stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230926,185200,2303550715,2285,2285,2285,2285,19285
20230926,185100,2303550715,2285,2285,2285,2285,0
20230926,185000,2303550715,2285,2285,2285,2285,0
20230926,184900,2303550715,2285,2285,2285,2285,0
20230926,184800,2303550715,2285,2285,2285,2285,0
20230926,184700,2303550715,2285,2285,2285,2285,0
20230926,184600,2303550715,2285,2285,2285,2285,0
20230926,184500,2303550715,2285,2285,2285,2285,0
20230926,184400,2303550715,2285,2285,2285,2285,0
20230926,184300,2303550715,2285,2285,2285,2285,0
20230926,184200,2303550715,2285,2285,2285,2285,0
20230926,184100,2303550715,2285,2285,2285,2285,0
20230926,184000,2303550715,2285,2285,2285,2285,0
20230926,183900,2303550715,2285,2285,2285,2285,0
20230926,183800,2303550715,2285,2285,2285,2285,0
20230926,183700,2303550715,2285,2285,2285,2285,0
20230926,183600,2303550715,2285,2285,2285,2285,0
20230926,183500,2303550715,2285,2285,2285,2285,0
20230926,183400,2303550715,2285,2285,2285,2285,0
20230926,183300,2303550715,2285,2285,2285,2285,0
20230926,183200,2303550715,2285,2285,2285,2285,0
20230926,183100,2303550715,2285,2285,2285,2285,0
20230926,183000,2303550715,2285,2285,2285,2285,0
20230926,182900,2303550715,2285,2285,2285,2285,0
20230926,182800,2303550715,2285,2285,2285,2285,0
20230926,182700,2303550715,2285,2285,2285,2285,0
20230926,182600,2303550715,2285,2285,2285,2285,0
20230926,182500,2303550715,2285,2285,2285,2285,0
20230926,182400,2303550715,2285,2285,2285,2285,0
20230926,182300,2303550715,2285,2285,2285,2285,0
20230926,182200,2303550715,2285,2285,2285,2285,19285
20230926,182100,2303550715,2285,2285,2285,2285,0
20230926,182000,2303550715,2285,2285,2285,2285,0
20230926,181900,2303550715,2285,2285,2285,2285,0
20230926,181800,2303550715,2285,2285,2285,2285,0
20230926,181700,2303550715,2285,2285,2285,2285,0
20230926,181600,2303550715,2285,2285,2285,2285,0
20230926,181500,2303550715,2285,2285,2285,2285,0
20230926,181400,2303550715,2285,2285,2285,2285,0
20230926,181300,2303550715,2285,2285,2285,2285,0
20230926,181200,2303550715,2285,2285,2285,2285,0
20230926,181100,2303550715,2285,2285,2285,2285,0
20230926,181000,2303550715,2285,2285,2285,2285,0
20230926,180900,2303550715,2285,2285,2285,2285,0
20230926,180800,2303550715,2285,2285,2285,2285,0
20230926,180700,2303550715,2285,2285,2285,2285,0
20230926,180600,2303550715,2285,2285,2285,2285,0
20230926,180500,2303550715,2285,2285,2285,2285,0
20230926,180400,2303550715,2285,2285,2285,2285,0
20230926,180300,2303550715,2285,2285,2285,2285,0
20230926,180200,2303550715,2285,2285,2285,2285,0
20230926,180100,2303550715,2285,2285,2285,2285,0
20230926,180000,2303550715,2285,2285,2285,2285,0
20230926,175900,2303550715,2285,2285,2285,2285,0
20230926,175800,2303550715,2285,2285,2285,2285,0
20230926,175700,2303550715,2285,2285,2285,2285,0
20230926,175600,2303550715,2285,2285,2285,2285,0
20230926,175500,2303550715,2285,2285,2285,2285,0
20230926,175400,2303550715,2285,2285,2285,2285,0
20230926,175300,2303550715,2285,2285,2285,2285,0
20230926,175200,2303550715,2285,2285,2285,2285,19285
20230926,175100,2303550715,2285,2285,2285,2285,0
20230926,175000,2303550715,2285,2285,2285,2285,0
20230926,174900,2303550715,2285,2285,2285,2285,0
20230926,174800,2303550715,2285,2285,2285,2285,0
20230926,174700,2303550715,2285,2285,2285,2285,0
20230926,174600,2303550715,2285,2285,2285,2285,0
20230926,174500,2303550715,2285,2285,2285,2285,0
20230926,174400,2303550715,2285,2285,2285,2285,0
20230926,174300,2303550715,2285,2285,2285,2285,0
20230926,174200,2303550715,2285,2285,2285,2285,0
20230926,174100,2303550715,2285,2285,2285,2285,0
20230926,174000,2303550715,2285,2285,2285,2285,0
20230926,173900,2303550715,2285,2285,2285,2285,0
20230926,173800,2303550715,2285,2285,2285,2285,0
