stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230925,185100,5089055190,2400,2400,2400,2400,86461
20230925,185000,5089055190,2400,2400,2400,2400,0
20230925,184900,5089055190,2400,2400,2400,2400,0
20230925,184800,5089055190,2400,2400,2400,2400,0
20230925,184700,5089055190,2400,2400,2400,2400,0
20230925,184600,5089055190,2400,2400,2400,2400,0
20230925,184500,5089055190,2400,2400,2400,2400,0
20230925,184400,5089055190,2400,2400,2400,2400,0
20230925,184300,5089055190,2400,2400,2400,2400,0
20230925,184200,5089055190,2400,2400,2400,2400,0
20230925,184100,5089055190,2400,2400,2400,2400,0
20230925,184000,5089055190,2400,2400,2400,2400,0
20230925,183900,5089055190,2400,2400,2400,2400,0
20230925,183800,5089055190,2400,2400,2400,2400,0
20230925,183700,5089055190,2400,2400,2400,2400,0
20230925,183600,5089055190,2400,2400,2400,2400,0
20230925,183500,5089055190,2400,2400,2400,2400,0
20230925,183400,5089055190,2400,2400,2400,2400,0
20230925,183300,5089055190,2400,2400,2400,2400,0
20230925,183200,5089055190,2400,2400,2400,2400,0
20230925,183100,5089055190,2400,2400,2400,2400,0
20230925,183000,5089055190,2400,2400,2400,2400,0
20230925,182900,5089055190,2400,2400,2400,2400,0
20230925,182800,5089055190,2400,2400,2400,2400,0
20230925,182700,5089055190,2400,2400,2400,2400,0
20230925,182600,5089055190,2400,2400,2400,2400,0
20230925,182500,5089055190,2400,2400,2400,2400,0
20230925,182400,5089055190,2400,2400,2400,2400,0
20230925,182300,5089055190,2400,2400,2400,2400,0
20230925,182200,5089055190,2400,2400,2400,2400,0
20230925,182100,5089055190,2400,2400,2400,2400,86461
20230925,182000,5089055190,2400,2400,2400,2400,0
20230925,181900,5089055190,2400,2400,2400,2400,0
20230925,181800,5089055190,2400,2400,2400,2400,0
20230925,181700,5089055190,2400,2400,2400,2400,0
20230925,181600,5089055190,2400,2400,2400,2400,0
20230925,181500,5089055190,2400,2400,2400,2400,0
20230925,181400,5089055190,2400,2400,2400,2400,0
20230925,181300,5089055190,2400,2400,2400,2400,0
20230925,181200,5089055190,2400,2400,2400,2400,0
20230925,181100,5089055190,2400,2400,2400,2400,0
20230925,181000,5089055190,2400,2400,2400,2400,0
20230925,180900,5089055190,2400,2400,2400,2400,0
20230925,180800,5089055190,2400,2400,2400,2400,0
20230925,180700,5089055190,2400,2400,2400,2400,0
20230925,180600,5089055190,2400,2400,2400,2400,0
20230925,180500,5089055190,2400,2400,2400,2400,0
20230925,180400,5089055190,2400,2400,2400,2400,0
20230925,180300,5089055190,2400,2400,2400,2400,0
20230925,180200,5089055190,2400,2400,2400,2400,0
20230925,180100,5089055190,2400,2400,2400,2400,0
20230925,180000,5089055190,2400,2400,2400,2400,0
20230925,175900,5089055190,2400,2400,2400,2400,0
20230925,175800,5089055190,2400,2400,2400,2400,0
20230925,175700,5089055190,2400,2400,2400,2400,0
20230925,175600,5089055190,2400,2400,2400,2400,0
20230925,175500,5089055190,2400,2400,2400,2400,0
20230925,175400,5089055190,2400,2400,2400,2400,0
20230925,175300,5089055190,2400,2400,2400,2400,0
20230925,175200,5089055190,2400,2400,2400,2400,0
20230925,175100,5089055190,2400,2400,2400,2400,86461
20230925,175000,5089055190,2400,2400,2400,2400,0
20230925,174900,5089055190,2400,2400,2400,2400,0
20230925,174800,5089055190,2400,2400,2400,2400,0
20230925,174700,5089055190,2400,2400,2400,2400,0
20230925,174600,5089055190,2400,2400,2400,2400,0
20230925,174500,5089055190,2400,2400,2400,2400,0
20230925,174400,5089055190,2400,2400,2400,2400,0
20230925,174300,5089055190,2400,2400,2400,2400,0
20230925,174200,5089055190,2400,2400,2400,2400,0
20230925,174100,5089055190,2400,2400,2400,2400,0
20230925,174000,5089055190,2400,2400,2400,2400,0
20230925,173900,5089055190,2400,2400,2400,2400,0
20230925,173800,5089055190,2400,2400,2400,2400,0
20230925,173700,5089055190,2400,2400,2400,2400,0
20230925,173600,5089055190,2400,2400,2400,2400,0
