stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230913,201100,1580598345,2145,2145,2145,2145,2549
20230913,201000,1580598345,2145,2145,2145,2145,0
20230913,200900,1580598345,2145,2145,2145,2145,0
20230913,200800,1580598345,2145,2145,2145,2145,0
20230913,200700,1580598345,2145,2145,2145,2145,0
20230913,200600,1580598345,2145,2145,2145,2145,0
20230913,200500,1580598345,2145,2145,2145,2145,0
20230913,200400,1580598345,2145,2145,2145,2145,0
20230913,200300,1580598345,2145,2145,2145,2145,0
20230913,200200,1580598345,2145,2145,2145,2145,0
20230913,200100,1580598345,2145,2145,2145,2145,0
20230913,200000,1580598345,2145,2145,2145,2145,0
20230913,195900,1580598345,2145,2145,2145,2145,0
20230913,195800,1580598345,2145,2145,2145,2145,0
20230913,195700,1580598345,2145,2145,2145,2145,0
20230913,195600,1580598345,2145,2145,2145,2145,0
20230913,195500,1580598345,2145,2145,2145,2145,0
20230913,195400,1580598345,2145,2145,2145,2145,0
20230913,195300,1580598345,2145,2145,2145,2145,0
20230913,195200,1580598345,2145,2145,2145,2145,0
20230913,195100,1580598345,2145,2145,2145,2145,0
20230913,195000,1580598345,2145,2145,2145,2145,0
20230913,194900,1580598345,2145,2145,2145,2145,0
20230913,194800,1580598345,2145,2145,2145,2145,0
20230913,194700,1580598345,2145,2145,2145,2145,0
20230913,194600,1580598345,2145,2145,2145,2145,0
20230913,194500,1580598345,2145,2145,2145,2145,0
20230913,194400,1580598345,2145,2145,2145,2145,0
20230913,194300,1580598345,2145,2145,2145,2145,0
20230913,194200,1580598345,2145,2145,2145,2145,0
20230913,194100,1580598345,2145,2145,2145,2145,2549
20230913,194000,1580598345,2145,2145,2145,2145,0
20230913,193900,1580598345,2145,2145,2145,2145,0
20230913,193800,1580598345,2145,2145,2145,2145,0
20230913,193700,1580598345,2145,2145,2145,2145,0
20230913,193600,1580598345,2145,2145,2145,2145,0
20230913,193500,1580598345,2145,2145,2145,2145,0
20230913,193400,1580598345,2145,2145,2145,2145,0
20230913,193300,1580598345,2145,2145,2145,2145,0
20230913,193200,1580598345,2145,2145,2145,2145,0
20230913,193100,1580598345,2145,2145,2145,2145,0
20230913,193000,1580598345,2145,2145,2145,2145,0
20230913,192900,1580598345,2145,2145,2145,2145,0
20230913,192800,1580598345,2145,2145,2145,2145,0
20230913,192700,1580598345,2145,2145,2145,2145,0
20230913,192600,1580598345,2145,2145,2145,2145,0
20230913,192500,1580598345,2145,2145,2145,2145,0
20230913,192400,1580598345,2145,2145,2145,2145,0
20230913,192300,1580598345,2145,2145,2145,2145,0
20230913,192200,1580598345,2145,2145,2145,2145,0
20230913,192100,1580598345,2145,2145,2145,2145,0
20230913,192000,1580598345,2145,2145,2145,2145,0
20230913,191900,1580598345,2145,2145,2145,2145,0
20230913,191800,1580598345,2145,2145,2145,2145,0
20230913,191700,1580598345,2145,2145,2145,2145,0
20230913,191600,1580598345,2145,2145,2145,2145,0
20230913,191500,1580598345,2145,2145,2145,2145,0
20230913,191400,1580598345,2145,2145,2145,2145,0
20230913,191300,1580598345,2145,2145,2145,2145,0
20230913,191200,1580598345,2145,2145,2145,2145,0
20230913,191100,1580598345,2145,2145,2145,2145,2549
20230913,191000,1580598345,2145,2145,2145,2145,0
20230913,190900,1580598345,2145,2145,2145,2145,0
20230913,190800,1580598345,2145,2145,2145,2145,0
20230913,190700,1580598345,2145,2145,2145,2145,0
20230913,190600,1580598345,2145,2145,2145,2145,0
20230913,190500,1580598345,2145,2145,2145,2145,0
20230913,190400,1580598345,2145,2145,2145,2145,0
20230913,190300,1580598345,2145,2145,2145,2145,0
20230913,190200,1580598345,2145,2145,2145,2145,0
20230913,190100,1580598345,2145,2145,2145,2145,0
20230913,190000,1580598345,2145,2145,2145,2145,0
20230913,185900,1580598345,2145,2145,2145,2145,0
20230913,185800,1580598345,2145,2145,2145,2145,0
20230913,185700,1580598345,2145,2145,2145,2145,0
20230913,185600,1580598345,2145,2145,2145,2145,0
20230913,185500,1580598345,2145,2145,2145,2145,0
20230913,185400,1580598345,2145,2145,2145,2145,0
20230913,185300,1580598345,2145,2145,2145,2145,0
20230913,185200,1580598345,2145,2145,2145,2145,0
20230913,185100,1580598345,2145,2145,2145,2145,0
20230913,185000,1580598345,2145,2145,2145,2145,0
20230913,184900,1580598345,2145,2145,2145,2145,0
20230913,184800,1580598345,2145,2145,2145,2145,0
