stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230925,185200,1525942850,2165,2165,2165,2165,18762
20230925,185100,1525942850,2165,2165,2165,2165,0
20230925,185000,1525942850,2165,2165,2165,2165,0
20230925,184900,1525942850,2165,2165,2165,2165,0
20230925,184800,1525942850,2165,2165,2165,2165,0
20230925,184700,1525942850,2165,2165,2165,2165,0
20230925,184600,1525942850,2165,2165,2165,2165,0
20230925,184500,1525942850,2165,2165,2165,2165,0
20230925,184400,1525942850,2165,2165,2165,2165,0
20230925,184300,1525942850,2165,2165,2165,2165,0
20230925,184200,1525942850,2165,2165,2165,2165,0
20230925,184100,1525942850,2165,2165,2165,2165,0
20230925,184000,1525942850,2165,2165,2165,2165,0
20230925,183900,1525942850,2165,2165,2165,2165,0
20230925,183800,1525942850,2165,2165,2165,2165,0
20230925,183700,1525942850,2165,2165,2165,2165,0
20230925,183600,1525942850,2165,2165,2165,2165,0
20230925,183500,1525942850,2165,2165,2165,2165,0
20230925,183400,1525942850,2165,2165,2165,2165,0
20230925,183300,1525942850,2165,2165,2165,2165,0
20230925,183200,1525942850,2165,2165,2165,2165,0
20230925,183100,1525942850,2165,2165,2165,2165,0
20230925,183000,1525942850,2165,2165,2165,2165,0
20230925,182900,1525942850,2165,2165,2165,2165,0
20230925,182800,1525942850,2165,2165,2165,2165,0
20230925,182700,1525942850,2165,2165,2165,2165,0
20230925,182600,1525942850,2165,2165,2165,2165,0
20230925,182500,1525942850,2165,2165,2165,2165,0
20230925,182400,1525942850,2165,2165,2165,2165,0
20230925,182300,1525942850,2165,2165,2165,2165,0
20230925,182200,1525942850,2165,2165,2165,2165,18762
20230925,182100,1525942850,2165,2165,2165,2165,0
20230925,182000,1525942850,2165,2165,2165,2165,0
20230925,181900,1525942850,2165,2165,2165,2165,0
20230925,181800,1525942850,2165,2165,2165,2165,0
20230925,181700,1525942850,2165,2165,2165,2165,0
20230925,181600,1525942850,2165,2165,2165,2165,0
20230925,181500,1525942850,2165,2165,2165,2165,0
20230925,181400,1525942850,2165,2165,2165,2165,0
20230925,181300,1525942850,2165,2165,2165,2165,0
20230925,181200,1525942850,2165,2165,2165,2165,0
20230925,181100,1525942850,2165,2165,2165,2165,0
20230925,181000,1525942850,2165,2165,2165,2165,0
20230925,180900,1525942850,2165,2165,2165,2165,0
20230925,180800,1525942850,2165,2165,2165,2165,0
20230925,180700,1525942850,2165,2165,2165,2165,0
20230925,180600,1525942850,2165,2165,2165,2165,0
20230925,180500,1525942850,2165,2165,2165,2165,0
20230925,180400,1525942850,2165,2165,2165,2165,0
20230925,180300,1525942850,2165,2165,2165,2165,0
20230925,180200,1525942850,2165,2165,2165,2165,0
20230925,180100,1525942850,2165,2165,2165,2165,0
20230925,180000,1525942850,2165,2165,2165,2165,0
20230925,175900,1525942850,2165,2165,2165,2165,0
20230925,175800,1525942850,2165,2165,2165,2165,0
20230925,175700,1525942850,2165,2165,2165,2165,0
20230925,175600,1525942850,2165,2165,2165,2165,0
20230925,175500,1525942850,2165,2165,2165,2165,0
20230925,175400,1525942850,2165,2165,2165,2165,0
20230925,175300,1525942850,2165,2165,2165,2165,0
20230925,175200,1525942850,2165,2165,2165,2165,18762
20230925,175100,1525942850,2165,2165,2165,2165,0
20230925,175000,1525942850,2165,2165,2165,2165,0
20230925,174900,1525942850,2165,2165,2165,2165,0
20230925,174800,1525942850,2165,2165,2165,2165,0
20230925,174700,1525942850,2165,2165,2165,2165,0
20230925,174600,1525942850,2165,2165,2165,2165,0
20230925,174500,1525942850,2165,2165,2165,2165,0
20230925,174400,1525942850,2165,2165,2165,2165,0
20230925,174300,1525942850,2165,2165,2165,2165,0
20230925,174200,1525942850,2165,2165,2165,2165,0
20230925,174100,1525942850,2165,2165,2165,2165,0
20230925,174000,1525942850,2165,2165,2165,2165,0
20230925,173900,1525942850,2165,2165,2165,2165,0