20230925,173500,5089055190,2400,2400,2400,2400,0
20230925,173400,5089055190,2400,2400,2400,2400,0
20230925,173300,5089055190,2400,2400,2400,2400,0
20230925,173200,5089055190,2400,2400,2400,2400,0
20230925,173100,5089055190,2400,2400,2400,2400,0
20230925,173000,5089055190,2400,2400,2400,2400,0
20230925,172900,5089055190,2400,2400,2400,2400,0
20230925,172800,5089055190,2400,2400,2400,2400,0
20230925,172700,5089055190,2400,2400,2400,2400,0
20230925,172600,5089055190,2400,2400,2400,2400,0
20230925,172500,5089055190,2400,2400,2400,2400,0
20230925,172400,5089055190,2400,2400,2400,2400,0
20230925,172300,5089055190,2400,2400,2400,2400,0
20230925,172200,5089055190,2400,2400,2400,2400,0
20230925,172100,5089055190,2400,2400,2400,2400,86461
20230925,172000,5089055190,2400,2400,2400,2400,0
20230925,171900,5089055190,2400,2400,2400,2400,0
20230925,171800,5089055190,2400,2400,2400,2400,0
20230925,171700,5089055190,2400,2400,2400,2400,0
20230925,171600,5089055190,2400,2400,2400,2400,0
20230925,171500,5089055190,2400,2400,2400,2400,0
20230925,171400,5089055190,2400,2400,2400,2400,0
20230925,171300,5089055190,2400,2400,2400,2400,0
20230925,171200,5089055190,2400,2400,2400,2400,0
20230925,171100,5089055190,2400,2400,2400,2400,0
20230925,171000,5089055190,2400,2400,2400,2400,0
20230925,170900,5089055190,2400,2400,2400,2400,0
20230925,170800,5089055190,2400,2400,2400,2400,0
20230925,170700,5089055190,2400,2400,2400,2400,0
20230925,170600,5089055190,2400,2400,2400,2400,0
20230925,170500,5089055190,2400,2400,2400,2400,0
20230925,170400,5089055190,2400,2400,2400,2400,0
20230925,170300,5089055190,2400,2400,2400,2400,0
20230925,170200,5089055190,2400,2400,2400,2400,0
20230925,170100,5089055190,2400,2400,2400,2400,0
20230925,170000,5089055190,2400,2400,2400,2400,0
20230925,165900,5089055190,2400,2400,2400,2400,0
20230925,165800,5089055190,2400,2400,2400,2400,0
20230925,165700,5089055190,2400,2400,2400,2400,0
20230925,165600,5089055190,2400,2400,2400,2400,0
20230925,165500,5089055190,2400,2400,2400,2400,0
20230925,165400,5089055190,2400,2400,2400,2400,0
20230925,165300,5089055190,2400,2400,2400,2400,0
20230925,165200,5089055190,2400,2400,2400,2400,0
20230925,165100,5089055190,2400,2400,2400,2400,86461
20230925,165000,5089055190,2400,2400,2400,2400,0
20230925,164900,5089055190,2400,2400,2400,2400,0
20230925,164800,5089055190,2400,2400,2400,2400,0
20230925,164700,5089055190,2400,2400,2400,2400,0
20230925,164600,5089055190,2400,2400,2400,2400,0
20230925,164500,5089055190,2400,2400,2400,2400,0
20230925,164400,5089055190,2400,2400,2400,2400,0
20230925,164300,5089055190,2400,2400,2400,2400,0
20230925,164200,5089055190,2400,2400,2400,2400,0
20230925,164100,5089055190,2400,2400,2400,2400,0
20230925,164000,5089055190,2400,2400,2400,2400,0
20230925,163900,5089055190,2400,2400,2400,2400,0
20230925,163800,5089055190,2400,2400,2400,2400,0
20230925,163700,5089055190,2400,2400,2400,2400,0
20230925,163600,5089055190,2400,2400,2400,2400,0
20230925,163500,5089055190,2400,2400,2400,2400,0
20230925,163400,5089055190,2400,2400,2400,2400,0
20230925,163300,5089055190,2400,2400,2400,2400,0
20230925,163200,5089055190,2400,2400,2400,2400,0
20230925,163100,5089055190,2400,2400,2400,2400,0
20230925,163000,5089055190,2400,2400,2400,2400,0
20230925,162900,5089055190,2400,2400,2400,2400,0
20230925,162800,5089055190,2400,2400,2400,2400,0
20230925,162700,5089055190,2400,2400,2400,2400,0
20230925,162600,5089055190,2400,2400,2400,2400,0
20230925,162500,5089055190,2400,2400,2400,2400,0
20230925,162400,5089055190,2400,2400,2400,2400,0
20230925,162300,5089055190,2400,2400,2400,2400,0
20230925,162200,5089055190,2400,2400,2400,2400,0
20230925,162100,5089055190,2400,2400,2400,2400,86461
20230925,162000,5089055190,2400,2400,2400,2400,0
