stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230921,201700,2746398830,2590,2590,2590,2590,8623
20230921,201600,2746398830,2590,2590,2590,2590,0
20230921,201500,2746398830,2590,2590,2590,2590,0
20230921,201400,2746398830,2590,2590,2590,2590,0
20230921,201300,2746398830,2590,2590,2590,2590,0
20230921,201200,2746398830,2590,2590,2590,2590,0
20230921,201100,2746398830,2590,2590,2590,2590,0
20230921,201000,2746398830,2590,2590,2590,2590,0
20230921,200900,2746398830,2590,2590,2590,2590,0
20230921,200800,2746398830,2590,2590,2590,2590,0
20230921,200700,2746398830,2590,2590,2590,2590,0
20230921,200600,2746398830,2590,2590,2590,2590,0
20230921,200500,2746398830,2590,2590,2590,2590,0
20230921,200400,2746398830,2590,2590,2590,2590,0
20230921,200300,2746398830,2590,2590,2590,2590,0
20230921,200200,2746398830,2590,2590,2590,2590,0
20230921,200100,2746398830,2590,2590,2590,2590,0
20230921,200000,2746398830,2590,2590,2590,2590,0
20230921,195900,2746398830,2590,2590,2590,2590,0
20230921,195800,2746398830,2590,2590,2590,2590,0
20230921,195700,2746398830,2590,2590,2590,2590,0
20230921,195600,2746398830,2590,2590,2590,2590,0
20230921,195500,2746398830,2590,2590,2590,2590,0
20230921,195400,2746398830,2590,2590,2590,2590,0
20230921,195300,2746398830,2590,2590,2590,2590,0
20230921,195200,2746398830,2590,2590,2590,2590,0
20230921,195100,2746398830,2590,2590,2590,2590,0
20230921,195000,2746398830,2590,2590,2590,2590,0
20230921,194900,2746398830,2590,2590,2590,2590,0
20230921,194800,2746398830,2590,2590,2590,2590,0
20230921,194700,2746398830,2590,2590,2590,2590,8623
20230921,194600,2746398830,2590,2590,2590,2590,0
20230921,194500,2746398830,2590,2590,2590,2590,0
20230921,194400,2746398830,2590,2590,2590,2590,0
20230921,194300,2746398830,2590,2590,2590,2590,0
20230921,194200,2746398830,2590,2590,2590,2590,0
20230921,194100,2746398830,2590,2590,2590,2590,0
20230921,194000,2746398830,2590,2590,2590,2590,0
20230921,193900,2746398830,2590,2590,2590,2590,0
20230921,193800,2746398830,2590,2590,2590,2590,0
20230921,193700,2746398830,2590,2590,2590,2590,0
20230921,193600,2746398830,2590,2590,2590,2590,0
20230921,193500,2746398830,2590,2590,2590,2590,0
20230921,193400,2746398830,2590,2590,2590,2590,0
20230921,193300,2746398830,2590,2590,2590,2590,0
20230921,193200,2746398830,2590,2590,2590,2590,0
20230921,193100,2746398830,2590,2590,2590,2590,0
20230921,193000,2746398830,2590,2590,2590,2590,0
20230921,192900,2746398830,2590,2590,2590,2590,0
20230921,192800,2746398830,2590,2590,2590,2590,0
20230921,192700,2746398830,2590,2590,2590,2590,0
20230921,192600,2746398830,2590,2590,2590,2590,0
20230921,192500,2746398830,2590,2590,2590,2590,0
20230921,192400,2746398830,2590,2590,2590,2590,0
20230921,192300,2746398830,2590,2590,2590,2590,0
20230921,192200,2746398830,2590,2590,2590,2590,0
20230921,192100,2746398830,2590,2590,2590,2590,0
20230921,192000,2746398830,2590,2590,2590,2590,0
20230921,191900,2746398830,2590,2590,2590,2590,0
20230921,191800,2746398830,2590,2590,2590,2590,0
20230921,191700,2746398830,2590,2590,2590,2590,8623
20230921,191600,2746398830,2590,2590,2590,2590,0
20230921,191500,2746398830,2590,2590,2590,2590,0
20230921,191400,2746398830,2590,2590,2590,2590,0
20230921,191300,2746398830,2590,2590,2590,2590,0
20230921,191200,2746398830,2590,2590,2590,2590,0
20230921,191100,2746398830,2590,2590,2590,2590,0
20230921,191000,2746398830,2590,2590,2590,2590,0
20230921,190900,2746398830,2590,2590,2590,2590,0
20230921,190800,2746398830,2590,2590,2590,2590,0
20230921,190700,2746398830,2590,2590,2590,2590,0
20230921,190600,2746398830,2590,2590,2590,2590,0
20230921,190500,2746398830,2590,2590,2590,2590,0
20230921,190400,2746398830,2590,2590,2590,2590,0
20230921,190300,2746398830,2590,2590,2590,2590,0
20230921,190200,2746398830,2590,2590,2590,2590,0
20230921,190100,2746398830,2590,2590,2590,2590,0
20230921,190000,2746398830,2590,2590,2590,2590,0
20230921,185900,2746398830,2590,2590,2590,2590,0
20230921,185800,2746398830,2590,2590,2590,2590,0
20230921,185700,2746398830,2590,2590,2590,2590,0
20230921,185600,2746398830,2590,2590,2590,2590,0
20230921,185500,2746398830,2590,2590,2590,2590,0
20230921,185400,2746398830,2590,2590,2590,2590,0
20230921,185300,2746398830,2590,2590,2590,2590,0
