stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230922,185500,1863024850,2285,2285,2285,2285,42705
20230922,185400,1863024850,2285,2285,2285,2285,0
20230922,185300,1863024850,2285,2285,2285,2285,0
20230922,185200,1863024850,2285,2285,2285,2285,0
20230922,185100,1863024850,2285,2285,2285,2285,0
20230922,185000,1863024850,2285,2285,2285,2285,0
20230922,184900,1863024850,2285,2285,2285,2285,0
20230922,184800,1863024850,2285,2285,2285,2285,0
20230922,184700,1863024850,2285,2285,2285,2285,0
20230922,184600,1863024850,2285,2285,2285,2285,0
20230922,184500,1863024850,2285,2285,2285,2285,0
20230922,184400,1863024850,2285,2285,2285,2285,0
20230922,184300,1863024850,2285,2285,2285,2285,0
20230922,184200,1863024850,2285,2285,2285,2285,0
20230922,184100,1863024850,2285,2285,2285,2285,0
20230922,184000,1863024850,2285,2285,2285,2285,0
20230922,183900,1863024850,2285,2285,2285,2285,0
20230922,183800,1863024850,2285,2285,2285,2285,0
20230922,183700,1863024850,2285,2285,2285,2285,0
20230922,183600,1863024850,2285,2285,2285,2285,0
20230922,183500,1863024850,2285,2285,2285,2285,0
20230922,183400,1863024850,2285,2285,2285,2285,0
20230922,183300,1863024850,2285,2285,2285,2285,0
20230922,183200,1863024850,2285,2285,2285,2285,0
20230922,183100,1863024850,2285,2285,2285,2285,0
20230922,183000,1863024850,2285,2285,2285,2285,0
20230922,182900,1863024850,2285,2285,2285,2285,0
20230922,182800,1863024850,2285,2285,2285,2285,0
20230922,182700,1863024850,2285,2285,2285,2285,0
20230922,182600,1863024850,2285,2285,2285,2285,0
20230922,182500,1863024850,2285,2285,2285,2285,42705
20230922,182400,1863024850,2285,2285,2285,2285,0
20230922,182300,1863024850,2285,2285,2285,2285,0
20230922,182200,1863024850,2285,2285,2285,2285,0
20230922,182100,1863024850,2285,2285,2285,2285,0
20230922,182000,1863024850,2285,2285,2285,2285,0
20230922,181900,1863024850,2285,2285,2285,2285,0
20230922,181800,1863024850,2285,2285,2285,2285,0
20230922,181700,1863024850,2285,2285,2285,2285,0
20230922,181600,1863024850,2285,2285,2285,2285,0
20230922,181500,1863024850,2285,2285,2285,2285,0
20230922,181400,1863024850,2285,2285,2285,2285,0
20230922,181300,1863024850,2285,2285,2285,2285,0
20230922,181200,1863024850,2285,2285,2285,2285,0
20230922,181100,1863024850,2285,2285,2285,2285,0
20230922,181000,1863024850,2285,2285,2285,2285,0
20230922,180900,1863024850,2285,2285,2285,2285,0
20230922,180800,1863024850,2285,2285,2285,2285,0
20230922,180700,1863024850,2285,2285,2285,2285,0
20230922,180600,1863024850,2285,2285,2285,2285,0
20230922,180500,1863024850,2285,2285,2285,2285,0
20230922,180400,1863024850,2285,2285,2285,2285,0
20230922,180300,1863024850,2285,2285,2285,2285,0
20230922,180200,1863024850,2285,2285,2285,2285,0
20230922,180100,1863024850,2285,2285,2285,2285,0
20230922,180000,1863024850,2285,2285,2285,2285,0
20230922,175900,1863024850,2285,2285,2285,2285,0
20230922,175800,1863024850,2285,2285,2285,2285,0
20230922,175700,1863024850,2285,2285,2285,2285,0
20230922,175600,1863024850,2285,2285,2285,2285,0
20230922,175500,1863024850,2285,2285,2285,2285,42705
20230922,175400,1863024850,2285,2285,2285,2285,0
20230922,175300,1863024850,2285,2285,2285,2285,0
20230922,175200,1863024850,2285,2285,2285,2285,0
20230922,175100,1863024850,2285,2285,2285,2285,0
20230922,175000,1863024850,2285,2285,2285,2285,0
20230922,174900,1863024850,2285,2285,2285,2285,0
20230922,174800,1863024850,2285,2285,2285,2285,0
20230922,174700,1863024850,2285,2285,2285,2285,0
20230922,174600,1863024850,2285,2285,2285,2285,0
20230922,174500,1863024850,2285,2285,2285,2285,0
20230922,174400,1863024850,2285,2285,2285,2285,0
20230922,174300,1863024850,2285,2285,2285,2285,0
20230922,174200,1863024850,2285,2285,2285,2285,0