20230913,184700,1580598345,2145,2145,2145,2145,0
20230913,184600,1580598345,2145,2145,2145,2145,0
20230913,184500,1580598345,2145,2145,2145,2145,0
20230913,184400,1580598345,2145,2145,2145,2145,0
20230913,184300,1580598345,2145,2145,2145,2145,0
20230913,184200,1580598345,2145,2145,2145,2145,0
20230913,184100,1580598345,2145,2145,2145,2145,2549
20230913,184000,1580598345,2145,2145,2145,2145,0
20230913,183900,1580598345,2145,2145,2145,2145,0
20230913,183800,1580598345,2145,2145,2145,2145,0
20230913,183700,1580598345,2145,2145,2145,2145,0
20230913,183600,1580598345,2145,2145,2145,2145,0
20230913,183500,1580598345,2145,2145,2145,2145,0
20230913,183400,1580598345,2145,2145,2145,2145,0
20230913,183300,1580598345,2145,2145,2145,2145,0
20230913,183200,1580598345,2145,2145,2145,2145,0
20230913,183100,1580598345,2145,2145,2145,2145,0
20230913,183000,1580598345,2145,2145,2145,2145,0
20230913,182900,1580598345,2145,2145,2145,2145,0
20230913,182800,1580598345,2145,2145,2145,2145,0
20230913,182700,1580598345,2145,2145,2145,2145,0
20230913,182600,1580598345,2145,2145,2145,2145,0
20230913,182500,1580598345,2145,2145,2145,2145,0
20230913,182400,1580598345,2145,2145,2145,2145,0
20230913,182300,1580598345,2145,2145,2145,2145,0
20230913,182200,1580598345,2145,2145,2145,2145,0
20230913,182100,1580598345,2145,2145,2145,2145,0
20230913,182000,1580598345,2145,2145,2145,2145,0
20230913,181900,1580598345,2145,2145,2145,2145,0
20230913,181800,1580598345,2145,2145,2145,2145,0
20230913,181700,1580598345,2145,2145,2145,2145,0
20230913,181600,1580598345,2145,2145,2145,2145,0
20230913,181500,1580598345,2145,2145,2145,2145,0
20230913,181400,1580598345,2145,2145,2145,2145,0
20230913,181300,1580598345,2145,2145,2145,2145,0
20230913,181200,1580598345,2145,2145,2145,2145,0
20230913,181100,1580598345,2145,2145,2145,2145,2549
20230913,181000,1580598345,2145,2145,2145,2145,0
20230913,180900,1580598345,2145,2145,2145,2145,0
20230913,180800,1580598345,2145,2145,2145,2145,0
20230913,180700,1580598345,2145,2145,2145,2145,0
20230913,180600,1580598345,2145,2145,2145,2145,0
20230913,180500,1580598345,2145,2145,2145,2145,0
20230913,180400,1580598345,2145,2145,2145,2145,0
20230913,180300,1580598345,2145,2145,2145,2145,0
20230913,180200,1580598345,2145,2145,2145,2145,0
20230913,180100,1580598345,2145,2145,2145,2145,0
20230913,180000,1580598345,2145,2145,2145,2145,0
20230913,175900,1580598345,2145,2145,2145,2145,0
20230913,175800,1580598345,2145,2145,2145,2145,0
20230913,175700,1580598345,2145,2145,2145,2145,0
20230913,175600,1580598345,2145,2145,2145,2145,0
20230913,175500,1580598345,2145,2145,2145,2145,0
20230913,175400,1580598345,2145,2145,2145,2145,0
20230913,175300,1580598345,2145,2145,2145,2145,0
20230913,175200,1580598345,2145,2145,2145,2145,0
20230913,175100,1580598345,2145,2145,2145,2145,0
20230913,175000,1580598345,2145,2145,2145,2145,0
20230913,174900,1580598345,2145,2145,2145,2145,0
20230913,174800,1580598345,2145,2145,2145,2145,0
20230913,174700,1580598345,2145,2145,2145,2145,0
20230913,174600,1580598345,2145,2145,2145,2145,0
20230913,174500,1580598345,2145,2145,2145,2145,0
20230913,174400,1580598345,2145,2145,2145,2145,0
20230913,174300,1580598345,2145,2145,2145,2145,0
20230913,174200,1580598345,2145,2145,2145,2145,0
20230913,174100,1580598345,2145,2145,2145,2145,2549
20230913,174000,1580598345,2145,2145,2145,2145,0
20230913,173900,1580598345,2145,2145,2145,2145,0
20230913,173800,1580598345,2145,2145,2145,2145,0
20230913,173700,1580598345,2145,2145,2145,2145,0
20230913,173600,1580598345,2145,2145,2145,2145,0
20230913,173500,1580598345,2145,2145,2145,2145,0
20230913,173400,1580598345,2145,2145,2145,2145,0
20230913,173300,1580598345,2145,2145,2145,2145,0
20230913,173200,1580598345,2145,2145,2145,2145,0
20230913,173100,1580598345,2145,2145,2145,2145,0
20230913,173000,1580598345,2145,2145,2145,2145,0
20230913,172900,1580598345,2145,2145,2145,2145,0
20230913,172800,1580598345,2145,2145,2145,2145,0
20230913,172700,1580598345,2145,2145,2145,2145,0
20230913,172600,1580598345,2145,2145,2145,2145,0
20230913,172500,1580598345,2145,2145,2145,2145,0
20230913,172400,1580598345,2145,2145,2145,2145,0
20230913,172300,1580598345,2145,2145,2145,2145,0
