stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230922,193700,1170250305,2360,2360,2360,2360,15117
20230922,193600,1170250305,2360,2360,2360,2360,0
20230922,193500,1170250305,2360,2360,2360,2360,0
20230922,193400,1170250305,2360,2360,2360,2360,0
20230922,193300,1170250305,2360,2360,2360,2360,0
20230922,193200,1170250305,2360,2360,2360,2360,0
20230922,193100,1170250305,2360,2360,2360,2360,0
20230922,193000,1170250305,2360,2360,2360,2360,0
20230922,192900,1170250305,2360,2360,2360,2360,0
20230922,192800,1170250305,2360,2360,2360,2360,0
20230922,192700,1170250305,2360,2360,2360,2360,0
20230922,192600,1170250305,2360,2360,2360,2360,0
20230922,192500,1170250305,2360,2360,2360,2360,0
20230922,192400,1170250305,2360,2360,2360,2360,0
20230922,192300,1170250305,2360,2360,2360,2360,0
20230922,192200,1170250305,2360,2360,2360,2360,0
20230922,192100,1170250305,2360,2360,2360,2360,0
20230922,192000,1170250305,2360,2360,2360,2360,0
20230922,191900,1170250305,2360,2360,2360,2360,0
20230922,191800,1170250305,2360,2360,2360,2360,0
20230922,191700,1170250305,2360,2360,2360,2360,0
20230922,191600,1170250305,2360,2360,2360,2360,0
20230922,191500,1170250305,2360,2360,2360,2360,0
20230922,191400,1170250305,2360,2360,2360,2360,0
20230922,191300,1170250305,2360,2360,2360,2360,0
20230922,191200,1170250305,2360,2360,2360,2360,0
20230922,191100,1170250305,2360,2360,2360,2360,0
20230922,191000,1170250305,2360,2360,2360,2360,0
20230922,190900,1170250305,2360,2360,2360,2360,0
20230922,190800,1170250305,2360,2360,2360,2360,0
20230922,190700,1170250305,2360,2360,2360,2360,15117
20230922,190600,1170250305,2360,2360,2360,2360,0
20230922,190500,1170250305,2360,2360,2360,2360,0
20230922,190400,1170250305,2360,2360,2360,2360,0
20230922,190300,1170250305,2360,2360,2360,2360,0
20230922,190200,1170250305,2360,2360,2360,2360,0
20230922,190100,1170250305,2360,2360,2360,2360,0
20230922,190000,1170250305,2360,2360,2360,2360,0
20230922,185900,1170250305,2360,2360,2360,2360,0
20230922,185800,1170250305,2360,2360,2360,2360,0
20230922,185700,1170250305,2360,2360,2360,2360,0
20230922,185600,1170250305,2360,2360,2360,2360,0
20230922,185500,1170250305,2360,2360,2360,2360,0
20230922,185400,1170250305,2360,2360,2360,2360,0
20230922,185300,1170250305,2360,2360,2360,2360,0
20230922,185200,1170250305,2360,2360,2360,2360,0
20230922,185100,1170250305,2360,2360,2360,2360,0
20230922,185000,1170250305,2360,2360,2360,2360,0
20230922,184900,1170250305,2360,2360,2360,2360,0
20230922,184800,1170250305,2360,2360,2360,2360,0
20230922,184700,1170250305,2360,2360,2360,2360,0
20230922,184600,1170250305,2360,2360,2360,2360,0
20230922,184500,1170250305,2360,2360,2360,2360,0
20230922,184400,1170250305,2360,2360,2360,2360,0
20230922,184300,1170250305,2360,2360,2360,2360,0
20230922,184200,1170250305,2360,2360,2360,2360,0
20230922,184100,1170250305,2360,2360,2360,2360,0
20230922,184000,1170250305,2360,2360,2360,2360,0
20230922,183900,1170250305,2360,2360,2360,2360,0
20230922,183800,1170250305,2360,2360,2360,2360,0
20230922,183700,1170250305,2360,2360,2360,2360,15117
20230922,183600,1170250305,2360,2360,2360,2360,0
20230922,183500,1170250305,2360,2360,2360,2360,0
20230922,183400,1170250305,2360,2360,2360,2360,0
20230922,183300,1170250305,2360,2360,2360,2360,0
20230922,183200,1170250305,2360,2360,2360,2360,0
20230922,183100,1170250305,2360,2360,2360,2360,0
20230922,183000,1170250305,2360,2360,2360,2360,0
20230922,182900,1170250305,2360,2360,2360,2360,0
20230922,182800,1170250305,2360,2360,2360,2360,0
20230922,182700,1170250305,2360,2360,2360,2360,0
20230922,182600,1170250305,2360,2360,2360,2360,0
20230922,182500,1170250305,2360,2360,2360,2360,0
20230922,182400,1170250305,2360,2360,2360,2360,0
20230922,182300,1170250305,2360,2360,2360,2360,0
20230922,182200,1170250305,2360,2360,2360,2360,0
20230922,182100,1170250305,2360,2360,2360,2360,0
20230922,182000,1170250305,2360,2360,2360,2360,0
20230922,181900,1170250305,2360,2360,2360,2360,0