20230922,174100,1863024850,2285,2285,2285,2285,0
20230922,174000,1863024850,2285,2285,2285,2285,0
20230922,173900,1863024850,2285,2285,2285,2285,0
20230922,173800,1863024850,2285,2285,2285,2285,0
20230922,173700,1863024850,2285,2285,2285,2285,0
20230922,173600,1863024850,2285,2285,2285,2285,0
20230922,173500,1863024850,2285,2285,2285,2285,0
20230922,173400,1863024850,2285,2285,2285,2285,0
20230922,173300,1863024850,2285,2285,2285,2285,0
20230922,173200,1863024850,2285,2285,2285,2285,0
20230922,173100,1863024850,2285,2285,2285,2285,0
20230922,173000,1863024850,2285,2285,2285,2285,0
20230922,172900,1863024850,2285,2285,2285,2285,0
20230922,172800,1863024850,2285,2285,2285,2285,0
20230922,172700,1863024850,2285,2285,2285,2285,0
20230922,172600,1863024850,2285,2285,2285,2285,0
20230922,172500,1863024850,2285,2285,2285,2285,42705
20230922,172400,1863024850,2285,2285,2285,2285,0
20230922,172300,1863024850,2285,2285,2285,2285,0
20230922,172200,1863024850,2285,2285,2285,2285,0
20230922,172100,1863024850,2285,2285,2285,2285,0
20230922,172000,1863024850,2285,2285,2285,2285,0
20230922,171900,1863024850,2285,2285,2285,2285,0
20230922,171800,1863024850,2285,2285,2285,2285,0
20230922,171700,1863024850,2285,2285,2285,2285,0
20230922,171600,1863024850,2285,2285,2285,2285,0
20230922,171500,1863024850,2285,2285,2285,2285,0
20230922,171400,1863024850,2285,2285,2285,2285,0
20230922,171300,1863024850,2285,2285,2285,2285,0
20230922,171200,1863024850,2285,2285,2285,2285,0
20230922,171100,1863024850,2285,2285,2285,2285,0
20230922,171000,1863024850,2285,2285,2285,2285,0
20230922,170900,1863024850,2285,2285,2285,2285,0
20230922,170800,1863024850,2285,2285,2285,2285,0
20230922,170700,1863024850,2285,2285,2285,2285,0
20230922,170600,1863024850,2285,2285,2285,2285,0
20230922,170500,1863024850,2285,2285,2285,2285,0
20230922,170400,1863024850,2285,2285,2285,2285,0
20230922,170300,1863024850,2285,2285,2285,2285,0
20230922,170200,1863024850,2285,2285,2285,2285,0
20230922,170100,1863024850,2285,2285,2285,2285,0
20230922,170000,1863024850,2285,2285,2285,2285,0
20230922,165900,1863024850,2285,2285,2285,2285,0
20230922,165800,1863024850,2285,2285,2285,2285,0
20230922,165700,1863024850,2285,2285,2285,2285,0
20230922,165600,1863024850,2285,2285,2285,2285,0
20230922,165500,1863024850,2285,2285,2285,2285,42705
20230922,165400,1863024850,2285,2285,2285,2285,0
20230922,165300,1863024850,2285,2285,2285,2285,0
20230922,165200,1863024850,2285,2285,2285,2285,0
20230922,165100,1863024850,2285,2285,2285,2285,0
20230922,165000,1863024850,2285,2285,2285,2285,0
20230922,164900,1863024850,2285,2285,2285,2285,0
20230922,164800,1863024850,2285,2285,2285,2285,0
20230922,164700,1863024850,2285,2285,2285,2285,0
20230922,164600,1863024850,2285,2285,2285,2285,0
20230922,164500,1863024850,2285,2285,2285,2285,0
20230922,164400,1863024850,2285,2285,2285,2285,0
20230922,164300,1863024850,2285,2285,2285,2285,0
20230922,164200,1863024850,2285,2285,2285,2285,0
20230922,164100,1863024850,2285,2285,2285,2285,0
20230922,164000,1863024850,2285,2285,2285,2285,0
20230922,163900,1863024850,2285,2285,2285,2285,0
20230922,163800,1863024850,2285,2285,2285,2285,0
20230922,163700,1863024850,2285,2285,2285,2285,0
20230922,163600,1863024850,2285,2285,2285,2285,0
20230922,163500,1863024850,2285,2285,2285,2285,0
20230922,163400,1863024850,2285,2285,2285,2285,0
20230922,163300,1863024850,2285,2285,2285,2285,0
20230922,163200,1863024850,2285,2285,2285,2285,0
20230922,163100,1863024850,2285,2285,2285,2285,0
20230922,163000,1863024850,2285,2285,2285,2285,0
20230922,162900,1863024850,2285,2285,2285,2285,0
20230922,162800,1863024850,2285,2285,2285,2285,0
20230922,162700,1863024850,2285,2285,2285,2285,0
20230922,162600,1863024850,2285,2285,2285,2285,0