20230913,172200,1580598345,2145,2145,2145,2145,0
20230913,172100,1580598345,2145,2145,2145,2145,0
20230913,172000,1580598345,2145,2145,2145,2145,0
20230913,171900,1580598345,2145,2145,2145,2145,0
20230913,171800,1580598345,2145,2145,2145,2145,0
20230913,171700,1580598345,2145,2145,2145,2145,0
20230913,171600,1580598345,2145,2145,2145,2145,0
20230913,171500,1580598345,2145,2145,2145,2145,0
20230913,171400,1580598345,2145,2145,2145,2145,0
20230913,171300,1580598345,2145,2145,2145,2145,0
20230913,171200,1580598345,2145,2145,2145,2145,0
20230913,171100,1580598345,2145,2145,2145,2145,2549
20230913,171000,1580598345,2145,2145,2145,2145,0
20230913,170900,1580598345,2145,2145,2145,2145,0
20230913,170800,1580598345,2145,2145,2145,2145,0
20230913,170700,1580598345,2145,2145,2145,2145,0
20230913,170600,1580598345,2145,2145,2145,2145,0
20230913,170500,1580598345,2145,2145,2145,2145,0
20230913,170400,1580598345,2145,2145,2145,2145,0
20230913,170300,1580598345,2145,2145,2145,2145,0
20230913,170200,1580598345,2145,2145,2145,2145,0
20230913,170100,1580598345,2145,2145,2145,2145,0
20230913,170000,1580598345,2145,2145,2145,2145,0
20230913,165900,1580598345,2145,2145,2145,2145,0
20230913,165800,1580598345,2145,2145,2145,2145,0
20230913,165700,1580598345,2145,2145,2145,2145,0
20230913,165600,1580598345,2145,2145,2145,2145,0
20230913,165500,1580598345,2145,2145,2145,2145,0
20230913,165400,1580598345,2145,2145,2145,2145,0
20230913,165300,1580598345,2145,2145,2145,2145,0
20230913,165200,1580598345,2145,2145,2145,2145,0
20230913,165100,1580598345,2145,2145,2145,2145,0
20230913,165000,1580598345,2145,2145,2145,2145,0
20230913,164900,1580598345,2145,2145,2145,2145,0
20230913,164800,1580598345,2145,2145,2145,2145,0
20230913,164700,1580598345,2145,2145,2145,2145,0
20230913,164600,1580598345,2145,2145,2145,2145,0
20230913,164500,1580598345,2145,2145,2145,2145,0
20230913,164400,1580598345,2145,2145,2145,2145,0
20230913,164300,1580598345,2145,2145,2145,2145,0
20230913,164200,1580598345,2145,2145,2145,2145,0
20230913,164100,1580598345,2145,2145,2145,2145,2549
20230913,164000,1580598345,2145,2145,2145,2145,0
20230913,163900,1580598345,2145,2145,2145,2145,0
20230913,163800,1580598345,2145,2145,2145,2145,0
20230913,163700,1580598345,2145,2145,2145,2145,0
20230913,163600,1580598345,2145,2145,2145,2145,0
20230913,163500,1580598345,2145,2145,2145,2145,0
20230913,163400,1580598345,2145,2145,2145,2145,0
20230913,163300,1580598345,2145,2145,2145,2145,0
20230913,163200,1580598345,2145,2145,2145,2145,0
20230913,163100,1580598345,2145,2145,2145,2145,0
20230913,163000,1580598345,2145,2145,2145,2145,0
20230913,162900,1580598345,2145,2145,2145,2145,0
20230913,162800,1580598345,2145,2145,2145,2145,0
20230913,162700,1580598345,2145,2145,2145,2145,0
20230913,162600,1580598345,2145,2145,2145,2145,0
20230913,162500,1580598345,2145,2145,2145,2145,0
20230913,162400,1580598345,2145,2145,2145,2145,0
20230913,162300,1580598345,2145,2145,2145,2145,0
20230913,162200,1580598345,2145,2145,2145,2145,0
20230913,162100,1580598345,2145,2145,2145,2145,0
20230913,162000,1580598345,2145,2145,2145,2145,0
20230913,161900,1580598345,2145,2145,2145,2145,0
20230913,161800,1580598345,2145,2145,2145,2145,0
20230913,161700,1580598345,2145,2145,2145,2145,0
20230913,161600,1580598345,2145,2145,2145,2145,0
20230913,161500,1580598345,2145,2145,2145,2145,0
20230913,161400,1580598345,2145,2145,2145,2145,0
20230913,161300,1580598345,2145,2145,2145,2145,0
20230913,161200,1580598345,2145,2145,2145,2145,0
20230913,161100,1580598345,2145,2145,2145,2145,2549
20230913,161000,1580598345,2145,2145,2145,2145,0
20230913,160900,1580598345,2145,2145,2145,2145,0
20230913,160800,1580598345,2145,2145,2145,2145,0
20230913,160700,1580598345,2145,2145,2145,2145,0
20230913,160600,1580598345,2145,2145,2145,2145,0
20230913,160500,1580598345,2145,2145,2145,2145,0
20230913,160400,1580598345,2145,2145,2145,2145,0
20230913,160300,1580598345,2145,2145,2145,2145,0
20230913,160200,1580598345,2145,2145,2145,2145,0
20230913,160100,1580598345,2145,2145,2145,2145,0
20230913,160000,1580598345,2145,2145,2145,2145,0
20230913,155900,1580598345,2145,2145,2145,2145,0
20230913,155800,1580598345,2145,2145,2145,2145,0