20230921,185200,2746398830,2590,2590,2590,2590,0
20230921,185100,2746398830,2590,2590,2590,2590,0
20230921,185000,2746398830,2590,2590,2590,2590,0
20230921,184900,2746398830,2590,2590,2590,2590,0
20230921,184800,2746398830,2590,2590,2590,2590,0
20230921,184700,2746398830,2590,2590,2590,2590,8623
20230921,184600,2746398830,2590,2590,2590,2590,0
20230921,184500,2746398830,2590,2590,2590,2590,0
20230921,184400,2746398830,2590,2590,2590,2590,0
20230921,184300,2746398830,2590,2590,2590,2590,0
20230921,184200,2746398830,2590,2590,2590,2590,0
20230921,184100,2746398830,2590,2590,2590,2590,0
20230921,184000,2746398830,2590,2590,2590,2590,0
20230921,183900,2746398830,2590,2590,2590,2590,0
20230921,183800,2746398830,2590,2590,2590,2590,0
20230921,183700,2746398830,2590,2590,2590,2590,0
20230921,183600,2746398830,2590,2590,2590,2590,0
20230921,183500,2746398830,2590,2590,2590,2590,0
20230921,183400,2746398830,2590,2590,2590,2590,0
20230921,183300,2746398830,2590,2590,2590,2590,0
20230921,183200,2746398830,2590,2590,2590,2590,0
20230921,183100,2746398830,2590,2590,2590,2590,0
20230921,183000,2746398830,2590,2590,2590,2590,0
20230921,182900,2746398830,2590,2590,2590,2590,0
20230921,182800,2746398830,2590,2590,2590,2590,0
20230921,182700,2746398830,2590,2590,2590,2590,0
20230921,182600,2746398830,2590,2590,2590,2590,0
20230921,182500,2746398830,2590,2590,2590,2590,0
20230921,182400,2746398830,2590,2590,2590,2590,0
20230921,182300,2746398830,2590,2590,2590,2590,0
20230921,182200,2746398830,2590,2590,2590,2590,0
20230921,182100,2746398830,2590,2590,2590,2590,0
20230921,182000,2746398830,2590,2590,2590,2590,0
20230921,181900,2746398830,2590,2590,2590,2590,0
20230921,181800,2746398830,2590,2590,2590,2590,0
20230921,181700,2746398830,2590,2590,2590,2590,8623
20230921,181600,2746398830,2590,2590,2590,2590,0
20230921,181500,2746398830,2590,2590,2590,2590,0
20230921,181400,2746398830,2590,2590,2590,2590,0
20230921,181300,2746398830,2590,2590,2590,2590,0
20230921,181200,2746398830,2590,2590,2590,2590,0
20230921,181100,2746398830,2590,2590,2590,2590,0
20230921,181000,2746398830,2590,2590,2590,2590,0
20230921,180900,2746398830,2590,2590,2590,2590,0
20230921,180800,2746398830,2590,2590,2590,2590,0
20230921,180700,2746398830,2590,2590,2590,2590,0
20230921,180600,2746398830,2590,2590,2590,2590,0
20230921,180500,2746398830,2590,2590,2590,2590,0
20230921,180400,2746398830,2590,2590,2590,2590,0
20230921,180300,2746398830,2590,2590,2590,2590,0
20230921,180200,2746398830,2590,2590,2590,2590,0
20230921,180100,2746398830,2590,2590,2590,2590,0
20230921,180000,2746398830,2590,2590,2590,2590,0
20230921,175900,2746398830,2590,2590,2590,2590,0
20230921,175800,2746398830,2590,2590,2590,2590,0
20230921,175700,2746398830,2590,2590,2590,2590,0
20230921,175600,2746398830,2590,2590,2590,2590,0
20230921,175500,2746398830,2590,2590,2590,2590,0
20230921,175400,2746398830,2590,2590,2590,2590,0
20230921,175300,2746398830,2590,2590,2590,2590,0
20230921,175200,2746398830,2590,2590,2590,2590,0
20230921,175100,2746398830,2590,2590,2590,2590,0
20230921,175000,2746398830,2590,2590,2590,2590,0
20230921,174900,2746398830,2590,2590,2590,2590,0
20230921,174800,2746398830,2590,2590,2590,2590,0
20230921,174700,2746398830,2590,2590,2590,2590,8623
20230921,174600,2746398830,2590,2590,2590,2590,0
20230921,174500,2746398830,2590,2590,2590,2590,0
20230921,174400,2746398830,2590,2590,2590,2590,0
20230921,174300,2746398830,2590,2590,2590,2590,0
20230921,174200,2746398830,2590,2590,2590,2590,0
20230921,174100,2746398830,2590,2590,2590,2590,0
20230921,174000,2746398830,2590,2590,2590,2590,0
20230921,173900,2746398830,2590,2590,2590,2590,0
20230921,173800,2746398830,2590,2590,2590,2590,0
20230921,173700,2746398830,2590,2590,2590,2590,0
20230921,173600,2746398830,2590,2590,2590,2590,0
20230921,173500,2746398830,2590,2590,2590,2590,0
20230921,173400,2746398830,2590,2590,2590,2590,0
20230921,173300,2746398830,2590,2590,2590,2590,0
20230921,173200,2746398830,2590,2590,2590,2590,0
20230921,173100,2746398830,2590,2590,2590,2590,0
20230921,173000,2746398830,2590,2590,2590,2590,0
20230921,172900,2746398830,2590,2590,2590,2590,0
20230921,172800,2746398830,2590,2590,2590,2590,0
20230921,172700,2746398830,2590,2590,2590,2590,0