20230922,162500,1863024850,2285,2285,2285,2285,42705
20230922,162400,1863024850,2285,2285,2285,2285,0
20230922,162300,1863024850,2285,2285,2285,2285,0
20230922,162200,1863024850,2285,2285,2285,2285,0
20230922,162100,1863024850,2285,2285,2285,2285,0
20230922,162000,1863024850,2285,2285,2285,2285,0
20230922,161900,1863024850,2285,2285,2285,2285,0
20230922,161800,1863024850,2285,2285,2285,2285,0
20230922,161700,1863024850,2285,2285,2285,2285,0
20230922,161600,1863024850,2285,2285,2285,2285,0
20230922,161500,1863024850,2285,2285,2285,2285,0
20230922,161400,1863024850,2285,2285,2285,2285,0
20230922,161300,1863024850,2285,2285,2285,2285,0
20230922,161200,1863024850,2285,2285,2285,2285,0
20230922,161100,1863024850,2285,2285,2285,2285,0
20230922,161000,1863024850,2285,2285,2285,2285,0
20230922,160900,1863024850,2285,2285,2285,2285,0
20230922,160800,1863024850,2285,2285,2285,2285,0
20230922,160700,1863024850,2285,2285,2285,2285,0
20230922,160600,1863024850,2285,2285,2285,2285,0
20230922,160500,1863024850,2285,2285,2285,2285,0
20230922,160400,1863024850,2285,2285,2285,2285,0
20230922,160300,1863024850,2285,2285,2285,2285,0
20230922,160200,1863024850,2285,2285,2285,2285,0
20230922,160100,1863024850,2285,2285,2285,2285,0
20230922,160000,1863024850,2285,2285,2285,2285,0
20230922,155900,1863024850,2285,2285,2285,2285,0
20230922,155800,1863024850,2285,2285,2285,2285,0
20230922,155700,1863024850,2285,2285,2285,2285,0
20230922,155600,1863024850,2285,2285,2285,2285,0
20230922,155500,1863024850,2285,2285,2285,2285,42705
20230922,155400,1863024850,2285,2285,2285,2285,0
20230922,155300,1863024850,2285,2285,2285,2285,0
20230922,155200,1863024850,2285,2285,2285,2285,0
20230922,155100,1863024850,2285,2285,2285,2285,0
20230922,155000,1863024850,2285,2285,2285,2285,0
20230922,154900,1863024850,2285,2285,2285,2285,0
20230922,154800,1863024850,2285,2285,2285,2285,0
20230922,154700,1863024850,2285,2285,2285,2285,0
20230922,154600,1863024850,2285,2285,2285,2285,0
20230922,154500,1863024850,2285,2285,2285,2285,0
20230922,154400,1863024850,2285,2285,2285,2285,0
20230922,154300,1863024850,2285,2285,2285,2285,0
20230922,154200,1863024850,2285,2285,2285,2285,0
20230922,154100,1863024850,2285,2285,2285,2285,0
20230922,154000,1863024850,2285,2285,2285,2285,0
20230922,153900,1863024850,2285,2285,2285,2285,0
20230922,153800,1863024850,2285,2285,2285,2285,0
20230922,153700,1863024850,2285,2285,2285,2285,0
20230922,153600,1863024850,2285,2285,2285,2285,0
20230922,153500,1863024850,2285,2285,2285,2285,0
20230922,153400,1863024850,2285,2285,2285,2285,0
20230922,153300,1863024850,2285,2285,2285,2285,0
20230922,153200,1863024850,2285,2285,2285,2285,0
20230922,153100,1863024850,2285,2285,2285,2285,0
20230922,153000,1863024850,2285,2285,2285,2285,42705
20230922,152900,1765443925,2285,2285,2285,2285,0
20230922,152800,1765443925,2285,2285,2285,2285,0
20230922,152700,1765443925,2285,2285,2285,2285,0
20230922,152600,1765443925,2285,2285,2285,2285,0
20230922,152500,1765443925,2285,2285,2285,2285,0
20230922,152400,1765443925,2285,2285,2285,2285,0
20230922,152300,1765443925,2285,2285,2285,2285,0
20230922,152200,1765443925,2285,2285,2285,2285,0
20230922,152100,1765443925,2285,2285,2285,2285,0
20230922,152000,1765443925,2285,2285,2285,2285,0
20230922,151900,1765443925,2285,2270,2285,2270,6601
20230922,151800,1750368140,2285,2285,2285,2280,5397
20230922,151700,1738062600,2285,2285,2285,2275,3133
20230922,151600,1730930575,2285,2275,2285,2275,19
20230922,151500,1730887340,2285,2285,2285,2270,8811
20230922,151400,1710879875,2285,2285,2285,2280,1814
20230922,151300,1706734935,2285,2285,2285,2285,87
20230922,151200,1706536140,2285,2285,2285,2285,0
20230922,151100,1706536140,2285,2285,2285,2285,1