20230925,173800,1525942850,2165,2165,2165,2165,0
20230925,173700,1525942850,2165,2165,2165,2165,0
20230925,173600,1525942850,2165,2165,2165,2165,0
20230925,173500,1525942850,2165,2165,2165,2165,0
20230925,173400,1525942850,2165,2165,2165,2165,0
20230925,173300,1525942850,2165,2165,2165,2165,0
20230925,173200,1525942850,2165,2165,2165,2165,0
20230925,173100,1525942850,2165,2165,2165,2165,0
20230925,173000,1525942850,2165,2165,2165,2165,0
20230925,172900,1525942850,2165,2165,2165,2165,0
20230925,172800,1525942850,2165,2165,2165,2165,0
20230925,172700,1525942850,2165,2165,2165,2165,0
20230925,172600,1525942850,2165,2165,2165,2165,0
20230925,172500,1525942850,2165,2165,2165,2165,0
20230925,172400,1525942850,2165,2165,2165,2165,0
20230925,172300,1525942850,2165,2165,2165,2165,0
20230925,172200,1525942850,2165,2165,2165,2165,18762
20230925,172100,1525942850,2165,2165,2165,2165,0
20230925,172000,1525942850,2165,2165,2165,2165,0
20230925,171900,1525942850,2165,2165,2165,2165,0
20230925,171800,1525942850,2165,2165,2165,2165,0
20230925,171700,1525942850,2165,2165,2165,2165,0
20230925,171600,1525942850,2165,2165,2165,2165,0
20230925,171500,1525942850,2165,2165,2165,2165,0
20230925,171400,1525942850,2165,2165,2165,2165,0
20230925,171300,1525942850,2165,2165,2165,2165,0
20230925,171200,1525942850,2165,2165,2165,2165,0
20230925,171100,1525942850,2165,2165,2165,2165,0
20230925,171000,1525942850,2165,2165,2165,2165,0
20230925,170900,1525942850,2165,2165,2165,2165,0
20230925,170800,1525942850,2165,2165,2165,2165,0
20230925,170700,1525942850,2165,2165,2165,2165,0
20230925,170600,1525942850,2165,2165,2165,2165,0
20230925,170500,1525942850,2165,2165,2165,2165,0
20230925,170400,1525942850,2165,2165,2165,2165,0
20230925,170300,1525942850,2165,2165,2165,2165,0
20230925,170200,1525942850,2165,2165,2165,2165,0
20230925,170100,1525942850,2165,2165,2165,2165,0
20230925,170000,1525942850,2165,2165,2165,2165,0
20230925,165900,1525942850,2165,2165,2165,2165,0
20230925,165800,1525942850,2165,2165,2165,2165,0
20230925,165700,1525942850,2165,2165,2165,2165,0
20230925,165600,1525942850,2165,2165,2165,2165,0
20230925,165500,1525942850,2165,2165,2165,2165,0
20230925,165400,1525942850,2165,2165,2165,2165,0
20230925,165300,1525942850,2165,2165,2165,2165,0
20230925,165200,1525942850,2165,2165,2165,2165,18762
20230925,165100,1525942850,2165,2165,2165,2165,0
20230925,165000,1525942850,2165,2165,2165,2165,0
20230925,164900,1525942850,2165,2165,2165,2165,0
20230925,164800,1525942850,2165,2165,2165,2165,0
20230925,164700,1525942850,2165,2165,2165,2165,0
20230925,164600,1525942850,2165,2165,2165,2165,0
20230925,164500,1525942850,2165,2165,2165,2165,0
20230925,164400,1525942850,2165,2165,2165,2165,0
20230925,164300,1525942850,2165,2165,2165,2165,0
20230925,164200,1525942850,2165,2165,2165,2165,0
20230925,164100,1525942850,2165,2165,2165,2165,0
20230925,164000,1525942850,2165,2165,2165,2165,0
20230925,163900,1525942850,2165,2165,2165,2165,0
20230925,163800,1525942850,2165,2165,2165,2165,0
20230925,163700,1525942850,2165,2165,2165,2165,0
20230925,163600,1525942850,2165,2165,2165,2165,0
20230925,163500,1525942850,2165,2165,2165,2165,0
20230925,163400,1525942850,2165,2165,2165,2165,0
20230925,163300,1525942850,2165,2165,2165,2165,0
20230925,163200,1525942850,2165,2165,2165,2165,0
20230925,163100,1525942850,2165,2165,2165,2165,0
20230925,163000,1525942850,2165,2165,2165,2165,0
20230925,162900,1525942850,2165,2165,2165,2165,0
20230925,162800,1525942850,2165,2165,2165,2165,0
20230925,162700,1525942850,2165,2165,2165,2165,0
20230925,162600,1525942850,2165,2165,2165,2165,0
20230925,162500,1525942850,2165,2165,2165,2165,0
20230925,162400,1525942850,2165,2165,2165,2165,0
20230925,162300,1525942850,2165,2165,2165,2165,0
