stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230927,185200,1762972970,2365,2365,2365,2365,29349
20230927,185100,1762972970,2365,2365,2365,2365,0
20230927,185000,1762972970,2365,2365,2365,2365,0
20230927,184900,1762972970,2365,2365,2365,2365,0
20230927,184800,1762972970,2365,2365,2365,2365,0
20230927,184700,1762972970,2365,2365,2365,2365,0
20230927,184600,1762972970,2365,2365,2365,2365,0
20230927,184500,1762972970,2365,2365,2365,2365,0
20230927,184400,1762972970,2365,2365,2365,2365,0
20230927,184300,1762972970,2365,2365,2365,2365,0
20230927,184200,1762972970,2365,2365,2365,2365,0
20230927,184100,1762972970,2365,2365,2365,2365,0
20230927,184000,1762972970,2365,2365,2365,2365,0
20230927,183900,1762972970,2365,2365,2365,2365,0
20230927,183800,1762972970,2365,2365,2365,2365,0
20230927,183700,1762972970,2365,2365,2365,2365,0
20230927,183600,1762972970,2365,2365,2365,2365,0
20230927,183500,1762972970,2365,2365,2365,2365,0
20230927,183400,1762972970,2365,2365,2365,2365,0
20230927,183300,1762972970,2365,2365,2365,2365,0
20230927,183200,1762972970,2365,2365,2365,2365,0
20230927,183100,1762972970,2365,2365,2365,2365,0
20230927,183000,1762972970,2365,2365,2365,2365,0
20230927,182900,1762972970,2365,2365,2365,2365,0
20230927,182800,1762972970,2365,2365,2365,2365,0
20230927,182700,1762972970,2365,2365,2365,2365,0
20230927,182600,1762972970,2365,2365,2365,2365,0
20230927,182500,1762972970,2365,2365,2365,2365,0
20230927,182400,1762972970,2365,2365,2365,2365,0
20230927,182300,1762972970,2365,2365,2365,2365,0
20230927,182200,1762972970,2365,2365,2365,2365,29349
20230927,182100,1762972970,2365,2365,2365,2365,0
20230927,182000,1762972970,2365,2365,2365,2365,0
20230927,181900,1762972970,2365,2365,2365,2365,0
20230927,181800,1762972970,2365,2365,2365,2365,0
20230927,181700,1762972970,2365,2365,2365,2365,0
20230927,181600,1762972970,2365,2365,2365,2365,0
20230927,181500,1762972970,2365,2365,2365,2365,0
20230927,181400,1762972970,2365,2365,2365,2365,0
20230927,181300,1762972970,2365,2365,2365,2365,0
20230927,181200,1762972970,2365,2365,2365,2365,0
20230927,181100,1762972970,2365,2365,2365,2365,0
20230927,181000,1762972970,2365,2365,2365,2365,0
20230927,180900,1762972970,2365,2365,2365,2365,0
20230927,180800,1762972970,2365,2365,2365,2365,0
20230927,180700,1762972970,2365,2365,2365,2365,0
20230927,180600,1762972970,2365,2365,2365,2365,0
20230927,180500,1762972970,2365,2365,2365,2365,0
20230927,180400,1762972970,2365,2365,2365,2365,0
20230927,180300,1762972970,2365,2365,2365,2365,0
20230927,180200,1762972970,2365,2365,2365,2365,0
20230927,180100,1762972970,2365,2365,2365,2365,0
20230927,180000,1762972970,2365,2365,2365,2365,0
20230927,175900,1762972970,2365,2365,2365,2365,0
20230927,175800,1762972970,2365,2365,2365,2365,0
20230927,175700,1762972970,2365,2365,2365,2365,0
20230927,175600,1762972970,2365,2365,2365,2365,0
20230927,175500,1762972970,2365,2365,2365,2365,0
20230927,175400,1762972970,2365,2365,2365,2365,0
20230927,175300,1762972970,2365,2365,2365,2365,0
20230927,175200,1762972970,2365,2365,2365,2365,29349
20230927,175100,1762972970,2365,2365,2365,2365,0
