stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230926,185100,6627987140,2330,2330,2330,2330,75923
20230926,185000,6627987140,2330,2330,2330,2330,0
20230926,184900,6627987140,2330,2330,2330,2330,0
20230926,184800,6627987140,2330,2330,2330,2330,0
20230926,184700,6627987140,2330,2330,2330,2330,0
20230926,184600,6627987140,2330,2330,2330,2330,0
20230926,184500,6627987140,2330,2330,2330,2330,0
20230926,184400,6627987140,2330,2330,2330,2330,0
20230926,184300,6627987140,2330,2330,2330,2330,0
20230926,184200,6627987140,2330,2330,2330,2330,0
20230926,184100,6627987140,2330,2330,2330,2330,0
20230926,184000,6627987140,2330,2330,2330,2330,0
20230926,183900,6627987140,2330,2330,2330,2330,0
20230926,183800,6627987140,2330,2330,2330,2330,0
20230926,183700,6627987140,2330,2330,2330,2330,0
20230926,183600,6627987140,2330,2330,2330,2330,0
20230926,183500,6627987140,2330,2330,2330,2330,0
20230926,183400,6627987140,2330,2330,2330,2330,0
20230926,183300,6627987140,2330,2330,2330,2330,0
20230926,183200,6627987140,2330,2330,2330,2330,0
20230926,183100,6627987140,2330,2330,2330,2330,0
20230926,183000,6627987140,2330,2330,2330,2330,0
20230926,182900,6627987140,2330,2330,2330,2330,0
20230926,182800,6627987140,2330,2330,2330,2330,0
20230926,182700,6627987140,2330,2330,2330,2330,0
20230926,182600,6627987140,2330,2330,2330,2330,0
20230926,182500,6627987140,2330,2330,2330,2330,0
20230926,182400,6627987140,2330,2330,2330,2330,0
20230926,182300,6627987140,2330,2330,2330,2330,0
20230926,182200,6627987140,2330,2330,2330,2330,0
20230926,182100,6627987140,2330,2330,2330,2330,75923
20230926,182000,6627987140,2330,2330,2330,2330,0
20230926,181900,6627987140,2330,2330,2330,2330,0
20230926,181800,6627987140,2330,2330,2330,2330,0
20230926,181700,6627987140,2330,2330,2330,2330,0
20230926,181600,6627987140,2330,2330,2330,2330,0
20230926,181500,6627987140,2330,2330,2330,2330,0
20230926,181400,6627987140,2330,2330,2330,2330,0
20230926,181300,6627987140,2330,2330,2330,2330,0
20230926,181200,6627987140,2330,2330,2330,2330,0
20230926,181100,6627987140,2330,2330,2330,2330,0
20230926,181000,6627987140,2330,2330,2330,2330,0
20230926,180900,6627987140,2330,2330,2330,2330,0
20230926,180800,6627987140,2330,2330,2330,2330,0
20230926,180700,6627987140,2330,2330,2330,2330,0
20230926,180600,6627987140,2330,2330,2330,2330,0
20230926,180500,6627987140,2330,2330,2330,2330,0
20230926,180400,6627987140,2330,2330,2330,2330,0
20230926,180300,6627987140,2330,2330,2330,2330,0
20230926,180200,6627987140,2330,2330,2330,2330,0
20230926,180100,6627987140,2330,2330,2330,2330,0
20230926,180000,6627987140,2330,2330,2330,2330,0
20230926,175900,6627987140,2330,2330,2330,2330,0
20230926,175800,6627987140,2330,2330,2330,2330,0
20230926,175700,6627987140,2330,2330,2330,2330,0
20230926,175600,6627987140,2330,2330,2330,2330,0
20230926,175500,6627987140,2330,2330,2330,2330,0
20230926,175400,6627987140,2330,2330,2330,2330,0
20230926,175300,6627987140,2330,2330,2330,2330,0
20230926,175200,6627987140,2330,2330,2330,2330,0
20230926,175100,6627987140,2330,2330,2330,2330,75923
20230926,175000,6627987140,2330,2330,2330,2330,0
20230926,174900,6627987140,2330,2330,2330,2330,0
20230926,174800,6627987140,2330,2330,2330,2330,0
20230926,174700,6627987140,2330,2330,2330,2330,0
20230926,174600,6627987140,2330,2330,2330,2330,0
20230926,174500,6627987140,2330,2330,2330,2330,0
20230926,174400,6627987140,2330,2330,2330,2330,0
20230926,174300,6627987140,2330,2330,2330,2330,0
20230926,174200,6627987140,2330,2330,2330,2330,0
20230926,174100,6627987140,2330,2330,2330,2330,0
20230926,174000,6627987140,2330,2330,2330,2330,0
20230926,173900,6627987140,2330,2330,2330,2330,0
20230926,173800,6627987140,2330,2330,2330,2330,0
20230926,173700,6627987140,2330,2330,2330,2330,0
20230926,173600,6627987140,2330,2330,2330,2330,0