20230925,162200,1525942850,2165,2165,2165,2165,18762
20230925,162100,1525942850,2165,2165,2165,2165,0
20230925,162000,1525942850,2165,2165,2165,2165,0
20230925,161900,1525942850,2165,2165,2165,2165,0
20230925,161800,1525942850,2165,2165,2165,2165,0
20230925,161700,1525942850,2165,2165,2165,2165,0
20230925,161600,1525942850,2165,2165,2165,2165,0
20230925,161500,1525942850,2165,2165,2165,2165,0
20230925,161400,1525942850,2165,2165,2165,2165,0
20230925,161300,1525942850,2165,2165,2165,2165,0
20230925,161200,1525942850,2165,2165,2165,2165,0
20230925,161100,1525942850,2165,2165,2165,2165,0
20230925,161000,1525942850,2165,2165,2165,2165,0
20230925,160900,1525942850,2165,2165,2165,2165,0
20230925,160800,1525942850,2165,2165,2165,2165,0
20230925,160700,1525942850,2165,2165,2165,2165,0
20230925,160600,1525942850,2165,2165,2165,2165,0
20230925,160500,1525942850,2165,2165,2165,2165,0
20230925,160400,1525942850,2165,2165,2165,2165,0
20230925,160300,1525942850,2165,2165,2165,2165,0
20230925,160200,1525942850,2165,2165,2165,2165,0
20230925,160100,1525942850,2165,2165,2165,2165,0
20230925,160000,1525942850,2165,2165,2165,2165,0
20230925,155900,1525942850,2165,2165,2165,2165,0
20230925,155800,1525942850,2165,2165,2165,2165,0
20230925,155700,1525942850,2165,2165,2165,2165,0
20230925,155600,1525942850,2165,2165,2165,2165,0
20230925,155500,1525942850,2165,2165,2165,2165,0
20230925,155400,1525942850,2165,2165,2165,2165,0
20230925,155300,1525942850,2165,2165,2165,2165,0
20230925,155200,1525942850,2165,2165,2165,2165,18762
20230925,155100,1525942850,2165,2165,2165,2165,0
20230925,155000,1525942850,2165,2165,2165,2165,0
20230925,154900,1525942850,2165,2165,2165,2165,0
20230925,154800,1525942850,2165,2165,2165,2165,0
20230925,154700,1525942850,2165,2165,2165,2165,0
20230925,154600,1525942850,2165,2165,2165,2165,0
20230925,154500,1525942850,2165,2165,2165,2165,0
20230925,154400,1525942850,2165,2165,2165,2165,0
20230925,154300,1525942850,2165,2165,2165,2165,0
20230925,154200,1525942850,2165,2165,2165,2165,0
20230925,154100,1525942850,2165,2165,2165,2165,0
20230925,154000,1525942850,2165,2165,2165,2165,0
20230925,153900,1525942850,2165,2165,2165,2165,0
20230925,153800,1525942850,2165,2165,2165,2165,0
20230925,153700,1525942850,2165,2165,2165,2165,0
20230925,153600,1525942850,2165,2165,2165,2165,0
20230925,153500,1525942850,2165,2165,2165,2165,0
20230925,153400,1525942850,2165,2165,2165,2165,0
20230925,153300,1525942850,2165,2165,2165,2165,0
20230925,153200,1525942850,2165,2165,2165,2165,0
20230925,153100,1525942850,2165,2165,2165,2165,0
20230925,153000,1525942850,2165,2165,2165,2165,18762
20230925,152900,1485323120,2170,2170,2170,2170,0
20230925,152800,1485323120,2170,2170,2170,2170,0
20230925,152700,1485323120,2170,2170,2170,2170,0
20230925,152600,1485323120,2170,2170,2170,2170,0
20230925,152500,1485323120,2170,2170,2170,2170,0
20230925,152400,1485323120,2170,2170,2170,2170,0
20230925,152300,1485323120,2170,2170,2170,2170,0
20230925,152200,1485323120,2170,2170,2170,2170,0
20230925,152100,1485323120,2170,2170,2170,2170,0
20230925,152000,1485323120,2170,2170,2170,2170,0
20230925,151900,1485323120,2170,2180,2180,2170,15395
20230925,151800,1451893120,2180,2180,2180,2180,1491
20230925,151700,1448642740,2180,2185,2185,2175,4451
20230925,151600,1438950115,2180,2185,2185,2175,7926
20230925,151500,1421682450,2185,2185,2185,2185,763
20230925,151400,1420015295,2180,2180,2180,2180,889
20230925,151300,1418077275,2180,2175,2180,2175,692
20230925,151200,1416569425,2180,2180,2180,2180,808
20230925,151100,1414807985,2180,2180,2180,2180,1089
20230925,151000,1412433965,2175,2175,2175,2175,3256
20230925,150900,1405352165,2175,2175,2175,2170,253
20230925,150800,1404802895,2170,2180,2180,2170,7747
