stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230921,192700,2317952835,2380,2380,2380,2380,34554
20230921,192600,2317952835,2380,2380,2380,2380,0
20230921,192500,2317952835,2380,2380,2380,2380,0
20230921,192400,2317952835,2380,2380,2380,2380,0
20230921,192300,2317952835,2380,2380,2380,2380,0
20230921,192200,2317952835,2380,2380,2380,2380,0
20230921,192100,2317952835,2380,2380,2380,2380,0
20230921,192000,2317952835,2380,2380,2380,2380,0
20230921,191900,2317952835,2380,2380,2380,2380,0
20230921,191800,2317952835,2380,2380,2380,2380,0
20230921,191700,2317952835,2380,2380,2380,2380,0
20230921,191600,2317952835,2380,2380,2380,2380,0
20230921,191500,2317952835,2380,2380,2380,2380,0
20230921,191400,2317952835,2380,2380,2380,2380,0
20230921,191300,2317952835,2380,2380,2380,2380,0
20230921,191200,2317952835,2380,2380,2380,2380,0
20230921,191100,2317952835,2380,2380,2380,2380,0
20230921,191000,2317952835,2380,2380,2380,2380,0
20230921,190900,2317952835,2380,2380,2380,2380,0
20230921,190800,2317952835,2380,2380,2380,2380,0
20230921,190700,2317952835,2380,2380,2380,2380,0
20230921,190600,2317952835,2380,2380,2380,2380,0
20230921,190500,2317952835,2380,2380,2380,2380,0
20230921,190400,2317952835,2380,2380,2380,2380,0
20230921,190300,2317952835,2380,2380,2380,2380,0
20230921,190200,2317952835,2380,2380,2380,2380,0
20230921,190100,2317952835,2380,2380,2380,2380,0
20230921,190000,2317952835,2380,2380,2380,2380,0
20230921,185900,2317952835,2380,2380,2380,2380,0
20230921,185800,2317952835,2380,2380,2380,2380,0
20230921,185700,2317952835,2380,2380,2380,2380,34554
20230921,185600,2317952835,2380,2380,2380,2380,0
20230921,185500,2317952835,2380,2380,2380,2380,0
20230921,185400,2317952835,2380,2380,2380,2380,0
20230921,185300,2317952835,2380,2380,2380,2380,0
20230921,185200,2317952835,2380,2380,2380,2380,0
20230921,185100,2317952835,2380,2380,2380,2380,0
20230921,185000,2317952835,2380,2380,2380,2380,0
20230921,184900,2317952835,2380,2380,2380,2380,0
20230921,184800,2317952835,2380,2380,2380,2380,0
20230921,184700,2317952835,2380,2380,2380,2380,0
20230921,184600,2317952835,2380,2380,2380,2380,0
20230921,184500,2317952835,2380,2380,2380,2380,0
20230921,184400,2317952835,2380,2380,2380,2380,0
20230921,184300,2317952835,2380,2380,2380,2380,0
20230921,184200,2317952835,2380,2380,2380,2380,0
20230921,184100,2317952835,2380,2380,2380,2380,0
20230921,184000,2317952835,2380,2380,2380,2380,0
20230921,183900,2317952835,2380,2380,2380,2380,0
20230921,183800,2317952835,2380,2380,2380,2380,0
20230921,183700,2317952835,2380,2380,2380,2380,0
20230921,183600,2317952835,2380,2380,2380,2380,0
20230921,183500,2317952835,2380,2380,2380,2380,0
20230921,183400,2317952835,2380,2380,2380,2380,0
20230921,183300,2317952835,2380,2380,2380,2380,0
20230921,183200,2317952835,2380,2380,2380,2380,0
20230921,183100,2317952835,2380,2380,2380,2380,0
20230921,183000,2317952835,2380,2380,2380,2380,0
20230921,182900,2317952835,2380,2380,2380,2380,0
20230921,182800,2317952835,2380,2380,2380,2380,0
20230921,182700,2317952835,2380,2380,2380,2380,34554
20230921,182600,2317952835,2380,2380,2380,2380,0
20230921,182500,2317952835,2380,2380,2380,2380,0
20230921,182400,2317952835,2380,2380,2380,2380,0
20230921,182300,2317952835,2380,2380,2380,2380,0
20230921,182200,2317952835,2380,2380,2380,2380,0
20230921,182100,2317952835,2380,2380,2380,2380,0
20230921,182000,2317952835,2380,2380,2380,2380,0
20230921,181900,2317952835,2380,2380,2380,2380,0
20230921,181800,2317952835,2380,2380,2380,2380,0
20230921,181700,2317952835,2380,2380,2380,2380,0
20230921,181600,2317952835,2380,2380,2380,2380,0
20230921,181500,2317952835,2380,2380,2380,2380,0
20230921,181400,2317952835,2380,2380,2380,2380,0
20230921,181300,2317952835,2380,2380,2380,2380,0
20230921,181200,2317952835,2380,2380,2380,2380,0
20230921,181100,2317952835,2380,2380,2380,2380,0
20230921,181000,2317952835,2380,2380,2380,2380,0
20230921,180900,2317952835,2380,2380,2380,2380,0
