stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230927,192800,919488545,2250,2250,2250,2250,6993
20230927,192700,919488545,2250,2250,2250,2250,0
20230927,192600,919488545,2250,2250,2250,2250,0
20230927,192500,919488545,2250,2250,2250,2250,0
20230927,192400,919488545,2250,2250,2250,2250,0
20230927,192300,919488545,2250,2250,2250,2250,0
20230927,192200,919488545,2250,2250,2250,2250,0
20230927,192100,919488545,2250,2250,2250,2250,0
20230927,192000,919488545,2250,2250,2250,2250,0
20230927,191900,919488545,2250,2250,2250,2250,0
20230927,191800,919488545,2250,2250,2250,2250,0
20230927,191700,919488545,2250,2250,2250,2250,0
20230927,191600,919488545,2250,2250,2250,2250,0
20230927,191500,919488545,2250,2250,2250,2250,0
20230927,191400,919488545,2250,2250,2250,2250,0
20230927,191300,919488545,2250,2250,2250,2250,0
20230927,191200,919488545,2250,2250,2250,2250,0
20230927,191100,919488545,2250,2250,2250,2250,0
20230927,191000,919488545,2250,2250,2250,2250,0
20230927,190900,919488545,2250,2250,2250,2250,0
20230927,190800,919488545,2250,2250,2250,2250,0
20230927,190700,919488545,2250,2250,2250,2250,0
20230927,190600,919488545,2250,2250,2250,2250,0
20230927,190500,919488545,2250,2250,2250,2250,0
20230927,190400,919488545,2250,2250,2250,2250,0
20230927,190300,919488545,2250,2250,2250,2250,0
20230927,190200,919488545,2250,2250,2250,2250,0
20230927,190100,919488545,2250,2250,2250,2250,0
20230927,190000,919488545,2250,2250,2250,2250,0
20230927,185900,919488545,2250,2250,2250,2250,0
20230927,185800,919488545,2250,2250,2250,2250,6993
20230927,185700,919488545,2250,2250,2250,2250,0
20230927,185600,919488545,2250,2250,2250,2250,0
20230927,185500,919488545,2250,2250,2250,2250,0
20230927,185400,919488545,2250,2250,2250,2250,0
20230927,185300,919488545,2250,2250,2250,2250,0
20230927,185200,919488545,2250,2250,2250,2250,0
20230927,185100,919488545,2250,2250,2250,2250,0
20230927,185000,919488545,2250,2250,2250,2250,0
20230927,184900,919488545,2250,2250,2250,2250,0
20230927,184800,919488545,2250,2250,2250,2250,0
20230927,184700,919488545,2250,2250,2250,2250,0
20230927,184600,919488545,2250,2250,2250,2250,0
20230927,184500,919488545,2250,2250,2250,2250,0
20230927,184400,919488545,2250,2250,2250,2250,0
20230927,184300,919488545,2250,2250,2250,2250,0
20230927,184200,919488545,2250,2250,2250,2250,0
20230927,184100,919488545,2250,2250,2250,2250,0
20230927,184000,919488545,2250,2250,2250,2250,0
20230927,183900,919488545,2250,2250,2250,2250,0
20230927,183800,919488545,2250,2250,2250,2250,0
20230927,183700,919488545,2250,2250,2250,2250,0
20230927,183600,919488545,2250,2250,2250,2250,0
20230927,183500,919488545,2250,2250,2250,2250,0
20230927,183400,919488545,2250,2250,2250,2250,0
20230927,183300,919488545,2250,2250,2250,2250,0
20230927,183200,919488545,2250,2250,2250,2250,0
20230927,183100,919488545,2250,2250,2250,2250,0
20230927,183000,919488545,2250,2250,2250,2250,0
20230927,182900,919488545,2250,2250,2250,2250,0
20230927,182800,919488545,2250,2250,2250,2250,6993
20230927,182700,919488545,2250,2250,2250,2250,0
20230927,182600,919488545,2250,2250,2250,2250,0
20230927,182500,919488545,2250,2250,2250,2250,0
20230927,182400,919488545,2250,2250,2250,2250,0
20230927,182300,919488545,2250,2250,2250,2250,0
20230927,182200,919488545,2250,2250,2250,2250,0
20230927,182100,919488545,2250,2250,2250,2250,0
20230927,182000,919488545,2250,2250,2250,2250,0
20230927,181900,919488545,2250,2250,2250,2250,0
20230927,181800,919488545,2250,2250,2250,2250,0
20230927,181700,919488545,2250,2250,2250,2250,0
20230927,181600,919488545,2250,2250,2250,2250,0
20230927,181500,919488545,2250,2250,2250,2250,0
20230927,181400,919488545,2250,2250,2250,2250,0
20230927,181300,919488545,2250,2250,2250,2250,0
20230927,181200,919488545,2250,2250,2250,2250,0
20230927,181100,919488545,2250,2250,2250,2250,0
20230927,181000,919488545,2250,2250,2250,2250,0