20230922,151000,1706533855,2285,2285,2285,2285,2175
20230922,150900,1701563980,2285,2275,2285,2275,101
20230922,150800,1701334195,2280,2280,2280,2280,819
20230922,150700,1699466875,2280,2280,2285,2280,1018
20230922,150600,1697145830,2285,2280,2285,2280,3062
20230922,150500,1690164465,2285,2280,2285,2280,4619
20230922,150400,1679632660,2285,2280,2285,2280,118
20230922,150300,1679363120,2285,2285,2285,2285,158
20230922,150200,1679002090,2280,2275,2280,2275,1995
20230922,150100,1674459995,2285,2275,2285,2275,429
20230922,150000,1673484010,2285,2285,2285,2285,1726
20230922,145900,1669540100,2280,2285,2285,2280,2930
20230922,145800,1662852405,2275,2280,2290,2275,10625
20230922,145700,1638675485,2280,2280,2280,2280,0
20230922,145600,1638675485,2280,2280,2280,2280,4832
20230922,145500,1627658525,2290,2295,2295,2280,1272
20230922,145400,1624756285,2290,2290,2295,2290,2363
20230922,145300,1619345005,2290,2290,2290,2290,1448
20230922,145200,1616029085,2290,2290,2290,2290,1
20230922,145100,1616026795,2280,2280,2280,2280,600
20230922,145000,1614658795,2290,2290,2290,2290,440
20230922,144900,1613651195,2290,2290,2290,2290,0
20230922,144800,1613651195,2290,2290,2290,2290,0
20230922,144700,1613651195,2290,2280,2290,2275,4601
20230922,144600,1603172275,2280,2280,2280,2280,160
20230922,144500,1602807475,2290,2290,2290,2290,0
20230922,144400,1602807475,2290,2290,2290,2290,2863
20230922,144300,1596251205,2290,2290,2290,2290,1
20230922,144200,1596248915,2280,2280,2280,2280,0
20230922,144100,1596248915,2280,2280,2280,2280,0
20230922,144000,1596248915,2280,2280,2280,2280,0
20230922,143900,1596248915,2280,2290,2290,2280,153
20230922,143800,1595898555,2290,2285,2290,2285,101
20230922,143700,1595667765,2290,2290,2290,2290,0
20230922,143600,1595667765,2290,2290,2290,2290,1
20230922,143500,1595665475,2280,2280,2280,2280,830
20230922,143400,1593773075,2290,2290,2290,2290,0
20230922,143300,1593773075,2290,2290,2290,2290,0
20230922,143200,1593773075,2290,2280,2290,2280,11020
20230922,143100,1568641135,2280,2280,2280,2280,0
20230922,143000,1568641135,2280,2280,2280,2280,2500
20230922,142900,1562941135,2280,2280,2280,2280,500
20230922,142800,1561801135,2280,2275,2280,2275,668
20230922,142700,1560281390,2265,2270,2270,2265,700
20230922,142600,1558693805,2270,2270,2270,2270,90
20230922,142500,1558489505,2270,2270,2270,2270,100
20230922,142400,1558262505,2275,2275,2275,2275,667
20230922,142300,1556745080,2280,2280,2280,2280,0
20230922,142200,1556745080,2280,2280,2280,2280,67
20230922,142100,1556592320,2280,2280,2280,2280,0
20230922,142000,1556592320,2280,2280,2280,2280,0
20230922,141900,1556592320,2280,2280,2280,2280,1000
20230922,141800,1554312320,2270,2270,2270,2270,100
20230922,141700,1554085320,2270,2280,2280,2270,4582
20230922,141600,1543639860,2270,2270,2270,2270,0
20230922,141500,1543639860,2270,2265,2290,2265,14483
20230922,141400,1510822840,2260,2260,2260,2260,0
20230922,141300,1510822840,2260,2260,2260,2260,3
20230922,141200,1510816060,2260,2260,2260,2260,3500
20230922,141100,1502906060,2260,2260,2260,2260,12
20230922,141000,1502878940,2260,2265,2265,2260,202
20230922,140900,1502421415,2265,2265,2265,2265,1000
20230922,140800,1500156415,2265,2265,2265,2265,0
20230922,140700,1500156415,2265,2265,2265,2265,44
20230922,140600,1500056755,2265,2265,2265,2265,1
20230922,140500,1500054490,2260,2270,2270,2260,1931
20230922,140400,1495690420,2265,2265,2265,2265,2611
20230922,140300,1489776505,2260,2260,2260,2260,0
20230922,140200,1489776505,2260,2255,2260,2255,29
20230922,140100,1489710970,2265,2265,2265,2265,5000
20230922,140000,1478385970,2260,2260,2260,2260,2627
20230922,135900,1472448950,2260,2260,2260,2260,0
20230922,135800,1472448950,2260,2260,2260,2255,3785