20230921,180800,2317952835,2380,2380,2380,2380,0
20230921,180700,2317952835,2380,2380,2380,2380,0
20230921,180600,2317952835,2380,2380,2380,2380,0
20230921,180500,2317952835,2380,2380,2380,2380,0
20230921,180400,2317952835,2380,2380,2380,2380,0
20230921,180300,2317952835,2380,2380,2380,2380,0
20230921,180200,2317952835,2380,2380,2380,2380,0
20230921,180100,2317952835,2380,2380,2380,2380,0
20230921,180000,2317952835,2380,2380,2380,2380,0
20230921,175900,2317952835,2380,2380,2380,2380,0
20230921,175800,2317952835,2380,2380,2380,2380,0
20230921,175700,2317952835,2380,2380,2380,2380,34554
20230921,175600,2317952835,2380,2380,2380,2380,0
20230921,175500,2317952835,2380,2380,2380,2380,0
20230921,175400,2317952835,2380,2380,2380,2380,0
20230921,175300,2317952835,2380,2380,2380,2380,0
20230921,175200,2317952835,2380,2380,2380,2380,0
20230921,175100,2317952835,2380,2380,2380,2380,0
20230921,175000,2317952835,2380,2380,2380,2380,0
20230921,174900,2317952835,2380,2380,2380,2380,0
20230921,174800,2317952835,2380,2380,2380,2380,0
20230921,174700,2317952835,2380,2380,2380,2380,0
20230921,174600,2317952835,2380,2380,2380,2380,0
20230921,174500,2317952835,2380,2380,2380,2380,0
20230921,174400,2317952835,2380,2380,2380,2380,0
20230921,174300,2317952835,2380,2380,2380,2380,0
20230921,174200,2317952835,2380,2380,2380,2380,0
20230921,174100,2317952835,2380,2380,2380,2380,0
20230921,174000,2317952835,2380,2380,2380,2380,0
20230921,173900,2317952835,2380,2380,2380,2380,0
20230921,173800,2317952835,2380,2380,2380,2380,0
20230921,173700,2317952835,2380,2380,2380,2380,0
20230921,173600,2317952835,2380,2380,2380,2380,0
20230921,173500,2317952835,2380,2380,2380,2380,0
20230921,173400,2317952835,2380,2380,2380,2380,0
20230921,173300,2317952835,2380,2380,2380,2380,0
20230921,173200,2317952835,2380,2380,2380,2380,0
20230921,173100,2317952835,2380,2380,2380,2380,0
20230921,173000,2317952835,2380,2380,2380,2380,0
20230921,172900,2317952835,2380,2380,2380,2380,0
20230921,172800,2317952835,2380,2380,2380,2380,0
20230921,172700,2317952835,2380,2380,2380,2380,34554
20230921,172600,2317952835,2380,2380,2380,2380,0
20230921,172500,2317952835,2380,2380,2380,2380,0
20230921,172400,2317952835,2380,2380,2380,2380,0
20230921,172300,2317952835,2380,2380,2380,2380,0
20230921,172200,2317952835,2380,2380,2380,2380,0
20230921,172100,2317952835,2380,2380,2380,2380,0
20230921,172000,2317952835,2380,2380,2380,2380,0
20230921,171900,2317952835,2380,2380,2380,2380,0
20230921,171800,2317952835,2380,2380,2380,2380,0
20230921,171700,2317952835,2380,2380,2380,2380,0
20230921,171600,2317952835,2380,2380,2380,2380,0
20230921,171500,2317952835,2380,2380,2380,2380,0
20230921,171400,2317952835,2380,2380,2380,2380,0
20230921,171300,2317952835,2380,2380,2380,2380,0
20230921,171200,2317952835,2380,2380,2380,2380,0
20230921,171100,2317952835,2380,2380,2380,2380,0
20230921,171000,2317952835,2380,2380,2380,2380,0
20230921,170900,2317952835,2380,2380,2380,2380,0
20230921,170800,2317952835,2380,2380,2380,2380,0
20230921,170700,2317952835,2380,2380,2380,2380,0
20230921,170600,2317952835,2380,2380,2380,2380,0
20230921,170500,2317952835,2380,2380,2380,2380,0
20230921,170400,2317952835,2380,2380,2380,2380,0
20230921,170300,2317952835,2380,2380,2380,2380,0
20230921,170200,2317952835,2380,2380,2380,2380,0
20230921,170100,2317952835,2380,2380,2380,2380,0
20230921,170000,2317952835,2380,2380,2380,2380,0
20230921,165900,2317952835,2380,2380,2380,2380,0
20230921,165800,2317952835,2380,2380,2380,2380,0
20230921,165700,2317952835,2380,2380,2380,2380,34554
20230921,165600,2317952835,2380,2380,2380,2380,0
20230921,165500,2317952835,2380,2380,2380,2380,0
20230921,165400,2317952835,2380,2380,2380,2380,0
20230921,165300,2317952835,2380,2380,2380,2380,0
20230921,165200,2317952835,2380,2380,2380,2380,0
20230921,165100,2317952835,2380,2380,2380,2380,0
20230921,165000,2317952835,2380,2380,2380,2380,0
20230921,164900,2317952835,2380,2380,2380,2380,0