20230927,175000,1762972970,2365,2365,2365,2365,0
20230927,174900,1762972970,2365,2365,2365,2365,0
20230927,174800,1762972970,2365,2365,2365,2365,0
20230927,174700,1762972970,2365,2365,2365,2365,0
20230927,174600,1762972970,2365,2365,2365,2365,0
20230927,174500,1762972970,2365,2365,2365,2365,0
20230927,174400,1762972970,2365,2365,2365,2365,0
20230927,174300,1762972970,2365,2365,2365,2365,0
20230927,174200,1762972970,2365,2365,2365,2365,0
20230927,174100,1762972970,2365,2365,2365,2365,0
20230927,174000,1762972970,2365,2365,2365,2365,0
20230927,173900,1762972970,2365,2365,2365,2365,0
20230927,173800,1762972970,2365,2365,2365,2365,0
20230927,173700,1762972970,2365,2365,2365,2365,0
20230927,173600,1762972970,2365,2365,2365,2365,0
20230927,173500,1762972970,2365,2365,2365,2365,0
20230927,173400,1762972970,2365,2365,2365,2365,0
20230927,173300,1762972970,2365,2365,2365,2365,0
20230927,173200,1762972970,2365,2365,2365,2365,0
20230927,173100,1762972970,2365,2365,2365,2365,0
20230927,173000,1762972970,2365,2365,2365,2365,0
20230927,172900,1762972970,2365,2365,2365,2365,0
20230927,172800,1762972970,2365,2365,2365,2365,0
20230927,172700,1762972970,2365,2365,2365,2365,0
20230927,172600,1762972970,2365,2365,2365,2365,0
20230927,172500,1762972970,2365,2365,2365,2365,0
20230927,172400,1762972970,2365,2365,2365,2365,0
20230927,172300,1762972970,2365,2365,2365,2365,0
20230927,172200,1762972970,2365,2365,2365,2365,29349
20230927,172100,1762972970,2365,2365,2365,2365,0
20230927,172000,1762972970,2365,2365,2365,2365,0
20230927,171900,1762972970,2365,2365,2365,2365,0
20230927,171800,1762972970,2365,2365,2365,2365,0
20230927,171700,1762972970,2365,2365,2365,2365,0
20230927,171600,1762972970,2365,2365,2365,2365,0
20230927,171500,1762972970,2365,2365,2365,2365,0
20230927,171400,1762972970,2365,2365,2365,2365,0
20230927,171300,1762972970,2365,2365,2365,2365,0
20230927,171200,1762972970,2365,2365,2365,2365,0
20230927,171100,1762972970,2365,2365,2365,2365,0
20230927,171000,1762972970,2365,2365,2365,2365,0
20230927,170900,1762972970,2365,2365,2365,2365,0
20230927,170800,1762972970,2365,2365,2365,2365,0
20230927,170700,1762972970,2365,2365,2365,2365,0
20230927,170600,1762972970,2365,2365,2365,2365,0
20230927,170500,1762972970,2365,2365,2365,2365,0
20230927,170400,1762972970,2365,2365,2365,2365,0
20230927,170300,1762972970,2365,2365,2365,2365,0
20230927,170200,1762972970,2365,2365,2365,2365,0
20230927,170100,1762972970,2365,2365,2365,2365,0
20230927,170000,1762972970,2365,2365,2365,2365,0
20230927,165900,1762972970,2365,2365,2365,2365,0
20230927,165800,1762972970,2365,2365,2365,2365,0
20230927,165700,1762972970,2365,2365,2365,2365,0
20230927,165600,1762972970,2365,2365,2365,2365,0
20230927,165500,1762972970,2365,2365,2365,2365,0
20230927,165400,1762972970,2365,2365,2365,2365,0
20230927,165300,1762972970,2365,2365,2365,2365,0
20230927,165200,1762972970,2365,2365,2365,2365,29349
20230927,165100,1762972970,2365,2365,2365,2365,0
20230927,165000,1762972970,2365,2365,2365,2365,0
20230927,164900,1762972970,2365,2365,2365,2365,0
20230927,164800,1762972970,2365,2365,2365,2365,0