20230925,161900,5089055190,2400,2400,2400,2400,0
20230925,161800,5089055190,2400,2400,2400,2400,0
20230925,161700,5089055190,2400,2400,2400,2400,0
20230925,161600,5089055190,2400,2400,2400,2400,0
20230925,161500,5089055190,2400,2400,2400,2400,0
20230925,161400,5089055190,2400,2400,2400,2400,0
20230925,161300,5089055190,2400,2400,2400,2400,0
20230925,161200,5089055190,2400,2400,2400,2400,0
20230925,161100,5089055190,2400,2400,2400,2400,0
20230925,161000,5089055190,2400,2400,2400,2400,0
20230925,160900,5089055190,2400,2400,2400,2400,0
20230925,160800,5089055190,2400,2400,2400,2400,0
20230925,160700,5089055190,2400,2400,2400,2400,0
20230925,160600,5089055190,2400,2400,2400,2400,0
20230925,160500,5089055190,2400,2400,2400,2400,0
20230925,160400,5089055190,2400,2400,2400,2400,0
20230925,160300,5089055190,2400,2400,2400,2400,0
20230925,160200,5089055190,2400,2400,2400,2400,0
20230925,160100,5089055190,2400,2400,2400,2400,0
20230925,160000,5089055190,2400,2400,2400,2400,0
20230925,155900,5089055190,2400,2400,2400,2400,0
20230925,155800,5089055190,2400,2400,2400,2400,0
20230925,155700,5089055190,2400,2400,2400,2400,0
20230925,155600,5089055190,2400,2400,2400,2400,0
20230925,155500,5089055190,2400,2400,2400,2400,0
20230925,155400,5089055190,2400,2400,2400,2400,0
20230925,155300,5089055190,2400,2400,2400,2400,0
20230925,155200,5089055190,2400,2400,2400,2400,0
20230925,155100,5089055190,2400,2400,2400,2400,86461
20230925,155000,5089055190,2400,2400,2400,2400,0
20230925,154900,5089055190,2400,2400,2400,2400,0
20230925,154800,5089055190,2400,2400,2400,2400,0
20230925,154700,5089055190,2400,2400,2400,2400,0
20230925,154600,5089055190,2400,2400,2400,2400,0
20230925,154500,5089055190,2400,2400,2400,2400,0
20230925,154400,5089055190,2400,2400,2400,2400,0
20230925,154300,5089055190,2400,2400,2400,2400,0
20230925,154200,5089055190,2400,2400,2400,2400,0
20230925,154100,5089055190,2400,2400,2400,2400,0
20230925,154000,5089055190,2400,2400,2400,2400,0
20230925,153900,5089055190,2400,2400,2400,2400,0
20230925,153800,5089055190,2400,2400,2400,2400,0
20230925,153700,5089055190,2400,2400,2400,2400,0
20230925,153600,5089055190,2400,2400,2400,2400,0
20230925,153500,5089055190,2400,2400,2400,2400,0
20230925,153400,5089055190,2400,2400,2400,2400,0
20230925,153300,5089055190,2400,2400,2400,2400,0
20230925,153200,5089055190,2400,2400,2400,2400,0
20230925,153100,5089055190,2400,2400,2400,2400,0
20230925,153000,5089055190,2400,2400,2400,2400,86461
20230925,152900,4881548790,2415,2415,2415,2415,0
20230925,152800,4881548790,2415,2415,2415,2415,0
20230925,152700,4881548790,2415,2415,2415,2415,0
20230925,152600,4881548790,2415,2415,2415,2415,0
20230925,152500,4881548790,2415,2415,2415,2415,0
20230925,152400,4881548790,2415,2415,2415,2415,0
20230925,152300,4881548790,2415,2415,2415,2415,0
20230925,152200,4881548790,2415,2415,2415,2415,0
20230925,152100,4881548790,2415,2415,2415,2415,0
20230925,152000,4881548790,2415,2415,2415,2415,0
20230925,151900,4881548790,2415,2415,2415,2405,13740
20230925,151800,4848475270,2405,2410,2415,2405,11827
20230925,151700,4819999365,2405,2410,2420,2405,12154
20230925,151600,4790687990,2410,2410,2415,2405,5024
20230925,151500,4778581025,2405,2410,2415,2405,8055
20230925,151400,4759172275,2410,2415,2415,2405,12978
20230925,151300,4727933845,2410,2415,2415,2410,10483
20230925,151200,4702667220,2415,2415,2420,2410,7071
20230925,151100,4685595585,2415,2415,2425,2415,7183
20230925,151000,4668248320,2415,2415,2420,2415,9076
20230925,150900,4646309110,2415,2420,2425,2415,4622
20230925,150800,4635127770,2425,2425,2430,2420,5092
20230925,150700,4622794345,2425,2435,2435,2425,6398
20230925,150600,4607262365,2435,2430,2435,2430,6115
20230925,150500,4592381265,2430,2430,2435,2430,1251
20230925,150400,4589341165,2425,2425,2435,2420,1914
