20230921,175100,1309042060,2280,2280,2280,2280,0
20230921,175000,1309042060,2280,2280,2280,2280,0
20230921,174900,1309042060,2280,2280,2280,2280,0
20230921,174800,1309042060,2280,2280,2280,2280,0
20230921,174700,1309042060,2280,2280,2280,2280,0
20230921,174600,1309042060,2280,2280,2280,2280,0
20230921,174500,1309042060,2280,2280,2280,2280,11079
20230921,174400,1309042060,2280,2280,2280,2280,0
20230921,174300,1309042060,2280,2280,2280,2280,0
20230921,174200,1309042060,2280,2280,2280,2280,0
20230921,174100,1309042060,2280,2280,2280,2280,0
20230921,174000,1309042060,2280,2280,2280,2280,0
20230921,173900,1309042060,2280,2280,2280,2280,0
20230921,173800,1309042060,2280,2280,2280,2280,0
20230921,173700,1309042060,2280,2280,2280,2280,0
20230921,173600,1309042060,2280,2280,2280,2280,0
20230921,173500,1309042060,2280,2280,2280,2280,0
20230921,173400,1309042060,2280,2280,2280,2280,0
20230921,173300,1309042060,2280,2280,2280,2280,0
20230921,173200,1309042060,2280,2280,2280,2280,0
20230921,173100,1309042060,2280,2280,2280,2280,0
20230921,173000,1309042060,2280,2280,2280,2280,0
20230921,172900,1309042060,2280,2280,2280,2280,0
20230921,172800,1309042060,2280,2280,2280,2280,0
20230921,172700,1309042060,2280,2280,2280,2280,0
20230921,172600,1309042060,2280,2280,2280,2280,0
20230921,172500,1309042060,2280,2280,2280,2280,0
20230921,172400,1309042060,2280,2280,2280,2280,0
20230921,172300,1309042060,2280,2280,2280,2280,0
20230921,172200,1309042060,2280,2280,2280,2280,0
20230921,172100,1309042060,2280,2280,2280,2280,0
20230921,172000,1309042060,2280,2280,2280,2280,0
20230921,171900,1309042060,2280,2280,2280,2280,0
20230921,171800,1309042060,2280,2280,2280,2280,0
20230921,171700,1309042060,2280,2280,2280,2280,0
20230921,171600,1309042060,2280,2280,2280,2280,0
20230921,171500,1309042060,2280,2280,2280,2280,11079
20230921,171400,1309042060,2280,2280,2280,2280,0
20230921,171300,1309042060,2280,2280,2280,2280,0
20230921,171200,1309042060,2280,2280,2280,2280,0
20230921,171100,1309042060,2280,2280,2280,2280,0
20230921,171000,1309042060,2280,2280,2280,2280,0
20230921,170900,1309042060,2280,2280,2280,2280,0
20230921,170800,1309042060,2280,2280,2280,2280,0
20230921,170700,1309042060,2280,2280,2280,2280,0
20230921,170600,1309042060,2280,2280,2280,2280,0
20230921,170500,1309042060,2280,2280,2280,2280,0
20230921,170400,1309042060,2280,2280,2280,2280,0
20230921,170300,1309042060,2280,2280,2280,2280,0
20230921,170200,1309042060,2280,2280,2280,2280,0
20230921,170100,1309042060,2280,2280,2280,2280,0
20230921,170000,1309042060,2280,2280,2280,2280,0
20230921,165900,1309042060,2280,2280,2280,2280,0
20230921,165800,1309042060,2280,2280,2280,2280,0
20230921,165700,1309042060,2280,2280,2280,2280,0
20230921,165600,1309042060,2280,2280,2280,2280,0
20230921,165500,1309042060,2280,2280,2280,2280,0
20230921,165400,1309042060,2280,2280,2280,2280,0
20230921,165300,1309042060,2280,2280,2280,2280,0
20230921,165200,1309042060,2280,2280,2280,2280,0
20230921,165100,1309042060,2280,2280,2280,2280,0
20230921,165000,1309042060,2280,2280,2280,2280,0
20230921,164900,1309042060,2280,2280,2280,2280,0
20230921,164800,1309042060,2280,2280,2280,2280,0
20230921,164700,1309042060,2280,2280,2280,2280,0
20230921,164600,1309042060,2280,2280,2280,2280,0
20230921,164500,1309042060,2280,2280,2280,2280,11079
20230921,164400,1309042060,2280,2280,2280,2280,0