20230927,164700,1762972970,2365,2365,2365,2365,0
20230927,164600,1762972970,2365,2365,2365,2365,0
20230927,164500,1762972970,2365,2365,2365,2365,0
20230927,164400,1762972970,2365,2365,2365,2365,0
20230927,164300,1762972970,2365,2365,2365,2365,0
20230927,164200,1762972970,2365,2365,2365,2365,0
20230927,164100,1762972970,2365,2365,2365,2365,0
20230927,164000,1762972970,2365,2365,2365,2365,0
20230927,163900,1762972970,2365,2365,2365,2365,0
20230927,163800,1762972970,2365,2365,2365,2365,0
20230927,163700,1762972970,2365,2365,2365,2365,0
20230927,163600,1762972970,2365,2365,2365,2365,0
20230927,163500,1762972970,2365,2365,2365,2365,0
20230927,163400,1762972970,2365,2365,2365,2365,0
20230927,163300,1762972970,2365,2365,2365,2365,0
20230927,163200,1762972970,2365,2365,2365,2365,0
20230927,163100,1762972970,2365,2365,2365,2365,0
20230927,163000,1762972970,2365,2365,2365,2365,0
20230927,162900,1762972970,2365,2365,2365,2365,0
20230927,162800,1762972970,2365,2365,2365,2365,0
20230927,162700,1762972970,2365,2365,2365,2365,0
20230927,162600,1762972970,2365,2365,2365,2365,0
20230927,162500,1762972970,2365,2365,2365,2365,0
20230927,162400,1762972970,2365,2365,2365,2365,0
20230927,162300,1762972970,2365,2365,2365,2365,0
20230927,162200,1762972970,2365,2365,2365,2365,29349
20230927,162100,1762972970,2365,2365,2365,2365,0
20230927,162000,1762972970,2365,2365,2365,2365,0
20230927,161900,1762972970,2365,2365,2365,2365,0
20230927,161800,1762972970,2365,2365,2365,2365,0
20230927,161700,1762972970,2365,2365,2365,2365,0
20230927,161600,1762972970,2365,2365,2365,2365,0
20230927,161500,1762972970,2365,2365,2365,2365,0
20230927,161400,1762972970,2365,2365,2365,2365,0
20230927,161300,1762972970,2365,2365,2365,2365,0
20230927,161200,1762972970,2365,2365,2365,2365,0
20230927,161100,1762972970,2365,2365,2365,2365,0
20230927,161000,1762972970,2365,2365,2365,2365,0
20230927,160900,1762972970,2365,2365,2365,2365,0
20230927,160800,1762972970,2365,2365,2365,2365,0
20230927,160700,1762972970,2365,2365,2365,2365,0
20230927,160600,1762972970,2365,2365,2365,2365,0
20230927,160500,1762972970,2365,2365,2365,2365,0
20230927,160400,1762972970,2365,2365,2365,2365,0
20230927,160300,1762972970,2365,2365,2365,2365,0
20230927,160200,1762972970,2365,2365,2365,2365,0
20230927,160100,1762972970,2365,2365,2365,2365,0
20230927,160000,1762972970,2365,2365,2365,2365,0
20230927,155900,1762972970,2365,2365,2365,2365,0
20230927,155800,1762972970,2365,2365,2365,2365,0
20230927,155700,1762972970,2365,2365,2365,2365,0
20230927,155600,1762972970,2365,2365,2365,2365,0
20230927,155500,1762972970,2365,2365,2365,2365,0
20230927,155400,1762972970,2365,2365,2365,2365,0
20230927,155300,1762972970,2365,2365,2365,2365,0
20230927,155200,1762972970,2365,2365,2365,2365,29349
20230927,155100,1762972970,2365,2365,2365,2365,0
20230927,155000,1762972970,2365,2365,2365,2365,0
20230927,154900,1762972970,2365,2365,2365,2365,0
20230927,154800,1762972970,2365,2365,2365,2365,0
20230927,154700,1762972970,2365,2365,2365,2365,0
20230927,154600,1762972970,2365,2365,2365,2365,0
20230927,154500,1762972970,2365,2365,2365,2365,0