20230925,150300,4584702705,2420,2425,2425,2420,16452
20230925,150200,4544862415,2420,2435,2435,2420,19128
20230925,150100,4498465395,2435,2430,2435,2430,7112
20230925,150000,4481182450,2435,2435,2440,2430,3137
20230925,145900,4473543370,2435,2435,2435,2430,2028
20230925,145800,4468610320,2435,2430,2435,2425,6534
20230925,145700,4452731310,2435,2430,2435,2425,5304
20230925,145600,4439857190,2435,2430,2435,2430,2757
20230925,145500,4433157670,2430,2430,2435,2430,4806
20230925,145400,4421479060,2435,2430,2435,2430,2157
20230925,145300,4416236990,2435,2435,2440,2430,3454
20230925,145200,4407826835,2440,2435,2440,2435,451
20230925,145100,4406727265,2440,2440,2440,2440,1573
20230925,145000,4402889145,2445,2440,2445,2440,2888
20230925,144900,4395842390,2440,2445,2450,2440,2132
20230925,144800,4390631050,2445,2450,2450,2445,6512
20230925,144700,4374706680,2455,2455,2455,2450,2384
20230925,144600,4368860795,2455,2450,2455,2450,7067
20230925,144500,4351546580,2450,2450,2450,2450,595
20230925,144400,4350088830,2450,2445,2450,2440,5148
20230925,144300,4337503250,2440,2440,2440,2440,1126
20230925,144200,4334755810,2440,2440,2445,2440,955
20230925,144100,4332423260,2440,2440,2440,2440,3010
20230925,144000,4325078860,2440,2440,2440,2440,4044
20230925,143900,4315211500,2430,2430,2435,2430,3151
20230925,143800,4307544420,2430,2430,2435,2430,1142
20230925,143700,4304769355,2430,2430,2430,2430,1113
20230925,143600,4302064765,2430,2430,2430,2430,524
20230925,143500,4300791445,2430,2430,2430,2430,691
20230925,143400,4299112315,2435,2430,2435,2425,1064
20230925,143300,4296526095,2425,2430,2430,2425,3603
20230925,143200,4287785325,2430,2425,2430,2425,8659
20230925,143100,4266765715,2430,2435,2435,2430,1554
20230925,143000,4262989355,2435,2435,2435,2430,502
20230925,142900,4261768985,2435,2435,2435,2430,1091
20230925,142800,4259115450,2435,2435,2435,2430,1123
20230925,142700,4256382555,2430,2430,2430,2425,4305
20230925,142600,4245922000,2430,2430,2430,2425,947
20230925,142500,4243625340,2430,2430,2430,2425,5233
20230925,142400,4230914520,2430,2430,2430,2425,204
20230925,142300,4230419440,2430,2425,2430,2425,1708
20230925,142200,4226277025,2430,2425,2430,2425,969
20230925,142100,4223925995,2430,2435,2440,2430,3167
20230925,142000,4216224825,2435,2425,2435,2420,12915
20230925,141900,4184941225,2425,2435,2435,2425,7676
20230925,141800,4166321230,2430,2425,2430,2425,8443
20230925,141700,4145814835,2430,2425,2430,2425,3734
20230925,141600,4136757590,2425,2435,2435,2425,2346
20230925,141500,4131055105,2435,2440,2440,2430,12239
20230925,141400,4101292530,2440,2435,2445,2435,4117
20230925,141300,4091261655,2435,2445,2445,2435,12761
20230925,141200,4060151420,2445,2455,2455,2445,8259
20230925,141100,4039957475,2455,2455,2455,2450,7568
20230925,141000,4021410330,2455,2455,2455,2455,2500
20230925,140900,4015272830,2455,2455,2455,2455,1306
20230925,140800,4012066600,2450,2455,2455,2450,4890
20230925,140700,4000078900,2455,2460,2460,2455,7559
20230925,140600,3981521050,2460,2460,2460,2460,2948
20230925,140500,3974268970,2465,2465,2465,2465,58
20230925,140400,3974126000,2465,2460,2465,2460,3018
20230925,140300,3966690820,2465,2455,2465,2455,2173
20230925,140200,3961353255,2455,2450,2455,2450,3235
20230925,140100,3953412450,2455,2450,2455,2450,528
20230925,140000,3952117690,2450,2460,2460,2450,3722
20230925,135900,3942994370,2450,2455,2465,2450,6108
20230925,135800,3927991115,2455,2455,2460,2455,2466
20230925,135700,3921936685,2460,2465,2465,2460,2818
20230925,135600,3915003730,2465,2465,2465,2460,2273
20230925,135500,3909411465,2465,2465,2470,2465,8730
20230925,135400,3887888515,2470,2470,2470,2470,2967
20230925,135300,3880560025,2470,2470,2470,2465,4954
20230925,135200,3868323695,2475,2475,2475,2475,100
20230925,135100,3868076195,2470,2470,2480,2470,2151