20230922,135700,1463901950,2260,2260,2260,2260,0
20230922,135600,1463901950,2260,2260,2260,2260,0
20230922,135500,1463901950,2260,2260,2260,2260,0
20230922,135400,1463901950,2260,2260,2260,2260,400
20230922,135300,1462997950,2260,2260,2260,2260,51
20230922,135200,1462882690,2265,2265,2265,2265,1500
20230922,135100,1459485190,2260,2260,2260,2260,0
20230922,135000,1459485190,2260,2255,2260,2255,4850
20230922,134900,1448547930,2255,2255,2255,2255,0
20230922,134800,1448547930,2255,2255,2255,2255,700
20230922,134700,1446969430,2255,2255,2255,2255,500
20230922,134600,1445841930,2255,2250,2255,2250,3507
20230922,134500,1437943165,2250,2250,2250,2250,555
20230922,134400,1436694415,2250,2255,2255,2250,16000
20230922,134300,1400626535,2265,2265,2265,2265,1000
20230922,134200,1398361535,2265,2265,2265,2265,0
20230922,134100,1398361535,2265,2265,2265,2265,0
20230922,134000,1398361535,2265,2265,2265,2265,1000
20230922,133900,1396096535,2255,2260,2260,2255,864
20230922,133800,1394144125,2265,2255,2265,2255,984
20230922,133700,1391922780,2255,2255,2255,2255,0
20230922,133600,1391922780,2255,2255,2255,2255,15
20230922,133500,1391888955,2260,2260,2260,2260,1501
20230922,133400,1388496695,2260,2260,2260,2260,0
20230922,133300,1388496695,2260,2250,2260,2250,42
20230922,133200,1388402175,2260,2255,2260,2255,3593
20230922,133100,1380297450,2255,2255,2255,2255,602
20230922,133000,1378939940,2255,2255,2255,2255,0
20230922,132900,1378939940,2255,2255,2255,2250,2643
20230922,132800,1372986525,2255,2260,2260,2255,16000
20230922,132700,1336887860,2260,2260,2260,2260,0
20230922,132600,1336887860,2260,2260,2270,2260,22
20230922,132500,1336838130,2275,2275,2275,2255,12
20230922,132400,1336811030,2270,2260,2275,2260,1150
20230922,132300,1334204025,2255,2270,2270,2255,11025
20230922,132200,1309284135,2270,2270,2275,2270,1189
20230922,132100,1306584660,2270,2275,2275,2270,4002
20230922,132000,1297480120,2260,2260,2260,2260,404
20230922,131900,1296567080,2260,2260,2260,2260,0
20230922,131800,1296567080,2260,2260,2260,2260,0
20230922,131700,1296567080,2260,2260,2260,2260,0
20230922,131600,1296567080,2260,2265,2265,2260,7001
20230922,131500,1280742070,2265,2260,2265,2260,7171
20230922,131400,1264509755,2260,2260,2260,2260,4000
20230922,131300,1255469755,2260,2265,2265,2260,16012
20230922,131200,1219255805,2265,2275,2275,2265,2219
20230922,131100,1214221510,2270,2285,2285,2270,5003
20230922,131000,1202840045,2280,2280,2280,2280,3100
20230922,130900,1195772045,2280,2280,2280,2280,0
20230922,130800,1195772045,2280,2280,2280,2280,6517
20230922,130700,1180913285,2280,2280,2280,2280,0
20230922,130600,1180913285,2280,2280,2280,2280,11000
20230922,130500,1155833285,2280,2285,2285,2280,10758
20230922,130400,1131304045,2285,2295,2295,2280,12200
20230922,130300,1103446895,2295,2310,2325,2295,7116
20230922,130200,1087072665,2305,2315,2315,2300,4151
20230922,130100,1077503685,2325,2330,2335,2325,4000
20230922,130000,1068191180,2330,2335,2350,2330,1290
20230922,125900,1065183605,2350,2350,2350,2330,2625
20230922,125800,1059024560,2335,2350,2350,2335,6363
20230922,125700,1044115845,2350,2350,2360,2350,2393
20230922,125600,1038481130,2355,2355,2360,2350,4562
20230922,125500,1027728365,2355,2335,2355,2330,3868
20230922,125400,1018671610,2335,2325,2335,2325,11001
20230922,125300,993039385,2320,2320,2335,2320,5050
20230922,125200,981323370,2335,2315,2335,2315,1824
20230922,125100,977071745,2335,2320,2335,2320,6016
20230922,125000,963094465,2320,2295,2320,2295,4479
20230922,124900,952742985,2295,2295,2390,2295,46038
20230922,124800,845263025,2290,2290,2290,2290,565
20230922,124700,843969175,2290,2290,2290,2290,1743
20230922,124600,839977705,2290,2290,2290,2290,175
20230922,124500,839576955,2295,2295,2295,2295,0