20230926,173500,6627987140,2330,2330,2330,2330,0
20230926,173400,6627987140,2330,2330,2330,2330,0
20230926,173300,6627987140,2330,2330,2330,2330,0
20230926,173200,6627987140,2330,2330,2330,2330,0
20230926,173100,6627987140,2330,2330,2330,2330,0
20230926,173000,6627987140,2330,2330,2330,2330,0
20230926,172900,6627987140,2330,2330,2330,2330,0
20230926,172800,6627987140,2330,2330,2330,2330,0
20230926,172700,6627987140,2330,2330,2330,2330,0
20230926,172600,6627987140,2330,2330,2330,2330,0
20230926,172500,6627987140,2330,2330,2330,2330,0
20230926,172400,6627987140,2330,2330,2330,2330,0
20230926,172300,6627987140,2330,2330,2330,2330,0
20230926,172200,6627987140,2330,2330,2330,2330,0
20230926,172100,6627987140,2330,2330,2330,2330,75923
20230926,172000,6627987140,2330,2330,2330,2330,0
20230926,171900,6627987140,2330,2330,2330,2330,0
20230926,171800,6627987140,2330,2330,2330,2330,0
20230926,171700,6627987140,2330,2330,2330,2330,0
20230926,171600,6627987140,2330,2330,2330,2330,0
20230926,171500,6627987140,2330,2330,2330,2330,0
20230926,171400,6627987140,2330,2330,2330,2330,0
20230926,171300,6627987140,2330,2330,2330,2330,0
20230926,171200,6627987140,2330,2330,2330,2330,0
20230926,171100,6627987140,2330,2330,2330,2330,0
20230926,171000,6627987140,2330,2330,2330,2330,0
20230926,170900,6627987140,2330,2330,2330,2330,0
20230926,170800,6627987140,2330,2330,2330,2330,0
20230926,170700,6627987140,2330,2330,2330,2330,0
20230926,170600,6627987140,2330,2330,2330,2330,0
20230926,170500,6627987140,2330,2330,2330,2330,0
20230926,170400,6627987140,2330,2330,2330,2330,0
20230926,170300,6627987140,2330,2330,2330,2330,0
20230926,170200,6627987140,2330,2330,2330,2330,0
20230926,170100,6627987140,2330,2330,2330,2330,0
20230926,170000,6627987140,2330,2330,2330,2330,0
20230926,165900,6627987140,2330,2330,2330,2330,0
20230926,165800,6627987140,2330,2330,2330,2330,0
20230926,165700,6627987140,2330,2330,2330,2330,0
20230926,165600,6627987140,2330,2330,2330,2330,0
20230926,165500,6627987140,2330,2330,2330,2330,0
20230926,165400,6627987140,2330,2330,2330,2330,0
20230926,165300,6627987140,2330,2330,2330,2330,0
20230926,165200,6627987140,2330,2330,2330,2330,0
20230926,165100,6627987140,2330,2330,2330,2330,75923
20230926,165000,6627987140,2330,2330,2330,2330,0
20230926,164900,6627987140,2330,2330,2330,2330,0
20230926,164800,6627987140,2330,2330,2330,2330,0
20230926,164700,6627987140,2330,2330,2330,2330,0
20230926,164600,6627987140,2330,2330,2330,2330,0
20230926,164500,6627987140,2330,2330,2330,2330,0
20230926,164400,6627987140,2330,2330,2330,2330,0
20230926,164300,6627987140,2330,2330,2330,2330,0
20230926,164200,6627987140,2330,2330,2330,2330,0
20230926,164100,6627987140,2330,2330,2330,2330,0
20230926,164000,6627987140,2330,2330,2330,2330,0
20230926,163900,6627987140,2330,2330,2330,2330,0
20230926,163800,6627987140,2330,2330,2330,2330,0
20230926,163700,6627987140,2330,2330,2330,2330,0
20230926,163600,6627987140,2330,2330,2330,2330,0
20230926,163500,6627987140,2330,2330,2330,2330,0
20230926,163400,6627987140,2330,2330,2330,2330,0
20230926,163300,6627987140,2330,2330,2330,2330,0
20230926,163200,6627987140,2330,2330,2330,2330,0
20230926,163100,6627987140,2330,2330,2330,2330,0
20230926,163000,6627987140,2330,2330,2330,2330,0
20230926,162900,6627987140,2330,2330,2330,2330,0
20230926,162800,6627987140,2330,2330,2330,2330,0
20230926,162700,6627987140,2330,2330,2330,2330,0
20230926,162600,6627987140,2330,2330,2330,2330,0
20230926,162500,6627987140,2330,2330,2330,2330,0
20230926,162400,6627987140,2330,2330,2330,2330,0
20230926,162300,6627987140,2330,2330,2330,2330,0
20230926,162200,6627987140,2330,2330,2330,2330,0
20230926,162100,6627987140,2330,2330,2330,2330,75923
20230926,162000,6627987140,2330,2330,2330,2330,0
20230926,161900,6627987140,2330,2330,2330,2330,0