20230925,135000,3862753215,2470,2480,2480,2470,4253
20230925,134900,3852227975,2480,2475,2480,2475,1940
20230925,134800,3847426470,2475,2475,2475,2470,1187
20230925,134700,3844489145,2475,2480,2485,2475,14252
20230925,134600,3809198315,2480,2480,2485,2480,12272
20230925,134500,3778758450,2475,2475,2480,2475,8157
20230925,134400,3758546025,2475,2475,2475,2470,2760
20230925,134300,3751719525,2475,2470,2475,2465,2990
20230925,134200,3744327160,2470,2465,2470,2465,426
20230925,134100,3743275315,2465,2465,2470,2465,625
20230925,134000,3741732670,2465,2465,2470,2465,4994
20230925,133900,3729412460,2465,2465,2465,2465,2828
20230925,133800,3722441440,2465,2465,2470,2465,5322
20230925,133700,3709319210,2465,2470,2470,2465,1259
20230925,133600,3706215270,2465,2470,2475,2465,5568
20230925,133500,3692464040,2470,2475,2475,2465,8881
20230925,133400,3670512465,2475,2465,2475,2465,15136
20230925,133300,3633128860,2465,2460,2465,2460,7386
20230925,133200,3614922875,2465,2465,2465,2455,7713
20230925,133100,3595920330,2465,2460,2465,2460,7585
20230925,133000,3577260730,2455,2450,2455,2450,1975
20230925,132900,3572413755,2450,2450,2450,2450,5550
20230925,132800,3558816255,2450,2455,2455,2450,3110
20230925,132700,3551182555,2450,2450,2450,2445,1021
20230925,132600,3548681190,2450,2450,2450,2450,4607
20230925,132500,3537394040,2450,2445,2450,2445,1330
20230925,132400,3534138040,2445,2445,2445,2445,396
20230925,132300,3533169820,2445,2450,2450,2445,1074
20230925,132200,3530538665,2450,2455,2455,2450,150
20230925,132100,3530170915,2455,2450,2460,2450,2035
20230925,132000,3525165100,2450,2450,2450,2450,4337
20230925,131900,3514539450,2445,2440,2445,2440,626
20230925,131800,3513011185,2445,2440,2445,2440,1314
20230925,131700,3509804050,2445,2445,2445,2445,1918
20230925,131600,3505114540,2445,2450,2450,2440,2301
20230925,131500,3499488610,2440,2450,2450,2440,4774
20230925,131400,3487838235,2450,2450,2450,2445,3633
20230925,131300,3478951515,2450,2445,2450,2445,172
20230925,131200,3478530970,2445,2455,2455,2445,4562
20230925,131100,3467331860,2455,2450,2455,2450,604
20230925,131000,3465849050,2445,2450,2450,2445,2125
20230925,130900,3460652925,2445,2450,2450,2440,9470
20230925,130800,3437510120,2450,2450,2450,2450,683
20230925,130700,3435836770,2450,2450,2450,2450,203
20230925,130600,3435339420,2455,2450,2455,2450,1159
20230925,130500,3432498775,2450,2450,2450,2450,2946
20230925,130400,3425281075,2450,2445,2450,2445,341
20230925,130300,3424446755,2445,2450,2450,2440,3018
20230925,130200,3417064545,2445,2445,2450,2445,1363
20230925,130100,3413731900,2445,2445,2445,2445,730
20230925,130000,3411947050,2445,2445,2445,2440,5992
20230925,125900,3397308255,2450,2450,2450,2445,8922
20230925,125800,3375480180,2455,2450,2455,2450,1113
20230925,125700,3372749885,2450,2455,2455,2450,2702
20230925,125600,3366119690,2460,2455,2460,2455,8867
20230925,125500,3344345705,2455,2455,2460,2455,7857
20230925,125400,3325026770,2455,2455,2455,2455,380
20230925,125300,3324093870,2455,2455,2455,2455,626
20230925,125200,3322557040,2455,2450,2455,2450,4337
20230925,125100,3311929390,2455,2455,2455,2455,185
20230925,125000,3311475215,2460,2460,2460,2455,3807
20230925,124900,3302126365,2460,2465,2465,2460,4059
20230925,124800,3292140935,2465,2460,2465,2460,5135
20230925,124700,3279488085,2460,2460,2460,2460,1620
20230925,124600,3275502885,2460,2460,2460,2455,959
20230925,124500,3273143995,2460,2460,2460,2455,5643
20230925,124400,3259262715,2460,2455,2460,2455,2538
20230925,124300,3253025340,2455,2455,2460,2450,704
20230925,124200,3251297235,2455,2455,2455,2450,1376
20230925,124100,3247923655,2455,2455,2455,2450,2886
20230925,124000,3240840525,2450,2450,2455,2450,24
20230925,123900,3240781710,2455,2455,2455,2455,614
20230925,123800,3239274340,2455,2455,2455,2455,576