20230921,164300,1309042060,2280,2280,2280,2280,0
20230921,164200,1309042060,2280,2280,2280,2280,0
20230921,164100,1309042060,2280,2280,2280,2280,0
20230921,164000,1309042060,2280,2280,2280,2280,0
20230921,163900,1309042060,2280,2280,2280,2280,0
20230921,163800,1309042060,2280,2280,2280,2280,0
20230921,163700,1309042060,2280,2280,2280,2280,0
20230921,163600,1309042060,2280,2280,2280,2280,0
20230921,163500,1309042060,2280,2280,2280,2280,0
20230921,163400,1309042060,2280,2280,2280,2280,0
20230921,163300,1309042060,2280,2280,2280,2280,0
20230921,163200,1309042060,2280,2280,2280,2280,0
20230921,163100,1309042060,2280,2280,2280,2280,0
20230921,163000,1309042060,2280,2280,2280,2280,0
20230921,162900,1309042060,2280,2280,2280,2280,0
20230921,162800,1309042060,2280,2280,2280,2280,0
20230921,162700,1309042060,2280,2280,2280,2280,0
20230921,162600,1309042060,2280,2280,2280,2280,0
20230921,162500,1309042060,2280,2280,2280,2280,0
20230921,162400,1309042060,2280,2280,2280,2280,0
20230921,162300,1309042060,2280,2280,2280,2280,0
20230921,162200,1309042060,2280,2280,2280,2280,0
20230921,162100,1309042060,2280,2280,2280,2280,0
20230921,162000,1309042060,2280,2280,2280,2280,0
20230921,161900,1309042060,2280,2280,2280,2280,0
20230921,161800,1309042060,2280,2280,2280,2280,0
20230921,161700,1309042060,2280,2280,2280,2280,0
20230921,161600,1309042060,2280,2280,2280,2280,0
20230921,161500,1309042060,2280,2280,2280,2280,11079
20230921,161400,1309042060,2280,2280,2280,2280,0
20230921,161300,1309042060,2280,2280,2280,2280,0
20230921,161200,1309042060,2280,2280,2280,2280,0
20230921,161100,1309042060,2280,2280,2280,2280,0
20230921,161000,1309042060,2280,2280,2280,2280,0
20230921,160900,1309042060,2280,2280,2280,2280,0
20230921,160800,1309042060,2280,2280,2280,2280,0
20230921,160700,1309042060,2280,2280,2280,2280,0
20230921,160600,1309042060,2280,2280,2280,2280,0
20230921,160500,1309042060,2280,2280,2280,2280,0
20230921,160400,1309042060,2280,2280,2280,2280,0
20230921,160300,1309042060,2280,2280,2280,2280,0
20230921,160200,1309042060,2280,2280,2280,2280,0
20230921,160100,1309042060,2280,2280,2280,2280,0
20230921,160000,1309042060,2280,2280,2280,2280,0
20230921,155900,1309042060,2280,2280,2280,2280,0
20230921,155800,1309042060,2280,2280,2280,2280,0
20230921,155700,1309042060,2280,2280,2280,2280,0
20230921,155600,1309042060,2280,2280,2280,2280,0
20230921,155500,1309042060,2280,2280,2280,2280,0
20230921,155400,1309042060,2280,2280,2280,2280,0
20230921,155300,1309042060,2280,2280,2280,2280,0
20230921,155200,1309042060,2280,2280,2280,2280,0
20230921,155100,1309042060,2280,2280,2280,2280,0
20230921,155000,1309042060,2280,2280,2280,2280,0
20230921,154900,1309042060,2280,2280,2280,2280,0
20230921,154800,1309042060,2280,2280,2280,2280,0
20230921,154700,1309042060,2280,2280,2280,2280,0
20230921,154600,1309042060,2280,2280,2280,2280,0
20230921,154500,1309042060,2280,2280,2280,2280,11079
20230921,154400,1309042060,2280,2280,2280,2280,0
20230921,154300,1309042060,2280,2280,2280,2280,0
20230921,154200,1309042060,2280,2280,2280,2280,0
20230921,154100,1309042060,2280,2280,2280,2280,0
20230921,154000,1309042060,2280,2280,2280,2280,0
20230921,153900,1309042060,2280,2280,2280,2280,0
20230921,153800,1309042060,2280,2280,2280,2280,0
20230921,153700,1309042060,2280,2280,2280,2280,0
20230921,153600,1309042060,2280,2280,2280,2280,0