20230926,161800,6627987140,2330,2330,2330,2330,0
20230926,161700,6627987140,2330,2330,2330,2330,0
20230926,161600,6627987140,2330,2330,2330,2330,0
20230926,161500,6627987140,2330,2330,2330,2330,0
20230926,161400,6627987140,2330,2330,2330,2330,0
20230926,161300,6627987140,2330,2330,2330,2330,0
20230926,161200,6627987140,2330,2330,2330,2330,0
20230926,161100,6627987140,2330,2330,2330,2330,0
20230926,161000,6627987140,2330,2330,2330,2330,0
20230926,160900,6627987140,2330,2330,2330,2330,0
20230926,160800,6627987140,2330,2330,2330,2330,0
20230926,160700,6627987140,2330,2330,2330,2330,0
20230926,160600,6627987140,2330,2330,2330,2330,0
20230926,160500,6627987140,2330,2330,2330,2330,0
20230926,160400,6627987140,2330,2330,2330,2330,0
20230926,160300,6627987140,2330,2330,2330,2330,0
20230926,160200,6627987140,2330,2330,2330,2330,0
20230926,160100,6627987140,2330,2330,2330,2330,0
20230926,160000,6627987140,2330,2330,2330,2330,0
20230926,155900,6627987140,2330,2330,2330,2330,0
20230926,155800,6627987140,2330,2330,2330,2330,0
20230926,155700,6627987140,2330,2330,2330,2330,0
20230926,155600,6627987140,2330,2330,2330,2330,0
20230926,155500,6627987140,2330,2330,2330,2330,0
20230926,155400,6627987140,2330,2330,2330,2330,0
20230926,155300,6627987140,2330,2330,2330,2330,0
20230926,155200,6627987140,2330,2330,2330,2330,0
20230926,155100,6627987140,2330,2330,2330,2330,75923
20230926,155000,6627987140,2330,2330,2330,2330,0
20230926,154900,6627987140,2330,2330,2330,2330,0
20230926,154800,6627987140,2330,2330,2330,2330,0
20230926,154700,6627987140,2330,2330,2330,2330,0
20230926,154600,6627987140,2330,2330,2330,2330,0
20230926,154500,6627987140,2330,2330,2330,2330,0
20230926,154400,6627987140,2330,2330,2330,2330,0
20230926,154300,6627987140,2330,2330,2330,2330,0
20230926,154200,6627987140,2330,2330,2330,2330,0
20230926,154100,6627987140,2330,2330,2330,2330,0
20230926,154000,6627987140,2330,2330,2330,2330,0
20230926,153900,6627987140,2330,2330,2330,2330,0
20230926,153800,6627987140,2330,2330,2330,2330,0
20230926,153700,6627987140,2330,2330,2330,2330,0
20230926,153600,6627987140,2330,2330,2330,2330,0
20230926,153500,6627987140,2330,2330,2330,2330,0
20230926,153400,6627987140,2330,2330,2330,2330,0
20230926,153300,6627987140,2330,2330,2330,2330,0
20230926,153200,6627987140,2330,2330,2330,2330,0
20230926,153100,6627987140,2330,2330,2330,2330,0
20230926,153000,6627987140,2330,2330,2330,2330,75923
20230926,152900,6451086550,2325,2325,2325,2325,0
20230926,152800,6451086550,2325,2325,2325,2325,0
20230926,152700,6451086550,2325,2325,2325,2325,0
20230926,152600,6451086550,2325,2325,2325,2325,0
20230926,152500,6451086550,2325,2325,2325,2325,0
20230926,152400,6451086550,2325,2325,2325,2325,0
20230926,152300,6451086550,2325,2325,2325,2325,0
20230926,152200,6451086550,2325,2325,2325,2325,0
20230926,152100,6451086550,2325,2325,2325,2325,0
20230926,152000,6451086550,2325,2325,2325,2325,0
20230926,151900,6451086550,2325,2315,2325,2310,9230
20230926,151800,6429711385,2315,2305,2315,2305,8649
20230926,151700,6409732725,2305,2315,2315,2305,43041
20230926,151600,6310355020,2315,2315,2315,2310,7504
20230926,151500,6293016975,2315,2315,2320,2310,25689
20230926,151400,6233545900,2315,2320,2320,2315,5896
20230926,151300,6219887885,2320,2320,2320,2315,5197
20230926,151200,6207834470,2320,2320,2320,2320,10431
20230926,151100,6183634550,2320,2325,2330,2320,17215
20230926,151000,6143636970,2325,2325,2325,2320,14456
20230926,150900,6110028835,2325,2325,2325,2325,3367
20230926,150800,6102200560,2325,2325,2325,2325,4970
20230926,150700,6090645310,2325,2325,2330,2325,1532
20230926,150600,6087083400,2330,2325,2330,2320,5198
20230926,150500,6075010725,2325,2325,2325,2325,4593
20230926,150400,6064332000,2325,2325,2325,2320,7726