20230927,180900,919488545,2250,2250,2250,2250,0
20230927,180800,919488545,2250,2250,2250,2250,0
20230927,180700,919488545,2250,2250,2250,2250,0
20230927,180600,919488545,2250,2250,2250,2250,0
20230927,180500,919488545,2250,2250,2250,2250,0
20230927,180400,919488545,2250,2250,2250,2250,0
20230927,180300,919488545,2250,2250,2250,2250,0
20230927,180200,919488545,2250,2250,2250,2250,0
20230927,180100,919488545,2250,2250,2250,2250,0
20230927,180000,919488545,2250,2250,2250,2250,0
20230927,175900,919488545,2250,2250,2250,2250,0
20230927,175800,919488545,2250,2250,2250,2250,6993
20230927,175700,919488545,2250,2250,2250,2250,0
20230927,175600,919488545,2250,2250,2250,2250,0
20230927,175500,919488545,2250,2250,2250,2250,0
20230927,175400,919488545,2250,2250,2250,2250,0
20230927,175300,919488545,2250,2250,2250,2250,0
20230927,175200,919488545,2250,2250,2250,2250,0
20230927,175100,919488545,2250,2250,2250,2250,0
20230927,175000,919488545,2250,2250,2250,2250,0
20230927,174900,919488545,2250,2250,2250,2250,0
20230927,174800,919488545,2250,2250,2250,2250,0
20230927,174700,919488545,2250,2250,2250,2250,0
20230927,174600,919488545,2250,2250,2250,2250,0
20230927,174500,919488545,2250,2250,2250,2250,0
20230927,174400,919488545,2250,2250,2250,2250,0
20230927,174300,919488545,2250,2250,2250,2250,0
20230927,174200,919488545,2250,2250,2250,2250,0
20230927,174100,919488545,2250,2250,2250,2250,0
20230927,174000,919488545,2250,2250,2250,2250,0
20230927,173900,919488545,2250,2250,2250,2250,0
20230927,173800,919488545,2250,2250,2250,2250,0
20230927,173700,919488545,2250,2250,2250,2250,0
20230927,173600,919488545,2250,2250,2250,2250,0
20230927,173500,919488545,2250,2250,2250,2250,0
20230927,173400,919488545,2250,2250,2250,2250,0
20230927,173300,919488545,2250,2250,2250,2250,0
20230927,173200,919488545,2250,2250,2250,2250,0
20230927,173100,919488545,2250,2250,2250,2250,0
20230927,173000,919488545,2250,2250,2250,2250,0
20230927,172900,919488545,2250,2250,2250,2250,0
20230927,172800,919488545,2250,2250,2250,2250,6993
20230927,172700,919488545,2250,2250,2250,2250,0
20230927,172600,919488545,2250,2250,2250,2250,0
20230927,172500,919488545,2250,2250,2250,2250,0
20230927,172400,919488545,2250,2250,2250,2250,0
20230927,172300,919488545,2250,2250,2250,2250,0
20230927,172200,919488545,2250,2250,2250,2250,0
20230927,172100,919488545,2250,2250,2250,2250,0
20230927,172000,919488545,2250,2250,2250,2250,0
20230927,171900,919488545,2250,2250,2250,2250,0
20230927,171800,919488545,2250,2250,2250,2250,0
20230927,171700,919488545,2250,2250,2250,2250,0
20230927,171600,919488545,2250,2250,2250,2250,0
20230927,171500,919488545,2250,2250,2250,2250,0
20230927,171400,919488545,2250,2250,2250,2250,0
20230927,171300,919488545,2250,2250,2250,2250,0
20230927,171200,919488545,2250,2250,2250,2250,0
20230927,171100,919488545,2250,2250,2250,2250,0
20230927,171000,919488545,2250,2250,2250,2250,0
20230927,170900,919488545,2250,2250,2250,2250,0
20230927,170800,919488545,2250,2250,2250,2250,0
20230927,170700,919488545,2250,2250,2250,2250,0
20230927,170600,919488545,2250,2250,2250,2250,0
20230927,170500,919488545,2250,2250,2250,2250,0
20230927,170400,919488545,2250,2250,2250,2250,0
20230927,170300,919488545,2250,2250,2250,2250,0
20230927,170200,919488545,2250,2250,2250,2250,0
20230927,170100,919488545,2250,2250,2250,2250,0
20230927,170000,919488545,2250,2250,2250,2250,0
20230927,165900,919488545,2250,2250,2250,2250,0
20230927,165800,919488545,2250,2250,2250,2250,6993
20230927,165700,919488545,2250,2250,2250,2250,0
20230927,165600,919488545,2250,2250,2250,2250,0
20230927,165500,919488545,2250,2250,2250,2250,0
20230927,165400,919488545,2250,2250,2250,2250,0
20230927,165300,919488545,2250,2250,2250,2250,0
20230927,165200,919488545,2250,2250,2250,2250,0
20230927,165100,919488545,2250,2250,2250,2250,0
20230927,165000,919488545,2250,2250,2250,2250,0