20230921,153500,1309042060,2280,2280,2280,2280,0
20230921,153400,1309042060,2280,2280,2280,2280,0
20230921,153300,1309042060,2280,2280,2280,2280,0
20230921,153200,1309042060,2280,2280,2280,2280,0
20230921,153100,1309042060,2280,2280,2280,2280,0
20230921,153000,1309042060,2280,2280,2280,2280,11079
20230921,152900,1283781940,2290,2290,2290,2290,0
20230921,152800,1283781940,2290,2290,2290,2290,0
20230921,152700,1283781940,2290,2290,2290,2290,0
20230921,152600,1283781940,2290,2290,2290,2290,0
20230921,152500,1283781940,2290,2290,2290,2290,0
20230921,152400,1283781940,2290,2290,2290,2290,0
20230921,152300,1283781940,2290,2290,2290,2290,0
20230921,152200,1283781940,2290,2290,2290,2290,0
20230921,152100,1283781940,2290,2290,2290,2290,0
20230921,152000,1283781940,2290,2290,2290,2290,0
20230921,151900,1283781940,2290,2285,2290,2280,8212
20230921,151800,1265027905,2290,2290,2290,2285,539
20230921,151700,1263793600,2285,2285,2285,2285,1930
20230921,151600,1259383550,2290,2290,2290,2285,577
20230921,151500,1258062240,2285,2285,2285,2285,0
20230921,151400,1258062240,2285,2290,2290,2285,2748
20230921,151300,1251769470,2290,2290,2290,2285,2123
20230921,151200,1246918315,2290,2290,2290,2290,530
20230921,151100,1245704615,2290,2290,2290,2285,1012
20230921,151000,1243392135,2290,2290,2290,2290,706
20230921,150900,1241775395,2290,2290,2290,2290,234
20230921,150800,1241239535,2290,2290,2290,2290,4
20230921,150700,1241230375,2290,2285,2290,2285,2231
20230921,150600,1236127535,2290,2290,2290,2290,503
20230921,150500,1234975665,2290,2290,2290,2290,105
20230921,150400,1234735215,2285,2285,2285,2285,420
20230921,150300,1233775515,2285,2290,2290,2285,508
20230921,150200,1232614695,2290,2290,2290,2285,290
20230921,150100,1231951935,2290,2295,2295,2290,58
20230921,150000,1231819105,2295,2295,2295,2295,201
20230921,145900,1231357810,2290,2295,2295,2290,2707
20230921,145800,1225158580,2295,2295,2295,2295,313
20230921,145700,1224440245,2295,2295,2295,2295,0
20230921,145600,1224440245,2295,2295,2295,2295,2101
20230921,145500,1219618450,2295,2295,2295,2295,0
20230921,145400,1219618450,2295,2290,2295,2290,7
20230921,145300,1219602410,2290,2290,2290,2290,497
20230921,145200,1218464280,2290,2290,2290,2290,0
20230921,145100,1218464280,2290,2290,2290,2290,1
20230921,145000,1218461990,2295,2295,2295,2295,235
20230921,144900,1217922665,2295,2295,2295,2295,0
20230921,144800,1217922665,2295,2295,2295,2295,0
20230921,144700,1217922665,2295,2295,2295,2295,20
20230921,144600,1217876765,2295,2295,2295,2295,0
20230921,144500,1217876765,2295,2295,2295,2295,220
20230921,144400,1217371865,2290,2290,2290,2290,353
20230921,144300,1216563495,2290,2290,2290,2290,301
20230921,144200,1215874205,2295,2295,2295,2295,1
20230921,144100,1215871910,2295,2295,2295,2295,2670
20230921,144000,1209744260,2295,2295,2295,2295,1
20230921,143900,1209741965,2295,2295,2295,2295,1529
20230921,143800,1206232910,2295,2295,2295,2295,10
20230921,143700,1206209960,2290,2290,2290,2290,0
20230921,143600,1206209960,2290,2290,2290,2290,1697
20230921,143500,1202323830,2290,2290,2290,2290,6
20230921,143400,1202310090,2290,2290,2290,2290,583
20230921,143300,1200975020,2290,2290,2290,2290,0
20230921,143200,1200975020,2290,2290,2290,2290,0
20230921,143100,1200975020,2290,2290,2290,2290,0
20230921,143000,1200975020,2290,2290,2290,2290,227