20230926,150300,6046382915,2325,2320,2325,2320,4253
20230926,150200,6036513645,2315,2325,2330,2315,5449
20230926,150100,6023867920,2325,2330,2330,2320,11199
20230926,150000,5997872905,2330,2325,2330,2325,1599
20230926,145900,5994147485,2325,2325,2330,2325,998
20230926,145800,5991824375,2330,2325,2330,2325,1041
20230926,145700,5989403695,2330,2325,2330,2320,3707
20230926,145600,5980799615,2320,2330,2330,2320,3308
20230926,145500,5973112980,2320,2325,2330,2320,2834
20230926,145400,5966530530,2320,2330,2330,2320,9190
20230926,145300,5945164550,2330,2330,2335,2330,4873
20230926,145200,5933808600,2330,2330,2335,2330,3223
20230926,145100,5926298700,2335,2335,2335,2330,10694
20230926,145000,5901381410,2335,2335,2335,2330,7973
20230926,144900,5882764460,2335,2335,2335,2335,2012
20230926,144800,5878066440,2335,2330,2335,2330,1486
20230926,144700,5874599885,2330,2340,2340,2330,10973
20230926,144600,5848973710,2340,2350,2350,2340,5344
20230926,144500,5836468700,2350,2350,2355,2345,5831
20230926,144400,5822775070,2350,2335,2350,2335,24512
20230926,144300,5765356725,2335,2330,2335,2330,166
20230926,144200,5764969415,2335,2325,2335,2325,2139
20230926,144100,5759976850,2335,2335,2335,2325,7100
20230926,144000,5743441220,2325,2330,2340,2325,5167
20230926,143900,5731416265,2335,2340,2345,2330,5234
20230926,143800,5719194295,2340,2335,2340,2335,6666
20230926,143700,5703600200,2335,2330,2335,2330,8371
20230926,143600,5684064730,2330,2325,2330,2325,6089
20230926,143500,5669888415,2325,2330,2330,2325,8583
20230926,143400,5649915940,2330,2330,2335,2330,2584
20230926,143300,5643895215,2325,2330,2335,2325,8983
20230926,143200,5622978030,2330,2330,2330,2330,3594
20230926,143100,5614604010,2330,2335,2340,2330,5584
20230926,143000,5601565905,2340,2340,2340,2335,1345
20230926,142900,5598420910,2340,2325,2340,2325,14496
20230926,142800,5564563515,2325,2325,2330,2325,3499
20230926,142700,5556428120,2330,2335,2335,2330,732
20230926,142600,5554720560,2335,2330,2335,2330,184
20230926,142500,5554291470,2330,2330,2335,2315,21069
20230926,142400,5505294970,2330,2335,2335,2330,1154
20230926,142300,5502605925,2335,2335,2335,2330,3884
20230926,142200,5493540595,2330,2335,2335,2330,36641
20230926,142100,5408161155,2335,2340,2340,2335,1075
20230926,142000,5405649655,2345,2340,2345,2340,3759
20230926,141900,5396853590,2340,2340,2345,2330,11160
20230926,141800,5370777230,2340,2345,2345,2340,107
20230926,141700,5370526430,2345,2345,2345,2340,4117
20230926,141600,5360892010,2345,2345,2345,2345,1461
20230926,141500,5357465965,2345,2335,2345,2335,2447
20230926,141400,5351745555,2340,2340,2340,2340,3077
20230926,141300,5344545375,2340,2340,2345,2335,2599
20230926,141200,5338459865,2340,2355,2355,2340,4269
20230926,141100,5328455500,2355,2350,2355,2350,8594
20230926,141000,5308244670,2350,2345,2350,2345,3533
20230926,140900,5299959780,2345,2340,2350,2340,9122
20230926,140800,5278594090,2345,2355,2360,2345,18354
20230926,140700,5235376370,2350,2340,2350,2340,28053
20230926,140600,5169628120,2340,2330,2340,2330,13138
20230926,140500,5138920755,2330,2320,2330,2320,9559
20230926,140400,5116693875,2320,2315,2320,2310,854
20230926,140300,5114714290,2310,2310,2325,2310,2839
20230926,140200,5108120475,2310,2310,2310,2310,7201
20230926,140100,5091486165,2310,2315,2315,2310,12479
20230926,140000,5062647705,2315,2320,2320,2310,935
20230926,135900,5060484950,2325,2325,2325,2310,5410
20230926,135800,5047976825,2325,2315,2325,2315,27885
20230926,135700,4983423040,2325,2320,2325,2315,9724
20230926,135600,4960878210,2315,2315,2320,2315,4681
20230926,135500,4950031695,2315,2315,2320,2315,4619
20230926,135400,4939338680,2315,2320,2320,2315,712
20230926,135300,4937690090,2320,2320,2320,2315,5231
20230926,135200,4925554180,2320,2320,2320,2315,1238
20230926,135100,4922687635,2330,2320,2330,2315,2201