20230927,164900,919488545,2250,2250,2250,2250,0
20230927,164800,919488545,2250,2250,2250,2250,0
20230927,164700,919488545,2250,2250,2250,2250,0
20230927,164600,919488545,2250,2250,2250,2250,0
20230927,164500,919488545,2250,2250,2250,2250,0
20230927,164400,919488545,2250,2250,2250,2250,0
20230927,164300,919488545,2250,2250,2250,2250,0
20230927,164200,919488545,2250,2250,2250,2250,0
20230927,164100,919488545,2250,2250,2250,2250,0
20230927,164000,919488545,2250,2250,2250,2250,0
20230927,163900,919488545,2250,2250,2250,2250,0
20230927,163800,919488545,2250,2250,2250,2250,0
20230927,163700,919488545,2250,2250,2250,2250,0
20230927,163600,919488545,2250,2250,2250,2250,0
20230927,163500,919488545,2250,2250,2250,2250,0
20230927,163400,919488545,2250,2250,2250,2250,0
20230927,163300,919488545,2250,2250,2250,2250,0
20230927,163200,919488545,2250,2250,2250,2250,0
20230927,163100,919488545,2250,2250,2250,2250,0
20230927,163000,919488545,2250,2250,2250,2250,0
20230927,162900,919488545,2250,2250,2250,2250,0
20230927,162800,919488545,2250,2250,2250,2250,6993
20230927,162700,919488545,2250,2250,2250,2250,0
20230927,162600,919488545,2250,2250,2250,2250,0
20230927,162500,919488545,2250,2250,2250,2250,0
20230927,162400,919488545,2250,2250,2250,2250,0
20230927,162300,919488545,2250,2250,2250,2250,0
20230927,162200,919488545,2250,2250,2250,2250,0
20230927,162100,919488545,2250,2250,2250,2250,0
20230927,162000,919488545,2250,2250,2250,2250,0
20230927,161900,919488545,2250,2250,2250,2250,0
20230927,161800,919488545,2250,2250,2250,2250,0
20230927,161700,919488545,2250,2250,2250,2250,0
20230927,161600,919488545,2250,2250,2250,2250,0
20230927,161500,919488545,2250,2250,2250,2250,0
20230927,161400,919488545,2250,2250,2250,2250,0
20230927,161300,919488545,2250,2250,2250,2250,0
20230927,161200,919488545,2250,2250,2250,2250,0
20230927,161100,919488545,2250,2250,2250,2250,0
20230927,161000,919488545,2250,2250,2250,2250,0
20230927,160900,919488545,2250,2250,2250,2250,0
20230927,160800,919488545,2250,2250,2250,2250,0
20230927,160700,919488545,2250,2250,2250,2250,0
20230927,160600,919488545,2250,2250,2250,2250,0
20230927,160500,919488545,2250,2250,2250,2250,0
20230927,160400,919488545,2250,2250,2250,2250,0
20230927,160300,919488545,2250,2250,2250,2250,0
20230927,160200,919488545,2250,2250,2250,2250,0
20230927,160100,919488545,2250,2250,2250,2250,0
20230927,160000,919488545,2250,2250,2250,2250,0
20230927,155900,919488545,2250,2250,2250,2250,0
20230927,155800,919488545,2250,2250,2250,2250,6993
20230927,155700,919488545,2250,2250,2250,2250,0
20230927,155600,919488545,2250,2250,2250,2250,0
20230927,155500,919488545,2250,2250,2250,2250,0
20230927,155400,919488545,2250,2250,2250,2250,0
20230927,155300,919488545,2250,2250,2250,2250,0
20230927,155200,919488545,2250,2250,2250,2250,0
20230927,155100,919488545,2250,2250,2250,2250,0
20230927,155000,919488545,2250,2250,2250,2250,0
20230927,154900,919488545,2250,2250,2250,2250,0
20230927,154800,919488545,2250,2250,2250,2250,0
20230927,154700,919488545,2250,2250,2250,2250,0
20230927,154600,919488545,2250,2250,2250,2250,0
20230927,154500,919488545,2250,2250,2250,2250,0
20230927,154400,919488545,2250,2250,2250,2250,0
20230927,154300,919488545,2250,2250,2250,2250,0
20230927,154200,919488545,2250,2250,2250,2250,0
20230927,154100,919488545,2250,2250,2250,2250,0
20230927,154000,919488545,2250,2250,2250,2250,0
20230927,153900,919488545,2250,2250,2250,2250,0
20230927,153800,919488545,2250,2250,2250,2250,0
20230927,153700,919488545,2250,2250,2250,2250,0
20230927,153600,919488545,2250,2250,2250,2250,0
20230927,153500,919488545,2250,2250,2250,2250,0
20230927,153400,919488545,2250,2250,2250,2250,0
20230927,153300,919488545,2250,2250,2250,2250,0
20230927,153200,919488545,2250,2250,2250,2250,0
20230927,153100,919488545,2250,2250,2250,2250,0
20230927,153000,919488545,2250,2250,2250,2250,6993