20230913,155700,1580598345,2145,2145,2145,2145,0
20230913,155600,1580598345,2145,2145,2145,2145,0
20230913,155500,1580598345,2145,2145,2145,2145,0
20230913,155400,1580598345,2145,2145,2145,2145,0
20230913,155300,1580598345,2145,2145,2145,2145,0
20230913,155200,1580598345,2145,2145,2145,2145,0
20230913,155100,1580598345,2145,2145,2145,2145,0
20230913,155000,1580598345,2145,2145,2145,2145,0
20230913,154900,1580598345,2145,2145,2145,2145,0
20230913,154800,1580598345,2145,2145,2145,2145,0
20230913,154700,1580598345,2145,2145,2145,2145,0
20230913,154600,1580598345,2145,2145,2145,2145,0
20230913,154500,1580598345,2145,2145,2145,2145,0
20230913,154400,1580598345,2145,2145,2145,2145,0
20230913,154300,1580598345,2145,2145,2145,2145,0
20230913,154200,1580598345,2145,2145,2145,2145,0
20230913,154100,1580598345,2145,2145,2145,2145,2549
20230913,154000,1580598345,2145,2145,2145,2145,0
20230913,153900,1580598345,2145,2145,2145,2145,0
20230913,153800,1580598345,2145,2145,2145,2145,0
20230913,153700,1580598345,2145,2145,2145,2145,0
20230913,153600,1580598345,2145,2145,2145,2145,0
20230913,153500,1580598345,2145,2145,2145,2145,0
20230913,153400,1580598345,2145,2145,2145,2145,0
20230913,153300,1580598345,2145,2145,2145,2145,0
20230913,153200,1580598345,2145,2145,2145,2145,0
20230913,153100,1580598345,2145,2145,2145,2145,0
20230913,153000,1580598345,2145,2145,2145,2145,2549
20230913,152900,1575130740,2160,2160,2160,2160,0
20230913,152800,1575130740,2160,2160,2160,2160,0
20230913,152700,1575130740,2160,2160,2160,2160,0
20230913,152600,1575130740,2160,2160,2160,2160,0
20230913,152500,1575130740,2160,2160,2160,2160,0
20230913,152400,1575130740,2160,2160,2160,2160,0
20230913,152300,1575130740,2160,2160,2160,2160,0
20230913,152200,1575130740,2160,2160,2160,2160,0
20230913,152100,1575130740,2160,2160,2160,2160,0
20230913,152000,1575130740,2160,2160,2160,2160,0
20230913,151900,1575130740,2160,2195,2225,2145,5754
20230913,151800,1562400335,2195,2130,2200,2130,17531
20230913,151700,1524249065,2130,2130,2130,2130,46
20230913,151600,1524151085,2135,2160,2160,2125,342
20230913,151500,1523423300,2165,2160,2170,2155,9197
20230913,151400,1503511405,2160,2110,2160,2110,5151
20230913,151300,1492489120,2120,2120,2120,2120,0
20230913,151200,1492489120,2120,2105,2155,2105,5010
20230913,151100,1481803390,2115,2080,2115,2080,7600
20230913,151000,1465889360,2075,2080,2080,2075,4098
20230913,150900,1457385645,2080,2075,2085,2075,3990
20230913,150800,1449091305,2080,2075,2090,2075,4054
20230913,150700,1440662380,2070,2085,2090,2070,4379
20230913,150600,1431571225,2085,2110,2120,2085,2798
20230913,150500,1425690415,2110,2065,2110,2065,4811
20230913,150400,1415668310,2065,2070,2075,2065,2323
20230913,150300,1410863885,2070,2070,2070,2070,1913
20230913,150200,1406903975,2070,2070,2070,2070,0
20230913,150100,1406903975,2070,2070,2070,2070,1
20230913,150000,1406901905,2080,2070,2080,2065,1437
20230913,145900,1403924945,2065,2075,2100,2065,3008
20230913,145800,1397679090,2080,2070,2170,2065,5565
20230913,145700,1386037120,2070,2070,2070,2070,933
20230913,145600,1384105810,2065,2070,2070,2065,118
20230913,145500,1383861555,2070,2065,2070,2065,408
20230913,145400,1383018460,2065,2070,2070,2065,2471
20230913,145300,1377912495,2070,2070,2070,2070,217
20230913,145200,1377463305,2065,2070,2070,2065,1558
20230913,145100,1374243245,2070,2070,2070,2070,218
20230913,145000,1373791985,2070,2070,2070,2070,1000
20230913,144900,1371721985,2070,2070,2070,2070,2103
20230913,144800,1367368775,2070,2065,2070,2065,3177
20230913,144700,1360798035,2060,2065,2065,2060,3226
20230913,144600,1354137345,2070,2070,2070,2070,0
20230913,144500,1354137345,2070,2070,2070,2065,459
20230913,144400,1353187715,2070,2060,2075,2060,1200
20230913,144300,1350704215,2070,2075,2075,2065,3104
20230913,144200,1344288945,2075,2075,2075,2070,2319
20230913,144100,1339487040,2075,2070,2075,2070,1491
20230913,144000,1336395870,2075,2070,2075,2070,907
20230913,143900,1334515495,2070,2075,2080,2070,1777
20230913,143800,1330829970,2070,2075,2075,2070,2000
20230913,143700,1326684970,2070,2075,2075,2070,4612
20230913,143600,1317122070,2075,2075,2075,2075,610
20230913,143500,1315856320,2080,2080,2080,2080,500