20230926,135000,4917564815,2315,2325,2330,2315,6197
20230926,134900,4903173915,2325,2325,2330,2325,461
20230926,134800,4902101440,2330,2325,2330,2325,2867
20230926,134700,4895428105,2325,2325,2325,2325,351
20230926,134600,4894612030,2325,2320,2325,2320,821
20230926,134500,4892704020,2320,2320,2325,2320,332
20230926,134400,4891933160,2325,2325,2325,2320,772
20230926,134300,4890138535,2330,2325,2330,2320,5324
20230926,134200,4877760500,2325,2325,2325,2325,410
20230926,134100,4876807250,2320,2330,2335,2320,17737
20230926,134000,4835495345,2330,2340,2340,2330,3495
20230926,133900,4827321875,2340,2330,2340,2330,7705
20230926,133800,4809352320,2330,2325,2330,2325,353
20230926,133700,4808531585,2330,2330,2330,2325,2119
20230926,133600,4803601315,2330,2330,2330,2325,1303
20230926,133500,4800568350,2330,2330,2330,2330,29
20230926,133400,4800500780,2335,2340,2340,2325,1884
20230926,133300,4796108200,2340,2325,2345,2325,34588
20230926,133200,4715451705,2325,2320,2325,2320,5235
20230926,133100,4703287105,2320,2320,2320,2320,2129
20230926,133000,4698347825,2325,2315,2325,2315,169
20230926,132900,4697956040,2325,2320,2325,2315,4480
20230926,132800,4687563570,2320,2310,2320,2310,2962
20230926,132700,4680717240,2310,2315,2315,2310,28606
20230926,132600,4614634940,2315,2315,2320,2310,1868
20230926,132500,4610311950,2320,2315,2320,2310,12050
20230926,132400,4582416085,2315,2320,2325,2315,2965
20230926,132300,4575538735,2315,2320,2320,2315,5110
20230926,132200,4563694750,2320,2310,2320,2310,1395
20230926,132100,4560465355,2310,2315,2315,2310,1352
20230926,132000,4557335735,2315,2315,2315,2305,8395
20230926,131900,4537947355,2315,2320,2320,2310,14998
20230926,131800,4503221820,2315,2320,2320,2315,885
20230926,131700,4501169120,2320,2320,2320,2320,1260
20230926,131600,4498245920,2320,2315,2320,2315,1028
20230926,131500,4495861150,2320,2315,2325,2315,24472
20230926,131400,4439082235,2320,2315,2320,2300,16674
20230926,131300,4400551840,2310,2310,2315,2305,10986
20230926,131200,4375154825,2315,2310,2320,2310,1429
20230926,131100,4371847375,2310,2310,2310,2300,47785
20230926,131000,4261878855,2310,2315,2315,2300,36313
20230926,130900,4178182095,2320,2320,2320,2315,1848
20230926,130800,4173896735,2320,2320,2325,2320,1430
20230926,130700,4170579130,2320,2320,2325,2310,16178
20230926,130600,4133175150,2320,2320,2320,2320,3448
20230926,130500,4125175790,2325,2325,2330,2320,5671
20230926,130400,4112000705,2325,2325,2325,2325,466
20230926,130300,4110917255,2325,2315,2325,2315,16763
20230926,130200,4072027195,2315,2315,2315,2310,5363
20230926,130100,4059612970,2310,2310,2330,2310,21873
20230926,130000,4008974495,2310,2320,2320,2310,17181
20230926,125900,3969243440,2320,2325,2325,2320,2121
20230926,125800,3964322620,2325,2325,2330,2315,4920
20230926,125700,3952890575,2330,2320,2335,2320,24426
20230926,125600,3896037495,2320,2315,2320,2315,4532
20230926,125500,3885523755,2325,2325,2330,2310,25276
20230926,125400,3826995335,2320,2320,2320,2320,6567
20230926,125300,3811759895,2320,2320,2320,2310,22859
20230926,125200,3758902300,2320,2320,2325,2315,4938
20230926,125100,3747459665,2325,2320,2325,2315,17403
20230926,125000,3707045480,2320,2320,2320,2315,5867
20230926,124900,3693436575,2320,2320,2320,2320,5372
20230926,124800,3680973535,2320,2325,2325,2320,5450
20230926,124700,3668302290,2325,2320,2325,2320,10299
20230926,124600,3644384315,2320,2325,2325,2320,11560
20230926,124500,3617551855,2325,2325,2330,2320,7163
20230926,124400,3600900115,2320,2325,2330,2320,3004
20230926,124300,3593920580,2325,2335,2335,2320,32134
20230926,124200,3519132675,2340,2340,2340,2335,771
20230926,124100,3517332085,2340,2340,2340,2335,593
20230926,124000,3515946470,2340,2340,2340,2340,47
20230926,123900,3515836490,2340,2335,2340,2335,5749