20230926,173700,2303550715,2285,2285,2285,2285,0
20230926,173600,2303550715,2285,2285,2285,2285,0
20230926,173500,2303550715,2285,2285,2285,2285,0
20230926,173400,2303550715,2285,2285,2285,2285,0
20230926,173300,2303550715,2285,2285,2285,2285,0
20230926,173200,2303550715,2285,2285,2285,2285,0
20230926,173100,2303550715,2285,2285,2285,2285,0
20230926,173000,2303550715,2285,2285,2285,2285,0
20230926,172900,2303550715,2285,2285,2285,2285,0
20230926,172800,2303550715,2285,2285,2285,2285,0
20230926,172700,2303550715,2285,2285,2285,2285,0
20230926,172600,2303550715,2285,2285,2285,2285,0
20230926,172500,2303550715,2285,2285,2285,2285,0
20230926,172400,2303550715,2285,2285,2285,2285,0
20230926,172300,2303550715,2285,2285,2285,2285,0
20230926,172200,2303550715,2285,2285,2285,2285,19285
20230926,172100,2303550715,2285,2285,2285,2285,0
20230926,172000,2303550715,2285,2285,2285,2285,0
20230926,171900,2303550715,2285,2285,2285,2285,0
20230926,171800,2303550715,2285,2285,2285,2285,0
20230926,171700,2303550715,2285,2285,2285,2285,0
20230926,171600,2303550715,2285,2285,2285,2285,0
20230926,171500,2303550715,2285,2285,2285,2285,0
20230926,171400,2303550715,2285,2285,2285,2285,0
20230926,171300,2303550715,2285,2285,2285,2285,0
20230926,171200,2303550715,2285,2285,2285,2285,0
20230926,171100,2303550715,2285,2285,2285,2285,0
20230926,171000,2303550715,2285,2285,2285,2285,0
20230926,170900,2303550715,2285,2285,2285,2285,0
20230926,170800,2303550715,2285,2285,2285,2285,0
20230926,170700,2303550715,2285,2285,2285,2285,0
20230926,170600,2303550715,2285,2285,2285,2285,0
20230926,170500,2303550715,2285,2285,2285,2285,0
20230926,170400,2303550715,2285,2285,2285,2285,0
20230926,170300,2303550715,2285,2285,2285,2285,0
20230926,170200,2303550715,2285,2285,2285,2285,0
20230926,170100,2303550715,2285,2285,2285,2285,0
20230926,170000,2303550715,2285,2285,2285,2285,0
20230926,165900,2303550715,2285,2285,2285,2285,0
20230926,165800,2303550715,2285,2285,2285,2285,0
20230926,165700,2303550715,2285,2285,2285,2285,0
20230926,165600,2303550715,2285,2285,2285,2285,0
20230926,165500,2303550715,2285,2285,2285,2285,0
20230926,165400,2303550715,2285,2285,2285,2285,0
20230926,165300,2303550715,2285,2285,2285,2285,0
20230926,165200,2303550715,2285,2285,2285,2285,19285
20230926,165100,2303550715,2285,2285,2285,2285,0
20230926,165000,2303550715,2285,2285,2285,2285,0
20230926,164900,2303550715,2285,2285,2285,2285,0
20230926,164800,2303550715,2285,2285,2285,2285,0
20230926,164700,2303550715,2285,2285,2285,2285,0
20230926,164600,2303550715,2285,2285,2285,2285,0
20230926,164500,2303550715,2285,2285,2285,2285,0
20230926,164400,2303550715,2285,2285,2285,2285,0
20230926,164300,2303550715,2285,2285,2285,2285,0
20230926,164200,2303550715,2285,2285,2285,2285,0
20230926,164100,2303550715,2285,2285,2285,2285,0
20230926,164000,2303550715,2285,2285,2285,2285,0
20230926,163900,2303550715,2285,2285,2285,2285,0
20230926,163800,2303550715,2285,2285,2285,2285,0
20230926,163700,2303550715,2285,2285,2285,2285,0
20230926,163600,2303550715,2285,2285,2285,2285,0
20230926,163500,2303550715,2285,2285,2285,2285,0
20230926,163400,2303550715,2285,2285,2285,2285,0
20230926,163300,2303550715,2285,2285,2285,2285,0
20230926,163200,2303550715,2285,2285,2285,2285,0
20230926,163100,2303550715,2285,2285,2285,2285,0
20230926,163000,2303550715,2285,2285,2285,2285,0
20230926,162900,2303550715,2285,2285,2285,2285,0
20230926,162800,2303550715,2285,2285,2285,2285,0
20230926,162700,2303550715,2285,2285,2285,2285,0
20230926,162600,2303550715,2285,2285,2285,2285,0
20230926,162500,2303550715,2285,2285,2285,2285,0
20230926,162400,2303550715,2285,2285,2285,2285,0
20230926,162300,2303550715,2285,2285,2285,2285,0
20230926,162200,2303550715,2285,2285,2285,2285,19285