20230922,181800,1170250305,2360,2360,2360,2360,0
20230922,181700,1170250305,2360,2360,2360,2360,0
20230922,181600,1170250305,2360,2360,2360,2360,0
20230922,181500,1170250305,2360,2360,2360,2360,0
20230922,181400,1170250305,2360,2360,2360,2360,0
20230922,181300,1170250305,2360,2360,2360,2360,0
20230922,181200,1170250305,2360,2360,2360,2360,0
20230922,181100,1170250305,2360,2360,2360,2360,0
20230922,181000,1170250305,2360,2360,2360,2360,0
20230922,180900,1170250305,2360,2360,2360,2360,0
20230922,180800,1170250305,2360,2360,2360,2360,0
20230922,180700,1170250305,2360,2360,2360,2360,15117
20230922,180600,1170250305,2360,2360,2360,2360,0
20230922,180500,1170250305,2360,2360,2360,2360,0
20230922,180400,1170250305,2360,2360,2360,2360,0
20230922,180300,1170250305,2360,2360,2360,2360,0
20230922,180200,1170250305,2360,2360,2360,2360,0
20230922,180100,1170250305,2360,2360,2360,2360,0
20230922,180000,1170250305,2360,2360,2360,2360,0
20230922,175900,1170250305,2360,2360,2360,2360,0
20230922,175800,1170250305,2360,2360,2360,2360,0
20230922,175700,1170250305,2360,2360,2360,2360,0
20230922,175600,1170250305,2360,2360,2360,2360,0
20230922,175500,1170250305,2360,2360,2360,2360,0
20230922,175400,1170250305,2360,2360,2360,2360,0
20230922,175300,1170250305,2360,2360,2360,2360,0
20230922,175200,1170250305,2360,2360,2360,2360,0
20230922,175100,1170250305,2360,2360,2360,2360,0
20230922,175000,1170250305,2360,2360,2360,2360,0
20230922,174900,1170250305,2360,2360,2360,2360,0
20230922,174800,1170250305,2360,2360,2360,2360,0
20230922,174700,1170250305,2360,2360,2360,2360,0
20230922,174600,1170250305,2360,2360,2360,2360,0
20230922,174500,1170250305,2360,2360,2360,2360,0
20230922,174400,1170250305,2360,2360,2360,2360,0
20230922,174300,1170250305,2360,2360,2360,2360,0
20230922,174200,1170250305,2360,2360,2360,2360,0
20230922,174100,1170250305,2360,2360,2360,2360,0
20230922,174000,1170250305,2360,2360,2360,2360,0
20230922,173900,1170250305,2360,2360,2360,2360,0
20230922,173800,1170250305,2360,2360,2360,2360,0
20230922,173700,1170250305,2360,2360,2360,2360,15117
20230922,173600,1170250305,2360,2360,2360,2360,0
20230922,173500,1170250305,2360,2360,2360,2360,0
20230922,173400,1170250305,2360,2360,2360,2360,0
20230922,173300,1170250305,2360,2360,2360,2360,0
20230922,173200,1170250305,2360,2360,2360,2360,0
20230922,173100,1170250305,2360,2360,2360,2360,0
20230922,173000,1170250305,2360,2360,2360,2360,0
20230922,172900,1170250305,2360,2360,2360,2360,0
20230922,172800,1170250305,2360,2360,2360,2360,0
20230922,172700,1170250305,2360,2360,2360,2360,0
20230922,172600,1170250305,2360,2360,2360,2360,0
20230922,172500,1170250305,2360,2360,2360,2360,0
20230922,172400,1170250305,2360,2360,2360,2360,0
20230922,172300,1170250305,2360,2360,2360,2360,0
20230922,172200,1170250305,2360,2360,2360,2360,0
20230922,172100,1170250305,2360,2360,2360,2360,0
20230922,172000,1170250305,2360,2360,2360,2360,0
20230922,171900,1170250305,2360,2360,2360,2360,0
20230922,171800,1170250305,2360,2360,2360,2360,0
20230922,171700,1170250305,2360,2360,2360,2360,0
20230922,171600,1170250305,2360,2360,2360,2360,0
20230922,171500,1170250305,2360,2360,2360,2360,0
20230922,171400,1170250305,2360,2360,2360,2360,0
20230922,171300,1170250305,2360,2360,2360,2360,0
20230922,171200,1170250305,2360,2360,2360,2360,0
20230922,171100,1170250305,2360,2360,2360,2360,0
20230922,171000,1170250305,2360,2360,2360,2360,0
20230922,170900,1170250305,2360,2360,2360,2360,0
20230922,170800,1170250305,2360,2360,2360,2360,0
20230922,170700,1170250305,2360,2360,2360,2360,15117
20230922,170600,1170250305,2360,2360,2360,2360,0
20230922,170500,1170250305,2360,2360,2360,2360,0
20230922,170400,1170250305,2360,2360,2360,2360,0
20230922,170300,1170250305,2360,2360,2360,2360,0
20230922,170200,1170250305,2360,2360,2360,2360,0
20230922,170100,1170250305,2360,2360,2360,2360,0
20230922,170000,1170250305,2360,2360,2360,2360,0
20230922,165900,1170250305,2360,2360,2360,2360,0
20230922,165800,1170250305,2360,2360,2360,2360,0