20230921,142900,1200455190,2295,2290,2295,2290,2295
20230921,142800,1195199140,2290,2290,2290,2290,34
20230921,142700,1195121280,2285,2285,2285,2285,30
20230921,142600,1195052730,2285,2290,2290,2285,1531
20230921,142500,1191549395,2290,2290,2290,2290,6874
20230921,142400,1175807935,2290,2290,2290,2290,6
20230921,142300,1175794195,2290,2290,2290,2290,43
20230921,142200,1175695725,2290,2290,2290,2290,222
20230921,142100,1175187345,2290,2295,2295,2290,3192
20230921,142000,1167873915,2295,2295,2295,2295,2
20230921,141900,1167869325,2295,2295,2295,2295,0
20230921,141800,1167869325,2295,2295,2295,2295,30
20230921,141700,1167800475,2295,2295,2295,2295,31
20230921,141600,1167729330,2295,2295,2295,2295,26
20230921,141500,1167669660,2295,2295,2295,2295,0
20230921,141400,1167669660,2295,2295,2295,2295,30
20230921,141300,1167600810,2295,2295,2295,2295,25
20230921,141200,1167543435,2290,2290,2290,2290,2404
20230921,141100,1162038275,2295,2295,2295,2295,0
20230921,141000,1162038275,2295,2295,2295,2295,6
20230921,140900,1162024505,2295,2295,2295,2295,0
20230921,140800,1162024505,2295,2295,2295,2295,1
20230921,140700,1162022210,2295,2295,2295,2295,416
20230921,140600,1161067490,2295,2295,2295,2295,2000
20230921,140500,1156477490,2300,2300,2300,2300,2
20230921,140400,1156472890,2300,2300,2300,2300,2
20230921,140300,1156468290,2300,2300,2300,2300,20
20230921,140200,1156422290,2300,2300,2300,2300,1
20230921,140100,1156419990,2300,2300,2300,2300,0
20230921,140000,1156419990,2300,2295,2300,2290,344
20230921,135900,1155631265,2295,2300,2300,2295,129
20230921,135800,1155335195,2295,2295,2295,2295,3
20230921,135700,1155328310,2300,2300,2300,2300,51
20230921,135600,1155211010,2300,2295,2300,2295,2001
20230921,135500,1150618710,2300,2300,2300,2290,14
20230921,135400,1150586620,2300,2300,2300,2295,141
20230921,135300,1150263010,2300,2300,2300,2300,1
20230921,135200,1150260710,2300,2300,2300,2300,6
20230921,135100,1150246910,2300,2300,2300,2300,9
20230921,135000,1150226210,2300,2295,2300,2295,2002
20230921,134900,1145631610,2300,2295,2300,2295,2408
20230921,134800,1140105240,2300,2300,2300,2300,315
20230921,134700,1139380740,2300,2295,2300,2295,7451
20230921,134600,1122280685,2295,2295,2295,2295,313
20230921,134500,1121562350,2295,2295,2295,2295,0
20230921,134400,1121562350,2295,2295,2295,2295,1
20230921,134300,1121560055,2295,2295,2295,2290,79
20230921,134200,1121378775,2300,2300,2300,2290,663
20230921,134100,1119860375,2300,2300,2300,2300,15
20230921,134000,1119825875,2300,2295,2300,2290,1903
20230921,133900,1115461210,2295,2295,2295,2290,503
20230921,133800,1114309325,2295,2290,2295,2290,550
20230921,133700,1113049575,2295,2295,2295,2295,10
20230921,133600,1113026625,2295,2290,2295,2290,859
20230921,133500,1111056045,2295,2295,2295,2295,2241
20230921,133400,1105912950,2295,2295,2295,2295,114
20230921,133300,1105651320,2295,2295,2295,2285,264
20230921,133200,1105047860,2295,2290,2295,2285,429
20230921,133100,1104066540,2295,2290,2295,2290,1003
20230921,133000,1101769665,2290,2290,2290,2290,1
20230921,132900,1101767375,2290,2290,2290,2290,5
20230921,132800,1101755925,2295,2285,2295,2285,1001
20230921,132700,1099466630,2285,2285,2285,2285,0
20230921,132600,1099466630,2285,2290,2290,2285,484
20230921,132500,1098360590,2290,2295,2295,2290,11
20230921,132400,1098335350,2295,2295,2295,2285,103