20230922,124400,839576955,2295,2295,2295,2295,0
20230922,124300,839576955,2295,2295,2295,2295,0
20230922,124200,839576955,2295,2290,2295,2290,150
20230922,124100,839233415,2295,2295,2295,2295,3888
20230922,124000,830310455,2295,2295,2295,2295,6
20230922,123900,830296685,2295,2295,2295,2295,0
20230922,123800,830296685,2295,2295,2295,2295,1
20230922,123700,830294390,2295,2290,2295,2290,2374
20230922,123600,824846165,2295,2295,2295,2295,575
20230922,123500,823526540,2285,2285,2285,2285,0
20230922,123400,823526540,2285,2285,2285,2285,1040
20230922,123300,821150140,2295,2290,2295,2290,1853
20230922,123200,816897535,2295,2295,2295,2295,0
20230922,123100,816897535,2295,2295,2295,2290,2133
20230922,123000,812002660,2300,2295,2300,2295,3473
20230922,122900,804032105,2295,2300,2300,2295,778
20230922,122800,802243915,2305,2305,2305,2305,6734
20230922,122700,786722045,2305,2275,2305,2275,13346
20230922,122600,756039910,2275,2275,2275,2275,1003
20230922,122500,753758085,2275,2275,2275,2275,1
20230922,122400,753755810,2275,2280,2280,2275,1017
20230922,122300,751437135,2280,2275,2280,2275,1001
20230922,122200,749159415,2275,2275,2275,2275,5
20230922,122100,749148040,2275,2275,2275,2275,0
20230922,122000,749148040,2275,2270,2275,2270,2157
20230922,121900,744251645,2265,2270,2270,2265,2643
20230922,121800,738252750,2260,2260,2260,2260,0
20230922,121700,738252750,2260,2260,2260,2260,151
20230922,121600,737911490,2270,2270,2270,2270,0
20230922,121500,737911490,2270,2270,2270,2270,0
20230922,121400,737911490,2270,2270,2270,2270,0
20230922,121300,737911490,2270,2270,2270,2270,1
20230922,121200,737909220,2265,2265,2265,2265,600
20230922,121100,736550220,2260,2260,2260,2260,0
20230922,121000,736550220,2260,2260,2260,2260,0
20230922,120900,736550220,2260,2260,2260,2260,424
20230922,120800,735591980,2260,2260,2265,2260,545
20230922,120700,734360275,2265,2265,2265,2265,0
20230922,120600,734360275,2265,2260,2265,2260,2390
20230922,120500,728953875,2265,2260,2265,2260,737
20230922,120400,727285965,2260,2260,2260,2260,515
20230922,120300,726122065,2275,2245,2275,2245,1511
20230922,120200,722721840,2245,2245,2245,2245,2
20230922,120100,722717350,2245,2245,2245,2245,6819
20230922,120000,707408695,2245,2245,2245,2245,0
20230922,115900,707408695,2245,2245,2245,2245,0
20230922,115800,707408695,2245,2250,2250,2245,199
20230922,115700,706961345,2245,2245,2245,2245,72
20230922,115600,706799705,2255,2260,2260,2240,12438
20230922,115500,678801115,2265,2265,2290,2260,11954
20230922,115400,651682080,2265,2265,2265,2265,0
20230922,115300,651682080,2265,2265,2265,2265,2500
20230922,115200,646019580,2265,2265,2265,2265,3000
20230922,115100,639224580,2265,2250,2265,2250,1246
20230922,115000,636412825,2250,2250,2250,2250,406
20230922,114900,635499325,2245,2240,2245,2240,392
20230922,114800,634619335,2240,2250,2250,2240,10334
20230922,114700,611460560,2250,2250,2250,2250,106
20230922,114600,611222060,2250,2250,2250,2250,88
20230922,114500,611024060,2250,2250,2255,2250,1197
20230922,114400,608325810,2250,2245,2250,2245,819
20230922,114300,606483095,2245,2245,2255,2245,4275
20230922,114200,596849470,2245,2245,2250,2245,394
20230922,114100,595963050,2245,2245,2245,2245,18
20230922,114000,595922640,2245,2245,2245,2245,39
20230922,113900,595835085,2245,2245,2245,2245,40
20230922,113800,595745285,2245,2245,2245,2245,1026
20230922,113700,593441915,2250,2240,2250,2240,87
20230922,113600,593247025,2240,2240,2240,2240,1161
20230922,113500,590646385,2240,2245,2245,2240,1620
20230922,113400,587016585,2250,2245,2250,2245,156
20230922,113300,586665805,2245,2245,2245,2245,439
20230922,113200,585680250,2245,2245,2245,2245,3684
20230922,113100,577409670,2245,2245,2245,2245,655
20230922,113000,575939195,2245,2245,2245,2245,0