20230922,165700,1170250305,2360,2360,2360,2360,0
20230922,165600,1170250305,2360,2360,2360,2360,0
20230922,165500,1170250305,2360,2360,2360,2360,0
20230922,165400,1170250305,2360,2360,2360,2360,0
20230922,165300,1170250305,2360,2360,2360,2360,0
20230922,165200,1170250305,2360,2360,2360,2360,0
20230922,165100,1170250305,2360,2360,2360,2360,0
20230922,165000,1170250305,2360,2360,2360,2360,0
20230922,164900,1170250305,2360,2360,2360,2360,0
20230922,164800,1170250305,2360,2360,2360,2360,0
20230922,164700,1170250305,2360,2360,2360,2360,0
20230922,164600,1170250305,2360,2360,2360,2360,0
20230922,164500,1170250305,2360,2360,2360,2360,0
20230922,164400,1170250305,2360,2360,2360,2360,0
20230922,164300,1170250305,2360,2360,2360,2360,0
20230922,164200,1170250305,2360,2360,2360,2360,0
20230922,164100,1170250305,2360,2360,2360,2360,0
20230922,164000,1170250305,2360,2360,2360,2360,0
20230922,163900,1170250305,2360,2360,2360,2360,0
20230922,163800,1170250305,2360,2360,2360,2360,0
20230922,163700,1170250305,2360,2360,2360,2360,15117
20230922,163600,1170250305,2360,2360,2360,2360,0
20230922,163500,1170250305,2360,2360,2360,2360,0
20230922,163400,1170250305,2360,2360,2360,2360,0
20230922,163300,1170250305,2360,2360,2360,2360,0
20230922,163200,1170250305,2360,2360,2360,2360,0
20230922,163100,1170250305,2360,2360,2360,2360,0
20230922,163000,1170250305,2360,2360,2360,2360,0
20230922,162900,1170250305,2360,2360,2360,2360,0
20230922,162800,1170250305,2360,2360,2360,2360,0
20230922,162700,1170250305,2360,2360,2360,2360,0
20230922,162600,1170250305,2360,2360,2360,2360,0
20230922,162500,1170250305,2360,2360,2360,2360,0
20230922,162400,1170250305,2360,2360,2360,2360,0
20230922,162300,1170250305,2360,2360,2360,2360,0
20230922,162200,1170250305,2360,2360,2360,2360,0
20230922,162100,1170250305,2360,2360,2360,2360,0
20230922,162000,1170250305,2360,2360,2360,2360,0
20230922,161900,1170250305,2360,2360,2360,2360,0
20230922,161800,1170250305,2360,2360,2360,2360,0
20230922,161700,1170250305,2360,2360,2360,2360,0
20230922,161600,1170250305,2360,2360,2360,2360,0
20230922,161500,1170250305,2360,2360,2360,2360,0
20230922,161400,1170250305,2360,2360,2360,2360,0
20230922,161300,1170250305,2360,2360,2360,2360,0
20230922,161200,1170250305,2360,2360,2360,2360,0
20230922,161100,1170250305,2360,2360,2360,2360,0
20230922,161000,1170250305,2360,2360,2360,2360,0
20230922,160900,1170250305,2360,2360,2360,2360,0
20230922,160800,1170250305,2360,2360,2360,2360,0
20230922,160700,1170250305,2360,2360,2360,2360,15117
20230922,160600,1170250305,2360,2360,2360,2360,0
20230922,160500,1170250305,2360,2360,2360,2360,0
20230922,160400,1170250305,2360,2360,2360,2360,0
20230922,160300,1170250305,2360,2360,2360,2360,0
20230922,160200,1170250305,2360,2360,2360,2360,0
20230922,160100,1170250305,2360,2360,2360,2360,0
20230922,160000,1170250305,2360,2360,2360,2360,0
20230922,155900,1170250305,2360,2360,2360,2360,0
20230922,155800,1170250305,2360,2360,2360,2360,0
20230922,155700,1170250305,2360,2360,2360,2360,0
20230922,155600,1170250305,2360,2360,2360,2360,0
20230922,155500,1170250305,2360,2360,2360,2360,0
20230922,155400,1170250305,2360,2360,2360,2360,0
20230922,155300,1170250305,2360,2360,2360,2360,0
20230922,155200,1170250305,2360,2360,2360,2360,0
20230922,155100,1170250305,2360,2360,2360,2360,0
20230922,155000,1170250305,2360,2360,2360,2360,0
20230922,154900,1170250305,2360,2360,2360,2360,0
20230922,154800,1170250305,2360,2360,2360,2360,0
20230922,154700,1170250305,2360,2360,2360,2360,0
20230922,154600,1170250305,2360,2360,2360,2360,0
20230922,154500,1170250305,2360,2360,2360,2360,0
20230922,154400,1170250305,2360,2360,2360,2360,0
20230922,154300,1170250305,2360,2360,2360,2360,0
20230922,154200,1170250305,2360,2360,2360,2360,0
20230922,154100,1170250305,2360,2360,2360,2360,0
20230922,154000,1170250305,2360,2360,2360,2360,0
20230922,153900,1170250305,2360,2360,2360,2360,0
20230922,153800,1170250305,2360,2360,2360,2360,0
20230922,153700,1170250305,2360,2360,2360,2360,15117