20230926,123800,3502412315,2335,2335,2335,2335,7594
20230926,123700,3484680325,2340,2340,2340,2335,2434
20230926,123600,3478996205,2340,2340,2340,2335,297
20230926,123500,3478301700,2335,2340,2340,2335,240
20230926,123400,3477741200,2340,2340,2340,2340,791
20230926,123300,3475890260,2340,2345,2345,2340,357
20230926,123200,3475054825,2345,2345,2345,2345,73
20230926,123100,3474883640,2340,2340,2340,2340,1197
20230926,123000,3472082660,2345,2345,2345,2345,320
20230926,122900,3471332260,2345,2340,2350,2335,4268
20230926,122800,3461345450,2340,2340,2340,2335,8932
20230926,122700,3440471860,2340,2340,2345,2335,6886
20230926,122600,3424387975,2345,2345,2345,2340,1095
20230926,122500,3421825600,2345,2345,2345,2345,512
20230926,122400,3420624960,2340,2340,2345,2340,2697
20230926,122300,3414313320,2340,2340,2345,2340,3850
20230926,122200,3405301440,2340,2340,2345,2340,2787
20230926,122100,3398779825,2350,2350,2350,2340,5053
20230926,122000,3386955500,2350,2350,2350,2340,5001
20230926,121900,3375236885,2350,2355,2355,2350,2256
20230926,121800,3369931035,2350,2355,2355,2350,1465
20230926,121700,3366488035,2355,2355,2355,2350,3028
20230926,121600,3359358230,2355,2355,2355,2355,285
20230926,121500,3358687055,2355,2355,2355,2355,218
20230926,121400,3358173665,2350,2355,2355,2350,2090
20230926,121300,3353260665,2355,2350,2355,2350,54
20230926,121200,3353133745,2350,2350,2350,2350,900
20230926,121100,3351018745,2350,2355,2355,2345,1844
20230926,121000,3346686400,2350,2355,2355,2350,102
20230926,120900,3346446695,2350,2350,2350,2350,1534
20230926,120800,3342841795,2345,2350,2355,2345,920
20230926,120700,3340684320,2345,2360,2360,2345,1676
20230926,120600,3336736225,2360,2355,2360,2355,919
20230926,120500,3334569080,2360,2350,2360,2350,14199
20230926,120400,3301171030,2350,2350,2350,2345,6263
20230926,120300,3286458320,2350,2345,2350,2345,695
20230926,120200,3284826365,2350,2355,2355,2350,7
20230926,120100,3284809890,2355,2345,2355,2345,2437
20230926,120000,3279093125,2355,2350,2355,2350,385
20230926,115900,3278188200,2350,2350,2350,2345,891
20230926,115800,3276095450,2340,2335,2345,2335,2000
20230926,115700,3271418950,2335,2350,2350,2335,15555
20230926,115600,3235003400,2350,2355,2355,2350,1461
20230926,115500,3231569510,2360,2355,2360,2355,10
20230926,115400,3231545935,2355,2355,2355,2355,110
20230926,115300,3231286885,2355,2355,2360,2355,2051
20230926,115200,3226456670,2355,2355,2355,2355,1391
20230926,115100,3223180865,2350,2355,2355,2350,615
20230926,115000,3221735300,2355,2355,2355,2350,195
20230926,114900,3221276525,2355,2355,2355,2355,27
20230926,114800,3221212940,2350,2355,2360,2350,3313
20230926,114700,3213420395,2360,2360,2360,2355,890
20230926,114600,3211320445,2360,2360,2360,2355,1083
20230926,114500,3208764940,2360,2345,2360,2345,38795
20230926,114400,3117515355,2345,2345,2350,2340,1555
20230926,114300,3113871570,2345,2345,2345,2340,2004
20230926,114200,3109173190,2345,2340,2345,2340,1866
20230926,114100,3104799705,2340,2340,2345,2340,744
20230926,114000,3103058575,2340,2350,2350,2335,2456
20230926,113900,3097304630,2340,2345,2350,2340,4454
20230926,113800,3086879535,2345,2350,2350,2345,2647
20230926,113700,3080671955,2350,2350,2350,2350,195
20230926,113600,3080213705,2345,2350,2350,2345,2445
20230926,113500,3074479080,2350,2350,2350,2350,4239
20230926,113400,3064517430,2350,2345,2350,2345,8366
20230926,113300,3044895985,2345,2345,2345,2340,1177
20230926,113200,3042136595,2345,2345,2345,2345,31
20230926,113100,3042063900,2345,2335,2345,2335,6104
20230926,113000,3027780525,2335,2340,2345,2335,9973
20230926,112900,3004466750,2340,2340,2340,2335,3223
20230926,112800,2996925530,2340,2340,2340,2335,1206
20230926,112700,2994104060,2340,2345,2345,2340,7840
20230926,112600,2975757645,2340,2340,2345,2340,1705