20230927,152900,903754295,2230,2230,2230,2230,0
20230927,152800,903754295,2230,2230,2230,2230,0
20230927,152700,903754295,2230,2230,2230,2230,0
20230927,152600,903754295,2230,2230,2230,2230,0
20230927,152500,903754295,2230,2230,2230,2230,0
20230927,152400,903754295,2230,2230,2230,2230,0
20230927,152300,903754295,2230,2230,2230,2230,0
20230927,152200,903754295,2230,2230,2230,2230,0
20230927,152100,903754295,2230,2230,2230,2230,0
20230927,152000,903754295,2230,2230,2230,2230,0
20230927,151900,903754295,2230,2230,2240,2220,2835
20230927,151800,897425170,2235,2230,2235,2215,612
20230927,151700,896061255,2235,2235,2235,2235,84
20230927,151600,895873515,2235,2230,2235,2230,174
20230927,151500,895485050,2230,2230,2230,2230,1000
20230927,151400,893255050,2230,2230,2230,2230,111
20230927,151300,893007520,2215,2225,2225,2215,2180
20230927,151200,888168435,2220,2220,2220,2220,34
20230927,151100,888092955,2230,2230,2230,2230,1202
20230927,151000,885412495,2230,2230,2230,2230,505
20230927,150900,884286345,2230,2225,2230,2225,919
20230927,150800,882237325,2225,2220,2225,2220,1501
20230927,150700,878900105,2220,2215,2220,2215,1086
20230927,150600,876489590,2215,2215,2215,2215,1436
20230927,150500,873308850,2215,2215,2215,2215,0
20230927,150400,873308850,2215,2210,2215,2210,280
20230927,150300,872690045,2210,2210,2210,2210,0
20230927,150200,872690045,2210,2210,2210,2210,2
20230927,150100,872685625,2210,2210,2210,2210,801
20230927,150000,870915415,2210,2210,2210,2210,0
20230927,145900,870915415,2210,2205,2210,2205,4121
20230927,145800,861828590,2205,2205,2205,2205,10
20230927,145700,861806540,2205,2205,2205,2205,1005
20230927,145600,859590515,2205,2205,2205,2205,7
20230927,145500,859575080,2200,2200,2200,2200,1
20230927,145400,859572880,2205,2205,2205,2205,0
20230927,145300,859572880,2205,2205,2205,2205,0
20230927,145200,859572880,2205,2200,2205,2200,3
20230927,145100,859566275,2205,2205,2210,2205,5
20230927,145000,859555240,2195,2210,2210,2195,4221
20230927,144900,850278015,2210,2210,2210,2210,26
20230927,144800,850220555,2210,2210,2210,2210,10
20230927,144700,850198455,2205,2205,2205,2205,333
20230927,144600,849464190,2205,2205,2205,2200,215
20230927,144500,848990165,2200,2205,2205,2200,534
20230927,144400,847813740,2205,2205,2205,2205,755
20230927,144300,846148965,2205,2205,2205,2205,0
20230927,144200,846148965,2205,2205,2205,2205,0
20230927,144100,846148965,2205,2205,2205,2205,7500
20230927,144000,829611465,2205,2205,2205,2205,1271
20230927,143900,826808910,2205,2195,2205,2195,1303
20230927,143800,823937815,2200,2200,2200,2200,10
20230927,143700,823915815,2200,2205,2205,2200,778
20230927,143600,822204210,2205,2205,2205,2205,1
20230927,143500,822202005,2205,2205,2205,2205,0
20230927,143400,822202005,2205,2205,2205,2205,314
20230927,143300,821509635,2200,2200,2200,2200,124
20230927,143200,821236835,2200,2200,2200,2200,227
20230927,143100,820737435,2200,2200,2200,2200,0
20230927,143000,820737435,2200,2200,2200,2200,0
20230927,142900,820737435,2200,2200,2200,2200,100
20230927,142800,820517435,2200,2205,2205,2200,47
20230927,142700,820414010,2205,2200,2205,2195,105
20230927,142600,820183010,2195,2200,2200,2195,249
20230927,142500,819635350,2200,2190,2200,2190,789
20230927,142400,817905990,2195,2195,2195,2195,179
20230927,142300,817513085,2195,2195,2195,2195,400
20230927,142200,816635085,2195,2195,2195,2190,859
20230927,142100,814749770,2190,2190,2195,2190,109
20230927,142000,814511055,2195,2185,2195,2185,1592
20230927,141900,811018815,2190,2175,2190,2165,4825
20230927,141800,800481590,2170,2170,2170,2170,0
20230927,141700,800481590,2170,2175,2175,2170,1200
20230927,141600,797876900,2175,2175,2175,2175,0
20230927,141500,797876900,2175,2175,2175,2175,0
20230927,141400,797876900,2175,2185,2185,2175,4200
20230927,141300,788739900,2185,2185,2185,2185,209
20230927,141200,788283235,2185,2180,2185,2175,4501