20230922,153600,1170250305,2360,2360,2360,2360,0
20230922,153500,1170250305,2360,2360,2360,2360,0
20230922,153400,1170250305,2360,2360,2360,2360,0
20230922,153300,1170250305,2360,2360,2360,2360,0
20230922,153200,1170250305,2360,2360,2360,2360,0
20230922,153100,1170250305,2360,2360,2360,2360,0
20230922,153000,1170250305,2360,2360,2360,2360,15117
20230922,152900,1134574185,2390,2390,2390,2390,0
20230922,152800,1134574185,2390,2390,2390,2390,0
20230922,152700,1134574185,2390,2390,2390,2390,0
20230922,152600,1134574185,2390,2390,2390,2390,0
20230922,152500,1134574185,2390,2390,2390,2390,0
20230922,152400,1134574185,2390,2390,2390,2390,0
20230922,152300,1134574185,2390,2390,2390,2390,0
20230922,152200,1134574185,2390,2390,2390,2390,0
20230922,152100,1134574185,2390,2390,2390,2390,0
20230922,152000,1134574185,2390,2390,2390,2390,0
20230922,151900,1134574185,2390,2385,2390,2385,4247
20230922,151800,1124434585,2390,2385,2390,2385,2882
20230922,151700,1117561010,2385,2380,2385,2380,509
20230922,151600,1116349580,2385,2380,2385,2380,243
20230922,151500,1115771235,2385,2385,2385,2385,102
20230922,151400,1115527965,2380,2380,2380,2380,611
20230922,151300,1114073785,2380,2385,2385,2380,6
20230922,151200,1114059500,2380,2380,2380,2380,200
20230922,151100,1113583500,2385,2380,2385,2380,604
20230922,151000,1112144970,2385,2380,2385,2375,5321
20230922,150900,1099483075,2380,2380,2380,2380,45
20230922,150800,1099375975,2380,2380,2380,2375,219
20230922,150700,1098855260,2375,2380,2380,2375,2002
20230922,150600,1094100500,2375,2375,2380,2375,3238
20230922,150500,1086406205,2380,2375,2380,2375,703
20230922,150400,1084736565,2380,2380,2380,2380,1
20230922,150300,1084734185,2375,2380,2380,2375,3387
20230922,150200,1076688725,2380,2375,2380,2375,1506
20230922,150100,1073111945,2380,2380,2380,2375,261
20230922,150000,1072491015,2380,2380,2380,2375,1424
20230922,145900,1069107770,2385,2380,2385,2380,2002
20230922,145800,1064343000,2380,2380,2385,2380,278
20230922,145700,1063681355,2390,2390,2390,2385,252
20230922,145600,1063080325,2380,2380,2390,2380,6733
20230922,145500,1047026950,2385,2380,2385,2380,1550
20230922,145400,1043332700,2385,2380,2385,2380,4090
20230922,145300,1033595690,2385,2380,2385,2380,561
20230922,145200,1032260505,2380,2385,2385,2380,2751
20230922,145100,1025713120,2380,2380,2385,2380,2663
20230922,145000,1019375175,2385,2375,2385,2375,2015
20230922,144900,1014581955,2380,2380,2380,2380,88
20230922,144800,1014372515,2385,2380,2385,2380,29
20230922,144700,1014303490,2380,2370,2380,2370,1777
20230922,144600,1010081030,2370,2380,2380,2370,1008
20230922,144500,1007690740,2380,2370,2380,2360,2197
20230922,144400,1002476110,2360,2360,2360,2360,900
20230922,144300,1000352110,2375,2375,2375,2360,1902
20230922,144200,995863360,2360,2365,2365,2360,1000
20230922,144100,993503355,2380,2370,2380,2360,2001
20230922,144000,988776610,2385,2380,2385,2380,82
20230922,143900,988581445,2385,2370,2385,2370,2001
20230922,143800,983839060,2385,2365,2385,2365,5893
20230922,143700,969902095,2365,2365,2365,2365,1500
20230922,143600,966354595,2365,2370,2370,2365,5877
20230922,143500,952430105,2370,2375,2375,2370,1100
20230922,143400,949822950,2375,2375,2375,2375,270
20230922,143300,949181700,2380,2380,2380,2380,30
20230922,143200,949110300,2380,2385,2385,2380,871
20230922,143100,947033030,2390,2380,2390,2380,145
20230922,143000,946687830,2380,2380,2380,2375,3608
20230922,142900,938117400,2380,2380,2380,2380,579
20230922,142800,936739380,2395,2380,2395,2380,3
20230922,142700,936732225,2380,2385,2385,2380,1998
20230922,142600,931976670,2385,2385,2385,2385,2313
20230922,142500,926460165,2395,2385,2395,2380,6296
20230922,142400,911425785,2395,2385,2395,2385,985
20230922,142300,909076550,2385,2380,2385,2375,1840
20230922,142200,904705930,2380,2385,2385,2380,1073
20230922,142100,902151825,2380,2380,2380,2380,5543
20230922,142000,888959485,2380,2380,2380,2380,1560
20230922,141900,885246685,2370,2370,2370,2370,226