20230913,143400,1314816320,2080,2085,2085,2080,4867
20230913,143300,1304691875,2085,2085,2090,2085,1354
20230913,143200,1301865435,2085,2090,2090,2085,2918
20230913,143100,1295776405,2095,2095,2095,2095,0
20230913,143000,1295776405,2095,2095,2095,2095,105
20230913,142900,1295556430,2095,2090,2095,2090,1895
20230913,142800,1291591405,2095,2095,2095,2090,2122
20230913,142700,1287150900,2095,2095,2095,2090,3130
20230913,142600,1280608550,2100,2100,2100,2100,0
20230913,142500,1280608550,2100,2100,2100,2100,492
20230913,142400,1279575350,2100,2105,2105,2100,12303
20230913,142300,1253737880,2105,2090,2105,2085,2930
20230913,142200,1247600850,2090,2090,2090,2090,3920
20230913,142100,1239408050,2090,2090,2090,2090,1034
20230913,142000,1237246990,2090,2095,2100,2090,4325
20230913,141900,1228191495,2095,2105,2105,2095,2190
20230913,141800,1223583445,2105,2105,2105,2105,1
20230913,141700,1223581340,2105,2100,2115,2090,3860
20230913,141600,1215480900,2100,2095,2100,2095,4439
20230913,141500,1206164000,2095,2100,2100,2095,1525
20230913,141400,1202966500,2110,2110,2110,2110,516
20230913,141300,1201877740,2110,2100,2110,2100,3687
20230913,141200,1194119220,2110,2100,2110,2100,5677
20230913,141100,1182141750,2110,2110,2110,2110,0
20230913,141000,1182141750,2110,2110,2110,2110,2
20230913,140900,1182137530,2110,2105,2110,2100,5435
20230913,140800,1170697790,2105,2105,2105,2105,55
20230913,140700,1170582015,2105,2110,2110,2105,215
20230913,140600,1170129170,2115,2115,2115,2115,0
20230913,140500,1170129170,2115,2135,2135,2115,6678
20230913,140400,1155974345,2120,2120,2120,2120,0
20230913,140300,1155974345,2120,2120,2120,2120,0
20230913,140200,1155974345,2120,2120,2120,2120,0
20230913,140100,1155974345,2120,2120,2120,2120,200
20230913,140000,1155550345,2115,2115,2115,2115,1500
20230913,135900,1152377845,2105,2100,2105,2100,66
20230913,135800,1152238920,2100,2100,2100,2100,0
20230913,135700,1152238920,2100,2100,2100,2100,0
20230913,135600,1152238920,2100,2100,2100,2100,0
20230913,135500,1152238920,2100,2100,2100,2100,1000
20230913,135400,1150138920,2100,2100,2100,2100,1000
20230913,135300,1148038920,2100,2100,2100,2100,1000
20230913,135200,1145938920,2100,2100,2100,2100,0
20230913,135100,1145938920,2100,2100,2100,2100,0
20230913,135000,1145938920,2100,2100,2100,2100,0
20230913,134900,1145938920,2100,2100,2100,2100,0
20230913,134800,1145938920,2100,2100,2100,2100,0
20230913,134700,1145938920,2100,2100,2100,2100,0
20230913,134600,1145938920,2100,2100,2100,2100,0
20230913,134500,1145938920,2100,2100,2100,2100,0
20230913,134400,1145938920,2100,2100,2100,2100,0
20230913,134300,1145938920,2100,2100,2100,2100,33
20230913,134200,1145869620,2100,2100,2100,2100,0
20230913,134100,1145869620,2100,2100,2100,2100,0
20230913,134000,1145869620,2100,2100,2100,2100,463
20230913,133900,1144897320,2100,2100,2100,2100,54
20230913,133800,1144783920,2100,2100,2100,2100,0
20230913,133700,1144783920,2100,2100,2100,2100,107
20230913,133600,1144559220,2095,2095,2095,2095,0
20230913,133500,1144559220,2095,2095,2095,2095,100
20230913,133400,1144349720,2095,2095,2095,2095,0
20230913,133300,1144349720,2095,2095,2095,2095,0
20230913,133200,1144349720,2095,2095,2095,2095,0
20230913,133100,1144349720,2095,2095,2095,2095,50
20230913,133000,1144244970,2095,2095,2095,2095,15
20230913,132900,1144213545,2095,2095,2095,2095,100
20230913,132800,1144004045,2095,2095,2095,2095,57
20230913,132700,1143884630,2095,2095,2095,2095,0
20230913,132600,1143884630,2095,2095,2095,2095,642
20230913,132500,1142539640,2095,2095,2095,2095,1599
20230913,132400,1139189735,2100,2110,2110,2100,3770
20230913,132300,1131261700,2120,2120,2120,2120,100
20230913,132200,1131049700,2110,2135,2135,2110,4203
20230913,132100,1122154465,2135,2135,2135,2135,0
20230913,132000,1122154465,2135,2120,2135,2120,300
20230913,131900,1121516965,2115,2115,2115,2115,110
20230913,131800,1121284315,2110,2110,2110,2110,49
20230913,131700,1121180925,2110,2110,2110,2110,0
20230913,131600,1121180925,2110,2110,2110,2110,5
20230913,131500,1121170375,2110,2110,2110,2110,10
20230913,131400,1121149275,2110,2110,2110,2110,115
20230913,131300,1120906625,2100,2100,2100,2100,0
20230913,131200,1120906625,2100,2100,2100,2100,0