20230927,141100,778472345,2185,2185,2185,2185,0
20230927,141000,778472345,2185,2185,2185,2185,131
20230927,140900,778186110,2185,2185,2185,2185,23
20230927,140800,778135855,2185,2185,2185,2185,0
20230927,140700,778135855,2185,2180,2185,2180,837
20230927,140600,776311190,2185,2185,2185,2185,650
20230927,140500,774890940,2185,2185,2185,2185,908
20230927,140400,772906960,2175,2180,2180,2175,5551
20230927,140300,760811440,2180,2180,2180,2180,596
20230927,140200,759512160,2180,2180,2180,2180,0
20230927,140100,759512160,2180,2180,2180,2180,0
20230927,140000,759512160,2180,2180,2180,2180,330
20230927,135900,758792760,2180,2180,2180,2180,1830
20230927,135800,754803360,2175,2165,2175,2165,6318
20230927,135700,741064315,2165,2165,2165,2165,7360
20230927,135600,725129915,2175,2170,2180,2165,1404
20230927,135500,722088710,2165,2185,2185,2165,3802
20230927,135400,713857340,2165,2175,2175,2165,23810
20230927,135300,662233585,2170,2185,2185,2170,5700
20230927,135200,649812260,2190,2190,2190,2190,281
20230927,135100,649196870,2190,2190,2190,2190,0
20230927,135000,649196870,2190,2190,2190,2190,90
20230927,134900,648999770,2190,2190,2190,2190,7
20230927,134800,648984440,2190,2190,2190,2190,46
20230927,134700,648883700,2190,2190,2190,2190,1
20230927,134600,648881510,2190,2190,2190,2190,8
20230927,134500,648863990,2190,2190,2190,2190,18
20230927,134400,648824570,2190,2190,2190,2190,17
20230927,134300,648787340,2190,2185,2190,2185,381
20230927,134200,647954850,2185,2190,2190,2185,602
20230927,134100,646639475,2190,2190,2190,2190,500
20230927,134000,645544475,2185,2185,2190,2185,17
20230927,133900,645507305,2190,2190,2190,2190,14
20230927,133800,645476645,2180,2180,2180,2180,0
20230927,133700,645476645,2180,2180,2180,2180,0
20230927,133600,645476645,2180,2180,2180,2180,96
20230927,133500,645267365,2190,2190,2190,2190,100
20230927,133400,645048365,2190,2190,2190,2190,1
20230927,133300,645046175,2180,2180,2180,2180,1325
20230927,133200,642157675,2190,2190,2190,2190,0
20230927,133100,642157675,2190,2190,2190,2190,0
20230927,133000,642157675,2190,2190,2190,2190,1
20230927,132900,642155485,2175,2180,2180,2175,650
20230927,132800,640740985,2175,2180,2180,2175,160
20230927,132700,640392975,2190,2175,2190,2175,2
20230927,132600,640388610,2180,2190,2190,2180,1703
20230927,132500,636676040,2190,2190,2190,2190,0
20230927,132400,636676040,2190,2190,2190,2190,27
20230927,132300,636616910,2190,2190,2190,2190,1
20230927,132200,636614720,2180,2180,2180,2180,4
20230927,132100,636606000,2180,2180,2180,2180,10
20230927,132000,636584200,2180,2180,2195,2180,10351
20230927,131900,613912910,2180,2180,2180,2180,390
20230927,131800,613062710,2180,2180,2180,2180,30
20230927,131700,612997310,2180,2180,2180,2180,1
20230927,131600,612995130,2180,2180,2180,2180,905
20230927,131500,611022230,2175,2175,2175,2175,25
20230927,131400,610967855,2185,2185,2185,2185,0
20230927,131300,610967855,2185,2185,2185,2185,100
20230927,131200,610749355,2185,2185,2185,2185,53
20230927,131100,610633550,2185,2180,2185,2180,116
20230927,131000,610380665,2180,2180,2180,2180,0
20230927,130900,610380665,2180,2180,2180,2175,49
20230927,130800,610274005,2180,2180,2180,2180,8
20230927,130700,610256565,2180,2180,2180,2180,131
20230927,130600,609970985,2180,2180,2185,2180,193
20230927,130500,609550210,2180,2180,2180,2180,879
20230927,130400,607633990,2175,2175,2175,2175,0
20230927,130300,607633990,2175,2175,2175,2175,0
20230927,130200,607633990,2175,2175,2175,2175,0
20230927,130100,607633990,2175,2175,2175,2175,57
20230927,130000,607510015,2175,2175,2175,2175,134
20230927,125900,607218565,2180,2180,2180,2180,5
20230927,125800,607207665,2180,2180,2180,2180,1
20230927,125700,607205485,2180,2180,2180,2180,312
20230927,125600,606525325,2180,2180,2180,2180,9
20230927,125500,606505705,2180,2180,2180,2180,5
20230927,125400,606494805,2180,2180,2180,2180,2