20230921,132300,1098099965,2290,2290,2290,2290,1149
20230921,132200,1095468755,2290,2290,2290,2290,1
20230921,132100,1095466465,2285,2285,2285,2285,3001
20230921,132000,1088609180,2280,2280,2280,2280,0
20230921,131900,1088609180,2280,2280,2280,2280,3
20230921,131800,1088602340,2280,2280,2280,2280,250
20230921,131700,1088032340,2280,2280,2285,2280,2012
20230921,131600,1083444970,2280,2275,2280,2275,1171
20230921,131500,1080780940,2280,2280,2280,2280,115
20230921,131400,1080518740,2280,2280,2280,2280,200
20230921,131300,1080062740,2280,2275,2280,2275,111
20230921,131200,1079810160,2280,2280,2280,2275,138
20230921,131100,1079495670,2280,2280,2280,2280,20
20230921,131000,1079450070,2280,2280,2280,2280,28
20230921,130900,1079386230,2280,2275,2280,2275,201
20230921,130800,1078928950,2275,2280,2280,2275,2536
20230921,130700,1073147740,2285,2290,2290,2285,1890
20230921,130600,1068829080,2290,2290,2290,2290,2
20230921,130500,1068824500,2290,2290,2290,2290,4001
20230921,130400,1059662210,2290,2290,2290,2290,2000
20230921,130300,1055082210,2285,2285,2285,2285,100
20230921,130200,1054853710,2290,2290,2290,2290,0
20230921,130100,1054853710,2290,2290,2290,2290,1368
20230921,130000,1051720990,2295,2295,2295,2295,106
20230921,125900,1051477720,2295,2295,2295,2295,8
20230921,125800,1051459360,2295,2295,2295,2295,11
20230921,125700,1051434115,2295,2300,2300,2295,6
20230921,125600,1051420330,2300,2300,2300,2300,114
20230921,125500,1051158130,2300,2300,2300,2300,40
20230921,125400,1051066130,2300,2300,2300,2295,463
20230921,125300,1050001905,2295,2295,2295,2295,10
20230921,125200,1049978955,2295,2295,2295,2295,1
20230921,125100,1049976660,2295,2295,2295,2295,872
20230921,125000,1047975420,2295,2290,2295,2290,39
20230921,124900,1047885935,2290,2290,2290,2290,6
20230921,124800,1047872195,2290,2290,2290,2290,69
20230921,124700,1047714185,2290,2290,2290,2290,110
20230921,124600,1047462285,2290,2290,2290,2290,550
20230921,124500,1046202785,2290,2290,2290,2290,1621
20230921,124400,1042490695,2300,2300,2300,2300,1
20230921,124300,1042488395,2300,2300,2300,2300,15
20230921,124200,1042453895,2300,2300,2300,2300,0
20230921,124100,1042453895,2300,2300,2300,2300,100
20230921,124000,1042223895,2290,2285,2290,2285,2019
20230921,123900,1037600515,2285,2285,2285,2285,125
20230921,123800,1037314890,2285,2285,2285,2285,2002
20230921,123700,1032740320,2280,2285,2285,2280,357
20230921,123600,1031926350,2285,2285,2290,2285,147
20230921,123500,1031590450,2290,2290,2290,2290,0
20230921,123400,1031590450,2290,2290,2290,2290,31
20230921,123300,1031519460,2290,2300,2300,2290,2121
20230921,123200,1026661860,2295,2295,2295,2295,1178
20230921,123100,1023958350,2295,2295,2295,2295,0
20230921,123000,1023958350,2295,2295,2295,2295,651
20230921,122900,1022464305,2295,2290,2295,2290,1748
20230921,122800,1018461380,2290,2290,2290,2290,102
20230921,122700,1018227800,2290,2290,2290,2290,210
20230921,122600,1017746900,2290,2290,2290,2290,1
20230921,122500,1017744610,2290,2290,2290,2290,233
20230921,122400,1017211040,2290,2290,2290,2290,0
20230921,122300,1017211040,2290,2290,2290,2290,1
20230921,122200,1017208750,2290,2290,2290,2290,1
20230921,122100,1017206460,2290,2290,2290,2290,214
20230921,122000,1016716400,2290,2290,2290,2290,49
20230921,121900,1016604190,2290,2290,2290,2290,6
20230921,121800,1016590450,2290,2290,2290,2290,548