20230913,131100,1120906625,2100,2100,2100,2100,0
20230913,131000,1120906625,2100,2100,2100,2100,0
20230913,130900,1120906625,2100,2100,2100,2100,0
20230913,130800,1120906625,2100,2100,2100,2100,0
20230913,130700,1120906625,2100,2100,2100,2100,0
20230913,130600,1120906625,2100,2100,2100,2100,0
20230913,130500,1120906625,2100,2100,2100,2100,51
20230913,130400,1120799525,2100,2100,2100,2100,92
20230913,130300,1120606325,2090,2090,2090,2090,0
20230913,130200,1120606325,2090,2090,2090,2090,0
20230913,130100,1120606325,2090,2095,2095,2090,150
20230913,130000,1120292590,2095,2095,2095,2095,0
20230913,125900,1120292590,2095,2095,2095,2095,102
20230913,125800,1120078900,2090,2085,2090,2085,1472
20230913,125700,1117002430,2085,2085,2085,2085,1
20230913,125600,1117000345,2080,2080,2080,2080,0
20230913,125500,1117000345,2080,2080,2080,2080,0
20230913,125400,1117000345,2080,2080,2080,2080,20
20230913,125300,1116958745,2085,2085,2085,2085,0
20230913,125200,1116958745,2085,2085,2085,2085,0
20230913,125100,1116958745,2085,2085,2085,2085,0
20230913,125000,1116958745,2085,2090,2090,2085,2
20230913,124900,1116954570,2085,2085,2085,2085,0
20230913,124800,1116954570,2085,2085,2085,2085,101
20230913,124700,1116743985,2080,2080,2080,2080,0
20230913,124600,1116743985,2080,2080,2080,2080,0
20230913,124500,1116743985,2080,2085,2085,2080,1800
20230913,124400,1112998425,2090,2090,2090,2090,0
20230913,124300,1112998425,2090,2090,2090,2090,287
20230913,124200,1112398595,2090,2090,2095,2090,1785
20230913,124100,1108665850,2090,2090,2090,2090,1
20230913,124000,1108663760,2090,2090,2090,2090,0
20230913,123900,1108663760,2090,2090,2090,2090,7
20230913,123800,1108649130,2090,2090,2090,2090,309
20230913,123700,1108003320,2090,2090,2090,2090,0
20230913,123600,1108003320,2090,2090,2090,2090,592
20230913,123500,1106766040,2085,2085,2085,2085,2
20230913,123400,1106761870,2080,2080,2080,2080,699
20230913,123300,1105307950,2080,2080,2085,2080,1275
20230913,123200,1102655895,2080,2080,2080,2080,15000
20230913,123100,1071455895,2085,2090,2105,2085,1083
20230913,123000,1069191340,2090,2110,2115,2085,7760
20230913,122900,1052970650,2110,2085,2110,2085,110
20230913,122800,1052738850,2100,2100,2100,2100,19
20230913,122700,1052698950,2100,2100,2100,2100,408
20230913,122600,1051842150,2100,2100,2100,2100,0
20230913,122500,1051842150,2100,2095,2100,2095,2115
20230913,122400,1047402260,2095,2095,2095,2095,20
20230913,122300,1047360360,2095,2095,2095,2095,1
20230913,122200,1047358265,2095,2080,2095,2080,51
20230913,122100,1047252170,2100,2090,2100,2090,5058
20230913,122000,1036633900,2090,2080,2090,2070,102
20230913,121900,1036422110,2080,2080,2080,2080,600
20230913,121800,1035174110,2080,2080,2080,2080,1974
20230913,121700,1031068190,2090,2090,2090,2090,182
20230913,121600,1030687810,2070,2070,2070,2070,0
20230913,121500,1030687810,2070,2085,2085,2070,180
20230913,121400,1030312540,2085,2095,2095,2055,11092
20230913,121300,1007295815,2095,2095,2095,2095,77
20230913,121200,1007134500,2095,2095,2095,2095,0
20230913,121100,1007134500,2095,2095,2095,2095,0
20230913,121000,1007134500,2095,2100,2100,2095,738
20230913,120900,1005588290,2100,2100,2100,2100,0
20230913,120800,1005588290,2100,2100,2100,2100,1
20230913,120700,1005586190,2095,2095,2095,2095,0
20230913,120600,1005586190,2095,2095,2095,2095,686
20230913,120500,1004149020,2100,2100,2100,2100,0
20230913,120400,1004149020,2100,2100,2100,2100,1000
20230913,120300,1002049020,2095,2100,2100,2095,24
20230913,120200,1001998690,2100,2100,2100,2100,10010
20230913,120100,980977690,2100,2100,2100,2100,10071
20230913,120000,959828590,2100,2110,2110,2100,15836
20230913,115900,926534830,2115,2115,2115,2115,4208
20230913,115800,917634910,2120,2140,2140,2120,2452
20230913,115700,912410970,2145,2145,2145,2145,500
20230913,115600,911338470,2150,2145,2155,2145,3520
20230913,115500,903767120,2135,2135,2135,2135,0
20230913,115400,903767120,2135,2125,2135,2125,907
20230913,115300,901833810,2125,2125,2125,2125,6
20230913,115200,901821060,2115,2115,2115,2115,1
20230913,115100,901818945,2125,2120,2125,2120,580
20230913,115000,900586495,2120,2120,2120,2120,0
20230913,114900,900586495,2120,2120,2120,2120,800
20230913,114800,898890495,2115,2100,2115,2090,3607