20230921,164800,2317952835,2380,2380,2380,2380,0
20230921,164700,2317952835,2380,2380,2380,2380,0
20230921,164600,2317952835,2380,2380,2380,2380,0
20230921,164500,2317952835,2380,2380,2380,2380,0
20230921,164400,2317952835,2380,2380,2380,2380,0
20230921,164300,2317952835,2380,2380,2380,2380,0
20230921,164200,2317952835,2380,2380,2380,2380,0
20230921,164100,2317952835,2380,2380,2380,2380,0
20230921,164000,2317952835,2380,2380,2380,2380,0
20230921,163900,2317952835,2380,2380,2380,2380,0
20230921,163800,2317952835,2380,2380,2380,2380,0
20230921,163700,2317952835,2380,2380,2380,2380,0
20230921,163600,2317952835,2380,2380,2380,2380,0
20230921,163500,2317952835,2380,2380,2380,2380,0
20230921,163400,2317952835,2380,2380,2380,2380,0
20230921,163300,2317952835,2380,2380,2380,2380,0
20230921,163200,2317952835,2380,2380,2380,2380,0
20230921,163100,2317952835,2380,2380,2380,2380,0
20230921,163000,2317952835,2380,2380,2380,2380,0
20230921,162900,2317952835,2380,2380,2380,2380,0
20230921,162800,2317952835,2380,2380,2380,2380,0
20230921,162700,2317952835,2380,2380,2380,2380,34554
20230921,162600,2317952835,2380,2380,2380,2380,0
20230921,162500,2317952835,2380,2380,2380,2380,0
20230921,162400,2317952835,2380,2380,2380,2380,0
20230921,162300,2317952835,2380,2380,2380,2380,0
20230921,162200,2317952835,2380,2380,2380,2380,0
20230921,162100,2317952835,2380,2380,2380,2380,0
20230921,162000,2317952835,2380,2380,2380,2380,0
20230921,161900,2317952835,2380,2380,2380,2380,0
20230921,161800,2317952835,2380,2380,2380,2380,0
20230921,161700,2317952835,2380,2380,2380,2380,0
20230921,161600,2317952835,2380,2380,2380,2380,0
20230921,161500,2317952835,2380,2380,2380,2380,0
20230921,161400,2317952835,2380,2380,2380,2380,0
20230921,161300,2317952835,2380,2380,2380,2380,0
20230921,161200,2317952835,2380,2380,2380,2380,0
20230921,161100,2317952835,2380,2380,2380,2380,0
20230921,161000,2317952835,2380,2380,2380,2380,0
20230921,160900,2317952835,2380,2380,2380,2380,0
20230921,160800,2317952835,2380,2380,2380,2380,0
20230921,160700,2317952835,2380,2380,2380,2380,0
20230921,160600,2317952835,2380,2380,2380,2380,0
20230921,160500,2317952835,2380,2380,2380,2380,0
20230921,160400,2317952835,2380,2380,2380,2380,0
20230921,160300,2317952835,2380,2380,2380,2380,0
20230921,160200,2317952835,2380,2380,2380,2380,0
20230921,160100,2317952835,2380,2380,2380,2380,0
20230921,160000,2317952835,2380,2380,2380,2380,0
20230921,155900,2317952835,2380,2380,2380,2380,0
20230921,155800,2317952835,2380,2380,2380,2380,0
20230921,155700,2317952835,2380,2380,2380,2380,34554
20230921,155600,2317952835,2380,2380,2380,2380,0
20230921,155500,2317952835,2380,2380,2380,2380,0
20230921,155400,2317952835,2380,2380,2380,2380,0
20230921,155300,2317952835,2380,2380,2380,2380,0
20230921,155200,2317952835,2380,2380,2380,2380,0
20230921,155100,2317952835,2380,2380,2380,2380,0
20230921,155000,2317952835,2380,2380,2380,2380,0
20230921,154900,2317952835,2380,2380,2380,2380,0
20230921,154800,2317952835,2380,2380,2380,2380,0
20230921,154700,2317952835,2380,2380,2380,2380,0
20230921,154600,2317952835,2380,2380,2380,2380,0
20230921,154500,2317952835,2380,2380,2380,2380,0
20230921,154400,2317952835,2380,2380,2380,2380,0
20230921,154300,2317952835,2380,2380,2380,2380,0
20230921,154200,2317952835,2380,2380,2380,2380,0
20230921,154100,2317952835,2380,2380,2380,2380,0
20230921,154000,2317952835,2380,2380,2380,2380,0
20230921,153900,2317952835,2380,2380,2380,2380,0
20230921,153800,2317952835,2380,2380,2380,2380,0
20230921,153700,2317952835,2380,2380,2380,2380,0
20230921,153600,2317952835,2380,2380,2380,2380,0
20230921,153500,2317952835,2380,2380,2380,2380,0
20230921,153400,2317952835,2380,2380,2380,2380,0
20230921,153300,2317952835,2380,2380,2380,2380,0
20230921,153200,2317952835,2380,2380,2380,2380,0
20230921,153100,2317952835,2380,2380,2380,2380,0
20230921,153000,2317952835,2380,2380,2380,2380,34554
20230921,152900,2235714315,2410,2410,2410,2410,0