20230922,141800,884711065,2370,2370,2380,2370,1002
20230922,141700,882336315,2380,2370,2380,2370,701
20230922,141600,880673325,2375,2370,2375,2370,91
20230922,141500,880457650,2375,2365,2375,2365,4988
20230922,141400,868660150,2365,2375,2375,2365,4089
20230922,141300,858985800,2380,2380,2380,2380,80
20230922,141200,858795400,2370,2380,2380,2370,4939
20230922,141100,847086375,2380,2380,2380,2380,5
20230922,141000,847074475,2385,2385,2385,2385,0
20230922,140900,847074475,2385,2385,2385,2385,0
20230922,140800,847074475,2385,2380,2385,2380,40
20230922,140700,846979270,2380,2380,2380,2380,31
20230922,140600,846905490,2380,2380,2380,2380,200
20230922,140500,846429490,2385,2385,2385,2385,854
20230922,140400,844392700,2385,2380,2385,2380,11
20230922,140300,844366515,2385,2385,2385,2385,42
20230922,140200,844266345,2385,2380,2385,2380,442
20230922,140100,843214125,2385,2385,2385,2385,42
20230922,140000,843113955,2380,2380,2385,2380,241
20230922,135900,842540365,2380,2380,2380,2380,250
20230922,135800,841945365,2380,2380,2380,2380,251
20230922,135700,841347985,2385,2385,2385,2385,77
20230922,135600,841164340,2385,2385,2385,2385,110
20230922,135500,840901990,2385,2380,2385,2365,1177
20230922,135400,838110555,2380,2380,2380,2370,1741
20230922,135300,833974725,2380,2380,2380,2380,0
20230922,135200,833974725,2380,2380,2380,2380,21
20230922,135100,833924745,2380,2380,2380,2380,77
20230922,135000,833741485,2380,2385,2385,2380,85
20230922,134900,833538765,2385,2385,2385,2385,0
20230922,134800,833538765,2385,2385,2385,2385,20
20230922,134700,833491065,2385,2380,2385,2380,12
20230922,134600,833462500,2380,2380,2380,2380,71
20230922,134500,833293520,2380,2380,2380,2380,207
20230922,134400,832800860,2380,2385,2385,2380,175
20230922,134300,832383985,2380,2380,2380,2380,0
20230922,134200,832383985,2380,2380,2380,2380,138
20230922,134100,832055545,2385,2390,2390,2385,367
20230922,134000,831179725,2390,2385,2390,2385,749
20230922,133900,829392610,2385,2390,2390,2385,82
20230922,133800,829197025,2390,2375,2390,2370,1601
20230922,133700,825400415,2375,2380,2380,2375,2000
20230922,133600,820648370,2390,2380,2390,2380,253
20230922,133500,820046220,2380,2380,2380,2380,88
20230922,133400,819836780,2380,2380,2380,2380,89
20230922,133300,819624960,2380,2380,2380,2375,1154
20230922,133200,816884155,2380,2390,2390,2380,1084
20230922,133100,814302995,2390,2385,2390,2385,43
20230922,133000,814200435,2385,2395,2395,2385,1735
20230922,132900,810054080,2385,2385,2385,2385,31
20230922,132800,809980145,2385,2385,2385,2385,37
20230922,132700,809891900,2395,2395,2395,2395,1
20230922,132600,809889505,2385,2395,2395,2385,889
20230922,132500,807769220,2390,2390,2390,2390,71
20230922,132400,807599530,2395,2385,2395,2385,16
20230922,132300,807561360,2385,2385,2385,2385,68
20230922,132200,807399180,2390,2390,2390,2390,39
20230922,132100,807305970,2390,2390,2390,2390,1
20230922,132000,807303580,2390,2390,2390,2390,0
20230922,131900,807303580,2390,2390,2390,2390,10
20230922,131800,807279680,2390,2390,2395,2390,8909
20230922,131700,785987120,2375,2375,2375,2375,414
20230922,131600,785003870,2375,2385,2385,2375,12159
20230922,131500,756124570,2390,2380,2390,2380,705
20230922,131400,754444770,2380,2390,2390,2380,3322
20230922,131300,746523800,2395,2395,2395,2395,21
20230922,131200,746473505,2400,2400,2400,2400,0
20230922,131100,746473505,2400,2400,2400,2400,470
20230922,131000,745345505,2390,2395,2395,2390,200
20230922,130900,744867370,2400,2400,2400,2400,0
20230922,130800,744867370,2400,2400,2400,2400,1
20230922,130700,744864970,2400,2395,2400,2395,9536
20230922,130600,721978640,2405,2400,2405,2395,439
20230922,130500,720927160,2405,2400,2405,2400,2
20230922,130400,720922355,2405,2400,2405,2400,2
20230922,130300,720917550,2405,2400,2405,2400,38
20230922,130200,720826175,2405,2405,2405,2405,0
20230922,130100,720826175,2405,2405,2405,2405,0
20230922,130000,720826175,2405,2395,2405,2395,102
20230922,125900,720581675,2395,2395,2395,2395,1