20230921,172600,2746398830,2590,2590,2590,2590,0
20230921,172500,2746398830,2590,2590,2590,2590,0
20230921,172400,2746398830,2590,2590,2590,2590,0
20230921,172300,2746398830,2590,2590,2590,2590,0
20230921,172200,2746398830,2590,2590,2590,2590,0
20230921,172100,2746398830,2590,2590,2590,2590,0
20230921,172000,2746398830,2590,2590,2590,2590,0
20230921,171900,2746398830,2590,2590,2590,2590,0
20230921,171800,2746398830,2590,2590,2590,2590,0
20230921,171700,2746398830,2590,2590,2590,2590,8623
20230921,171600,2746398830,2590,2590,2590,2590,0
20230921,171500,2746398830,2590,2590,2590,2590,0
20230921,171400,2746398830,2590,2590,2590,2590,0
20230921,171300,2746398830,2590,2590,2590,2590,0
20230921,171200,2746398830,2590,2590,2590,2590,0
20230921,171100,2746398830,2590,2590,2590,2590,0
20230921,171000,2746398830,2590,2590,2590,2590,0
20230921,170900,2746398830,2590,2590,2590,2590,0
20230921,170800,2746398830,2590,2590,2590,2590,0
20230921,170700,2746398830,2590,2590,2590,2590,0
20230921,170600,2746398830,2590,2590,2590,2590,0
20230921,170500,2746398830,2590,2590,2590,2590,0
20230921,170400,2746398830,2590,2590,2590,2590,0
20230921,170300,2746398830,2590,2590,2590,2590,0
20230921,170200,2746398830,2590,2590,2590,2590,0
20230921,170100,2746398830,2590,2590,2590,2590,0
20230921,170000,2746398830,2590,2590,2590,2590,0
20230921,165900,2746398830,2590,2590,2590,2590,0
20230921,165800,2746398830,2590,2590,2590,2590,0
20230921,165700,2746398830,2590,2590,2590,2590,0
20230921,165600,2746398830,2590,2590,2590,2590,0
20230921,165500,2746398830,2590,2590,2590,2590,0
20230921,165400,2746398830,2590,2590,2590,2590,0
20230921,165300,2746398830,2590,2590,2590,2590,0
20230921,165200,2746398830,2590,2590,2590,2590,0
20230921,165100,2746398830,2590,2590,2590,2590,0
20230921,165000,2746398830,2590,2590,2590,2590,0
20230921,164900,2746398830,2590,2590,2590,2590,0
20230921,164800,2746398830,2590,2590,2590,2590,0
20230921,164700,2746398830,2590,2590,2590,2590,8623
20230921,164600,2746398830,2590,2590,2590,2590,0
20230921,164500,2746398830,2590,2590,2590,2590,0
20230921,164400,2746398830,2590,2590,2590,2590,0
20230921,164300,2746398830,2590,2590,2590,2590,0
20230921,164200,2746398830,2590,2590,2590,2590,0
20230921,164100,2746398830,2590,2590,2590,2590,0
20230921,164000,2746398830,2590,2590,2590,2590,0
20230921,163900,2746398830,2590,2590,2590,2590,0
20230921,163800,2746398830,2590,2590,2590,2590,0
20230921,163700,2746398830,2590,2590,2590,2590,0
20230921,163600,2746398830,2590,2590,2590,2590,0
20230921,163500,2746398830,2590,2590,2590,2590,0
20230921,163400,2746398830,2590,2590,2590,2590,0
20230921,163300,2746398830,2590,2590,2590,2590,0
20230921,163200,2746398830,2590,2590,2590,2590,0
20230921,163100,2746398830,2590,2590,2590,2590,0
20230921,163000,2746398830,2590,2590,2590,2590,0
20230921,162900,2746398830,2590,2590,2590,2590,0
20230921,162800,2746398830,2590,2590,2590,2590,0
20230921,162700,2746398830,2590,2590,2590,2590,0
20230921,162600,2746398830,2590,2590,2590,2590,0
20230921,162500,2746398830,2590,2590,2590,2590,0
20230921,162400,2746398830,2590,2590,2590,2590,0
20230921,162300,2746398830,2590,2590,2590,2590,0
20230921,162200,2746398830,2590,2590,2590,2590,0
20230921,162100,2746398830,2590,2590,2590,2590,0
20230921,162000,2746398830,2590,2590,2590,2590,0
20230921,161900,2746398830,2590,2590,2590,2590,0
20230921,161800,2746398830,2590,2590,2590,2590,0
20230921,161700,2746398830,2590,2590,2590,2590,8623
20230921,161600,2746398830,2590,2590,2590,2590,0
20230921,161500,2746398830,2590,2590,2590,2590,0
20230921,161400,2746398830,2590,2590,2590,2590,0
20230921,161300,2746398830,2590,2590,2590,2590,0
20230921,161200,2746398830,2590,2590,2590,2590,0
20230921,161100,2746398830,2590,2590,2590,2590,0
20230921,161000,2746398830,2590,2590,2590,2590,0
20230921,160900,2746398830,2590,2590,2590,2590,0
20230921,160800,2746398830,2590,2590,2590,2590,0
20230921,160700,2746398830,2590,2590,2590,2590,0
20230921,160600,2746398830,2590,2590,2590,2590,0
20230921,160500,2746398830,2590,2590,2590,2590,0
20230921,160400,2746398830,2590,2590,2590,2590,0
20230921,160300,2746398830,2590,2590,2590,2590,0
20230921,160200,2746398830,2590,2590,2590,2590,0
20230921,160100,2746398830,2590,2590,2590,2590,0