20230921,152800,2235714315,2410,2410,2410,2410,0
20230921,152700,2235714315,2410,2410,2410,2410,0
20230921,152600,2235714315,2410,2410,2410,2410,0
20230921,152500,2235714315,2410,2410,2410,2410,0
20230921,152400,2235714315,2410,2410,2410,2410,0
20230921,152300,2235714315,2410,2410,2410,2410,0
20230921,152200,2235714315,2410,2410,2410,2410,0
20230921,152100,2235714315,2410,2410,2410,2410,0
20230921,152000,2235714315,2410,2410,2410,2410,0
20230921,151900,2235714315,2410,2415,2425,2405,9256
20230921,151800,2213352750,2415,2415,2420,2415,4186
20230921,151700,2203235480,2415,2405,2420,2405,1692
20230921,151600,2199164590,2420,2420,2420,2405,3205
20230921,151500,2191441380,2410,2415,2415,2410,1290
20230921,151400,2188331055,2405,2420,2420,2405,1070
20230921,151300,2185754270,2420,2410,2420,2410,1104
20230921,151200,2183085590,2420,2415,2420,2395,11096
20230921,151100,2156426550,2420,2415,2420,2415,52
20230921,151000,2156300955,2425,2420,2425,2405,8446
20230921,150900,2135937705,2425,2420,2425,2420,371
20230921,150800,2135039875,2420,2410,2425,2410,252
20230921,150700,2134431755,2410,2425,2425,2410,3001
20230921,150600,2127196330,2410,2415,2425,2410,1904
20230921,150500,2122599670,2410,2425,2425,2410,2332
20230921,150400,2116953655,2415,2415,2430,2415,2198
20230921,150300,2111645470,2435,2420,2435,2415,2082
20230921,150200,2106615280,2420,2420,2425,2420,990
20230921,150100,2104218060,2420,2415,2420,2410,4269
20230921,150000,2093916325,2420,2415,2420,2415,2584
20230921,145900,2087672080,2420,2425,2425,2420,3920
20230921,145800,2078185630,2425,2425,2430,2425,179
20230921,145700,2077751545,2425,2425,2430,2425,592
20230921,145600,2076314400,2425,2420,2430,2420,767
20230921,145500,2074454425,2420,2425,2425,2420,3357
20230921,145400,2066327300,2440,2440,2440,2440,15
20230921,145300,2066290700,2440,2435,2440,2435,1693
20230921,145200,2062165200,2435,2425,2435,2425,1659
20230921,145100,2058133395,2425,2420,2425,2420,883
20230921,145000,2055992125,2425,2425,2425,2425,0
20230921,144900,2055992125,2425,2425,2425,2425,476
20230921,144800,2054837825,2425,2425,2425,2425,435
20230921,144700,2053782950,2425,2425,2425,2425,0
20230921,144600,2053782950,2425,2425,2425,2425,290
20230921,144500,2053079700,2430,2430,2430,2430,1
20230921,144400,2053077270,2430,2430,2430,2430,3
20230921,144300,2053069980,2420,2430,2430,2420,1866
20230921,144200,2048545910,2435,2435,2435,2435,220
20230921,144100,2048010210,2435,2425,2435,2425,906
20230921,144000,2045807800,2425,2425,2425,2425,100
20230921,143900,2045565300,2425,2425,2425,2425,8
20230921,143800,2045545900,2425,2430,2430,2425,4769
20230921,143700,2033980325,2425,2425,2425,2425,1
20230921,143600,2033977900,2425,2430,2430,2425,90
20230921,143500,2033759635,2430,2430,2430,2430,0
20230921,143400,2033759635,2430,2425,2430,2425,3805
20230921,143300,2024531485,2425,2425,2425,2425,1300
20230921,143200,2021378985,2425,2425,2425,2425,62
20230921,143100,2021228635,2430,2430,2430,2430,0
20230921,143000,2021228635,2430,2430,2430,2430,130
20230921,142900,2020912735,2425,2425,2425,2425,0
20230921,142800,2020912735,2425,2425,2425,2425,0
20230921,142700,2020912735,2425,2425,2425,2425,0
20230921,142600,2020912735,2425,2425,2425,2425,1300
20230921,142500,2017760235,2425,2425,2425,2425,1534
20230921,142400,2014040285,2435,2430,2435,2430,1971
20230921,142300,2009250750,2435,2435,2435,2435,74
20230921,142200,2009070560,2435,2440,2440,2435,506
20230921,142100,2007838420,2440,2440,2440,2440,102
20230921,142000,2007589540,2440,2440,2440,2440,10
20230921,141900,2007565140,2445,2445,2445,2445,183
20230921,141800,2007117705,2445,2445,2445,2425,221
20230921,141700,2006581560,2425,2440,2440,2425,1020
20230921,141600,2004098850,2440,2435,2440,2435,175
20230921,141500,2003672620,2435,2440,2440,2435,1031
20230921,141400,2001157130,2440,2435,2440,2425,2081
20230921,141300,1996107870,2435,2430,2435,2430,1302
20230921,141200,1992938010,2425,2430,2430,2425,1123
20230921,141100,1990210620,2430,2435,2440,2430,546