20230922,125800,720579280,2400,2405,2405,2385,2325
20230922,125700,715021130,2405,2400,2405,2400,224
20230922,125600,714483400,2395,2395,2395,2395,2083
20230922,125500,709494615,2400,2400,2400,2400,158
20230922,125400,709115415,2400,2395,2400,2395,29
20230922,125300,709045955,2390,2395,2395,2390,230
20230922,125200,708495505,2395,2395,2395,2395,0
20230922,125100,708495505,2395,2395,2395,2395,96
20230922,125000,708265585,2395,2400,2400,2395,466
20230922,124900,707147200,2400,2400,2400,2400,0
20230922,124800,707147200,2400,2400,2400,2400,2
20230922,124700,707142400,2395,2395,2400,2395,153
20230922,124600,706775960,2400,2410,2410,2400,511
20230922,124500,705544460,2410,2410,2410,2410,10
20230922,124400,705520360,2410,2405,2410,2385,922
20230922,124300,703320790,2405,2405,2405,2405,0
20230922,124200,703320790,2405,2395,2410,2395,2589
20230922,124100,697106380,2400,2385,2400,2385,2246
20230922,124000,691747280,2390,2390,2390,2390,0
20230922,123900,691747280,2390,2390,2390,2390,0
20230922,123800,691747280,2390,2390,2390,2390,1
20230922,123700,691744890,2390,2390,2390,2390,0
20230922,123600,691744890,2390,2395,2400,2390,22
20230922,123500,691692250,2395,2395,2395,2395,7
20230922,123400,691675485,2400,2395,2400,2395,102
20230922,123300,691431190,2400,2395,2400,2395,103
20230922,123200,691184500,2400,2385,2400,2385,2654
20230922,123100,684854680,2380,2380,2380,2380,0
20230922,123000,684854680,2380,2385,2385,2380,475
20230922,122900,683723755,2380,2380,2380,2380,6985
20230922,122800,667099455,2375,2375,2375,2375,2145
20230922,122700,662005080,2380,2380,2380,2380,1865
20230922,122600,657566380,2380,2380,2380,2380,5815
20230922,122500,643726680,2380,2385,2385,2380,1563
20230922,122400,640005425,2390,2390,2390,2390,584
20230922,122300,638609665,2390,2385,2400,2385,11982
20230922,122200,610023815,2385,2385,2390,2385,16756
20230922,122100,570060730,2385,2400,2400,2385,20074
20230922,122000,522176630,2400,2400,2400,2400,25
20230922,121900,522116630,2400,2400,2400,2400,1
20230922,121800,522114230,2390,2390,2390,2390,0
20230922,121700,522114230,2390,2390,2390,2390,336
20230922,121600,521311190,2390,2395,2395,2385,5756
20230922,121500,507551385,2395,2395,2395,2395,0
20230922,121400,507551385,2395,2395,2395,2395,900
20230922,121300,505395885,2395,2395,2395,2395,0
20230922,121200,505395885,2395,2400,2400,2395,416
20230922,121100,504398125,2400,2400,2400,2400,300
20230922,121000,503678125,2400,2400,2400,2400,30
20230922,120900,503606125,2400,2400,2400,2400,28
20230922,120800,503538925,2400,2400,2400,2400,46
20230922,120700,503428525,2410,2400,2410,2400,2
20230922,120600,503423715,2400,2425,2425,2400,3001
20230922,120500,496220790,2405,2425,2425,2405,101
20230922,120400,495977865,2400,2410,2425,2400,1371
20230922,120300,492682325,2425,2425,2425,2425,1
20230922,120200,492679900,2410,2425,2425,2410,16
20230922,120100,492641325,2410,2410,2410,2410,400
20230922,120000,491677325,2410,2410,2410,2410,100
20230922,115900,491436325,2410,2410,2410,2410,50
20230922,115800,491315825,2410,2410,2410,2410,0
20230922,115700,491315825,2410,2410,2410,2410,43
20230922,115600,491212195,2430,2430,2430,2430,1
20230922,115500,491209765,2410,2410,2410,2410,0
20230922,115400,491209765,2410,2415,2415,2410,307
20230922,115300,490469845,2415,2420,2420,2415,1851
20230922,115200,485999180,2420,2420,2420,2420,1868
20230922,115100,481478620,2430,2430,2430,2430,43
20230922,115000,481374130,2430,2430,2430,2430,0
20230922,114900,481374130,2430,2430,2430,2425,918
20230922,114800,479146980,2425,2435,2435,2425,690
20230922,114700,477470130,2435,2435,2435,2435,135
20230922,114600,477141405,2445,2445,2445,2445,0
20230922,114500,477141405,2445,2445,2445,2445,102
20230922,114400,476892015,2445,2445,2445,2445,1000
20230922,114300,474447015,2445,2445,2445,2445,0
20230922,114200,474447015,2445,2440,2445,2440,142
20230922,114100,474099880,2435,2440,2445,2435,1569
20230922,114000,470278690,2445,2445,2445,2445,1
20230922,113900,470276245,2445,2440,2445,2440,53