20230921,121700,1015335530,2290,2290,2290,2290,0
20230921,121600,1015335530,2290,2285,2290,2285,899
20230921,121500,1013277065,2285,2290,2290,2285,104
20230921,121400,1013038910,2285,2285,2285,2285,60
20230921,121300,1012901810,2285,2285,2285,2285,2
20230921,121200,1012897240,2285,2285,2285,2285,2453
20230921,121100,1007292135,2285,2285,2285,2285,144
20230921,121000,1006963095,2280,2280,2280,2280,0
20230921,120900,1006963095,2280,2280,2280,2280,7677
20230921,120800,989459535,2280,2280,2280,2280,1001
20230921,120700,987177255,2270,2275,2275,2270,1283
20230921,120600,984262180,2275,2275,2275,2275,301
20230921,120500,983577405,2275,2275,2275,2275,80
20230921,120400,983395405,2275,2275,2275,2275,213
20230921,120300,982910830,2275,2275,2275,2275,250
20230921,120200,982342080,2280,2280,2280,2280,373
20230921,120100,981491640,2275,2275,2275,2275,1330
20230921,120000,978465890,2275,2275,2275,2275,107
20230921,115900,978222465,2275,2275,2275,2275,100
20230921,115800,977994965,2275,2280,2280,2275,501
20230921,115700,976855185,2275,2275,2275,2275,122
20230921,115600,976577635,2275,2275,2275,2275,0
20230921,115500,976577635,2275,2275,2275,2275,250
20230921,115400,976008885,2280,2280,2280,2280,2
20230921,115300,976004325,2270,2275,2275,2270,4
20230921,115200,975995240,2270,2270,2275,2270,201
20230921,115100,975538950,2270,2275,2275,2270,1594
20230921,115000,971915250,2280,2275,2280,2275,130
20230921,114900,971619000,2270,2275,2275,2270,911
20230921,114800,969549530,2275,2275,2275,2275,436
20230921,114700,968557630,2275,2275,2275,2270,371
20230921,114600,967713620,2275,2275,2275,2275,2
20230921,114500,967709070,2275,2275,2275,2275,4
20230921,114400,967699970,2275,2275,2275,2275,25
20230921,114300,967643095,2275,2275,2275,2275,13
20230921,114200,967613520,2275,2275,2275,2275,4
20230921,114100,967604420,2270,2270,2270,2270,301
20230921,114000,966921150,2270,2270,2270,2270,0
20230921,113900,966921150,2270,2270,2270,2270,505
20230921,113800,965774800,2275,2275,2275,2275,321
20230921,113700,965044525,2275,2275,2275,2275,1
20230921,113600,965042250,2270,2275,2275,2270,783
20230921,113500,963264530,2270,2270,2270,2270,934
20230921,113400,961144350,2280,2275,2280,2275,1676
20230921,113300,957331365,2275,2270,2275,2270,2435
20230921,113200,951798915,2270,2270,2270,2270,552
20230921,113100,950545875,2265,2270,2270,2265,442
20230921,113000,949543700,2270,2270,2270,2270,810
20230921,112900,947705000,2270,2265,2270,2265,3170
20230921,112800,940512705,2270,2270,2270,2265,1456
20230921,112700,937212740,2270,2270,2270,2270,3289
20230921,112600,929746710,2270,2275,2275,2270,11615
20230921,112500,903380310,2275,2275,2275,2270,922
20230921,112400,901286460,2275,2280,2280,2270,1132
20230921,112300,898711645,2280,2280,2280,2275,1386
20230921,112200,895556605,2280,2275,2280,2270,2029
20230921,112100,890940670,2270,2275,2275,2270,2012
20230921,112000,886372880,2275,2275,2275,2270,1482
20230921,111900,883006060,2270,2270,2270,2270,1070
20230921,111800,880577160,2270,2270,2270,2270,1810
20230921,111700,876468460,2275,2270,2275,2270,2233
20230921,111600,871393510,2270,2270,2270,2270,903
20230921,111500,869343700,2275,2270,2275,2270,1680
20230921,111400,865530045,2275,2275,2275,2270,5016
20230921,111300,854143100,2270,2270,2270,2270,944
20230921,111200,852000220,2270,2270,2275,2270,2240
20230921,111100,846914895,2275,2275,2275,2270,3288