20230921,141000,1988882820,2435,2435,2435,2435,610
20230921,140900,1987397470,2435,2435,2435,2435,0
20230921,140800,1987397470,2435,2435,2435,2435,9
20230921,140700,1987375555,2435,2445,2445,2435,601
20230921,140600,1985911560,2445,2445,2445,2445,107
20230921,140500,1985649945,2450,2445,2450,2445,261
20230921,140400,1985011790,2445,2445,2445,2445,49
20230921,140300,1984891985,2445,2445,2445,2445,11
20230921,140200,1984865090,2445,2445,2445,2445,20
20230921,140100,1984816190,2450,2440,2450,2440,15
20230921,140000,1984779450,2445,2445,2445,2445,3018
20230921,135900,1977400440,2430,2430,2430,2420,11091
20230921,135800,1950512360,2425,2430,2430,2425,2123
20230921,135700,1945360190,2430,2430,2430,2430,451
20230921,135600,1944264260,2430,2440,2445,2430,3738
20230921,135500,1935174395,2445,2440,2445,2440,9
20230921,135400,1935152425,2440,2440,2445,2435,1589
20230921,135300,1931278890,2440,2445,2445,2440,159
20230921,135200,1930890585,2445,2440,2445,2440,604
20230921,135100,1929416780,2440,2440,2440,2440,294
20230921,135000,1928699420,2435,2435,2435,2435,2
20230921,134900,1928694550,2435,2440,2440,2435,2321
20230921,134800,1923035575,2445,2445,2445,2445,1
20230921,134700,1923033130,2440,2440,2440,2440,1403
20230921,134600,1919609810,2445,2445,2445,2445,0
20230921,134500,1919609810,2445,2445,2445,2445,0
20230921,134400,1919609810,2445,2445,2445,2445,18
20230921,134300,1919565800,2440,2440,2440,2440,4
20230921,134200,1919556040,2445,2445,2445,2445,101
20230921,134100,1919309095,2445,2445,2445,2445,13
20230921,134000,1919277310,2435,2435,2445,2435,42
20230921,133900,1919175020,2445,2445,2445,2445,2
20230921,133800,1919170130,2435,2445,2445,2435,273
20230921,133700,1918504375,2445,2445,2445,2445,2
20230921,133600,1918499485,2430,2430,2445,2430,456
20230921,133500,1917391375,2445,2430,2445,2430,1680
20230921,133400,1913308900,2425,2435,2435,2425,7021
20230921,133300,1896266595,2450,2445,2450,2430,6501
20230921,133200,1880421190,2450,2450,2450,2450,0
20230921,133100,1880421190,2450,2450,2450,2450,172
20230921,133000,1879999790,2445,2450,2455,2445,1568
20230921,132900,1876159100,2455,2455,2455,2455,6
20230921,132800,1876144370,2460,2465,2470,2460,10759
20230921,132700,1849674260,2465,2445,2465,2445,755
20230921,132600,1847816970,2450,2450,2450,2450,189
20230921,132500,1847353920,2450,2450,2450,2450,173
20230921,132400,1846930070,2450,2450,2450,2450,77
20230921,132300,1846741420,2460,2460,2460,2460,1
20230921,132200,1846738960,2455,2450,2455,2450,1620
20230921,132100,1842769950,2450,2450,2450,2450,134
20230921,132000,1842441650,2450,2450,2450,2450,2
20230921,131900,1842436750,2445,2445,2445,2445,1619
20230921,131800,1838478295,2450,2450,2450,2450,5
20230921,131700,1838466045,2450,2450,2450,2450,10
20230921,131600,1838441545,2450,2450,2450,2450,1
20230921,131500,1838439095,2435,2455,2455,2435,808
20230921,131400,1836467775,2450,2450,2450,2450,259
20230921,131300,1835833225,2455,2460,2460,2455,12
20230921,131200,1835803735,2465,2455,2465,2455,5009
20230921,131100,1823506565,2455,2440,2455,2440,5000
20230921,131000,1811251160,2440,2445,2445,2440,937
20230921,130900,1808964775,2445,2445,2450,2445,5010
20230921,130800,1796715275,2445,2445,2445,2445,13
20230921,130700,1796683490,2445,2435,2445,2435,164
20230921,130600,1796283735,2435,2435,2435,2430,3758
20230921,130500,1787135510,2440,2440,2440,2440,77
20230921,130400,1786947630,2440,2440,2440,2440,4
20230921,130300,1786937870,2430,2430,2430,2430,1
20230921,130200,1786935440,2430,2435,2435,2430,891
20230921,130100,1784770060,2435,2435,2445,2435,162
20230921,130000,1784375580,2435,2445,2445,2435,947
20230921,125900,1782069235,2440,2440,2440,2440,110
20230921,125800,1781800835,2440,2440,2440,2440,30
20230921,125700,1781727635,2445,2440,2445,2435,207
20230921,125600,1781223515,2445,2435,2445,2430,343
20230921,125500,1780388355,2440,2435,2440,2435,12
20230921,125400,1780359085,2440,2430,2440,2430,8
20230921,125300,1780339605,2430,2435,2440,2430,56