20230927,125300,606490445,2180,2180,2180,2180,0
20230927,125200,606490445,2180,2185,2185,2180,81
20230927,125100,606313560,2185,2185,2185,2185,0
20230927,125000,606313560,2185,2185,2185,2185,0
20230927,124900,606313560,2185,2185,2185,2185,0
20230927,124800,606313560,2185,2175,2185,2175,2
20230927,124700,606309200,2175,2175,2175,2175,0
20230927,124600,606309200,2175,2175,2175,2175,300
20230927,124500,605656700,2165,2165,2165,2165,0
20230927,124400,605656700,2165,2165,2165,2165,0
20230927,124300,605656700,2165,2165,2165,2165,0
20230927,124200,605656700,2165,2185,2185,2165,38854
20230927,124100,521323905,2185,2185,2185,2185,65
20230927,124000,521181880,2185,2185,2185,2185,265
20230927,123900,520602855,2185,2185,2185,2185,0
20230927,123800,520602855,2185,2185,2185,2185,1376
20230927,123700,517596295,2185,2185,2185,2185,24
20230927,123600,517543855,2175,2175,2175,2175,0
20230927,123500,517543855,2175,2175,2175,2175,70
20230927,123400,517391605,2180,2180,2180,2180,10
20230927,123300,517369805,2175,2175,2175,2175,0
20230927,123200,517369805,2175,2175,2175,2175,286
20230927,123100,516747755,2180,2185,2185,2180,29
20230927,123000,516684490,2185,2185,2185,2185,0
20230927,122900,516684490,2185,2185,2185,2185,1300
20230927,122800,513843990,2185,2185,2185,2185,0
20230927,122700,513843990,2185,2185,2185,2185,0
20230927,122600,513843990,2185,2185,2185,2185,0
20230927,122500,513843990,2185,2185,2185,2185,0
20230927,122400,513843990,2185,2185,2185,2185,0
20230927,122300,513843990,2185,2185,2185,2185,0
20230927,122200,513843990,2185,2185,2185,2185,286
20230927,122100,513219080,2180,2180,2180,2180,21
20230927,122000,513173300,2180,2180,2180,2180,275
20230927,121900,512573800,2180,2180,2180,2180,0
20230927,121800,512573800,2180,2180,2180,2180,2
20230927,121700,512569440,2185,2185,2185,2185,0
20230927,121600,512569440,2185,2185,2185,2185,1
20230927,121500,512567255,2175,2175,2175,2175,14
20230927,121400,512536805,2180,2180,2180,2180,41
20230927,121300,512447425,2180,2180,2180,2180,48
20230927,121200,512342785,2185,2185,2185,2185,16
20230927,121100,512307825,2190,2190,2190,2190,1
20230927,121000,512305635,2190,2180,2190,2180,155
20230927,120900,511967445,2185,2185,2185,2185,0
20230927,120800,511967445,2185,2190,2190,2185,111
20230927,120700,511724410,2190,2190,2190,2190,5
20230927,120600,511713460,2180,2180,2180,2180,10
20230927,120500,511691660,2190,2190,2190,2190,0
20230927,120400,511691660,2190,2185,2190,2175,35
20230927,120300,511615380,2185,2190,2190,2185,27
20230927,120200,511556360,2180,2180,2180,2180,0
20230927,120100,511556360,2180,2180,2180,2180,892
20230927,120000,509611800,2185,2185,2185,2185,0
20230927,115900,509611800,2185,2185,2185,2185,15
20230927,115800,509579025,2185,2185,2185,2185,1
20230927,115700,509576840,2185,2185,2185,2185,34
20230927,115600,509502550,2190,2190,2190,2190,17
20230927,115500,509465320,2195,2195,2195,2195,0
20230927,115400,509465320,2195,2195,2195,2195,22
20230927,115300,509417030,2185,2190,2190,2185,155
20230927,115200,509078185,2195,2195,2195,2195,122
20230927,115100,508810395,2195,2190,2195,2190,88
20230927,115000,508617450,2190,2185,2190,2185,117
20230927,114900,508361395,2185,2185,2185,2185,169
20230927,114800,507992130,2185,2190,2190,2185,109
20230927,114700,507753910,2180,2180,2180,2180,30
20230927,114600,507688510,2190,2190,2190,2190,1
20230927,114500,507686320,2175,2175,2175,2175,383
20230927,114400,506853295,2175,2180,2180,2175,4000
20230927,114300,498152170,2180,2180,2180,2180,16
20230927,114200,498117290,2180,2180,2180,2180,91
20230927,114100,497918910,2180,2180,2180,2180,700
20230927,114000,496392910,2180,2190,2190,2180,505
20230927,113900,495292000,2180,2190,2190,2180,28
20230927,113800,495230940,2180,2180,2180,2180,825
20230927,113700,493432440,2180,2180,2180,2180,950
20230927,113600,491361440,2180,2180,2180,2180,0
20230927,113500,491361440,2180,2180,2180,2180,0