20230926,162100,2303550715,2285,2285,2285,2285,0
20230926,162000,2303550715,2285,2285,2285,2285,0
20230926,161900,2303550715,2285,2285,2285,2285,0
20230926,161800,2303550715,2285,2285,2285,2285,0
20230926,161700,2303550715,2285,2285,2285,2285,0
20230926,161600,2303550715,2285,2285,2285,2285,0
20230926,161500,2303550715,2285,2285,2285,2285,0
20230926,161400,2303550715,2285,2285,2285,2285,0
20230926,161300,2303550715,2285,2285,2285,2285,0
20230926,161200,2303550715,2285,2285,2285,2285,0
20230926,161100,2303550715,2285,2285,2285,2285,0
20230926,161000,2303550715,2285,2285,2285,2285,0
20230926,160900,2303550715,2285,2285,2285,2285,0
20230926,160800,2303550715,2285,2285,2285,2285,0
20230926,160700,2303550715,2285,2285,2285,2285,0
20230926,160600,2303550715,2285,2285,2285,2285,0
20230926,160500,2303550715,2285,2285,2285,2285,0
20230926,160400,2303550715,2285,2285,2285,2285,0
20230926,160300,2303550715,2285,2285,2285,2285,0
20230926,160200,2303550715,2285,2285,2285,2285,0
20230926,160100,2303550715,2285,2285,2285,2285,0
20230926,160000,2303550715,2285,2285,2285,2285,0
20230926,155900,2303550715,2285,2285,2285,2285,0
20230926,155800,2303550715,2285,2285,2285,2285,0
20230926,155700,2303550715,2285,2285,2285,2285,0
20230926,155600,2303550715,2285,2285,2285,2285,0
20230926,155500,2303550715,2285,2285,2285,2285,0
20230926,155400,2303550715,2285,2285,2285,2285,0
20230926,155300,2303550715,2285,2285,2285,2285,0
20230926,155200,2303550715,2285,2285,2285,2285,19285
20230926,155100,2303550715,2285,2285,2285,2285,0
20230926,155000,2303550715,2285,2285,2285,2285,0
20230926,154900,2303550715,2285,2285,2285,2285,0
20230926,154800,2303550715,2285,2285,2285,2285,0
20230926,154700,2303550715,2285,2285,2285,2285,0
20230926,154600,2303550715,2285,2285,2285,2285,0
20230926,154500,2303550715,2285,2285,2285,2285,0
20230926,154400,2303550715,2285,2285,2285,2285,0
20230926,154300,2303550715,2285,2285,2285,2285,0
20230926,154200,2303550715,2285,2285,2285,2285,0
20230926,154100,2303550715,2285,2285,2285,2285,0
20230926,154000,2303550715,2285,2285,2285,2285,0
20230926,153900,2303550715,2285,2285,2285,2285,0
20230926,153800,2303550715,2285,2285,2285,2285,0
20230926,153700,2303550715,2285,2285,2285,2285,0
20230926,153600,2303550715,2285,2285,2285,2285,0
20230926,153500,2303550715,2285,2285,2285,2285,0
20230926,153400,2303550715,2285,2285,2285,2285,0
20230926,153300,2303550715,2285,2285,2285,2285,0
20230926,153200,2303550715,2285,2285,2285,2285,0
20230926,153100,2303550715,2285,2285,2285,2285,0
20230926,153000,2303550715,2285,2285,2285,2285,19285
20230926,152900,2259484490,2285,2285,2285,2285,0
20230926,152800,2259484490,2285,2285,2285,2285,0
20230926,152700,2259484490,2285,2285,2285,2285,0
20230926,152600,2259484490,2285,2285,2285,2285,0
20230926,152500,2259484490,2285,2285,2285,2285,0
20230926,152400,2259484490,2285,2285,2285,2285,0
20230926,152300,2259484490,2285,2285,2285,2285,0
20230926,152200,2259484490,2285,2285,2285,2285,0
20230926,152100,2259484490,2285,2285,2285,2285,0
20230926,152000,2259484490,2285,2285,2285,2285,0
20230926,151900,2259484490,2285,2280,2285,2275,16174
20230926,151800,2222562130,2280,2275,2280,2275,9941
20230926,151700,2199911305,2275,2265,2275,2265,9849
20230926,151600,2177571890,2265,2260,2265,2255,4591
20230926,151500,2167202200,2260,2255,2260,2255,1061
20230926,151400,2164804365,2255,2255,2255,2255,288
20230926,151300,2164154925,2260,2255,2260,2255,3252
20230926,151200,2156805905,2260,2260,2260,2260,251
20230926,151100,2156238645,2265,2260,2265,2260,2710
20230926,151000,2150107530,2260,2260,2260,2260,2029
20230926,150900,2145521990,2260,2260,2265,2260,1130
20230926,150800,2142967080,2260,2255,2260,2255,2067
20230926,150700,2138295740,2260,2250,2260,2250,9989