20230921,125200,1780203290,2435,2430,2435,2430,120
20230921,125100,1779911520,2430,2430,2430,2430,18
20230921,125000,1779867780,2430,2440,2440,2430,834
20230921,124900,1777840935,2440,2440,2440,2440,0
20230921,124800,1777840935,2440,2425,2440,2425,2005
20230921,124700,1772978735,2425,2440,2440,2425,1078
20230921,124600,1770354940,2440,2430,2440,2430,1444
20230921,124500,1766835325,2425,2435,2435,2425,1787
20230921,124400,1762500830,2440,2440,2440,2440,3
20230921,124300,1762493510,2430,2435,2435,2420,3007
20230921,124200,1755194005,2435,2440,2440,2415,9979
20230921,124100,1731004885,2445,2445,2445,2445,402
20230921,124000,1730021995,2445,2445,2445,2440,1189
20230921,123900,1727119520,2445,2445,2445,2445,50
20230921,123800,1726997270,2450,2445,2450,2445,1848
20230921,123700,1722474885,2430,2475,2480,2425,37664
20230921,123600,1630553135,2480,2480,2480,2480,0
20230921,123500,1630553135,2480,2480,2480,2480,0
20230921,123400,1630553135,2480,2465,2480,2455,2659
20230921,123300,1624010425,2480,2480,2480,2480,0
20230921,123200,1624010425,2480,2480,2480,2480,6
20230921,123100,1623995545,2480,2465,2480,2465,345
20230921,123000,1623144940,2465,2475,2480,2465,1254
20230921,122900,1620050285,2475,2475,2475,2470,987
20230921,122800,1617612385,2475,2470,2475,2470,111
20230921,122700,1617337665,2465,2465,2465,2465,101
20230921,122600,1617088700,2465,2470,2470,2465,2212
20230921,122500,1611633115,2470,2475,2475,2470,85
20230921,122400,1611422745,2475,2480,2480,2475,824
20230921,122300,1609382345,2480,2480,2480,2480,70
20230921,122200,1609208745,2475,2490,2490,2475,24
20230921,122100,1609149120,2490,2485,2490,2480,2729
20230921,122000,1602368420,2490,2490,2490,2490,433
20230921,121900,1601290250,2490,2495,2505,2490,888
20230921,121800,1599077365,2505,2505,2510,2495,2753
20230921,121700,1592185055,2505,2500,2505,2500,1717
20230921,121600,1587890830,2500,2500,2505,2500,204
20230921,121500,1587380420,2505,2500,2505,2500,64799
20230921,121400,1425060725,2490,2510,2510,2490,2281
20230921,121300,1419369570,2505,2500,2505,2500,707
20230921,121200,1417599625,2500,2470,2500,2470,16278
20230921,121100,1377314715,2465,2465,2465,2465,9455
20230921,121000,1354008140,2465,2460,2465,2455,2113
20230921,120900,1348809550,2460,2465,2465,2460,980
20230921,120800,1346398105,2465,2450,2465,2450,1271
20230921,120700,1343271170,2455,2450,2455,2450,200
20230921,120600,1342780205,2455,2445,2455,2440,10099
20230921,120500,1318097980,2445,2450,2450,2445,1000
20230921,120400,1315652445,2455,2450,2455,2445,559
20230921,120300,1314283280,2450,2455,2455,2445,5390
20230921,120200,1301082530,2455,2460,2460,2455,3051
20230921,120100,1293577160,2460,2460,2460,2450,6686
20230921,120000,1277162545,2455,2470,2470,2455,7968
20230921,115900,1257591205,2470,2460,2470,2460,609
20230921,115800,1256092975,2470,2465,2470,2465,134
20230921,115700,1255762660,2460,2460,2465,2460,946
20230921,115600,1253435495,2465,2475,2475,2465,229
20230921,115500,1252870000,2475,2470,2475,2470,576
20230921,115400,1251447275,2465,2465,2470,2465,845
20230921,115300,1249364345,2470,2470,2470,2470,20
20230921,115200,1249314945,2470,2470,2470,2470,61
20230921,115100,1249164275,2470,2470,2470,2470,16
20230921,115000,1249124755,2465,2465,2465,2465,0
20230921,114900,1249124755,2465,2470,2470,2465,932
20230921,114800,1246827225,2470,2470,2470,2470,145
20230921,114700,1246469075,2470,2460,2470,2460,124
20230921,114600,1246164025,2470,2460,2470,2460,484
20230921,114500,1244970635,2465,2465,2465,2465,40
20230921,114400,1244872035,2470,2470,2470,2470,1
20230921,114300,1244869565,2460,2470,2470,2460,7
20230921,114200,1244852305,2470,2470,2470,2470,207
20230921,114100,1244341015,2470,2470,2470,2465,311
20230921,114000,1243572875,2470,2460,2470,2455,569
20230921,113900,1242174020,2455,2455,2455,2455,0
20230921,113800,1242174020,2455,2460,2470,2455,211
20230921,113700,1241655480,2460,2465,2470,2460,610
20230921,113600,1240152145,2465,2460,2465,2455,1576