20230927,113400,491361440,2180,2180,2180,2180,0
20230927,113300,491361440,2180,2185,2185,2180,739
20230927,113200,489750370,2190,2190,2190,2190,0
20230927,113100,489750370,2190,2190,2190,2190,15
20230927,113000,489717520,2180,2185,2190,2180,563
20230927,112900,488490110,2185,2185,2185,2185,1
20230927,112800,488487925,2190,2180,2190,2180,512
20230927,112700,487371645,2180,2180,2180,2180,50
20230927,112600,487262645,2185,2185,2185,2185,4
20230927,112500,487253905,2185,2185,2195,2185,275
20230927,112400,486652995,2195,2195,2195,2195,0
20230927,112300,486652995,2195,2195,2195,2195,0
20230927,112200,486652995,2195,2195,2195,2195,501
20230927,112100,485553300,2195,2195,2195,2195,29
20230927,112000,485489645,2195,2185,2200,2185,228
20230927,111900,484991440,2200,2195,2200,2185,8450
20230927,111800,466506200,2195,2195,2195,2195,0
20230927,111700,466506200,2195,2195,2195,2195,0
20230927,111600,466506200,2195,2195,2195,2195,0
20230927,111500,466506200,2195,2195,2195,2195,2
20230927,111400,466501810,2205,2205,2205,2205,11
20230927,111300,466477555,2205,2195,2205,2195,2486
20230927,111200,461020745,2195,2195,2195,2195,490
20230927,111100,459945195,2195,2190,2195,2190,1043
20230927,111000,457660970,2195,2195,2195,2195,3
20230927,110900,457654385,2195,2195,2195,2195,0
20230927,110800,457654385,2195,2200,2200,2195,20
20230927,110700,457610435,2200,2200,2200,2200,3
20230927,110600,457603835,2200,2195,2205,2195,1344
20230927,110500,454652030,2200,2200,2200,2200,0
20230927,110400,454652030,2200,2195,2200,2195,813
20230927,110300,452867440,2195,2195,2195,2195,147
20230927,110200,452544775,2195,2195,2195,2195,122
20230927,110100,452276985,2195,2195,2195,2195,25
20230927,110000,452222110,2195,2195,2195,2190,112
20230927,105900,451976770,2195,2195,2195,2190,2579
20230927,105800,446327695,2195,2195,2195,2195,7
20230927,105700,446312330,2195,2195,2195,2195,0
20230927,105600,446312330,2195,2195,2195,2195,2
20230927,105500,446307940,2195,2190,2195,2190,3
20230927,105400,446301360,2200,2200,2200,2200,0
20230927,105300,446301360,2200,2200,2200,2200,105
20230927,105200,446070360,2200,2200,2200,2200,40
20230927,105100,445982360,2190,2190,2190,2190,0
20230927,105000,445982360,2190,2190,2190,2190,100
20230927,104900,445763360,2190,2200,2205,2190,5406
20230927,104800,433891120,2205,2205,2205,2205,52
20230927,104700,433776460,2205,2205,2205,2205,60
20230927,104600,433644160,2210,2210,2210,2210,4
20230927,104500,433635320,2210,2210,2210,2210,32
20230927,104400,433564600,2205,2205,2205,2205,1108
20230927,104300,431121460,2215,2215,2215,2215,14
20230927,104200,431090450,2215,2215,2215,2215,101
20230927,104100,430866735,2215,2215,2215,2215,37
20230927,104000,430784780,2215,2215,2215,2215,14
20230927,103900,430753770,2210,2210,2210,2210,721
20230927,103800,429160360,2210,2210,2210,2210,116
20230927,103700,428904000,2210,2210,2210,2200,1013
20230927,103600,426665280,2210,2210,2210,2210,3
20230927,103500,426658650,2210,2210,2210,2210,116
20230927,103400,426402290,2210,2210,2210,2210,20
20230927,103300,426358090,2210,2210,2210,2210,345
20230927,103200,425595640,2210,2205,2210,2200,59
20230927,103100,425465535,2210,2210,2210,2200,189
20230927,103000,425048845,2200,2205,2210,2195,2061
20230927,102900,420513145,2200,2205,2205,2200,7
20230927,102800,420497735,2200,2205,2205,2200,1185
20230927,102700,417888390,2205,2205,2205,2205,3055
20230927,102600,411152115,2205,2205,2205,2200,1890
20230927,102500,406994095,2205,2205,2205,2200,665
20230927,102400,405531065,2190,2200,2205,2190,1489
20230927,102300,402255510,2200,2190,2200,2190,4385
20230927,102200,392651315,2195,2200,2200,2195,515
20230927,102100,391518320,2200,2195,2200,2195,654
20230927,102000,390082770,2190,2185,2190,2185,1608
20230927,101900,386567790,2185,2185,2185,2185,478
20230927,101800,385523360,2185,2185,2185,2185,4
20230927,101700,385514620,2185,2185,2185,2180,130