20230926,150600,2115796760,2250,2250,2250,2250,0
20230926,150500,2115796760,2250,2250,2250,2250,20
20230926,150400,2115751760,2250,2245,2250,2245,1526
20230926,150300,2112320890,2250,2250,2250,2250,450
20230926,150200,2111308390,2250,2250,2250,2250,953
20230926,150100,2109164140,2250,2250,2250,2250,1002
20230926,150000,2106909640,2250,2245,2250,2245,11702
20230926,145900,2080580145,2240,2245,2245,2240,1246
20230926,145800,2077787610,2240,2240,2245,2240,786
20230926,145700,2076026825,2245,2245,2250,2245,3562
20230926,145600,2068030115,2245,2245,2245,2245,3764
20230926,145500,2059579935,2245,2245,2245,2245,693
20230926,145400,2058024150,2240,2240,2240,2240,0
20230926,145300,2058024150,2240,2240,2240,2240,6269
20230926,145200,2043981590,2235,2235,2235,2235,817
20230926,145100,2042155595,2235,2230,2235,2230,366
20230926,145000,2041338085,2230,2235,2235,2230,113
20230926,144900,2041085845,2235,2235,2235,2235,0
20230926,144800,2041085845,2235,2235,2235,2230,893
20230926,144700,2039090615,2235,2235,2235,2235,400
20230926,144600,2038196615,2235,2235,2235,2230,233
20230926,144500,2037675960,2235,2235,2235,2235,50
20230926,144400,2037564210,2230,2230,2230,2230,402
20230926,144300,2036667750,2230,2230,2230,2230,1454
20230926,144200,2033425330,2230,2220,2230,2220,1423
20230926,144100,2030254040,2230,2220,2230,2220,1260
20230926,144000,2027456330,2220,2220,2220,2220,1
20230926,143900,2027454110,2220,2225,2225,2220,3500
20230926,143800,2019684085,2225,2220,2225,2220,46
20230926,143700,2019581740,2220,2225,2225,2220,63
20230926,143600,2019441585,2225,2225,2225,2225,26
20230926,143500,2019383735,2220,2230,2230,2220,3333
20230926,143400,2011980805,2225,2225,2225,2225,296
20230926,143300,2011322205,2225,2225,2225,2225,4
20230926,143200,2011313305,2225,2225,2225,2225,200
20230926,143100,2010868305,2225,2225,2225,2225,2
20230926,143000,2010863855,2235,2235,2235,2235,0
20230926,142900,2010863855,2235,2235,2235,2235,796
20230926,142800,2009084795,2235,2235,2235,2235,0
20230926,142700,2009084795,2235,2235,2235,2235,12
20230926,142600,2009057975,2225,2230,2230,2225,165
20230926,142500,2008690145,2230,2230,2230,2230,6212
20230926,142400,1994837385,2230,2230,2230,2230,994
20230926,142300,1992620765,2220,2220,2220,2220,1229
20230926,142200,1989892385,2220,2220,2220,2220,796
20230926,142100,1988125265,2220,2220,2220,2220,0
20230926,142000,1988125265,2220,2225,2225,2220,1673
20230926,141900,1984408590,2225,2230,2230,2225,4600
20230926,141800,1974173055,2235,2235,2235,2235,51
20230926,141700,1974059070,2235,2235,2235,2230,302
20230926,141600,1973385600,2230,2235,2235,2230,201
20230926,141500,1972937365,2230,2230,2230,2230,1302
20230926,141400,1970033905,2230,2235,2235,2230,1082
20230926,141300,1967621040,2235,2235,2235,2235,15
20230926,141200,1967587515,2230,2230,2230,2230,1000
20230926,141100,1965357515,2230,2235,2235,2230,4071
20230926,141000,1956266330,2235,2235,2235,2235,1749
20230926,140900,1952357315,2240,2235,2240,2235,400
20230926,140800,1951462815,2235,2235,2235,2235,99
20230926,140700,1951241550,2235,2240,2240,2235,108
20230926,140600,1950999670,2240,2245,2245,2240,59
20230926,140500,1950867480,2245,2245,2245,2230,4763
20230926,140400,1940203945,2245,2245,2245,2245,3665
20230926,140300,1931976020,2245,2245,2245,2245,0
20230926,140200,1931976020,2245,2245,2245,2245,30
20230926,140100,1931908670,2245,2245,2245,2245,0
20230926,140000,1931908670,2245,2240,2245,2240,5226
20230926,135900,1920200645,2245,2245,2245,2245,7
20230926,135800,1920184930,2240,2240,2240,2240,0
20230926,135700,1920184930,2240,2240,2240,2240,0
20230926,135600,1920184930,2240,2240,2240,2240,500
20230926,135500,1919064930,2240,2245,2245,2240,2924
20230926,135400,1912515165,2245,2250,2250,2245,820