20230921,113500,1236273415,2450,2455,2455,2450,15929
20230921,113400,1197246365,2450,2470,2470,2445,6139
20230921,113300,1182199745,2470,2455,2470,2455,4
20230921,113200,1182189895,2470,2470,2470,2455,37
20230921,113100,1182098655,2470,2450,2470,2450,7831
20230921,113000,1162910980,2455,2470,2470,2455,16528
20230921,112900,1122262245,2470,2470,2470,2470,1402
20230921,112800,1118799305,2480,2480,2480,2470,1257
20230921,112700,1115693425,2480,2480,2480,2480,87
20230921,112600,1115477665,2470,2480,2480,2470,4847
20230921,112500,1103491145,2485,2485,2485,2485,1
20230921,112400,1103488660,2480,2480,2485,2480,596
20230921,112300,1102010575,2485,2485,2485,2480,2606
20230921,112200,1095543180,2490,2490,2490,2490,0
20230921,112100,1095543180,2490,2490,2490,2485,16
20230921,112000,1095503360,2490,2480,2490,2480,10
20230921,111900,1095478520,2490,2490,2490,2490,86
20230921,111800,1095264380,2480,2485,2485,2480,567
20230921,111700,1093857650,2490,2485,2490,2480,1537
20230921,111600,1090038985,2485,2485,2490,2485,115
20230921,111500,1089753200,2490,2490,2490,2490,0
20230921,111400,1089753200,2490,2490,2490,2490,4
20230921,111300,1089743240,2480,2490,2490,2480,3998
20230921,111200,1079827350,2490,2490,2490,2490,405
20230921,111100,1078818900,2480,2490,2490,2480,5656
20230921,111000,1064784485,2490,2495,2495,2490,203
20230921,110900,1064278515,2495,2495,2495,2495,105
20230921,110800,1064016540,2495,2485,2495,2485,1437
20230921,110700,1060445585,2495,2495,2495,2495,4
20230921,110600,1060435605,2495,2495,2495,2485,510
20230921,110500,1059168005,2495,2495,2495,2485,86
20230921,110400,1058953785,2500,2495,2500,2490,5002
20230921,110300,1046474040,2490,2490,2495,2485,4383
20230921,110200,1035562340,2495,2490,2495,2490,802
20230921,110100,1033561930,2485,2495,2495,2485,6344
20230921,110000,1017785015,2500,2495,2500,2490,416
20230921,105900,1016748935,2505,2500,2505,2500,91
20230921,105800,1016521380,2500,2495,2500,2490,1062
20230921,105700,1013876435,2505,2505,2505,2505,31
20230921,105600,1013798780,2505,2495,2505,2495,735
20230921,105500,1011964945,2495,2505,2505,2495,401
20230921,105400,1010964440,2505,2490,2505,2490,4977
20230921,105300,998556615,2490,2495,2500,2490,332
20230921,105200,997728315,2500,2490,2500,2485,4689
20230921,105100,986073740,2490,2505,2505,2485,678
20230921,105000,984388130,2485,2500,2505,2485,19574
20230921,104900,935634760,2505,2505,2505,2500,1761
20230921,104800,931227055,2505,2505,2505,2500,3204
20230921,104700,923210765,2505,2500,2505,2500,491
20230921,104600,921983010,2500,2500,2505,2500,6619
20230921,104500,905432725,2500,2495,2500,2495,3311
20230921,104400,897158175,2500,2500,2500,2495,2380
20230921,104300,891208535,2505,2505,2505,2500,534
20230921,104200,889873500,2505,2510,2510,2500,1362
20230921,104100,886467475,2510,2500,2510,2500,12533
20230921,104000,855134935,2510,2515,2515,2500,9991
20230921,103900,830143365,2515,2515,2515,2505,233
20230921,103800,829559670,2515,2515,2515,2515,500
20230921,103700,828302170,2515,2510,2515,2500,1576
20230921,103600,824357375,2495,2510,2515,2495,42931
20230921,103500,716876765,2515,2520,2530,2515,5879
20230921,103400,702085765,2520,2515,2520,2515,45
20230921,103300,701972585,2520,2520,2520,2515,10
20230921,103200,701947425,2515,2520,2520,2515,7380
20230921,103100,683368970,2520,2525,2530,2520,7857
20230921,103000,663530095,2535,2525,2535,2525,10
20230921,102900,663504825,2525,2525,2525,2525,1508
20230921,102800,659697125,2525,2525,2535,2525,14
20230921,102700,659661765,2535,2530,2535,2530,1544
20230921,102600,655755435,2530,2535,2535,2530,1173
20230921,102500,652786745,2535,2540,2540,2535,148
20230921,102400,652411365,2540,2530,2540,2530,562
20230921,102300,650984505,2540,2525,2540,2525,535
20230921,102200,649630975,2525,2540,2540,2525,3506
20230921,102100,640765440,2540,2535,2540,2530,419
20230921,102000,639705300,2535,2530,2535,2530,108
20230921,101900,639431560,2530,2535,2535,2530,732
20230921,101800,637576950,2540,2525,2540,2525,2915