20230925,123700,3237860260,2455,2460,2460,2455,8286
20230925,123600,3217478320,2460,2450,2460,2450,1323
20230925,123500,3214231835,2450,2455,2460,2450,2011
20230925,123400,3209293880,2455,2450,2455,2450,4199
20230925,123300,3198985905,2450,2455,2455,2450,512
20230925,123200,3197731025,2455,2450,2455,2450,2598
20230925,123100,3191358400,2455,2445,2455,2445,8661
20230925,123000,3170150890,2450,2450,2450,2450,375
20230925,122900,3169232140,2450,2455,2455,2450,5208
20230925,122800,3156472485,2455,2450,2455,2450,23
20230925,122700,3156416025,2455,2455,2455,2455,705
20230925,122600,3154685250,2455,2455,2455,2455,36
20230925,122500,3154596870,2455,2455,2455,2450,1360
20230925,122400,3151258770,2455,2455,2455,2455,1480
20230925,122300,3147625370,2455,2455,2460,2455,1921
20230925,122200,3142904320,2455,2450,2455,2450,1831
20230925,122100,3138409800,2450,2450,2450,2450,1139
20230925,122000,3135619250,2450,2450,2455,2450,2052
20230925,121900,3130588000,2460,2460,2460,2450,4561
20230925,121800,3119368900,2460,2455,2460,2450,5675
20230925,121700,3105439065,2455,2450,2455,2450,809
20230925,121600,3103454885,2450,2450,2450,2450,849
20230925,121500,3101374835,2450,2455,2455,2450,1063
20230925,121400,3098770100,2455,2450,2455,2450,260
20230925,121300,3098132220,2450,2455,2455,2445,1518
20230925,121200,3094409910,2455,2445,2455,2445,761
20230925,121100,3092546220,2445,2450,2450,2445,1991
20230925,121000,3087676870,2450,2455,2455,2445,1401
20230925,120900,3084244490,2455,2455,2460,2450,6463
20230925,120800,3068394645,2455,2455,2460,2455,1612
20230925,120700,3064436335,2460,2455,2460,2455,9646
20230925,120600,3040722085,2455,2455,2455,2455,424
20230925,120500,3039681165,2455,2450,2460,2450,5462
20230925,120400,3026274245,2450,2445,2450,2445,4653
20230925,120300,3014883400,2450,2450,2450,2445,1055
20230925,120200,3012303650,2450,2450,2450,2445,1977
20230925,120100,3007466405,2450,2455,2455,2450,31
20230925,120000,3007390450,2455,2460,2460,2455,4362
20230925,115900,2996664235,2460,2460,2460,2445,5570
20230925,115800,2983017120,2460,2460,2460,2450,4566
20230925,115700,2971826270,2460,2455,2460,2450,7207
20230925,115600,2954150405,2455,2455,2455,2450,3783
20230925,115500,2944863145,2455,2455,2460,2455,3366
20230925,115400,2936597375,2455,2450,2455,2450,1606
20230925,115300,2932656230,2450,2455,2460,2450,3065
20230925,115200,2925128170,2455,2455,2460,2455,4354
20230925,115100,2914428665,2460,2455,2460,2450,6224
20230925,115000,2899143145,2455,2455,2455,2455,5585
20230925,114900,2885431970,2455,2450,2455,2450,13492
20230925,114800,2852374895,2440,2440,2445,2440,1910
20230925,114700,2847707995,2445,2445,2450,2445,1814
20230925,114600,2843272455,2445,2445,2450,2445,5896
20230925,114500,2828854665,2440,2445,2445,2440,1030
20230925,114400,2826341440,2440,2445,2445,2435,2401
20230925,114300,2820483835,2445,2450,2450,2440,9309
20230925,114200,2797729210,2445,2445,2450,2445,3080
20230925,114100,2790192470,2445,2445,2445,2440,1863
20230925,114000,2785637835,2445,2455,2455,2440,12119
20230925,113900,2755972285,2455,2450,2455,2445,31651
20230925,113800,2678398280,2450,2440,2450,2440,14245
20230925,113700,2643581080,2440,2430,2440,2430,7714
20230925,113600,2624813370,2430,2430,2435,2430,349
20230925,113500,2623965250,2430,2430,2430,2430,7044
20230925,113400,2606848330,2425,2425,2425,2425,202
20230925,113300,2606358480,2420,2420,2420,2420,1050
20230925,113200,2603817480,2420,2420,2430,2415,17576
20230925,113100,2561224505,2420,2420,2420,2420,363
20230925,113000,2560346045,2420,2420,2420,2420,250
20230925,112900,2559741045,2420,2420,2420,2415,9168
20230925,112800,2537562420,2425,2425,2425,2420,727
20230925,112700,2535802810,2425,2425,2425,2420,4812
20230925,112600,2524135440,2425,2415,2425,2415,359