20230922,113800,470146920,2440,2440,2440,2440,1
20230922,113700,470144480,2445,2425,2445,2425,92
20230922,113600,469921345,2430,2430,2430,2430,988
20230922,113500,467520505,2445,2445,2445,2445,5
20230922,113400,467508280,2430,2440,2445,2430,68
20230922,113300,467342595,2440,2435,2440,2430,110
20230922,113200,467074870,2435,2435,2435,2435,16
20230922,113100,467035910,2435,2435,2435,2435,900
20230922,113000,464844410,2435,2435,2435,2435,0
20230922,112900,464844410,2435,2435,2435,2435,2
20230922,112800,464839540,2435,2435,2435,2435,4056
20230922,112700,454963180,2440,2445,2445,2440,1334
20230922,112600,451708015,2440,2450,2450,2440,325
20230922,112500,450911785,2440,2450,2450,2440,876
20230922,112400,448774025,2455,2455,2455,2455,0
20230922,112300,448774025,2455,2450,2455,2450,2101
20230922,112200,443617985,2450,2450,2450,2450,14
20230922,112100,443583685,2450,2440,2450,2440,5893
20230922,112000,429179975,2440,2440,2440,2440,1200
20230922,111900,426251975,2440,2430,2440,2430,3
20230922,111800,426244675,2440,2440,2440,2440,100
20230922,111700,426000675,2430,2430,2440,2430,601
20230922,111600,424540235,2430,2430,2430,2430,2
20230922,111500,424535375,2430,2430,2430,2430,100
20230922,111400,424292375,2430,2435,2435,2430,1087
20230922,111300,421648055,2435,2435,2435,2435,12
20230922,111200,421618835,2440,2440,2440,2440,1
20230922,111100,421616395,2435,2435,2435,2435,333
20230922,111000,420805540,2435,2435,2435,2435,167
20230922,110900,420398895,2435,2435,2435,2435,863
20230922,110800,418297490,2435,2435,2435,2435,400
20230922,110700,417323490,2435,2435,2435,2435,500
20230922,110600,416105990,2435,2435,2435,2435,501
20230922,110500,414886055,2435,2435,2435,2435,100
20230922,110400,414642555,2435,2435,2435,2435,310
20230922,110300,413887705,2435,2435,2435,2435,23
20230922,110200,413831700,2440,2435,2440,2435,2596
20230922,110100,407510430,2435,2435,2435,2435,418
20230922,110000,406492600,2435,2430,2435,2430,501
20230922,105900,405275165,2430,2430,2430,2430,0
20230922,105800,405275165,2430,2430,2430,2430,865
20230922,105700,403173215,2430,2430,2430,2430,0
20230922,105600,403173215,2430,2430,2430,2430,0
20230922,105500,403173215,2430,2430,2430,2430,31
20230922,105400,403097885,2435,2430,2435,2430,101
20230922,105300,402852450,2430,2430,2430,2430,336
20230922,105200,402035970,2430,2430,2430,2430,313
20230922,105100,401275380,2430,2430,2430,2425,152
20230922,105000,400906770,2425,2425,2425,2425,10
20230922,104900,400882520,2430,2425,2430,2425,117
20230922,104800,400598295,2430,2430,2430,2430,1
20230922,104700,400595865,2425,2425,2430,2425,611
20230922,104600,399114185,2425,2430,2430,2425,443
20230922,104500,398039045,2435,2430,2435,2430,545
20230922,104400,396714665,2430,2430,2430,2425,893
20230922,104300,394545175,2430,2430,2430,2430,0
20230922,104200,394545175,2430,2430,2430,2430,14
20230922,104100,394511155,2430,2430,2430,2430,1
20230922,104000,394508725,2430,2430,2430,2430,29
20230922,103900,394438255,2430,2425,2430,2425,222
20230922,103800,393899505,2425,2425,2425,2425,220
20230922,103700,393366005,2425,2425,2425,2425,0
20230922,103600,393366005,2425,2425,2425,2425,0
20230922,103500,393366005,2425,2425,2425,2425,248
20230922,103400,392764605,2430,2430,2430,2430,124
20230922,103300,392463285,2440,2425,2440,2425,2129
20230922,103200,387281835,2425,2430,2435,2425,1128
20230922,103100,384545385,2430,2435,2440,2430,2066
20230922,103000,379514860,2435,2415,2435,2410,1506
20230922,102900,375866630,2420,2415,2420,2415,374
20230922,102800,374963415,2410,2410,2410,2410,95
20230922,102700,374734465,2410,2410,2410,2410,1
20230922,102600,374732055,2400,2410,2410,2400,173
20230922,102500,374316825,2400,2400,2400,2400,50
20230922,102400,374196825,2395,2400,2400,2395,5491
20230922,102300,361041885,2400,2400,2400,2400,0
20230922,102200,361041885,2400,2400,2400,2400,2
20230922,102100,361037085,2400,2400,2400,2400,100
20230922,102000,360797085,2400,2400,2400,2400,100
20230922,101900,360557085,2400,2400,2400,2400,0