20230921,160000,2746398830,2590,2590,2590,2590,0
20230921,155900,2746398830,2590,2590,2590,2590,0
20230921,155800,2746398830,2590,2590,2590,2590,0
20230921,155700,2746398830,2590,2590,2590,2590,0
20230921,155600,2746398830,2590,2590,2590,2590,0
20230921,155500,2746398830,2590,2590,2590,2590,0
20230921,155400,2746398830,2590,2590,2590,2590,0
20230921,155300,2746398830,2590,2590,2590,2590,0
20230921,155200,2746398830,2590,2590,2590,2590,0
20230921,155100,2746398830,2590,2590,2590,2590,0
20230921,155000,2746398830,2590,2590,2590,2590,0
20230921,154900,2746398830,2590,2590,2590,2590,0
20230921,154800,2746398830,2590,2590,2590,2590,0
20230921,154700,2746398830,2590,2590,2590,2590,8623
20230921,154600,2746398830,2590,2590,2590,2590,0
20230921,154500,2746398830,2590,2590,2590,2590,0
20230921,154400,2746398830,2590,2590,2590,2590,0
20230921,154300,2746398830,2590,2590,2590,2590,0
20230921,154200,2746398830,2590,2590,2590,2590,0
20230921,154100,2746398830,2590,2590,2590,2590,0
20230921,154000,2746398830,2590,2590,2590,2590,0
20230921,153900,2746398830,2590,2590,2590,2590,0
20230921,153800,2746398830,2590,2590,2590,2590,0
20230921,153700,2746398830,2590,2590,2590,2590,0
20230921,153600,2746398830,2590,2590,2590,2590,0
20230921,153500,2746398830,2590,2590,2590,2590,0
20230921,153400,2746398830,2590,2590,2590,2590,0
20230921,153300,2746398830,2590,2590,2590,2590,0
20230921,153200,2746398830,2590,2590,2590,2590,0
20230921,153100,2746398830,2590,2590,2590,2590,0
20230921,153000,2746398830,2590,2590,2590,2590,8623
20230921,152900,2724065260,2590,2590,2590,2590,0
20230921,152800,2724065260,2590,2590,2590,2590,0
20230921,152700,2724065260,2590,2590,2590,2590,0
20230921,152600,2724065260,2590,2590,2590,2590,0
20230921,152500,2724065260,2590,2590,2590,2590,0
20230921,152400,2724065260,2590,2590,2590,2590,0
20230921,152300,2724065260,2590,2590,2590,2590,0
20230921,152200,2724065260,2590,2590,2590,2590,0
20230921,152100,2724065260,2590,2590,2590,2590,0
20230921,152000,2724065260,2590,2590,2590,2590,0
20230921,151900,2724065260,2590,2585,2590,2580,5125
20230921,151800,2710832760,2585,2585,2590,2580,1524
20230921,151700,2706893030,2585,2580,2590,2580,385
20230921,151600,2705898010,2590,2590,2590,2580,317
20230921,151500,2705076990,2580,2580,2580,2580,183
20230921,151400,2704604850,2595,2585,2595,2580,725
20230921,151300,2702733970,2585,2585,2595,2585,846
20230921,151200,2700547030,2585,2585,2585,2580,1804
20230921,151100,2695884710,2585,2590,2590,2585,613
20230921,151000,2694300090,2585,2585,2585,2585,110
20230921,150900,2694015740,2585,2580,2595,2580,361
20230921,150800,2693079820,2580,2580,2595,2580,2001
20230921,150700,2687917075,2580,2595,2595,2580,18581
20230921,150600,2639963935,2585,2595,2595,2585,15375
20230921,150500,2600083600,2595,2590,2595,2585,2983
20230921,150400,2592368630,2590,2595,2595,2590,1650
20230921,150300,2588094205,2595,2600,2600,2595,89
20230921,150200,2587863075,2590,2610,2610,2590,1286
20230921,150100,2584529465,2600,2600,2600,2600,77
20230921,150000,2584329265,2610,2595,2610,2590,551
20230921,145900,2582901855,2595,2600,2600,2595,1610
20230921,145800,2578721615,2610,2600,2610,2600,4
20230921,145700,2578711205,2600,2610,2610,2600,285
20230921,145600,2577967430,2610,2610,2610,2610,294
20230921,145500,2577200090,2610,2600,2610,2600,4295
20230921,145400,2565993950,2600,2590,2600,2590,5335
20230921,145300,2552126390,2590,2590,2590,2585,3504
20230921,145200,2543053045,2590,2585,2590,2585,3265
20230921,145100,2534609545,2585,2590,2590,2585,916
20230921,145000,2532241680,2585,2585,2585,2585,200
20230921,144900,2531724680,2580,2580,2580,2580,134
20230921,144800,2531378960,2580,2585,2590,2580,719
20230921,144700,2529521150,2585,2580,2585,2580,3417
20230921,144600,2520689705,2580,2580,2585,2580,581
20230921,144500,2519190715,2580,2580,2580,2580,1646
20230921,144400,2514944035,2580,2580,2580,2580,1651
20230921,144300,2510684455,2580,2585,2585,2580,4597
20230921,144200,2498819265,2590,2575,2590,2575,8601
20230921,144100,2476574315,2580,2585,2585,2580,3461
20230921,144000,2467640560,2585,2595,2595,2585,2261
20230921,143900,2461794310,2595,2600,2600,2590,6702
20230921,143800,2444408220,2595,2595,2600,2595,2819
20230921,143700,2437091665,2600,2610,2610,2600,9080