20230921,111000,839448570,2275,2275,2275,2275,264
20230921,110900,838847970,2270,2275,2275,2270,2824
20230921,110800,832435940,2270,2275,2275,2270,989
20230921,110700,830190210,2270,2275,2275,2270,1061
20230921,110600,827781710,2275,2275,2280,2275,1767
20230921,110500,823761780,2280,2280,2280,2280,150
20230921,110400,823419780,2280,2280,2285,2275,2704
20230921,110300,817266835,2275,2275,2280,2275,3981
20230921,110200,808209800,2275,2275,2275,2275,828
20230921,110100,806326100,2280,2275,2280,2275,519
20230921,110000,805145360,2275,2280,2280,2275,11063
20230921,105900,779976980,2275,2280,2280,2275,1915
20230921,105800,775620305,2280,2280,2280,2280,417
20230921,105700,774669545,2275,2275,2280,2275,2442
20230921,105600,769111970,2280,2280,2280,2280,796
20230921,105500,767297090,2280,2280,2280,2280,1909
20230921,105400,762944570,2280,2280,2285,2280,2433
20230921,105300,757397230,2285,2280,2285,2280,1303
20230921,105200,754426210,2280,2285,2285,2280,1605
20230921,105100,750766755,2280,2285,2285,2280,2413
20230921,105000,745265040,2285,2285,2285,2280,981
20230921,104900,743028150,2285,2285,2285,2280,1959
20230921,104800,738559225,2280,2280,2285,2275,4230
20230921,104700,728913840,2280,2280,2280,2280,1073
20230921,104600,726467400,2280,2285,2285,2280,1811
20230921,104500,722333605,2280,2290,2290,2280,10915
20230921,104400,697447345,2280,2280,2280,2275,7269
20230921,104300,680900090,2280,2285,2285,2280,6216
20230921,104200,666727410,2285,2285,2285,2280,1568
20230921,104100,663149865,2280,2280,2280,2280,906
20230921,104000,661084185,2285,2285,2285,2280,909
20230921,103900,659011600,2280,2285,2285,2280,2975
20230921,103800,652228465,2285,2285,2285,2285,540
20230921,103700,650994565,2285,2285,2285,2280,4106
20230921,103600,641619770,2285,2285,2285,2280,944
20230921,103500,639463100,2285,2280,2285,2280,3741
20230921,103400,630923500,2285,2280,2285,2280,3114
20230921,103300,623823525,2285,2285,2285,2280,1049
20230921,103200,621431690,2285,2285,2285,2280,1087
20230921,103100,618952695,2280,2285,2285,2280,1145
20230921,103000,616341840,2290,2285,2290,2285,778
20230921,102900,614564105,2285,2285,2290,2280,2064
20230921,102800,609852840,2285,2285,2285,2285,2304
20230921,102700,604588200,2285,2285,2285,2285,1859
20230921,102600,600340385,2285,2285,2285,2280,3314
20230921,102500,592771895,2285,2285,2285,2280,2223
20230921,102400,587697380,2285,2285,2285,2285,2649
20230921,102300,581644415,2285,2285,2285,2285,1872
20230921,102200,577366895,2285,2285,2285,2285,1484
20230921,102100,573975955,2285,2280,2290,2280,4887
20230921,102000,562818400,2280,2285,2285,2280,1276
20230921,101900,559908110,2285,2290,2290,2280,5223
20230921,101800,547977875,2290,2285,2290,2285,2486
20230921,101700,542297320,2290,2285,2290,2280,5693
20230921,101600,529290645,2285,2290,2290,2285,3187
20230921,101500,521997515,2290,2295,2295,2290,3072
20230921,101400,514962140,2295,2290,2295,2290,829
20230921,101300,513063525,2290,2295,2295,2290,3565
20230921,101200,504899470,2295,2290,2295,2290,1046
20230921,101100,502504005,2290,2295,2295,2290,1690
20230921,101000,498631130,2290,2290,2295,2290,2127
20230921,100900,493759035,2295,2290,2295,2290,1155
20230921,100800,491113495,2290,2295,2295,2290,821
20230921,100700,489233315,2295,2290,2295,2290,2502
20230921,100600,483501150,2295,2290,2295,2290,1076