20230922,112900,575939195,2245,2245,2245,2245,50
20230922,112800,575826945,2245,2245,2245,2245,0
20230922,112700,575826945,2245,2245,2245,2240,224
20230922,112600,575324715,2245,2245,2245,2245,367
20230922,112500,574500800,2245,2245,2245,2245,3743
20230922,112400,566097765,2245,2245,2245,2245,224
20230922,112300,565594885,2245,2245,2245,2245,1
20230922,112200,565592640,2240,2240,2240,2240,0
20230922,112100,565592640,2240,2240,2240,2240,15
20230922,112000,565559040,2240,2240,2240,2240,37
20230922,111900,565476160,2240,2240,2245,2240,389
20230922,111800,564603800,2240,2245,2245,2240,631
20230922,111700,563187360,2245,2240,2245,2240,262
20230922,111600,562599480,2235,2235,2235,2235,0
20230922,111500,562599480,2235,2240,2245,2235,1085
20230922,111400,560172225,2240,2245,2245,2240,629
20230922,111300,558763260,2245,2250,2250,2245,30
20230922,111200,558695765,2250,2250,2250,2250,0
20230922,111100,558695765,2250,2250,2250,2250,0
20230922,111000,558695765,2250,2250,2250,2250,1
20230922,110900,558693515,2240,2240,2240,2240,0
20230922,110800,558693515,2240,2240,2240,2240,4688
20230922,110700,548192395,2240,2240,2240,2240,5310
20230922,110600,536297995,2240,2240,2240,2240,1600
20230922,110500,532713995,2235,2240,2240,2235,5003
20230922,110400,521507290,2245,2245,2245,2245,0
20230922,110300,521507290,2245,2245,2245,2240,512
20230922,110200,520358850,2250,2250,2250,2250,5
20230922,110100,520347600,2250,2250,2250,2250,250
20230922,110000,519785100,2250,2250,2250,2250,0
20230922,105900,519785100,2250,2245,2250,2245,1153
20230922,105800,517195850,2245,2245,2245,2245,168
20230922,105700,516818690,2245,2245,2245,2245,732
20230922,105600,515175350,2245,2245,2245,2245,0
20230922,105500,515175350,2245,2245,2245,2245,43
20230922,105400,515078815,2245,2245,2245,2245,0
20230922,105300,515078815,2245,2245,2245,2245,5
20230922,105200,515067590,2235,2235,2235,2235,0
20230922,105100,515067590,2235,2240,2240,2235,350
20230922,105000,514284220,2240,2240,2240,2240,73
20230922,104900,514120700,2235,2235,2235,2235,0
20230922,104800,514120700,2235,2235,2235,2235,90
20230922,104700,513919550,2235,2235,2235,2235,0
20230922,104600,513919550,2235,2235,2235,2235,200
20230922,104500,513472550,2235,2235,2235,2235,707
20230922,104400,511892405,2235,2235,2235,2235,0
20230922,104300,511892405,2235,2250,2250,2235,14013
20230922,104200,480553090,2250,2250,2250,2250,803
20230922,104100,478746340,2250,2250,2250,2250,0
20230922,104000,478746340,2250,2250,2250,2250,3
20230922,103900,478739590,2250,2250,2250,2250,0
20230922,103800,478739590,2250,2245,2250,2245,2029
20230922,103700,474184470,2250,2255,2255,2250,9
20230922,103600,474164190,2260,2260,2260,2260,0
20230922,103500,474164190,2260,2255,2260,2255,1022
20230922,103400,471859470,2255,2255,2255,2245,37
20230922,103300,471776085,2255,2260,2265,2230,16211
20230922,103200,435508985,2265,2265,2265,2265,0
20230922,103100,435508985,2265,2265,2265,2265,1002
20230922,103000,433239455,2260,2260,2260,2260,0
20230922,102900,433239455,2260,2260,2260,2260,0
20230922,102800,433239455,2260,2260,2260,2260,410
20230922,102700,432312855,2260,2260,2260,2260,2
20230922,102600,432308335,2255,2255,2255,2255,0
20230922,102500,432308335,2255,2255,2255,2255,0
20230922,102400,432308335,2255,2255,2255,2255,0
20230922,102300,432308335,2255,2255,2255,2255,0
20230922,102200,432308335,2255,2255,2255,2255,0
20230922,102100,432308335,2255,2255,2255,2255,0
20230922,102000,432308335,2255,2255,2255,2255,0
20230922,101900,432308335,2255,2265,2265,2255,1881
20230922,101800,428056845,2270,2270,2270,2270,34
20230922,101700,427979665,2270,2275,2280,2270,186
20230922,101600,427555995,2280,2280,2280,2280,100
20230922,101500,427327995,2285,2285,2285,2285,0