20230927,101600,385230670,2180,2185,2185,2180,11
20230927,101500,385206650,2180,2180,2180,2180,211
20230927,101400,384746670,2180,2180,2180,2180,3000
20230927,101300,378206670,2180,2180,2180,2180,12
20230927,101200,378180510,2180,2180,2180,2180,72
20230927,101100,378023550,2185,2185,2185,2185,0
20230927,101000,378023550,2185,2185,2185,2185,155
20230927,100900,377684875,2185,2185,2185,2185,215
20230927,100800,377215100,2180,2180,2180,2180,11
20230927,100700,377191120,2180,2180,2180,2180,7
20230927,100600,377175860,2175,2180,2180,2175,400
20230927,100500,376304860,2180,2180,2180,2180,15
20230927,100400,376272160,2180,2180,2180,2180,535
20230927,100300,375105860,2180,2180,2180,2180,459
20230927,100200,374105240,2180,2180,2180,2180,201
20230927,100100,373667060,2180,2180,2180,2180,700
20230927,100000,372141060,2185,2185,2185,2185,0
20230927,095900,372141060,2185,2180,2185,2175,839
20230927,095800,370313090,2180,2185,2185,2180,36
20230927,095700,370234605,2175,2175,2175,2175,1
20230927,095600,370232430,2175,2175,2175,2175,152
20230927,095500,369901830,2175,2175,2175,2175,257
20230927,095400,369342855,2175,2175,2180,2175,801
20230927,095300,367600675,2175,2175,2175,2175,0
20230927,095200,367600675,2175,2175,2180,2175,1743
20230927,095100,363807880,2180,2180,2180,2180,26
20230927,095000,363751200,2180,2180,2180,2180,74
20230927,094900,363589880,2175,2170,2175,2170,264
20230927,094800,363015685,2175,2175,2175,2170,308
20230927,094700,362346730,2170,2175,2175,2170,527
20230927,094600,361202910,2180,2180,2180,2180,0
20230927,094500,361202910,2180,2180,2180,2165,233
20230927,094400,360697990,2175,2175,2175,2170,1047
20230927,094300,358425660,2175,2175,2175,2175,642
20230927,094200,357029310,2175,2175,2175,2175,38
20230927,094100,356946660,2175,2175,2175,2175,10
20230927,094000,356924910,2170,2170,2170,2170,0
20230927,093900,356924910,2170,2175,2175,2170,100
20230927,093800,356707735,2180,2175,2180,2175,489
20230927,093700,355644155,2165,2170,2170,2165,180
20230927,093600,355254450,2175,2175,2175,2175,0
20230927,093500,355254450,2175,2175,2175,2175,1
20230927,093400,355252275,2175,2175,2175,2165,106
20230927,093300,355022225,2165,2165,2165,2165,0
20230927,093200,355022225,2165,2175,2175,2165,222
20230927,093100,354541555,2165,2170,2170,2165,1221
20230927,093000,351894465,2165,2185,2185,2165,2071
20230927,092900,347399660,2185,2185,2185,2185,18
20230927,092800,347360330,2185,2185,2185,2185,7
20230927,092700,347345035,2185,2185,2185,2185,21
20230927,092600,347299150,2185,2185,2185,2185,10
20230927,092500,347277300,2185,2180,2185,2180,30
20230927,092400,347211895,2180,2180,2180,2180,300
20230927,092300,346557895,2180,2180,2180,2180,100
20230927,092200,346339895,2170,2180,2180,2170,497
20230927,092100,345258105,2175,2175,2175,2175,0
20230927,092000,345258105,2175,2170,2175,2170,250
20230927,091900,344715105,2170,2175,2175,2170,200
20230927,091800,344281100,2175,2180,2180,2175,419
20230927,091700,343368270,2180,2180,2180,2180,52
20230927,091600,343254910,2180,2175,2180,2170,810
20230927,091500,341496215,2175,2180,2180,2175,3148
20230927,091400,334645360,2185,2190,2190,2185,1409
20230927,091300,331561140,2180,2175,2180,2175,5181
20230927,091200,320286130,2170,2165,2170,2165,3410
20230927,091100,312889085,2165,2155,2165,2155,251
20230927,091000,312345720,2165,2160,2165,2155,4170
20230927,090900,303341190,2160,2160,2160,2155,2185
20230927,090800,298631920,2160,2155,2160,2150,2563
20230927,090700,293109635,2155,2155,2160,2155,2378
20230927,090600,287983905,2155,2150,2155,2145,8161
20230927,090500,270427745,2150,2150,2155,2150,339
20230927,090400,269698745,2150,2155,2155,2145,2369
20230927,090300,264607860,2155,2155,2155,2155,658
20230927,090200,263189870,2160,2150,2170,2145,5061
20230927,090100,252286355,2155,2155,2160,2150,21910
20230927,090000,205067635,2155,2115,2210,2115,96782