20230925,150700,1387953845,2180,2180,2180,2180,140
20230925,150600,1387648645,2180,2180,2180,2180,151
20230925,150500,1387319465,2180,2175,2180,2175,119
20230925,150400,1387060060,2175,2175,2175,2175,318
20230925,150300,1386368410,2180,2180,2180,2180,779
20230925,150200,1384670190,2180,2180,2180,2180,3889
20230925,150100,1376192170,2180,2185,2185,2180,443
20230925,150000,1375225930,2185,2180,2185,2180,964
20230925,145900,1373121160,2180,2185,2185,2175,8294
20230925,145800,1355075805,2185,2180,2185,2180,403
20230925,145700,1354197020,2180,2180,2180,2180,0
20230925,145600,1354197020,2180,2185,2185,2180,3796
20230925,145500,1345914435,2185,2185,2190,2185,430
20230925,145400,1344974610,2185,2185,2185,2185,221
20230925,145300,1344491725,2185,2185,2185,2185,38
20230925,145200,1344408695,2185,2185,2185,2185,50
20230925,145100,1344299445,2185,2185,2185,2185,110
20230925,145000,1344059095,2185,2185,2185,2185,83
20230925,144900,1343877740,2190,2185,2190,2185,189
20230925,144800,1343464770,2185,2185,2185,2185,2086
20230925,144700,1338906860,2190,2185,2190,2185,315
20230925,144600,1338218140,2185,2185,2185,2185,2308
20230925,144500,1333175160,2180,2180,2180,2180,500
20230925,144400,1332085160,2185,2175,2185,2175,1894
20230925,144300,1327961350,2175,2185,2185,2175,2389
20230925,144200,1322762360,2185,2185,2185,2185,10
20230925,144100,1322740510,2180,2185,2185,2180,674
20230925,144000,1321271185,2195,2180,2195,2180,639
20230925,143900,1319878150,2175,2190,2190,2175,19854
20230925,143800,1276549605,2195,2200,2205,2195,1591
20230925,143700,1273054145,2200,2200,2200,2200,1220
20230925,143600,1270370145,2200,2200,2200,2200,5000
20230925,143500,1259370145,2195,2195,2195,2195,21
20230925,143400,1259324050,2190,2195,2195,2190,1143
20230925,143300,1256820875,2195,2195,2195,2195,20
20230925,143200,1256776975,2195,2195,2200,2195,91
20230925,143100,1256577225,2195,2195,2195,2195,480
20230925,143000,1255523625,2195,2190,2195,2190,1795
20230925,142900,1251592570,2195,2195,2195,2195,0
20230925,142800,1251592570,2195,2195,2195,2195,1000
20230925,142700,1249397570,2190,2190,2190,2190,54
20230925,142600,1249279310,2195,2195,2195,2195,566
20230925,142500,1248036940,2195,2195,2195,2195,0
20230925,142400,1248036940,2195,2195,2195,2195,1105
20230925,142300,1245611465,2200,2200,2200,2200,1
20230925,142200,1245609265,2195,2195,2195,2195,32
20230925,142100,1245539025,2195,2195,2195,2195,513
20230925,142000,1244412990,2195,2195,2195,2195,371
20230925,141900,1243598645,2195,2195,2195,2195,0
20230925,141800,1243598645,2195,2195,2195,2195,1
20230925,141700,1243596450,2195,2195,2195,2195,0
20230925,141600,1243596450,2195,2195,2195,2195,503
20230925,141500,1242492365,2195,2195,2195,2195,0
20230925,141400,1242492365,2195,2195,2195,2195,0
20230925,141300,1242492365,2195,2195,2195,2195,0
20230925,141200,1242492365,2195,2195,2195,2195,240
20230925,141100,1241965565,2195,2195,2195,2195,1000
20230925,141000,1239770565,2195,2195,2195,2195,0
20230925,140900,1239770565,2195,2195,2195,2195,0
20230925,140800,1239770565,2195,2195,2195,2195,0
20230925,140700,1239770565,2195,2195,2195,2195,290
20230925,140600,1239134015,2195,2195,2195,2195,70
20230925,140500,1238980365,2195,2190,2195,2190,1002
20230925,140400,1236780985,2190,2195,2195,2190,1661
20230925,140300,1233140090,2195,2195,2195,2195,1000
20230925,140200,1230945090,2195,2195,2195,2195,0
20230925,140100,1230945090,2195,2195,2195,2195,1408
20230925,140000,1227854530,2195,2195,2195,2195,548
20230925,135900,1226651670,2195,2195,2195,2195,0
20230925,135800,1226651670,2195,2210,2210,2195,52
20230925,135700,1226536780,2195,2195,2195,2195,0
20230925,135600,1226536780,2195,2200,2200,2195,2661
20230925,135500,1220682945,2200,2200,2200,2200,0