20230926,135300,1910674165,2250,2250,2250,2250,261
20230926,135200,1910086915,2250,2250,2250,2250,0
20230926,135100,1910086915,2250,2250,2250,2250,485
20230926,135000,1908995665,2250,2250,2250,2250,205
20230926,134900,1908534415,2250,2250,2250,2250,808
20230926,134800,1906716415,2250,2240,2250,2240,2909
20230926,134700,1900183950,2240,2235,2240,2235,14175
20230926,134600,1868433080,2230,2230,2235,2230,1073
20230926,134500,1866040080,2225,2225,2225,2225,4
20230926,134400,1866031180,2225,2230,2235,2225,1092
20230926,134300,1863599110,2230,2230,2230,2230,368
20230926,134200,1862778470,2230,2230,2230,2230,50
20230926,134100,1862666970,2230,2225,2230,2225,1118
20230926,134000,1860179365,2230,2235,2235,2230,2658
20230926,133900,1854247930,2230,2235,2235,2230,864
20230926,133800,1852318490,2235,2235,2240,2235,213
20230926,133700,1851842430,2235,2235,2235,2235,962
20230926,133600,1849692360,2235,2235,2240,2235,1157
20230926,133500,1847106200,2230,2230,2230,2230,0
20230926,133400,1847106200,2230,2230,2230,2230,80
20230926,133300,1846927800,2230,2230,2230,2230,310
20230926,133200,1846236500,2230,2230,2230,2230,268
20230926,133100,1845638860,2230,2230,2230,2230,1002
20230926,133000,1843404400,2230,2235,2235,2230,533
20230926,132900,1842213295,2235,2235,2235,2235,7
20230926,132800,1842197650,2225,2225,2225,2225,198
20230926,132700,1841757100,2230,2225,2240,2225,1891
20230926,132600,1837532730,2230,2225,2230,2225,104
20230926,132500,1837301080,2225,2230,2230,2225,285
20230926,132400,1836665580,2230,2230,2235,2230,119
20230926,132300,1836400130,2235,2230,2235,2230,34
20230926,132200,1836324295,2225,2225,2225,2225,69
20230926,132100,1836170770,2225,2225,2225,2225,800
20230926,132000,1834390770,2235,2235,2235,2235,604
20230926,131900,1833040830,2235,2230,2235,2225,2849
20230926,131800,1826688045,2230,2230,2230,2230,115
20230926,131700,1826431595,2230,2235,2235,2230,2777
20230926,131600,1820238875,2235,2235,2235,2235,100
20230926,131500,1820015375,2240,2240,2240,2240,2
20230926,131400,1820010895,2230,2230,2230,2230,0
20230926,131300,1820010895,2230,2230,2230,2230,0
20230926,131200,1820010895,2230,2230,2230,2230,0
20230926,131100,1820010895,2230,2230,2230,2230,104
20230926,131000,1819778975,2230,2235,2235,2230,500
20230926,130900,1818663920,2235,2235,2235,2230,4702
20230926,130800,1808158950,2240,2240,2240,2240,366
20230926,130700,1807339110,2240,2240,2240,2240,679
20230926,130600,1805818150,2245,2250,2250,2240,3108
20230926,130500,1798838675,2250,2240,2250,2240,92
20230926,130400,1798631695,2240,2250,2250,2240,348
20230926,130300,1797849725,2255,2250,2255,2250,123
20230926,130200,1797572965,2250,2240,2250,2235,10148
20230926,130100,1774775105,2240,2230,2240,2230,653
20230926,130000,1773316995,2235,2235,2235,2230,40
20230926,125900,1773227645,2230,2230,2230,2230,0
20230926,125800,1773227645,2230,2230,2230,2230,0
20230926,125700,1773227645,2230,2230,2230,2230,0
20230926,125600,1773227645,2230,2235,2240,2230,1070
20230926,125500,1770834155,2230,2230,2230,2230,3457
20230926,125400,1763125045,2235,2235,2235,2235,1508
20230926,125300,1759754665,2235,2235,2235,2235,202
20230926,125200,1759303195,2230,2230,2230,2230,0
20230926,125100,1759303195,2230,2230,2230,2230,0
20230926,125000,1759303195,2230,2230,2230,2230,10000
20230926,124900,1737003195,2230,2230,2230,2230,0
20230926,124800,1737003195,2230,2230,2230,2230,1039
20230926,124700,1734686225,2235,2235,2235,2235,0
20230926,124600,1734686225,2235,2235,2235,2235,0
20230926,124500,1734686225,2235,2220,2235,2220,8
20230926,124400,1734668410,2215,2235,2235,2215,9735
20230926,124300,1713056655,2235,2235,2235,2235,501
20230926,124200,1711936920,2225,2225,2225,2225,1
20230926,124100,1711934695,2225,2230,2230,2225,88
20230926,124000,1711738890,2230,2230,2230,2230,50