20230921,143600,2413465025,2610,2615,2615,2610,338
20230921,143500,2412582820,2615,2615,2615,2615,200
20230921,143400,2412059820,2615,2615,2615,2615,1
20230921,143300,2412057205,2620,2630,2630,2620,426
20230921,143200,2410938085,2630,2635,2635,2630,101
20230921,143100,2410672450,2615,2615,2615,2615,1001
20230921,143000,2408054835,2610,2605,2610,2605,3289
20230921,142900,2399478320,2600,2610,2610,2600,8600
20230921,142800,2377096395,2610,2615,2615,2610,3314
20230921,142700,2368446805,2610,2610,2610,2605,3534
20230921,142600,2359234500,2610,2610,2610,2610,10
20230921,142500,2359208400,2610,2615,2615,2610,809
20230921,142400,2357096715,2625,2620,2625,2620,3435
20230921,142300,2348081880,2625,2635,2635,2620,1175
20230921,142200,2344992565,2630,2660,2660,2600,61543
20230921,142100,2183168205,2660,2660,2660,2660,1210
20230921,142000,2179949605,2660,2655,2660,2655,2250
20230921,141900,2173965535,2655,2655,2655,2640,620
20230921,141800,2172319585,2640,2640,2640,2640,1249
20230921,141700,2169022225,2655,2655,2655,2655,511
20230921,141600,2167665520,2655,2655,2655,2655,101
20230921,141500,2167397365,2655,2660,2660,2655,141
20230921,141400,2167022310,2660,2640,2660,2640,292
20230921,141300,2166249930,2640,2640,2640,2640,21
20230921,141200,2166194490,2640,2640,2640,2640,988
20230921,141100,2163586170,2640,2640,2640,2640,455
20230921,141000,2162384970,2640,2635,2640,2635,1597
20230921,140900,2158176030,2635,2635,2635,2635,1125
20230921,140800,2155211655,2635,2635,2635,2635,0
20230921,140700,2155211655,2635,2635,2635,2635,5000
20230921,140600,2142036655,2635,2640,2640,2635,705
20230921,140500,2140178955,2640,2640,2640,2640,858
20230921,140400,2137913835,2640,2645,2645,2640,3405
20230921,140300,2128924625,2645,2640,2645,2640,92
20230921,140200,2128681560,2640,2645,2645,2640,8136
20230921,140100,2107188130,2645,2645,2645,2645,65
20230921,140000,2107016205,2645,2645,2645,2645,83
20230921,135900,2106796670,2645,2650,2650,2645,116
20230921,135800,2106489620,2645,2645,2645,2645,0
20230921,135700,2106489620,2645,2650,2660,2645,1879
20230921,135600,2101502765,2640,2640,2640,2640,0
20230921,135500,2101502765,2640,2660,2665,2640,1800
20230921,135400,2096725545,2665,2665,2665,2665,21
20230921,135300,2096669580,2660,2640,2660,2635,8177
20230921,135200,2075086565,2645,2655,2655,2645,36283
20230921,135100,1978950990,2655,2665,2665,2655,41085
20230921,135000,1869562195,2670,2670,2670,2670,0
20230921,134900,1869562195,2670,2670,2670,2670,0
20230921,134800,1869562195,2670,2670,2670,2670,1004
20230921,134700,1866881515,2670,2665,2670,2665,3501
20230921,134600,1857546350,2665,2670,2670,2665,3409
20230921,134500,1848454415,2665,2670,2670,2665,862
20230921,134400,1846156930,2670,2670,2670,2670,110
20230921,134300,1845863230,2670,2665,2670,2665,151
20230921,134200,1845460810,2665,2665,2665,2665,1
20230921,134100,1845458145,2670,2670,2670,2670,240
20230921,134000,1844817345,2670,2670,2670,2670,1943
20230921,133900,1839629535,2665,2665,2665,2665,3623
20230921,133800,1829974240,2665,2670,2670,2665,2675
20230921,133700,1822844115,2670,2680,2680,2670,5977
20230921,133600,1806876395,2680,2680,2680,2680,37
20230921,133500,1806777235,2685,2685,2685,2685,0
20230921,133400,1806777235,2685,2685,2685,2685,0
20230921,133300,1806777235,2685,2685,2685,2685,3
20230921,133200,1806769180,2690,2690,2690,2690,3
20230921,133100,1806761110,2690,2680,2690,2680,480
20230921,133000,1805474570,2680,2685,2685,2680,2275
20230921,132900,1799377015,2680,2680,2680,2680,552
20230921,132800,1797897655,2680,2680,2680,2680,2520
20230921,132700,1791144055,2680,2680,2680,2680,100
20230921,132600,1790876055,2680,2680,2680,2680,7
20230921,132500,1790857295,2680,2680,2680,2680,1
20230921,132400,1790854615,2690,2690,2690,2690,191
20230921,132300,1790340825,2680,2690,2690,2680,10
20230921,132200,1790313975,2690,2690,2690,2690,10
20230921,132100,1790287075,2685,2685,2685,2685,2
20230921,132000,1790281705,2685,2685,2685,2685,40
20230921,131900,1790174305,2685,2680,2685,2680,346
20230921,131800,1789245315,2675,2675,2680,2675,91
20230921,131700,1789001885,2675,2675,2675,2675,0
20230921,131600,1789001885,2675,2670,2675,2670,153
20230921,131500,1788593275,2670,2685,2685,2670,108
20230921,131400,1788304810,2685,2685,2685,2670,13
20230921,131300,1788269920,2685,2685,2685,2685,18