20230925,135400,1220682945,2200,2200,2200,2200,200
20230925,135300,1220242945,2205,2205,2205,2205,20
20230925,135200,1220198845,2200,2200,2200,2200,1446
20230925,135100,1217017645,2195,2195,2195,2195,95
20230925,135000,1216809120,2200,2200,2200,2200,51
20230925,134900,1216696920,2205,2205,2205,2205,0
20230925,134800,1216696920,2205,2205,2205,2205,0
20230925,134700,1216696920,2205,2190,2205,2190,2101
20230925,134600,1212070700,2190,2190,2190,2190,100
20230925,134500,1211851700,2190,2190,2190,2190,1
20230925,134400,1211849510,2180,2185,2185,2180,3790
20230925,134300,1203579195,2185,2185,2185,2185,0
20230925,134200,1203579195,2185,2185,2185,2185,1838
20230925,134100,1199563165,2185,2195,2195,2185,3776
20230925,134000,1191298215,2195,2195,2195,2195,2333
20230925,133900,1186177280,2205,2205,2205,2205,0
20230925,133800,1186177280,2205,2205,2205,2205,869
20230925,133700,1184261135,2205,2205,2205,2205,132
20230925,133600,1183970075,2205,2200,2205,2200,3000
20230925,133500,1177355560,2195,2195,2195,2195,2
20230925,133400,1177351170,2195,2195,2195,2195,0
20230925,133300,1177351170,2195,2195,2195,2195,0
20230925,133200,1177351170,2195,2195,2195,2195,0
20230925,133100,1177351170,2195,2195,2195,2195,18
20230925,133000,1177311660,2195,2195,2195,2195,1
20230925,132900,1177309465,2195,2185,2195,2185,540
20230925,132800,1176125465,2185,2185,2185,2185,3
20230925,132700,1176118910,2195,2185,2195,2185,14
20230925,132600,1176088200,2190,2190,2190,2190,1
20230925,132500,1176086010,2190,2200,2200,2180,14127
20230925,132400,1145223855,2200,2200,2200,2200,10
20230925,132300,1145201855,2200,2200,2200,2200,75
20230925,132200,1145036855,2200,2200,2200,2200,205
20230925,132100,1144585855,2205,2200,2205,2195,74
20230925,132000,1144423255,2200,2200,2200,2200,1
20230925,131900,1144421055,2200,2200,2200,2200,591
20230925,131800,1143120855,2200,2195,2200,2195,14
20230925,131700,1143090090,2190,2190,2190,2190,0
20230925,131600,1143090090,2190,2190,2190,2190,3
20230925,131500,1143083520,2190,2190,2190,2190,7
20230925,131400,1143068190,2190,2190,2190,2190,0
20230925,131300,1143068190,2190,2195,2195,2190,201
20230925,131200,1142627000,2195,2195,2195,2195,0
20230925,131100,1142627000,2195,2190,2195,2190,42
20230925,131000,1142535015,2190,2190,2190,2190,749
20230925,130900,1140894705,2190,2190,2190,2190,393
20230925,130800,1140034035,2190,2190,2190,2190,100
20230925,130700,1139815035,2190,2190,2190,2190,0
20230925,130600,1139815035,2190,2195,2195,2190,173
20230925,130500,1139435305,2195,2185,2195,2185,86
20230925,130400,1139247385,2195,2190,2195,2190,4
20230925,130300,1139238610,2185,2185,2185,2185,3301
20230925,130200,1132025925,2185,2185,2185,2185,1653
20230925,130100,1128414120,2180,2185,2185,2180,6147
20230925,130000,1114987925,2185,2190,2190,2185,90
20230925,125900,1114790830,2190,2190,2190,2190,299
20230925,125800,1114136020,2190,2190,2190,2190,2843
20230925,125700,1107909850,2190,2190,2195,2190,2204
20230925,125600,1103083030,2195,2195,2195,2195,0
20230925,125500,1103083030,2195,2195,2195,2195,1
20230925,125400,1103080835,2190,2190,2190,2190,134
20230925,125300,1102787375,2190,2195,2195,2190,961
20230925,125200,1100682535,2195,2195,2195,2195,8
20230925,125100,1100664975,2190,2190,2190,2190,245
20230925,125000,1100128425,2190,2190,2190,2190,1882
20230925,124900,1096006845,2195,2195,2195,2195,359
20230925,124800,1095218840,2195,2195,2195,2195,0
20230925,124700,1095218840,2195,2195,2195,2195,1000
20230925,124600,1093023840,2195,2195,2195,2195,5045
20230925,124500,1081950065,2195,2195,2195,2195,0
20230925,124400,1081950065,2195,2195,2195,2195,85
20230925,124300,1081763490,2200,2200,2200,2200,95
20230925,124200,1081554490,2195,2195,2195,2195,1108