20230922,101800,360557085,2400,2405,2405,2400,944
20230922,101700,358289485,2410,2410,2410,2410,100
20230922,101600,358048485,2420,2420,2420,2420,641
20230922,101500,356497265,2430,2430,2430,2430,8
20230922,101400,356477825,2430,2420,2435,2420,2309
20230922,101300,350871875,2430,2430,2435,2430,42
20230922,101200,350769660,2435,2410,2440,2400,5690
20230922,101100,336975050,2415,2400,2415,2400,2003
20230922,101000,332151680,2400,2400,2400,2400,30
20230922,100900,332079680,2405,2405,2405,2405,7
20230922,100800,332062845,2405,2405,2405,2390,9282
20230922,100700,309845160,2400,2410,2410,2400,17183
20230922,100600,268602455,2410,2410,2410,2400,784
20230922,100500,266720295,2410,2405,2410,2405,92
20230922,100400,266499005,2410,2410,2410,2410,340
20230922,100300,265679605,2410,2410,2410,2400,52
20230922,100200,265554515,2410,2400,2415,2400,3333
20230922,100100,257524875,2415,2405,2415,2400,877
20230922,100000,255418565,2415,2415,2415,2415,0
20230922,095900,255418565,2415,2405,2415,2405,1364
20230922,095800,252137365,2415,2415,2415,2415,0
20230922,095700,252137365,2415,2415,2415,2415,0
20230922,095600,252137365,2415,2410,2415,2410,6
20230922,095500,252122900,2400,2400,2400,2400,0
20230922,095400,252122900,2400,2400,2400,2400,156
20230922,095300,251748500,2400,2400,2400,2400,100
20230922,095200,251508500,2400,2400,2400,2400,78
20230922,095100,251321300,2415,2400,2415,2395,4099
20230922,095000,241483005,2400,2400,2400,2400,3936
20230922,094900,232036605,2410,2410,2410,2410,98
20230922,094800,231800425,2410,2410,2410,2400,42
20230922,094700,231699225,2410,2410,2410,2410,150
20230922,094600,231337725,2410,2410,2410,2410,40
20230922,094500,231241325,2415,2400,2415,2400,2058
20230922,094400,226301825,2400,2415,2415,2400,2028
20230922,094300,221432350,2405,2405,2405,2405,0
20230922,094200,221432350,2405,2405,2405,2405,3494
20230922,094100,213029280,2405,2405,2405,2405,1
20230922,094000,213026875,2405,2410,2410,2405,408
20230922,093900,212043630,2410,2415,2415,2410,3152
20230922,093800,204439890,2415,2415,2415,2415,0
20230922,093700,204439890,2415,2420,2425,2415,3277
20230922,093600,196522680,2425,2430,2430,2425,2124
20230922,093500,191371975,2425,2425,2425,2420,726
20230922,093400,189612055,2425,2425,2425,2425,416
20230922,093300,188603255,2425,2425,2425,2425,166
20230922,093200,188200705,2425,2430,2430,2425,2
20230922,093100,188195850,2420,2420,2420,2420,1045
20230922,093000,185666950,2420,2430,2430,2420,584
20230922,092900,184252830,2430,2430,2430,2430,107
20230922,092800,183992820,2430,2430,2430,2430,0
20230922,092700,183992820,2430,2425,2430,2415,815
20230922,092600,182018415,2435,2430,2435,2420,1157
20230922,092500,179214265,2430,2430,2440,2430,2154
20230922,092400,173979905,2430,2440,2455,2430,5233
20230922,092300,161210555,2445,2440,2450,2440,4354
20230922,092200,150566605,2445,2440,2445,2425,4724
20230922,092100,139048570,2440,2435,2445,2425,9569
20230922,092000,115713385,2435,2430,2435,2425,1394
20230922,091900,112325930,2430,2425,2430,2420,2602
20230922,091800,106024205,2420,2425,2425,2420,1015
20230922,091700,103567275,2420,2420,2420,2420,3685
20230922,091600,94649575,2420,2420,2425,2420,2389
20230922,091500,88868190,2420,2420,2420,2415,917
20230922,091400,86650350,2420,2415,2425,2410,1676
20230922,091300,82596140,2415,2410,2415,2405,1801
20230922,091200,78264475,2410,2415,2415,2410,1382
20230922,091100,74933850,2405,2390,2405,2390,3896
20230922,091000,65597800,2395,2375,2395,2370,1574
20230922,090900,61842625,2375,2370,2380,2370,1749
20230922,090800,57682265,2370,2370,2370,2370,264
20230922,090700,57056585,2370,2370,2370,2370,710
20230922,090600,55373885,2370,2365,2370,2345,1618
20230922,090500,51552415,2355,2345,2355,2345,4664
20230922,090400,40588860,2345,2355,2360,2345,1713
20230922,090300,36564045,2350,2350,2355,2345,2099
20230922,090200,31638945,2350,2350,2350,2345,719
20230922,090100,29952835,2365,2340,2365,2340,2419
20230922,090000,24258140,2340,2335,2380,2330,9898