20230922,101400,427327995,2285,2285,2285,2285,10
20230922,101300,427305145,2285,2285,2285,2285,1
20230922,101200,427302860,2285,2285,2285,2285,5
20230922,101100,427291435,2290,2285,2290,2280,1270
20230922,101000,424383175,2290,2255,2290,2255,17253
20230922,100900,385075970,2265,2265,2265,2265,0
20230922,100800,385075970,2265,2245,2265,2235,15001
20230922,100700,351371085,2260,2240,2260,2240,2001
20230922,100600,346888825,2240,2245,2245,2240,3535
20230922,100500,338954985,2250,2250,2250,2250,0
20230922,100400,338954985,2250,2250,2250,2250,11733
20230922,100300,312555735,2255,2255,2255,2255,3329
20230922,100200,305048840,2255,2255,2255,2255,200
20230922,100100,304597840,2255,2255,2255,2255,240
20230922,100000,304056640,2255,2255,2255,2255,3
20230922,095900,304049875,2265,2265,2265,2265,100
20230922,095800,303823375,2265,2255,2265,2255,173
20230922,095700,303433250,2255,2255,2255,2255,0
20230922,095600,303433250,2255,2255,2255,2255,8
20230922,095500,303415210,2255,2255,2255,2255,491
20230922,095400,302308005,2255,2255,2255,2255,3058
20230922,095300,295412215,2250,2250,2250,2250,0
20230922,095200,295412215,2250,2250,2250,2245,789
20230922,095100,293640395,2245,2245,2245,2245,889
20230922,095000,291644590,2245,2245,2245,2245,5
20230922,094900,291633365,2245,2245,2245,2245,1608
20230922,094800,288023405,2245,2245,2245,2245,0
20230922,094700,288023405,2245,2245,2245,2245,891
20230922,094600,286023110,2245,2260,2260,2245,1004
20230922,094500,283769085,2245,2245,2245,2245,2
20230922,094400,283764595,2245,2250,2250,2245,876
20230922,094300,281796650,2265,2260,2265,2245,882
20230922,094200,279799665,2255,2255,2255,2255,0
20230922,094100,279799665,2255,2255,2255,2255,0
20230922,094000,279799665,2255,2265,2265,2245,10537
20230922,093900,256080340,2255,2265,2265,2255,257
20230922,093800,255498275,2255,2265,2265,2255,3015
20230922,093700,248699260,2255,2255,2255,2255,535
20230922,093600,247492835,2255,2255,2255,2255,0
20230922,093500,247492835,2255,2270,2270,2255,1048
20230922,093400,245128875,2270,2255,2270,2255,6102
20230922,093300,231368850,2255,2270,2270,2250,50488
20230922,093200,117444245,2275,2285,2285,2275,761
20230922,093100,115710680,2285,2285,2285,2285,310
20230922,093000,115002330,2285,2275,2285,2275,82
20230922,092900,114815460,2275,2275,2275,2275,0
20230922,092800,114815460,2275,2275,2275,2275,0
20230922,092700,114815460,2275,2275,2275,2275,427
20230922,092600,113844035,2275,2275,2275,2275,1
20230922,092500,113841760,2275,2270,2275,2270,540
20230922,092400,112615950,2270,2275,2275,2270,485
20230922,092300,111513770,2280,2285,2285,2280,151
20230922,092200,111169270,2275,2275,2275,2275,0
20230922,092100,111169270,2275,2280,2280,2270,1218
20230922,092000,108401220,2285,2270,2295,2270,2542
20230922,091900,102620390,2285,2275,2285,2275,1387
20230922,091800,99457655,2275,2280,2280,2275,741
20230922,091700,97768780,2265,2275,2275,2265,3265
20230922,091600,90353760,2280,2280,2280,2280,1189
20230922,091500,87642840,2280,2290,2290,2280,21
20230922,091400,87594910,2290,2290,2290,2290,53
20230922,091300,87473540,2280,2280,2290,2280,925
20230922,091200,85363180,2280,2285,2285,2280,3060
20230922,091100,78385270,2285,2285,2285,2285,1
20230922,091000,78382985,2285,2280,2285,2280,2310
20230922,090900,73113950,2280,2290,2295,2275,3796
20230922,090800,64463860,2275,2265,2285,2265,1671
20230922,090700,60653330,2260,2275,2280,2260,8145
20230922,090600,42215705,2265,2265,2270,2265,1504
20230922,090500,38805925,2265,2265,2280,2265,740
20230922,090400,37120140,2265,2275,2275,2260,570
20230922,090300,35827305,2280,2280,2280,2275,113
20230922,090200,35569675,2285,2280,2285,2260,1869
20230922,090100,31332180,2270,2275,2275,2265,3470
20230922,090000,23467205,2265,2240,2270,2240,10431