20230921,131200,1788221590,2685,2685,2685,2685,96
20230921,131100,1787963830,2685,2670,2685,2665,6109
20230921,131000,1771669235,2670,2670,2670,2670,823
20230921,130900,1769471825,2670,2670,2670,2670,638
20230921,130800,1767768365,2685,2685,2685,2685,0
20230921,130700,1767768365,2685,2685,2685,2685,1
20230921,130600,1767765680,2685,2670,2685,2670,1164
20230921,130500,1764657785,2670,2675,2675,2665,20903
20230921,130400,1708866120,2675,2675,2675,2675,0
20230921,130300,1708866120,2675,2680,2680,2675,27596
20230921,130200,1635027855,2680,2680,2680,2680,557
20230921,130100,1633535095,2680,2680,2680,2680,154
20230921,130000,1633122375,2680,2680,2680,2680,399
20230921,125900,1632053055,2680,2690,2690,2680,12827
20230921,125800,1597610630,2690,2695,2695,2690,2885
20230921,125700,1589843985,2700,2700,2700,2700,335
20230921,125600,1588939485,2700,2700,2700,2700,201
20230921,125500,1588396785,2700,2695,2700,2695,502
20230921,125400,1587042390,2695,2705,2705,2695,4266
20230921,125300,1575530835,2705,2700,2705,2695,1996
20230921,125200,1570147165,2695,2710,2710,2695,2137
20230921,125100,1564387935,2695,2700,2700,2695,6033
20230921,125000,1548107150,2700,2700,2720,2700,7969
20230921,124900,1526584810,2700,2725,2725,2700,46209
20230921,124800,1401641565,2725,2725,2735,2725,3870
20230921,124700,1391091210,2730,2730,2735,2730,2584
20230921,124600,1384034335,2735,2725,2735,2715,18326
20230921,124500,1334166820,2725,2735,2735,2720,4485
20230921,124400,1321953055,2735,2725,2735,2725,13733
20230921,124300,1284455260,2725,2725,2725,2720,7908
20230921,124200,1262913800,2725,2735,2740,2710,15436
20230921,124100,1220842635,2735,2740,2745,2730,20036
20230921,124000,1165990305,2740,2765,2770,2735,29699
20230921,123900,1084116995,2760,2735,2760,2735,24366
20230921,123800,1017048505,2730,2730,2730,2730,1199
20230921,123700,1013775235,2730,2745,2745,2730,1699
20230921,123600,1009130850,2745,2740,2745,2740,6401
20230921,123500,991567105,2740,2740,2740,2740,954
20230921,123400,988953145,2740,2730,2740,2725,1997
20230921,123300,983487730,2730,2725,2730,2725,205
20230921,123200,982928105,2725,2725,2730,2725,1583
20230921,123100,978613495,2730,2715,2730,2715,610
20230921,123000,976951275,2715,2715,2715,2715,10
20230921,122900,976924125,2715,2715,2720,2710,7788
20230921,122800,955753030,2715,2720,2720,2715,1219
20230921,122700,952438395,2720,2720,2720,2720,670
20230921,122600,950615995,2720,2720,2725,2720,332
20230921,122500,949711955,2720,2720,2720,2715,1494
20230921,122400,945652165,2720,2720,2725,2720,1296
20230921,122300,942123390,2725,2730,2730,2725,518
20230921,122200,940710735,2730,2735,2735,2730,2325
20230921,122100,934359085,2745,2715,2745,2715,12772
20230921,122000,899446860,2715,2725,2725,2715,4134
20230921,121900,888199230,2715,2715,2715,2715,257
20230921,121800,887501475,2720,2710,2720,2710,5372
20230921,121700,872914830,2710,2715,2715,2710,3365
20230921,121600,863789110,2710,2705,2710,2705,31404
20230921,121500,778685270,2700,2705,2705,2700,142
20230921,121400,778301825,2705,2705,2705,2705,665
20230921,121300,776503000,2705,2710,2710,2705,3127
20230921,121200,768035740,2710,2710,2710,2710,5
20230921,121100,768022190,2710,2690,2710,2690,1902
20230921,121000,762879460,2690,2690,2690,2690,0
20230921,120900,762879460,2690,2690,2690,2690,0
20230921,120800,762879460,2690,2690,2690,2690,318
20230921,120700,762024040,2690,2690,2690,2690,1
20230921,120600,762021350,2690,2690,2690,2690,0
20230921,120500,762021350,2690,2690,2690,2690,1922
20230921,120400,756851170,2675,2680,2685,2675,7104
20230921,120300,737795330,2675,2675,2675,2675,0
20230921,120200,737795330,2675,2675,2675,2675,0
20230921,120100,737795330,2675,2675,2675,2675,0
20230921,120000,737795330,2675,2685,2685,2675,5840
20230921,115900,722133440,2685,2685,2685,2685,0
20230921,115800,722133440,2685,2685,2685,2685,138
20230921,115700,721762910,2680,2680,2685,2680,1602
20230921,115600,717462915,2680,2685,2685,2680,492
20230921,115500,716142020,2680,2685,2685,2680,1323
20230921,115400,712596375,2685,2685,2685,2685,0
20230921,115300,712596375,2685,2685,2685,2685,1
20230921,115200,712593690,2685,2685,2685,2685,30
20230921,115100,712513140,2685,2685,2685,2685,0
20230921,115000,712513140,2685,2685,2685,2685,870