20230926,112500,2971767920,2345,2345,2350,2340,3833
20230926,112400,2962797160,2350,2345,2350,2345,513
20230926,112300,2961593015,2345,2355,2355,2345,1768
20230926,112200,2957442175,2355,2345,2355,2340,11550
20230926,112100,2930343290,2345,2345,2345,2340,6466
20230926,112000,2915185520,2345,2340,2345,2340,1222
20230926,111900,2912326030,2345,2345,2345,2340,2750
20230926,111800,2905890995,2340,2340,2340,2335,6197
20230926,111700,2891395265,2335,2340,2340,2335,1660
20230926,111600,2887516865,2340,2340,2345,2340,2423
20230926,111500,2881844940,2340,2345,2345,2340,13305
20230926,111400,2850710740,2345,2345,2345,2340,2031
20230926,111300,2845950545,2345,2350,2350,2345,3811
20230926,111200,2837008740,2350,2345,2350,2345,2917
20230926,111100,2830168365,2345,2345,2345,2345,7049
20230926,111000,2813638460,2340,2345,2345,2340,3327
20230926,110900,2805847605,2345,2345,2345,2340,2615
20230926,110800,2799724385,2345,2345,2345,2340,47
20230926,110700,2799614380,2340,2340,2345,2340,7185
20230926,110600,2782786500,2340,2340,2340,2340,7064
20230926,110500,2766256740,2340,2340,2345,2340,1739
20230926,110400,2762183860,2340,2345,2345,2340,3060
20230926,110300,2755020660,2345,2345,2350,2345,6666
20230926,110200,2739387790,2345,2345,2350,2340,16391
20230926,110100,2700954355,2345,2350,2350,2345,2359
20230926,110000,2695421555,2355,2350,2355,2350,53
20230926,105900,2695296760,2350,2350,2350,2345,1332
20230926,105800,2692167405,2355,2350,2355,2345,9010
20230926,105700,2670981100,2350,2345,2355,2345,13670
20230926,105600,2638855190,2345,2345,2350,2340,3966
20230926,105500,2629559185,2340,2345,2345,2335,2317
20230926,105400,2624128270,2345,2340,2345,2340,2795
20230926,105300,2617574795,2335,2340,2350,2335,13199
20230926,105200,2586726980,2335,2350,2350,2335,24300
20230926,105100,2529726230,2350,2355,2355,2350,10144
20230926,105000,2505876045,2355,2360,2360,2355,6833
20230926,104900,2489760590,2360,2345,2360,2345,22978
20230926,104800,2435747040,2345,2340,2345,2335,4525
20230926,104700,2425160065,2340,2330,2340,2330,37214
20230926,104600,2338225905,2330,2350,2350,2330,68395
20230926,104500,2178373705,2345,2355,2355,2345,43038
20230926,104400,2077235065,2355,2360,2360,2355,23553
20230926,104300,2021767690,2360,2365,2365,2355,20127
20230926,104200,1974231850,2365,2370,2370,2365,3688
20230926,104100,1965509190,2365,2370,2370,2365,534
20230926,104000,1964245715,2370,2370,2370,2370,5681
20230926,103900,1950781745,2370,2370,2370,2365,18863
20230926,103800,1906077810,2370,2370,2375,2370,6868
20230926,103700,1889800150,2370,2375,2375,2370,1633
20230926,103600,1885929740,2370,2370,2370,2370,1165
20230926,103500,1883168690,2370,2375,2375,2370,1484
20230926,103400,1879651360,2375,2375,2375,2375,922
20230926,103300,1877461610,2375,2375,2380,2370,1534
20230926,103200,1873819240,2370,2385,2385,2370,3119
20230926,103100,1866420825,2385,2375,2385,2375,752
20230926,103000,1864631205,2370,2370,2380,2370,4954
20230926,102900,1852874275,2370,2375,2380,2370,14947
20230926,102800,1817399345,2370,2375,2375,2370,894
20230926,102700,1815277595,2380,2380,2385,2375,5216
20230926,102600,1802855530,2375,2375,2380,2375,10450
20230926,102500,1778035015,2375,2380,2380,2375,3206
20230926,102400,1770412960,2380,2385,2385,2380,1319
20230926,102300,1767272240,2385,2375,2385,2375,5232
20230926,102200,1754826205,2370,2375,2375,2370,9577
20230926,102100,1732119425,2375,2375,2380,2370,1017
20230926,102000,1729705250,2370,2365,2380,2365,20464
20230926,101900,1681108085,2360,2360,2365,2360,11052
20230926,101800,1655008845,2360,2370,2370,2360,5212
20230926,101700,1642696700,2370,2370,2370,2370,710
20230926,101600,1641014000,2370,2365,2375,2360,2052
20230926,101500,1636167525,2375,2365,2375,2365,6625
20230926,101400,1620496650,2360,2380,2380,2360,15050
20230926,101300,1584961710,2380,2380,2380,2365,13168