20230926,123900,1711627390,2235,2235,2235,2235,1906
20230926,123800,1707367480,2230,2230,2230,2230,100
20230926,123700,1707144480,2225,2225,2225,2225,22
20230926,123600,1707095530,2220,2225,2225,2220,602
20230926,123500,1705756085,2225,2225,2225,2225,41
20230926,123400,1705664860,2225,2225,2225,2225,1086
20230926,123300,1703248510,2230,2230,2230,2230,500
20230926,123200,1702133510,2230,2230,2230,2230,330
20230926,123100,1701397610,2235,2235,2235,2235,1
20230926,123000,1701395375,2240,2235,2240,2235,1164
20230926,122900,1698788675,2240,2230,2240,2230,1743
20230926,122800,1694895220,2240,2235,2240,2235,1878
20230926,122700,1690696240,2235,2230,2235,2230,335
20230926,122600,1689947690,2230,2230,2230,2230,2133
20230926,122500,1685191100,2230,2230,2230,2230,1
20230926,122400,1685188870,2225,2225,2225,2225,360
20230926,122300,1684387870,2230,2230,2230,2230,48
20230926,122200,1684280830,2235,2225,2235,2225,1094
20230926,122100,1681846350,2235,2230,2235,2230,500
20230926,122000,1680728860,2235,2235,2235,2235,1
20230926,121900,1680726625,2225,2225,2225,2225,1
20230926,121800,1680724400,2230,2230,2230,2230,213
20230926,121700,1680249410,2235,2230,2235,2230,2577
20230926,121600,1674493590,2230,2225,2230,2225,5000
20230926,121500,1663347915,2225,2225,2225,2225,1278
20230926,121400,1660504365,2225,2230,2230,2225,123
20230926,121300,1660230140,2235,2230,2235,2230,59
20230926,121200,1660098320,2230,2230,2235,2230,206
20230926,121100,1659637955,2230,2230,2235,2230,55
20230926,121000,1659515045,2230,2230,2230,2230,2
20230926,120900,1659510585,2225,2225,2225,2225,50
20230926,120800,1659399335,2225,2225,2225,2225,4
20230926,120700,1659390435,2235,2235,2235,2235,10
20230926,120600,1659368085,2235,2230,2235,2225,2856
20230926,120500,1653009595,2240,2240,2240,2240,300
20230926,120400,1652337595,2240,2240,2240,2235,678
20230926,120300,1650821260,2230,2230,2230,2230,53
20230926,120200,1650703070,2245,2245,2245,2245,1
20230926,120100,1650700825,2235,2245,2245,2235,780
20230926,120000,1648957395,2245,2240,2255,2240,5885
20230926,115900,1635742645,2235,2235,2235,2230,144
20230926,115800,1635420925,2230,2230,2230,2230,326
20230926,115700,1634693945,2230,2230,2230,2230,889
20230926,115600,1632711475,2225,2230,2230,2225,163
20230926,115500,1632348025,2230,2230,2230,2230,0
20230926,115400,1632348025,2230,2245,2245,2230,20
20230926,115300,1632303260,2245,2210,2245,2210,34818
20230926,115200,1554926700,2210,2215,2215,2210,3004
20230926,115100,1548287840,2215,2215,2215,2215,35
20230926,115000,1548210315,2215,2220,2220,2215,917
20230926,114900,1546179155,2220,2220,2220,2220,1165
20230926,114800,1543592855,2225,2225,2225,2225,0
20230926,114700,1543592855,2225,2225,2225,2225,407
20230926,114600,1542687280,2225,2225,2225,2225,1794
20230926,114500,1538695630,2220,2225,2225,2220,504
20230926,114400,1537574450,2225,2225,2225,2225,0
20230926,114300,1537574450,2225,2225,2225,2225,1106
20230926,114200,1535113600,2220,2220,2220,2220,1650
20230926,114100,1531450600,2220,2220,2220,2220,100
20230926,114000,1531228600,2215,2215,2215,2215,50
20230926,113900,1531117850,2215,2215,2215,2215,9610
20230926,113800,1509831700,2215,2215,2215,2215,0
20230926,113700,1509831700,2215,2215,2215,2215,450
20230926,113600,1508834950,2210,2210,2210,2210,3066
20230926,113500,1502059090,2215,2215,2215,2210,795
20230926,113400,1500300165,2215,2215,2215,2215,1539
20230926,113300,1496891280,2215,2215,2215,2215,166
20230926,113200,1496523590,2215,2215,2215,2215,9
20230926,113100,1496503655,2215,2220,2220,2215,555
20230926,113000,1495274325,2220,2220,2220,2220,104
20230926,112900,1495043445,2210,2210,2210,2210,0
20230926,112800,1495043445,2210,2210,2210,2210,0
20230926,112700,1495043445,2210,2210,2210,2210,0