20230921,114900,710177190,2680,2680,2680,2680,0
20230921,114800,710177190,2680,2680,2680,2680,9
20230921,114700,710153070,2680,2680,2690,2680,1421
20230921,114600,706344430,2680,2680,2680,2680,742
20230921,114500,704355870,2680,2680,2680,2680,1000
20230921,114400,701675870,2675,2680,2680,2675,1002
20230921,114300,698990515,2680,2680,2680,2680,0
20230921,114200,698990515,2680,2680,2680,2680,11
20230921,114100,698961035,2680,2680,2680,2680,0
20230921,114000,698961035,2680,2680,2680,2680,3045
20230921,113900,690800435,2680,2680,2680,2680,1
20230921,113800,690797755,2675,2680,2680,2675,3676
20230921,113700,680962945,2680,2680,2680,2680,220
20230921,113600,680373345,2680,2675,2680,2675,484
20230921,113500,679076230,2680,2680,2680,2680,1869
20230921,113400,674067310,2675,2675,2680,2675,1323
20230921,113300,670528275,2675,2680,2680,2675,150
20230921,113200,670126520,2680,2680,2680,2680,14
20230921,113100,670089000,2680,2685,2690,2680,1006
20230921,113000,667391865,2685,2685,2685,2685,0
20230921,112900,667391865,2685,2685,2685,2685,0
20230921,112800,667391865,2685,2685,2685,2685,0
20230921,112700,667391865,2685,2685,2685,2685,7
20230921,112600,667373070,2685,2685,2685,2685,1300
20230921,112500,663882570,2680,2680,2680,2680,200
20230921,112400,663346570,2675,2675,2675,2675,0
20230921,112300,663346570,2675,2675,2675,2675,4
20230921,112200,663335870,2690,2690,2690,2690,0
20230921,112100,663335870,2690,2690,2690,2690,1
20230921,112000,663333180,2680,2680,2680,2680,273
20230921,111900,662601540,2680,2680,2680,2680,200
20230921,111800,662065540,2670,2670,2670,2670,0
20230921,111700,662065540,2670,2675,2675,2670,1472
20230921,111600,658130175,2675,2675,2675,2675,385
20230921,111500,657100300,2675,2675,2675,2675,0
20230921,111400,657100300,2675,2675,2685,2675,4408
20230921,111300,645306900,2675,2670,2675,2670,7800
20230921,111200,624480800,2670,2680,2680,2670,8759
20230921,111100,601055150,2680,2680,2680,2680,1
20230921,111000,601052470,2680,2680,2680,2680,785
20230921,110900,598948670,2680,2680,2680,2680,1
20230921,110800,598945990,2680,2680,2680,2680,0
20230921,110700,598945990,2680,2680,2680,2680,900
20230921,110600,596533990,2680,2685,2685,2680,226
20230921,110500,595928305,2680,2680,2680,2680,235
20230921,110400,595298505,2680,2680,2680,2680,254
20230921,110300,594617785,2680,2680,2680,2680,750
20230921,110200,592607785,2680,2680,2680,2680,0
20230921,110100,592607785,2680,2680,2680,2680,9
20230921,110000,592583665,2680,2680,2680,2680,1040
20230921,105900,589796465,2680,2680,2680,2680,197
20230921,105800,589268505,2680,2680,2680,2680,0
20230921,105700,589268505,2680,2680,2680,2680,0
20230921,105600,589268505,2680,2680,2680,2680,0
20230921,105500,589268505,2680,2680,2680,2680,0
20230921,105400,589268505,2680,2680,2680,2680,549
20230921,105300,587797185,2680,2680,2680,2680,10
20230921,105200,587770385,2680,2680,2680,2680,41
20230921,105100,587660505,2680,2680,2680,2680,0
20230921,105000,587660505,2680,2680,2680,2680,2618
20230921,104900,580644265,2680,2680,2680,2680,46
20230921,104800,580520985,2680,2680,2680,2680,1281
20230921,104700,577087905,2690,2690,2690,2690,0
20230921,104600,577087905,2690,2680,2690,2680,80
20230921,104500,576873105,2680,2680,2680,2680,3519
20230921,104400,567442185,2685,2690,2690,2685,1910
20230921,104300,562312335,2690,2690,2690,2690,0
20230921,104200,562312335,2690,2690,2690,2690,335
20230921,104100,561411185,2690,2690,2690,2690,896
20230921,104000,559000945,2690,2690,2690,2690,0
20230921,103900,559000945,2690,2690,2690,2690,0
20230921,103800,559000945,2690,2690,2690,2690,1
20230921,103700,558998255,2695,2695,2695,2695,100
20230921,103600,558728755,2690,2685,2690,2685,1283
20230921,103500,555277520,2685,2685,2685,2685,0
20230921,103400,555277520,2685,2685,2685,2685,0
20230921,103300,555277520,2685,2685,2685,2685,508
20230921,103200,553913540,2690,2690,2690,2690,8
20230921,103100,553892020,2690,2690,2690,2690,980
20230921,103000,551255820,2690,2690,2690,2690,943
20230921,102900,548719150,2690,2690,2690,2690,1233
20230921,102800,545402380,2695,2695,2695,2695,1000
20230921,102700,542707380,2695,2695,2695,2695,298
20230921,102600,541904270,2695,2695,2695,2695,10
20230921,102500,541877320,2690,2695,2695,2690,2026
20230921,102400,536418750,2695,2695,2695,2695,12