20230921,100500,481037105,2295,2295,2295,2290,1340
20230921,100400,477968350,2295,2300,2300,2295,1259
20230921,100300,475078435,2295,2300,2300,2295,1254
20230921,100200,472199490,2295,2300,2300,2295,2159
20230921,100100,467244575,2295,2295,2300,2295,2494
20230921,100000,461520840,2295,2300,2300,2295,2538
20230921,095900,455692025,2300,2300,2300,2295,1429
20230921,095800,452411195,2295,2300,2300,2295,2012
20230921,095700,447793040,2300,2300,2300,2295,1566
20230921,095600,444198075,2300,2300,2300,2295,1574
20230921,095500,440583555,2300,2300,2305,2300,4235
20230921,095400,430842950,2300,2305,2305,2300,825
20230921,095300,428945345,2300,2300,2305,2300,1834
20230921,095200,424727140,2300,2300,2305,2300,3446
20230921,095100,416799825,2300,2305,2305,2300,2185
20230921,095000,411771970,2305,2305,2305,2300,3532
20230921,094900,403647365,2300,2300,2305,2300,2695
20230921,094800,397448365,2300,2305,2305,2300,1828
20230921,094700,393241550,2305,2305,2305,2300,7754
20230921,094600,375370250,2305,2305,2305,2305,6726
20230921,094500,359866820,2310,2310,2310,2305,2420
20230921,094400,354285025,2310,2305,2310,2305,2299
20230921,094300,348984245,2305,2305,2310,2305,2267
20230921,094200,343757290,2310,2305,2310,2305,1948
20230921,094100,339264225,2310,2305,2310,2305,5350
20230921,094000,326928025,2315,2315,2315,2305,1649
20230921,093900,323124405,2310,2315,2320,2305,6985
20230921,093800,306974130,2315,2320,2320,2315,1013
20230921,093700,304629010,2320,2310,2320,2310,1731
20230921,093600,300626555,2315,2310,2315,2310,1446
20230921,093500,297286040,2310,2310,2310,2305,821
20230921,093400,295393525,2310,2310,2315,2310,4017
20230921,093300,286114105,2315,2310,2315,2310,8698
20230921,093200,266021710,2310,2315,2315,2310,1074
20230921,093100,263539930,2315,2310,2315,2310,7653
20230921,093000,245860675,2310,2315,2315,2310,1178
20230921,092900,243138960,2315,2315,2315,2315,2661
20230921,092800,236978745,2315,2315,2315,2315,3157
20230921,092700,229670290,2320,2315,2320,2315,2042
20230921,092600,224942780,2315,2315,2315,2315,1551
20230921,092500,221352215,2315,2310,2315,2305,1193
20230921,092400,218599310,2310,2310,2315,2305,1285
20230921,092300,215635205,2310,2310,2310,2305,987
20230921,092200,213359720,2310,2315,2315,2305,2227
20230921,092100,208219170,2315,2315,2315,2310,813
20230921,092000,206340945,2315,2310,2315,2310,1276
20230921,091900,203392785,2310,2310,2315,2310,4373
20230921,091800,193280265,2315,2315,2315,2315,1635
20230921,091700,189495240,2315,2315,2320,2315,2061
20230921,091600,184723875,2320,2320,2320,2320,365
20230921,091500,183877075,2325,2315,2325,2300,3594
20230921,091400,175589665,2315,2310,2315,2310,1773
20230921,091300,171492570,2310,2300,2310,2295,6167
20230921,091200,157306250,2295,2300,2300,2295,6410
20230921,091100,142594450,2300,2300,2300,2300,2264
20230921,091000,137387250,2300,2310,2310,2300,11665
20230921,090900,110543205,2310,2320,2320,2310,796
20230921,090800,108704365,2320,2310,2325,2310,3107
20230921,090700,101496055,2305,2305,2330,2305,2663
20230921,090600,95351885,2300,2300,2305,2300,4700
20230921,090500,84540835,2300,2300,2320,2300,10708
20230921,090400,59881775,2300,2305,2305,2300,2238
20230921,090300,54725995,2305,2305,2320,2300,1865
20230921,090200,50432605,2320,2320,2320,2300,16043
20230921,090100,13410120,2320,2320,2320,2310,764
20230921,090000,11638530,2330,2335,2335,2310,5011