20230926,112600,1495043445,2210,2210,2210,2210,200
20230926,112500,1494601445,2210,2220,2220,2210,471
20230926,112400,1493560335,2210,2220,2220,2210,1092
20230926,112300,1491141580,2215,2220,2220,2215,1288
20230926,112200,1488286390,2220,2220,2220,2220,1229
20230926,112100,1485558010,2220,2220,2220,2220,16
20230926,112000,1485522490,2220,2220,2220,2220,0
20230926,111900,1485522490,2220,2220,2225,2220,2268
20230926,111800,1480487030,2225,2230,2230,2225,3035
20230926,111700,1473728325,2230,2230,2230,2230,141
20230926,111600,1473413895,2230,2235,2235,2230,4402
20230926,111500,1463591225,2240,2240,2240,2240,130
20230926,111400,1463300025,2240,2240,2240,2240,0
20230926,111300,1463300025,2240,2240,2240,2240,95
20230926,111200,1463087225,2245,2240,2245,2240,6
20230926,111100,1463073780,2240,2240,2240,2240,125
20230926,111000,1462793780,2240,2240,2240,2240,806
20230926,110900,1460988340,2240,2240,2240,2240,12
20230926,110800,1460961460,2240,2240,2240,2240,0
20230926,110700,1460961460,2240,2240,2240,2240,56
20230926,110600,1460836020,2240,2240,2240,2240,0
20230926,110500,1460836020,2240,2240,2240,2240,137
20230926,110400,1460529140,2245,2245,2245,2245,0
20230926,110300,1460529140,2245,2250,2250,2245,2212
20230926,110200,1455563100,2245,2245,2245,2245,35
20230926,110100,1455484525,2245,2245,2245,2245,65
20230926,110000,1455338600,2240,2240,2240,2240,2621
20230926,105900,1449467560,2240,2240,2240,2240,618
20230926,105800,1448083240,2240,2240,2240,2240,0
20230926,105700,1448083240,2240,2235,2240,2235,1133
20230926,105600,1445548750,2240,2240,2240,2235,238
20230926,105500,1445015640,2240,2240,2240,2240,261
20230926,105400,1444431000,2240,2240,2240,2235,109
20230926,105300,1444187130,2235,2230,2240,2230,2524
20230926,105200,1438547010,2230,2230,2230,2230,3985
20230926,105100,1429660460,2230,2235,2235,2230,2541
20230926,105000,1423994015,2235,2235,2235,2230,997
20230926,104900,1421768910,2235,2235,2235,2235,3000
20230926,104800,1415063910,2235,2235,2235,2235,1836
20230926,104700,1410960450,2235,2235,2235,2235,1327
20230926,104600,1407994605,2235,2235,2235,2235,6204
20230926,104500,1394128665,2245,2250,2250,2235,12393
20230926,104400,1366346825,2245,2250,2250,2245,571
20230926,104300,1365064575,2245,2245,2250,2245,467
20230926,104200,1364014110,2245,2250,2250,2245,3411
20230926,104100,1356342860,2250,2250,2250,2250,2383
20230926,104000,1350981110,2250,2250,2250,2250,2863
20230926,103900,1344539360,2250,2250,2250,2250,2000
20230926,103800,1340039360,2250,2250,2260,2250,468
20230926,103700,1338985680,2250,2250,2250,2250,0
20230926,103600,1338985680,2250,2255,2255,2250,2200
20230926,103500,1334035505,2255,2255,2255,2255,1
20230926,103400,1334033250,2255,2255,2255,2255,0
20230926,103300,1334033250,2255,2255,2260,2245,10932
20230926,103200,1309430420,2255,2265,2265,2255,1754
20230926,103100,1305467940,2265,2255,2265,2255,1184
20230926,103000,1302793010,2255,2285,2285,2255,48077
20230926,102900,1194087865,2285,2285,2285,2285,0
20230926,102800,1194087865,2285,2285,2285,2285,58
20230926,102700,1193955335,2285,2285,2285,2285,430
20230926,102600,1192972785,2285,2285,2290,2285,1048
20230926,102500,1190578085,2290,2285,2290,2285,1571
20230926,102400,1186985895,2290,2290,2290,2285,5462
20230926,102300,1174487880,2295,2295,2295,2290,546
20230926,102200,1173234815,2290,2290,2295,2290,2556
20230926,102100,1167371555,2295,2290,2295,2290,2826
20230926,102000,1160889965,2290,2290,2295,2290,4257
20230926,101900,1151131435,2290,2285,2290,2285,1512
20230926,101800,1147676265,2285,2290,2300,2285,20741
20230926,101700,1100091355,2295,2290,2300,2290,22719
20230926,101600,1047942730,2290,2290,2290,2290,168
20230926,101500,1047558010,2290,2280,2295,2275,2801
20230926,101400,1041153275,2275,2290,2290,2275,20851