20230921,101700,630181990,2525,2535,2535,2525,3496
20230921,101600,621337655,2540,2540,2540,2540,63
20230921,101500,621177635,2540,2540,2540,2540,201
20230921,101400,620667095,2540,2540,2540,2540,1
20230921,101300,620664555,2530,2540,2540,2530,317
20230921,101200,619862120,2540,2530,2540,2530,28
20230921,101100,619791140,2535,2530,2540,2530,308
20230921,101000,619010850,2530,2525,2530,2525,1849
20230921,100900,614340900,2525,2535,2535,2525,1056
20230921,100800,611673950,2535,2535,2535,2530,600
20230921,100700,610154880,2535,2530,2535,2530,440
20230921,100600,609041675,2530,2545,2545,2530,2663
20230921,100500,602283095,2545,2545,2545,2540,13
20230921,100400,602250020,2535,2540,2540,2535,479
20230921,100300,601035725,2545,2535,2545,2530,799
20230921,100200,599012395,2535,2535,2535,2535,0
20230921,100100,599012395,2535,2535,2535,2535,62
20230921,100000,598855225,2535,2545,2545,2535,205
20230921,095900,598334050,2545,2535,2545,2530,3864
20230921,095800,588557155,2530,2530,2530,2530,822
20230921,095700,586477495,2530,2530,2530,2530,125
20230921,095600,586161245,2545,2530,2545,2530,457
20230921,095500,585004270,2530,2545,2550,2530,90
20230921,095400,584774830,2550,2545,2550,2530,563
20230921,095300,583348115,2550,2555,2555,2550,603
20230921,095200,581809450,2555,2540,2555,2530,1902
20230921,095100,576965750,2555,2535,2555,2530,5202
20230921,095000,563715765,2530,2535,2535,2530,2000
20230921,094900,558655740,2530,2535,2535,2530,3927
20230921,094800,548710765,2545,2540,2545,2540,23
20230921,094700,548652290,2535,2535,2535,2535,396
20230921,094600,547648430,2545,2530,2545,2530,2533
20230921,094500,541220370,2530,2530,2530,2530,8
20230921,094400,541200130,2530,2530,2530,2530,1626
20230921,094300,537086350,2540,2530,2540,2530,1052
20230921,094200,534424780,2535,2530,2535,2530,291
20230921,094100,533687170,2530,2535,2540,2530,222
20230921,094000,533125425,2530,2530,2530,2530,326
20230921,093900,532300645,2530,2555,2555,2530,101
20230921,093800,532045090,2530,2535,2560,2525,6460
20230921,093700,515607320,2530,2530,2535,2530,3603
20230921,093600,506491715,2525,2530,2530,2525,1503
20230921,093500,502696130,2525,2535,2535,2525,1111
20230921,093400,499885880,2545,2545,2550,2535,1808
20230921,093300,495297475,2550,2560,2560,2545,1152
20230921,093200,492356990,2560,2550,2560,2545,2246
20230921,093100,486629320,2550,2555,2555,2545,1881
20230921,093000,481842070,2550,2545,2555,2545,316
20230921,092900,481036505,2545,2555,2560,2545,1093
20230921,092800,478244005,2555,2540,2555,2540,4337
20230921,092700,467199535,2545,2540,2550,2540,1514
20230921,092600,463351420,2540,2550,2550,2535,543
20230921,092500,461968035,2550,2545,2550,2545,553
20230921,092400,460557935,2550,2540,2555,2530,6500
20230921,092300,444041555,2540,2525,2540,2525,26
20230921,092200,443975530,2525,2540,2540,2525,348
20230921,092100,443094815,2540,2530,2540,2525,549
20230921,092000,441705840,2530,2535,2545,2520,27061
20230921,091900,373425250,2535,2530,2535,2530,1234
20230921,091800,370303220,2530,2540,2540,2530,2492
20230921,091700,363989250,2540,2535,2540,2535,265
20230921,091600,363317445,2545,2545,2545,2535,320
20230921,091500,362503615,2545,2530,2545,2530,2116
20230921,091400,357142865,2530,2540,2540,2515,6252
20230921,091300,341365125,2525,2530,2530,2525,8731
20230921,091200,319303915,2530,2535,2545,2530,9528
20230921,091100,295168905,2545,2540,2545,2540,2175
20230921,091000,289644300,2555,2540,2555,2540,31
20230921,090900,289565485,2540,2555,2555,2540,6
20230921,090800,289550170,2555,2540,2555,2540,1341
20230921,090700,286143550,2540,2545,2555,2530,1335
20230921,090600,282750770,2545,2555,2555,2520,12635
20230921,090500,250685845,2555,2575,2575,2555,10841
20230921,090400,222952840,2575,2570,2580,2570,852
20230921,090300,220759575,2565,2555,2565,2545,7571
20230921,090200,201442805,2555,2570,2570,2555,6125
20230921,090100,185754465,2565,2575,2590,2565,5780
20230921,090000,170875860,2565,2595,2600,2560,48622