20230925,112500,2523267865,2415,2420,2420,2415,6970
20230925,112400,2506408375,2420,2415,2420,2415,459
20230925,112300,2505298800,2410,2415,2415,2410,114
20230925,112200,2505023550,2415,2410,2415,2410,1224
20230925,112100,2502067670,2410,2410,2410,2410,72
20230925,112000,2501894150,2410,2410,2410,2410,137
20230925,111900,2501563980,2410,2410,2415,2410,3880
20230925,111800,2492213130,2410,2420,2420,2410,891
20230925,111700,2490057910,2420,2420,2420,2420,401
20230925,111600,2489087490,2420,2415,2420,2415,1072
20230925,111500,2486493615,2410,2415,2415,2410,1712
20230925,111400,2482360280,2415,2415,2415,2410,397
20230925,111300,2481402025,2415,2410,2415,2410,1123
20230925,111200,2478690265,2410,2410,2415,2410,2241
20230925,111100,2473289275,2415,2415,2415,2415,112
20230925,111000,2473018795,2410,2420,2420,2410,353
20230925,110900,2472166235,2420,2415,2420,2415,2131
20230925,110800,2467017870,2415,2415,2415,2415,71
20230925,110700,2466846405,2410,2415,2415,2410,1699
20230925,110600,2462749170,2410,2410,2415,2405,252
20230925,110500,2462142025,2405,2405,2415,2405,888
20230925,110400,2460006365,2405,2415,2415,2405,719
20230925,110300,2458273760,2410,2410,2410,2410,2180
20230925,110200,2453019960,2410,2410,2410,2410,1634
20230925,110100,2449082020,2410,2415,2415,2410,685
20230925,110000,2447431165,2415,2415,2420,2410,4437
20230925,105900,2436718165,2410,2405,2410,2405,8574
20230925,105800,2416056955,2405,2410,2410,2405,1600
20230925,105700,2412203955,2400,2405,2410,2400,1248
20230925,105600,2409208120,2410,2410,2410,2400,6867
20230925,105500,2392722485,2415,2400,2415,2400,7573
20230925,105400,2374475075,2400,2405,2405,2400,5271
20230925,105300,2361816605,2410,2400,2410,2400,4521
20230925,105200,2350941140,2400,2410,2410,2400,2415
20230925,105100,2345141940,2410,2410,2410,2410,3071
20230925,105000,2337740830,2410,2410,2410,2400,4111
20230925,104900,2327850255,2410,2415,2415,2405,2297
20230925,104800,2322318335,2405,2405,2415,2405,1383
20230925,104700,2318991120,2405,2415,2415,2405,12513
20230925,104600,2288867950,2415,2415,2415,2415,2021
20230925,104500,2283987235,2415,2415,2415,2410,2091
20230925,104400,2278943165,2415,2415,2415,2410,2458
20230925,104300,2273014560,2415,2415,2415,2415,1517
20230925,104200,2269351005,2415,2415,2420,2410,874
20230925,104100,2267243610,2420,2420,2420,2410,3151
20230925,104000,2259623010,2410,2420,2430,2410,2356
20230925,103900,2253938550,2405,2420,2430,2405,13515
20230925,103800,2221243950,2415,2420,2420,2415,3361
20230925,103700,2213119755,2410,2415,2420,2405,884
20230925,103600,2210989390,2405,2415,2415,2405,6205
20230925,103500,2196055355,2405,2405,2405,2405,575
20230925,103400,2194672480,2405,2415,2415,2405,10085
20230925,103300,2170384105,2415,2415,2415,2415,333
20230925,103200,2169579910,2415,2415,2415,2410,374
20230925,103100,2168677450,2410,2415,2420,2410,6949
20230925,103000,2151892200,2410,2420,2420,2410,4463
20230925,102900,2141120255,2420,2405,2420,2405,3836
20230925,102800,2131866255,2405,2405,2415,2400,17121
20230925,102700,2090687535,2405,2410,2410,2405,59334
20230925,102600,1947867040,2415,2415,2420,2410,21676
20230925,102500,1895613645,2415,2415,2415,2415,2019
20230925,102400,1890737760,2415,2415,2415,2415,1100
20230925,102300,1888081260,2415,2420,2420,2415,538
20230925,102200,1886781900,2420,2420,2420,2420,454
20230925,102100,1885683220,2420,2415,2420,2415,19087
20230925,102000,1839527055,2420,2415,2420,2415,2157
20230925,101900,1834316360,2415,2420,2420,2415,4999
20230925,101800,1822242645,2415,2410,2415,2410,418
20230925,101700,1821234165,2415,2420,2420,2415,6517
20230925,101600,1805491955,2420,2430,2430,2420,7610
20230925,101500,1787075195,2430,2425,2430,2420,7350
20230925,101400,1769283340,2430,2425,2430,2420,4318
20230925,101300,1758831590,2425,2420,2425,2420,1971