20230913,114700,891324150,2100,2105,2105,2100,506
20230913,114600,890260595,2110,2110,2110,2110,0
20230913,114500,890260595,2110,2110,2110,2110,24
20230913,114400,890209955,2110,2110,2110,2110,19
20230913,114300,890169865,2110,2110,2110,2110,41
20230913,114200,890083355,2100,2100,2100,2100,0
20230913,114100,890083355,2100,2100,2110,2095,2462
20230913,114000,884892615,2100,2125,2125,2100,1362
20230913,113900,882006595,2130,2135,2135,2130,840
20230913,113800,880215565,2135,2140,2140,2135,863
20230913,113700,878370815,2160,2160,2160,2160,0
20230913,113600,878370815,2160,2140,2160,2140,844
20230913,113500,876564455,2145,2155,2165,2140,2420
20230913,113400,871369935,2155,2155,2160,2140,4366
20230913,113300,861961255,2160,2155,2160,2145,6174
20230913,113200,848658875,2155,2125,2155,2125,2063
20230913,113100,844230740,2130,2145,2145,2130,3790
20230913,113000,836123225,2150,2210,2225,2140,10171
20230913,112900,813742695,2215,2140,2215,2135,14965
20230913,112800,781145080,2140,2115,2150,2080,11709
20230913,112700,756223200,2095,2075,2120,2075,7910
20230913,112600,739561555,2050,2075,2080,2050,2067
20230913,112500,735280820,2050,2075,2075,2050,1093
20230913,112400,733035170,2080,2065,2080,2065,2400
20230913,112300,728056180,2065,2050,2065,2050,2183
20230913,112200,723563360,2070,2070,2070,2070,0
20230913,112100,723563360,2070,2070,2070,2070,1
20230913,112000,723561290,2075,2045,2075,2045,1619
20230913,111900,720213725,2045,2055,2055,2045,513
20230913,111800,719164510,2055,2055,2055,2055,0
20230913,111700,719164510,2055,2050,2055,2045,6965
20230913,111600,704888720,2055,2055,2055,2055,0
20230913,111500,704888720,2055,2055,2055,2055,0
20230913,111400,704888720,2055,2055,2055,2055,439
20230913,111300,703986575,2060,2055,2060,2055,646
20230913,111200,702658695,2055,2045,2055,2045,5
20230913,111100,702648430,2055,2050,2055,2045,803
20230913,111000,701002660,2050,2055,2055,2050,1229
20230913,110900,698483200,2050,2050,2050,2050,179
20230913,110800,698116250,2050,2060,2060,2050,3221
20230913,110700,691495635,2080,2080,2080,2080,1
20230913,110600,691493555,2080,2070,2080,2070,6
20230913,110500,691481105,2070,2065,2070,2065,1100
20230913,110400,689204620,2065,2065,2065,2065,0
20230913,110300,689204620,2065,2065,2065,2065,6
20230913,110200,689192230,2060,2060,2060,2060,100
20230913,110100,688986230,2065,2065,2065,2065,100
20230913,110000,688779730,2070,2065,2070,2065,880
20230913,105900,686961785,2070,2070,2125,2065,7258
20230913,105800,671752560,2060,2060,2130,2035,12775
20230913,105700,645174825,2070,2035,2070,2030,9649
20230913,105600,625375185,2040,2010,2060,2010,10841
20230913,105500,603290035,2010,2005,2020,2005,7201
20230913,105400,588820610,2010,2015,2015,2005,6547
20230913,105300,575676770,2015,2020,2020,2005,2895
20230913,105200,569855870,2005,2030,2030,2005,19630
20230913,105100,530223650,2030,2030,2035,2030,2912
20230913,105000,524312215,2035,2040,2040,2030,6223
20230913,104900,511667885,2040,2055,2060,2040,12018
20230913,104800,487097455,2055,2050,2055,2050,802
20230913,104700,485451125,2050,2050,2050,2045,1557
20230913,104600,482266440,2045,2050,2050,2045,3043
20230913,104500,476039400,2060,2055,2060,2050,1251
20230913,104400,473473590,2060,2060,2060,2050,1418
20230913,104300,470565650,2060,2055,2065,2040,42736
20230913,104200,382959855,2065,2065,2065,2055,5681
20230913,104100,371281860,2060,2065,2065,2060,984
20230913,104000,369254320,2065,2060,2065,2060,326
20230913,103900,368582580,2065,2065,2065,2060,521
20230913,103800,367509215,2065,2065,2065,2065,1131
20230913,103700,365173700,2070,2065,2070,2065,1897
20230913,103600,361256140,2065,2070,2070,2060,3209
20230913,103500,354638440,2055,2070,2080,2055,6281
20230913,103400,341679850,2070,2070,2070,2065,1382
20230913,103300,338825835,2070,2080,2085,2050,20161
20230913,103200,297399285,2080,2080,2080,2080,40
20230913,103100,297316085,2085,2080,2085,2080,1509
20230913,103000,294171740,2085,2085,2085,2085,150
20230913,102900,293858990,2085,2075,2085,2060,1889
20230913,102800,289955140,2080,2070,2080,2055,9747
20230913,102700,269814090,2065,2075,2080,2065,163
20230913,102600,269476880,2060,2095,2095,2050,4330
20230913,102500,260542785,2090,2075,2095,2075,2087