20230925,124100,1079122430,2195,2200,2200,2195,140
20230925,124000,1078815125,2200,2200,2200,2200,1
20230925,123900,1078812925,2195,2195,2195,2195,1
20230925,123800,1078810730,2200,2200,2200,2200,1
20230925,123700,1078808530,2200,2200,2200,2200,1
20230925,123600,1078806330,2200,2200,2200,2200,1996
20230925,123500,1074415130,2200,2200,2200,2200,9
20230925,123400,1074395330,2205,2205,2205,2205,0
20230925,123300,1074395330,2205,2205,2205,2205,12
20230925,123200,1074368870,2205,2205,2205,2205,0
20230925,123100,1074368870,2205,2205,2205,2205,0
20230925,123000,1074368870,2205,2205,2205,2205,2954
20230925,122900,1067855300,2205,2205,2205,2205,0
20230925,122800,1067855300,2205,2210,2210,2205,310
20230925,122700,1067171745,2210,2210,2210,2210,1
20230925,122600,1067169535,2215,2215,2215,2215,1000
20230925,122500,1064954535,2210,2210,2210,2210,15
20230925,122400,1064921385,2210,2210,2210,2210,501
20230925,122300,1063814175,2210,2210,2210,2205,1143
20230925,122200,1061288165,2210,2210,2210,2205,1177
20230925,122100,1058687710,2210,2210,2210,2210,60
20230925,122000,1058555110,2210,2210,2210,2210,5100
20230925,121900,1047284110,2200,2200,2200,2200,0
20230925,121800,1047284110,2200,2200,2200,2200,0
20230925,121700,1047284110,2200,2200,2200,2200,9
20230925,121600,1047264310,2200,2200,2200,2200,1763
20230925,121500,1043385710,2200,2200,2200,2200,0
20230925,121400,1043385710,2200,2200,2200,2200,1
20230925,121300,1043383510,2200,2200,2200,2200,0
20230925,121200,1043383510,2200,2200,2200,2200,300
20230925,121100,1042723510,2200,2200,2200,2200,401
20230925,121000,1041841310,2200,2200,2200,2200,100
20230925,120900,1041621310,2195,2195,2195,2195,0
20230925,120800,1041621310,2195,2195,2195,2195,0
20230925,120700,1041621310,2195,2195,2195,2195,0
20230925,120600,1041621310,2195,2195,2195,2195,200
20230925,120500,1041182310,2195,2195,2195,2195,1100
20230925,120400,1038767810,2200,2200,2200,2200,1700
20230925,120300,1035027810,2200,2200,2200,2200,0
20230925,120200,1035027810,2200,2200,2200,2200,54
20230925,120100,1034909010,2200,2200,2200,2200,0
20230925,120000,1034909010,2200,2200,2200,2200,150
20230925,115900,1034579010,2200,2200,2200,2200,503
20230925,115800,1033472410,2200,2200,2200,2200,0
20230925,115700,1033472410,2200,2200,2200,2200,0
20230925,115600,1033472410,2200,2200,2200,2200,0
20230925,115500,1033472410,2200,2200,2200,2200,0
20230925,115400,1033472410,2200,2200,2200,2200,7
20230925,115300,1033457010,2210,2210,2210,2210,1
20230925,115200,1033454800,2200,2200,2200,2195,661
20230925,115100,1032003890,2205,2200,2205,2200,85
20230925,115000,1031816475,2200,2200,2200,2200,0
20230925,114900,1031816475,2200,2200,2200,2200,91
20230925,114800,1031616275,2205,2200,2205,2200,150
20230925,114700,1031286205,2195,2195,2195,2195,1000
20230925,114600,1029091205,2195,2195,2195,2195,0
20230925,114500,1029091205,2195,2195,2195,2195,0
20230925,114400,1029091205,2195,2195,2200,2195,630
20230925,114300,1027708350,2195,2195,2195,2195,142
20230925,114200,1027396660,2195,2200,2200,2195,744
20230925,114100,1025762330,2200,2200,2200,2200,323
20230925,114000,1025051730,2205,2205,2205,2205,23
20230925,113900,1025001015,2205,2200,2205,2200,78
20230925,113800,1024829365,2200,2195,2200,2195,708
20230925,113700,1023271925,2190,2190,2190,2190,301
20230925,113600,1022612735,2190,2190,2190,2190,598
20230925,113500,1021303115,2190,2190,2190,2185,5070
20230925,113400,1010200015,2195,2195,2195,2195,4746
20230925,113300,999782545,2195,2195,2195,2195,0
20230925,113200,999782545,2195,2195,2195,2195,257
20230925,113100,999218430,2195,2195,2195,2195,5
20230925,113000,999207455,2200,2185,2200,2185,6840
20230925,112900,984236555,2190,2190,2190,2185,4245
20230925,112800,974953000,2190,2190,2190,2190,501