20230921,102300,536386410,2700,2700,2700,2700,4000
20230921,102200,525586410,2710,2710,2710,2710,20
20230921,102100,525532210,2695,2695,2695,2695,0
20230921,102000,525532210,2695,2695,2695,2695,113
20230921,101900,525227675,2685,2685,2685,2685,0
20230921,101800,525227675,2685,2695,2695,2685,3066
20230921,101700,516993395,2695,2700,2700,2690,2387
20230921,101600,510567560,2700,2700,2700,2700,48
20230921,101500,510437960,2695,2700,2700,2695,2330
20230921,101400,504148460,2700,2700,2700,2700,224
20230921,101300,503543660,2710,2715,2715,2710,1390
20230921,101200,499776660,2710,2710,2715,2710,546
20230921,101100,498295110,2715,2715,2720,2715,452
20230921,101000,497067880,2715,2720,2720,2715,2101
20230921,100900,491359185,2720,2710,2720,2710,16248
20230921,100800,447214225,2700,2715,2720,2700,162
20230921,100700,446773710,2720,2705,2720,2705,6065
20230921,100600,430303725,2705,2715,2715,2705,333
20230921,100500,429400280,2705,2705,2715,2705,656
20230921,100400,427625780,2705,2705,2705,2705,4
20230921,100300,427614960,2700,2700,2700,2700,1861
20230921,100200,422590260,2700,2700,2700,2700,355
20230921,100100,421631760,2700,2700,2700,2700,217
20230921,100000,421045860,2700,2700,2700,2700,2
20230921,095900,421040460,2700,2700,2700,2700,108
20230921,095800,420748860,2700,2715,2715,2700,10979
20230921,095700,391081965,2715,2710,2715,2710,1326
20230921,095600,387485700,2705,2700,2705,2700,3592
20230921,095500,377773585,2695,2695,2695,2695,1
20230921,095400,377770890,2695,2695,2695,2695,85
20230921,095300,377541815,2695,2685,2695,2685,431
20230921,095200,376380480,2685,2685,2685,2685,0
20230921,095100,376380480,2685,2685,2685,2685,17
20230921,095000,376334835,2685,2685,2685,2685,299
20230921,094900,375532020,2685,2690,2690,2685,703
20230921,094800,373644455,2690,2680,2690,2680,2926
20230921,094700,365799775,2690,2685,2690,2685,601
20230921,094600,364185095,2685,2685,2685,2675,737
20230921,094500,362207600,2685,2675,2685,2670,1525
20230921,094400,358128250,2675,2675,2685,2670,3905
20230921,094300,347697775,2695,2690,2695,2690,20
20230921,094200,347643895,2695,2695,2695,2690,2539
20230921,094100,340804865,2695,2675,2695,2670,2629
20230921,094000,333776290,2675,2675,2675,2675,100
20230921,093900,333508790,2675,2675,2675,2675,935
20230921,093800,331007665,2695,2695,2695,2675,265
20230921,093700,330297070,2695,2695,2695,2680,127
20230921,093600,329956620,2695,2685,2695,2685,314
20230921,093500,329112530,2695,2685,2695,2685,85
20230921,093400,328884295,2685,2675,2685,2675,6893
20230921,093300,310437690,2675,2680,2680,2675,6518
20230921,093200,292979020,2685,2690,2690,2685,2231
20230921,093100,286988690,2685,2695,2695,2685,5125
20230921,093000,273222940,2695,2695,2695,2695,320
20230921,092900,272360540,2695,2700,2700,2690,10694
20230921,092800,243572925,2700,2710,2710,2700,113
20230921,092700,243266795,2695,2700,2700,2695,2021
20230921,092600,237818635,2700,2700,2700,2700,1617
20230921,092500,233452735,2715,2715,2715,2715,1
20230921,092400,233450020,2715,2705,2715,2705,842
20230921,092300,231169380,2715,2715,2715,2715,19
20230921,092200,231117795,2700,2700,2700,2695,1731
20230921,092100,226448095,2700,2705,2705,2695,2327
20230921,092000,220165195,2695,2705,2715,2695,3951
20230921,091900,209500080,2715,2710,2715,2710,926
20230921,091800,206987620,2710,2720,2720,2710,1470
20230921,091700,202996460,2720,2720,2720,2720,5
20230921,091600,202982860,2720,2720,2720,2720,1
20230921,091500,202980140,2720,2720,2720,2710,623
20230921,091400,201289790,2710,2710,2720,2710,1304
20230921,091300,197755920,2710,2710,2710,2700,2414
20230921,091200,191219770,2710,2710,2710,2705,985
20230921,091100,188551335,2710,2700,2735,2700,1091
20230921,091000,185600910,2700,2705,2705,2700,5270
20230921,090900,171370995,2705,2700,2705,2700,827
20230921,090800,169136505,2700,2705,2705,2700,1731
20230921,090700,164461480,2705,2700,2705,2700,132
20230921,090600,164104545,2705,2705,2705,2700,500
20230921,090500,162752195,2705,2705,2710,2705,572
20230921,090400,161204890,2705,2700,2710,2700,3590
20230921,090300,151506580,2710,2720,2740,2705,6749
20230921,090200,133197735,2720,2715,2735,2705,4301
20230921,090100,121545165,2715,2740,2750,2705,10036
20230921,090000,94184680,2755,2800,2830,2745,31728