20230913,102400,256208210,2075,2090,2095,2050,9174
20230913,102300,237152175,2095,2110,2110,2095,15775
20230913,102200,204018035,2125,2115,2125,2110,2813
20230913,102100,198075000,2115,2115,2115,2115,600
20230913,102000,196806000,2120,2125,2125,2120,1921
20230913,101900,192733030,2125,2125,2125,2125,3
20230913,101800,192726655,2125,2130,2130,2125,931
20230913,101700,190748275,2130,2130,2130,2130,22
20230913,101600,190701415,2130,2130,2130,2130,100
20230913,101500,190488415,2130,2130,2130,2130,0
20230913,101400,190488415,2130,2130,2130,2130,15
20230913,101300,190456465,2125,2125,2125,2125,0
20230913,101200,190456465,2125,2135,2135,2125,3461
20230913,101100,183099975,2135,2140,2140,2135,974
20230913,101000,181016115,2135,2135,2135,2135,398
20230913,100900,180166385,2135,2135,2135,2135,1192
20230913,100800,177621465,2130,2130,2130,2130,0
20230913,100700,177621465,2130,2130,2130,2130,1900
20230913,100600,173574465,2130,2130,2130,2130,10
20230913,100500,173553165,2130,2130,2130,2130,0
20230913,100400,173553165,2130,2130,2130,2130,16
20230913,100300,173519085,2120,2130,2130,2115,6665
20230913,100200,159375315,2130,2130,2130,2130,5
20230913,100100,159364665,2140,2140,2140,2140,0
20230913,100000,159364665,2140,2140,2140,2140,0
20230913,095900,159364665,2140,2130,2140,2130,621
20230913,095800,158040735,2130,2135,2135,2130,2833
20230913,095700,152002490,2135,2135,2135,2135,680
20230913,095600,150550690,2135,2140,2140,2135,2617
20230913,095500,144951050,2150,2140,2150,2140,56
20230913,095400,144831100,2140,2145,2145,2140,1014
20230913,095300,142661105,2145,2150,2150,2145,3046
20230913,095200,136122410,2150,2150,2150,2150,0
20230913,095100,136122410,2150,2150,2150,2145,751
20230913,095000,134509260,2150,2150,2150,2150,11
20230913,094900,134485610,2150,2150,2160,2150,448
20230913,094800,133522360,2150,2145,2150,2145,2053
20230913,094700,129118315,2145,2160,2170,2145,14102
20230913,094600,98798755,2165,2170,2170,2165,47
20230913,094500,98696995,2170,2160,2170,2160,131
20230913,094400,98414025,2160,2160,2160,2160,1
20230913,094300,98411865,2170,2170,2170,2170,126
20230913,094200,98138445,2170,2170,2170,2155,4891
20230913,094100,87563215,2190,2190,2190,2190,0
20230913,094000,87563215,2190,2190,2190,2190,672
20230913,093900,86091535,2185,2180,2185,2180,1151
20230913,093800,83577350,2180,2180,2180,2180,0
20230913,093700,83577350,2180,2175,2180,2160,599
20230913,093600,82274595,2175,2155,2175,2155,83
20230913,093500,82094930,2175,2175,2175,2175,0
20230913,093400,82094930,2175,2160,2175,2155,101
20230913,093300,81877140,2175,2175,2175,2155,102
20230913,093200,81657130,2160,2175,2175,2160,113
20230913,093100,81412900,2175,2170,2175,2170,84
20230913,093000,81230595,2170,2155,2170,2150,450
20230913,092900,80262565,2175,2160,2175,2150,2532
20230913,092800,74803890,2180,2160,2180,2160,3
20230913,092700,74797375,2180,2160,2180,2160,17
20230913,092600,74760515,2180,2175,2180,2175,200
20230913,092500,74325510,2175,2165,2175,2165,259
20230913,092400,73764765,2165,2155,2165,2155,533
20230913,092300,72611350,2150,2155,2165,2150,3157
20230913,092200,65817855,2155,2155,2155,2155,900
20230913,092100,63878355,2170,2155,2170,2155,452
20230913,092000,62901265,2170,2170,2170,2155,936
20230913,091900,60883690,2170,2170,2170,2160,779
20230913,091800,59197810,2190,2190,2190,2190,12
20230913,091700,59171530,2190,2190,2190,2170,1102
20230913,091600,56777650,2170,2190,2190,2170,3076
20230913,091500,50089510,2180,2190,2190,2180,611
20230913,091400,48755535,2185,2210,2210,2185,2013
20230913,091300,44355990,2205,2190,2205,2190,642
20230913,091200,42948210,2210,2210,2210,2210,14
20230913,091100,42917270,2210,2200,2210,2200,13
20230913,091000,42888650,2210,2205,2210,2205,184
20230913,090900,42482925,2185,2205,2205,2185,2629
20230913,090800,36737860,2215,2220,2225,2185,7450
20230913,090700,20403450,2220,2220,2220,2220,3
20230913,090600,20396790,2220,2200,2220,2200,205
20230913,090500,19943920,2205,2195,2205,2195,1687
20230913,090400,16239835,2195,2200,2200,2180,573
20230913,090300,14984430,2205,2205,2210,2205,642
20230913,090200,13568815,2205,2210,2210,2205,4
20230913,090100,13559980,2215,2220,2220,2180,5070
20230913,090000,2365175,2225,2225,2225,2225,843