20230925,112700,973855810,2190,2190,2190,2190,616
20230925,112600,972506770,2195,2195,2195,2195,46
20230925,112500,972405800,2195,2190,2195,2190,2599
20230925,112400,966712845,2190,2190,2190,2190,1058
20230925,112300,964395825,2190,2190,2190,2190,7
20230925,112200,964380495,2200,2200,2200,2185,558
20230925,112100,963160385,2185,2200,2200,2185,7792
20230925,112000,946087015,2200,2200,2200,2200,201
20230925,111900,945644815,2195,2195,2195,2195,450
20230925,111800,944657065,2195,2205,2205,2195,16088
20230925,111700,909237250,2210,2200,2210,2200,84
20230925,111600,909052000,2205,2210,2210,2205,22919
20230925,111500,858453780,2215,2215,2215,2215,1397
20230925,111400,855359425,2215,2210,2215,2210,851
20230925,111300,853476215,2210,2215,2215,2210,6074
20230925,111200,840029190,2215,2220,2220,2215,2965
20230925,111100,833459500,2220,2220,2220,2220,0
20230925,111000,833459500,2220,2220,2220,2220,90
20230925,110900,833259700,2220,2220,2220,2220,37
20230925,110800,833177560,2220,2220,2220,2220,0
20230925,110700,833177560,2220,2220,2220,2220,0
20230925,110600,833177560,2220,2220,2230,2220,1106
20230925,110500,830722180,2220,2220,2220,2220,3204
20230925,110400,823609300,2220,2220,2220,2220,829
20230925,110300,821768920,2235,2230,2235,2230,206
20230925,110200,821309510,2230,2230,2230,2230,25
20230925,110100,821253760,2220,2220,2220,2220,1472
20230925,110000,817985920,2220,2220,2220,2220,5
20230925,105900,817974820,2220,2225,2225,2220,1518
20230925,105800,814604700,2225,2230,2230,2225,392
20230925,105700,813732000,2230,2230,2230,2230,0
20230925,105600,813732000,2230,2230,2230,2230,44
20230925,105500,813633880,2225,2225,2225,2225,0
20230925,105400,813633880,2225,2225,2225,2225,2614
20230925,105300,807817730,2225,2225,2225,2225,0
20230925,105200,807817730,2225,2225,2225,2225,208
20230925,105100,807354930,2225,2225,2225,2225,550
20230925,105000,806131180,2235,2225,2235,2225,542
20230925,104900,804923010,2225,2230,2230,2225,4535
20230925,104800,794818565,2235,2235,2235,2235,0
20230925,104700,794818565,2235,2230,2235,2230,1290
20230925,104600,791936865,2235,2235,2235,2235,168
20230925,104500,791561385,2230,2235,2235,2230,337
20230925,104400,790808950,2235,2235,2235,2235,0
20230925,104300,790808950,2235,2235,2235,2235,67
20230925,104200,790659205,2230,2230,2230,2230,0
20230925,104100,790659205,2230,2230,2230,2230,200
20230925,104000,790213205,2240,2240,2240,2240,0
20230925,103900,790213205,2240,2240,2240,2240,50
20230925,103800,790101205,2240,2240,2240,2240,15
20230925,103700,790067605,2225,2225,2225,2225,500
20230925,103600,788955105,2225,2225,2225,2225,101
20230925,103500,788730380,2225,2230,2230,2225,2790
20230925,103400,782513680,2230,2240,2240,2230,3030
20230925,103300,775728370,2240,2230,2240,2230,2376
20230925,103200,770407470,2235,2230,2235,2225,1120
20230925,103100,767909470,2230,2230,2230,2230,0
20230925,103000,767909470,2230,2230,2230,2230,332
20230925,102900,767169110,2225,2225,2225,2225,20
20230925,102800,767124610,2230,2235,2235,2230,810
20230925,102700,765318260,2230,2230,2230,2230,682
20230925,102600,763797400,2225,2225,2225,2225,0
20230925,102500,763797400,2225,2225,2225,2225,0
20230925,102400,763797400,2225,2225,2225,2225,451
20230925,102300,762793925,2220,2220,2220,2220,400
20230925,102200,761905925,2220,2220,2220,2220,30
20230925,102100,761839325,2220,2220,2220,2220,171
20230925,102000,761459705,2220,2220,2220,2220,318
20230925,101900,760753745,2220,2220,2220,2220,129
20230925,101800,760467365,2225,2225,2225,2225,100
20230925,101700,760244865,2225,2225,2225,2225,450
20230925,101600,759243615,2220,2220,2220,2220,129
20230925,101500,758957235,2220,2225,2225,2215,10591
20230925,101400,735449710,2225,2225,2225,2225,1287
20230925,101300,732586135,2225,2225,2225,2220,373