20230926,101300,993605380,2290,2290,2290,2285,294
20230926,101200,992932595,2285,2285,2285,2285,3608
20230926,101100,984688315,2285,2285,2285,2285,4575
20230926,101000,974234440,2285,2285,2290,2285,4600
20230926,100900,963722315,2290,2295,2295,2290,1325
20230926,100800,960686975,2295,2300,2300,2295,7276
20230926,100700,943967010,2300,2290,2300,2290,27234
20230926,100600,881358645,2295,2280,2295,2280,9754
20230926,100500,859035005,2280,2285,2285,2270,5222
20230926,100400,847144590,2280,2295,2295,2280,8914
20230926,100300,826710590,2295,2265,2295,2265,8526
20230926,100200,807250460,2265,2275,2280,2265,18985
20230926,100100,764146495,2275,2295,2300,2275,26797
20230926,100000,702734965,2300,2275,2310,2275,50384
20230926,095900,587124275,2280,2270,2280,2265,34489
20230926,095800,508556945,2265,2250,2280,2250,23954
20230926,095700,454247515,2250,2245,2250,2245,3833
20230926,095600,445628955,2250,2230,2250,2230,21105
20230926,095500,398345920,2230,2230,2230,2225,797
20230926,095400,396568835,2225,2230,2230,2225,526
20230926,095300,395397985,2230,2230,2230,2230,1378
20230926,095200,392325045,2230,2230,2230,2230,0
20230926,095100,392325045,2230,2230,2230,2230,66
20230926,095000,392177865,2235,2240,2240,2230,5922
20230926,094900,378944610,2235,2230,2235,2225,49
20230926,094800,378835395,2230,2240,2240,2230,5044
20230926,094700,367586835,2240,2235,2240,2235,3000
20230926,094600,360876835,2235,2240,2240,2235,1011
20230926,094500,358617245,2235,2220,2235,2220,8874
20230926,094400,338857600,2220,2230,2230,2220,4506
20230926,094300,328814790,2230,2225,2230,2225,2273
20230926,094200,323753500,2225,2225,2225,2225,12257
20230926,094100,296481675,2225,2230,2230,2225,10076
20230926,094000,274047220,2230,2235,2235,2230,2146
20230926,093900,269256390,2240,2240,2240,2230,6137
20230926,093800,255539960,2235,2230,2235,2225,8190
20230926,093700,237265330,2225,2235,2235,2225,5400
20230926,093600,225205230,2235,2235,2235,2230,4670
20230926,093500,214772780,2235,2235,2235,2235,226
20230926,093400,214267670,2235,2220,2235,2220,13876
20230926,093300,183365840,2220,2215,2220,2215,577
20230926,093200,182087780,2215,2195,2215,2190,8080
20230926,093100,164256580,2185,2200,2200,2185,5930
20230926,093000,151275575,2195,2195,2195,2195,2882
20230926,092900,144949585,2195,2200,2200,2195,801
20230926,092800,143188330,2195,2195,2195,2195,1179
20230926,092700,140600425,2195,2200,2200,2195,1077
20230926,092600,138233405,2195,2205,2205,2195,963
20230926,092500,136112700,2205,2205,2205,2205,99
20230926,092400,135894405,2205,2205,2205,2205,1027
20230926,092300,133629870,2210,2205,2210,2205,190
20230926,092200,133210885,2205,2200,2205,2200,280
20230926,092100,132594785,2200,2205,2205,2200,2586
20230926,092000,126900400,2210,2210,2210,2205,781
20230926,091900,125175290,2210,2210,2210,2210,105
20230926,091800,124943240,2210,2210,2215,2210,964
20230926,091700,122812050,2210,2210,2210,2205,3550
20230926,091600,114972100,2210,2205,2210,2205,1173
20230926,091500,112385170,2205,2200,2210,2200,2755
20230926,091400,106319040,2200,2210,2210,2200,2164
20230926,091300,101545915,2210,2215,2215,2200,1935
20230926,091200,97263740,2205,2210,2210,2205,1202
20230926,091100,94607650,2215,2200,2215,2200,3872
20230926,091000,86067160,2195,2195,2195,2195,500
20230926,090900,84969660,2200,2200,2200,2200,332
20230926,090800,84239260,2200,2195,2200,2195,3113
20230926,090700,77406200,2195,2195,2200,2195,18547
20230926,090600,36693075,2195,2195,2195,2195,1590
20230926,090500,33203025,2195,2180,2200,2180,3415
20230926,090400,25716220,2185,2170,2185,2170,7086
20230926,090300,10305990,2175,2175,2175,2175,825
20230926,090200,8511615,2175,2180,2180,2175,486
20230926,090100,7452885,2180,2175,2180,2175,560
20230926,090000,6232210,2175,2165,2175,2165,2369