20230926,101200,1553784730,2365,2375,2380,2365,3878
20230926,101100,1544602685,2370,2370,2375,2365,1528
20230926,101000,1540982315,2370,2370,2370,2370,2859
20230926,100900,1534206485,2370,2370,2370,2370,5187
20230926,100800,1521913295,2370,2380,2380,2370,15933
20230926,100700,1484120210,2375,2370,2375,2370,5160
20230926,100600,1471873085,2370,2370,2370,2370,1980
20230926,100500,1467180485,2370,2375,2380,2370,3506
20230926,100400,1458853160,2375,2375,2380,2375,2077
20230926,100300,1453916100,2375,2380,2380,2375,4484
20230926,100200,1443261380,2375,2380,2380,2375,2615
20230926,100100,1437038735,2380,2370,2385,2370,18568
20230926,100000,1392949050,2360,2365,2365,2355,16351
20230926,095900,1354359710,2355,2360,2370,2355,4699
20230926,095800,1343260090,2360,2370,2370,2355,37469
20230926,095700,1254770895,2370,2375,2375,2370,11862
20230926,095600,1226657895,2375,2380,2380,2370,5334
20230926,095500,1213983660,2385,2385,2385,2380,1393
20230926,095400,1210662605,2375,2390,2390,2375,8764
20230926,095300,1189801610,2385,2390,2390,2385,946
20230926,095200,1187540740,2390,2380,2390,2380,2979
20230926,095100,1180429520,2380,2380,2385,2375,5229
20230926,095000,1167988945,2375,2380,2380,2375,3241
20230926,094900,1160275640,2375,2375,2380,2370,8794
20230926,094800,1139400870,2375,2370,2375,2370,17285
20230926,094700,1098380895,2375,2375,2375,2370,13283
20230926,094600,1066867275,2375,2380,2380,2375,7163
20230926,094500,1049846155,2380,2375,2385,2375,10690
20230926,094400,1024417065,2375,2380,2380,2370,11265
20230926,094300,997667785,2380,2380,2380,2380,3621
20230926,094200,989049805,2385,2385,2385,2380,6873
20230926,094100,972691175,2385,2395,2395,2385,3460
20230926,094000,964434425,2395,2395,2400,2390,11417
20230926,093900,937091540,2390,2395,2395,2390,4385
20230926,093800,926601290,2395,2390,2395,2385,3927
20230926,093700,917215250,2395,2400,2400,2390,3085
20230926,093600,909833435,2400,2400,2400,2395,357
20230926,093500,908978385,2400,2395,2405,2395,8881
20230926,093400,887671620,2395,2400,2400,2380,5538
20230926,093300,874433090,2405,2405,2405,2395,3682
20230926,093200,865599880,2405,2395,2410,2395,13722
20230926,093100,832648095,2395,2390,2395,2390,7279
20230926,093000,815219950,2385,2385,2395,2365,22016
20230926,092900,762929725,2395,2390,2395,2390,31458
20230926,092800,687741385,2395,2400,2400,2395,6887
20230926,092700,671244015,2400,2400,2400,2395,2966
20230926,092600,664131870,2400,2400,2405,2395,2178
20230926,092500,658905165,2400,2400,2400,2395,7728
20230926,092400,640380135,2400,2405,2405,2395,7619
20230926,092300,622100515,2405,2405,2415,2405,4300
20230926,092200,611759000,2405,2395,2410,2390,12829
20230926,092100,580982300,2405,2400,2410,2390,44583
20230926,092000,474063745,2400,2410,2410,2400,7006
20230926,091900,457241440,2400,2410,2410,2400,3899
20230926,091800,447872175,2410,2410,2415,2400,44233
20230926,091700,341650070,2410,2420,2425,2410,6563
20230926,091600,325803165,2420,2420,2420,2420,3366
20230926,091500,317657445,2420,2425,2430,2420,3332
20230926,091400,309573995,2425,2425,2425,2420,1876
20230926,091300,305029695,2425,2430,2430,2420,3750
20230926,091200,295938445,2420,2425,2425,2420,2456
20230926,091100,289994100,2430,2430,2435,2425,7851
20230926,091000,270925035,2430,2435,2435,2425,1245
20230926,090900,267899560,2435,2430,2435,2425,4062
20230926,090800,258020675,2430,2415,2430,2415,5871
20230926,090700,243777290,2425,2410,2425,2410,10578
20230926,090600,218222615,2415,2420,2420,2400,4072
20230926,090500,208420155,2420,2425,2425,2405,7867
20230926,090400,189434485,2410,2425,2435,2405,15173
20230926,090300,152759745,2425,2420,2435,2420,6078
20230926,090200,138044825,2420,2425,2445,2410,17602
20230926,090100,95222250,2410,2440,2445,2410,24443
20230926,090000,35769620,2445,2425,2445,2425,14719