20230925,101200,1754054860,2420,2425,2425,2420,6957
20230925,101100,1737217460,2425,2430,2430,2425,3623
20230925,101000,1728426635,2430,2430,2430,2430,1550
20230925,100900,1724660135,2430,2430,2430,2430,1060
20230925,100800,1722084335,2430,2430,2430,2425,1672
20230925,100700,1718021385,2435,2435,2435,2430,541
20230925,100600,1716705825,2435,2435,2435,2430,446
20230925,100500,1715619820,2435,2435,2440,2435,186
20230925,100400,1715166785,2440,2435,2440,2430,2012
20230925,100300,1710266400,2430,2440,2440,2430,8207
20230925,100200,1690271325,2435,2435,2440,2435,3345
20230925,100100,1682122155,2440,2445,2445,2440,936
20230925,100000,1679837960,2435,2440,2445,2430,7425
20230925,095900,1661728380,2430,2440,2445,2430,6723
20230925,095800,1645338235,2440,2445,2445,2440,502
20230925,095700,1644110975,2450,2440,2450,2440,2768
20230925,095600,1637345280,2440,2435,2445,2430,6009
20230925,095500,1622713325,2435,2445,2445,2435,2450
20230925,095400,1616732170,2450,2440,2450,2440,6786
20230925,095300,1600161305,2440,2425,2440,2420,5514
20230925,095200,1586746885,2435,2430,2435,2425,2795
20230925,095100,1579950710,2430,2440,2440,2430,385
20230925,095000,1579013935,2440,2435,2440,2430,1161
20230925,094900,1576185590,2435,2425,2435,2425,1915
20230925,094800,1571528545,2430,2410,2430,2405,12859
20230925,094700,1540493190,2410,2410,2410,2410,4627
20230925,094600,1529342120,2410,2405,2410,2405,3585
20230925,094500,1520717730,2405,2405,2415,2405,13810
20230925,094400,1487478915,2405,2405,2410,2400,4465
20230925,094300,1476735875,2405,2405,2410,2400,13769
20230925,094200,1443672555,2410,2415,2415,2405,819
20230925,094100,1441698220,2415,2400,2415,2400,21148
20230925,094000,1390715520,2400,2410,2410,2400,19420
20230925,093900,1344100915,2410,2405,2410,2400,23768
20230925,093800,1287036395,2410,2410,2410,2400,14128
20230925,093700,1253073725,2405,2410,2420,2405,7471
20230925,093600,1235076865,2410,2420,2420,2410,3395
20230925,093500,1226883770,2420,2425,2425,2415,7333
20230925,093400,1209147200,2425,2420,2425,2420,4801
20230925,093300,1197523680,2415,2415,2420,2410,14365
20230925,093200,1162829295,2415,2415,2420,2410,11071
20230925,093100,1136098825,2415,2410,2430,2405,17188
20230925,093000,1094660305,2410,2425,2430,2410,18271
20230925,092900,1050478900,2430,2425,2435,2425,2095
20230925,092800,1045393330,2425,2445,2445,2425,19284
20230925,092700,998528190,2435,2445,2445,2435,11127
20230925,092600,971356155,2445,2445,2445,2440,1548
20230925,092500,967577860,2445,2450,2450,2440,7499
20230925,092400,949260635,2445,2450,2450,2445,2737
20230925,092300,942568660,2450,2440,2450,2440,3601
20230925,092200,933773050,2440,2450,2450,2440,9038
20230925,092100,911690300,2450,2460,2460,2440,18860
20230925,092000,865543685,2460,2455,2460,2445,2865
20230925,091900,858512830,2445,2445,2455,2445,14426
20230925,091800,823224625,2445,2455,2455,2445,3275
20230925,091700,815205380,2455,2450,2455,2450,14688
20230925,091600,779179440,2450,2460,2460,2445,9138
20230925,091500,756782385,2460,2450,2460,2450,18822
20230925,091400,710524165,2450,2445,2460,2445,19121
20230925,091300,663623550,2445,2435,2445,2420,18753
20230925,091200,618144545,2435,2445,2450,2420,27599
20230925,091100,551009225,2445,2450,2450,2440,3341
20230925,091000,542842050,2440,2445,2450,2440,3101
20230925,090900,535261885,2445,2450,2450,2420,15231
20230925,090800,498105320,2450,2460,2465,2450,21536
20230925,090700,445241395,2455,2445,2455,2430,18192
20230925,090600,400776910,2445,2450,2450,2425,16871
20230925,090500,359638460,2450,2460,2460,2450,6531
20230925,090400,343624725,2465,2445,2465,2440,19118
20230925,090300,296699005,2450,2460,2460,2450,8194
20230925,090200,276600145,2465,2430,2465,2430,27936
20230925,090100,208265445,2430,2420,2440,2420,9301
20230925,090000,185712225,2425,2420,2440,2395,75287