20230925,101200,731756705,2225,2225,2225,2220,1005
20230925,101100,729520585,2225,2230,2230,2225,5002
20230925,101000,718390635,2230,2230,2230,2225,1503
20230925,100900,715038950,2230,2230,2230,2230,320
20230925,100800,714325350,2230,2235,2235,2230,5795
20230925,100700,701397575,2235,2235,2235,2235,2368
20230925,100600,696105095,2235,2235,2235,2235,168
20230925,100500,695729615,2235,2235,2235,2235,2015
20230925,100400,691226090,2235,2230,2235,2230,1721
20230925,100300,687387185,2230,2235,2235,2230,3866
20230925,100200,678753675,2235,2235,2235,2235,3390
20230925,100100,671177025,2240,2235,2240,2235,601
20230925,100000,669833785,2235,2240,2240,2235,1069
20230925,095900,667444370,2240,2240,2240,2240,1298
20230925,095800,664536850,2240,2240,2240,2240,0
20230925,095700,664536850,2240,2240,2240,2240,111
20230925,095600,664288210,2240,2240,2240,2240,0
20230925,095500,664288210,2240,2240,2240,2240,3234
20230925,095400,657044050,2240,2240,2240,2240,100
20230925,095300,656820050,2240,2250,2250,2240,5235
20230925,095200,645081790,2245,2245,2255,2245,434
20230925,095100,644107450,2245,2240,2245,2240,1184
20230925,095000,641449405,2235,2230,2235,2230,18
20230925,094900,641409260,2230,2230,2230,2230,250
20230925,094800,640851760,2230,2245,2245,2230,302
20230925,094700,640175410,2240,2230,2240,2230,651
20230925,094600,638722535,2230,2230,2235,2230,1209
20230925,094500,636023465,2230,2230,2230,2230,200
20230925,094400,635577465,2235,2235,2235,2235,2180
20230925,094300,630705165,2245,2250,2250,2235,1082
20230925,094200,628277270,2250,2240,2250,2240,541
20230925,094100,627065380,2255,2255,2255,2255,0
20230925,094000,627065380,2255,2255,2255,2240,258
20230925,093900,626485180,2260,2260,2260,2260,1
20230925,093800,626482920,2235,2265,2265,2235,906
20230925,093700,624448980,2265,2235,2265,2235,1163
20230925,093600,621821010,2230,2235,2235,2230,100
20230925,093500,621597735,2230,2230,2230,2230,100
20230925,093400,621374735,2225,2225,2230,2225,7684
20230925,093300,604250810,2225,2225,2230,2225,1499
20230925,093200,600914310,2225,2225,2230,2220,10649
20230925,093100,577235845,2230,2230,2230,2230,4889
20230925,093000,566333375,2230,2235,2240,2230,4914
20230925,092900,555352035,2240,2240,2240,2240,2254
20230925,092800,550303075,2240,2245,2250,2240,4131
20230925,092700,541033695,2245,2245,2245,2245,1555
20230925,092600,537542720,2250,2250,2250,2250,601
20230925,092500,536190470,2245,2250,2255,2245,390
20230925,092400,535313215,2255,2245,2255,2240,863
20230925,092300,533379750,2240,2250,2250,2240,5705
20230925,092200,520568570,2255,2255,2260,2255,4769
20230925,092100,509812975,2255,2255,2255,2255,1100
20230925,092000,507332475,2260,2260,2260,2260,18848
20230925,091900,464735995,2260,2265,2265,2260,5216
20230925,091800,452934870,2265,2280,2280,2265,4778
20230925,091700,442070925,2275,2275,2275,2275,971
20230925,091600,439861900,2270,2265,2270,2265,1152
20230925,091500,437252365,2265,2270,2270,2265,2254
20230925,091400,432141115,2270,2260,2270,2260,3376
20230925,091300,424488990,2260,2265,2265,2260,8321
20230925,091200,405672470,2260,2260,2265,2255,4627
20230925,091100,395212380,2260,2270,2275,2260,2754
20230925,091000,388977940,2270,2295,2300,2250,21630
20230925,090900,339795615,2300,2315,2315,2300,19757
20230925,090800,294197010,2315,2300,2315,2300,5825
20230925,090700,280744670,2300,2285,2305,2285,23064
20230925,090600,227775260,2280,2260,2285,2260,11838
20230925,090500,200824300,2250,2260,2265,2250,6842
20230925,090400,185359100,2250,2235,2265,2235,42592
20230925,090300,89440140,2235,2235,2240,2230,3280
20230925,090200,82097120,2235,2215,2235,2215,9765
20230925,090100,60341035,2215,2225,2235,2215,3668
20230925,090000,52186835,2235,2245,2245,2210,23309