20230927,154400,1762972970,2365,2365,2365,2365,0
20230927,154300,1762972970,2365,2365,2365,2365,0
20230927,154200,1762972970,2365,2365,2365,2365,0
20230927,154100,1762972970,2365,2365,2365,2365,0
20230927,154000,1762972970,2365,2365,2365,2365,0
20230927,153900,1762972970,2365,2365,2365,2365,0
20230927,153800,1762972970,2365,2365,2365,2365,0
20230927,153700,1762972970,2365,2365,2365,2365,0
20230927,153600,1762972970,2365,2365,2365,2365,0
20230927,153500,1762972970,2365,2365,2365,2365,0
20230927,153400,1762972970,2365,2365,2365,2365,0
20230927,153300,1762972970,2365,2365,2365,2365,0
20230927,153200,1762972970,2365,2365,2365,2365,0
20230927,153100,1762972970,2365,2365,2365,2365,0
20230927,153000,1762972970,2365,2365,2365,2365,29349
20230927,152900,1693562585,2365,2365,2365,2365,0
20230927,152800,1693562585,2365,2365,2365,2365,0
20230927,152700,1693562585,2365,2365,2365,2365,0
20230927,152600,1693562585,2365,2365,2365,2365,0
20230927,152500,1693562585,2365,2365,2365,2365,0
20230927,152400,1693562585,2365,2365,2365,2365,0
20230927,152300,1693562585,2365,2365,2365,2365,0
20230927,152200,1693562585,2365,2365,2365,2365,0
20230927,152100,1693562585,2365,2365,2365,2365,0
20230927,152000,1693562585,2365,2365,2365,2365,0
20230927,151900,1693562585,2365,2370,2370,2365,732
20230927,151800,1691829410,2365,2365,2365,2365,1777
20230927,151700,1687626805,2365,2360,2365,2360,1107
20230927,151600,1685014260,2355,2365,2365,2355,2838
20230927,151500,1678318905,2360,2365,2365,2360,1361
20230927,151400,1675106820,2365,2365,2365,2365,19
20230927,151300,1675061885,2365,2365,2365,2360,1270
20230927,151200,1672058345,2360,2360,2360,2360,3056
20230927,151100,1664846185,2360,2355,2360,2355,1239
20230927,151000,1661928325,2355,2360,2360,2355,528
20230927,150900,1660684860,2360,2360,2360,2350,10531
20230927,150800,1635912875,2360,2360,2360,2360,1968
20230927,150700,1631268395,2360,2355,2360,2350,6018
20230927,150600,1617096025,2360,2360,2360,2355,8824
20230927,150500,1596281385,2360,2360,2360,2360,5
20230927,150400,1596269585,2350,2355,2360,2350,503
20230927,150300,1595085930,2355,2360,2360,2355,977
20230927,150200,1592781210,2360,2355,2360,2355,2875
20230927,150100,1585996790,2355,2355,2360,2355,202
20230927,150000,1585521070,2360,2355,2360,2355,66
20230927,145900,1585365475,2360,2355,2360,2355,2249
20230927,145800,1580068080,2360,2355,2360,2355,1550
20230927,145700,1576415330,2355,2355,2355,2355,410
20230927,145600,1575449780,2355,2355,2355,2355,0
20230927,145500,1575449780,2355,2355,2360,2355,5043
20230927,145400,1563572835,2355,2360,2360,2355,2200
20230927,145300,1558382330,2360,2360,2360,2360,3
20230927,145200,1558375250,2360,2355,2360,2355,231
20230927,145100,1557831230,2355,2355,2355,2355,101
20230927,145000,1557593375,2355,2360,2360,2355,1923
20230927,144900,1553056910,2370,2370,2370,2370,4001
20230927,144800,1543574540,2355,2355,2355,2355,1345
20230927,144700,1540407065,2370,2370,2370,2370,0
20230927,144600,1540407065,2370,2355,2370,2355,6029
20230927,144500,1526128605,2350,2355,2360,2350,5367
20230927,144400,1513500745,2355,2355,2355,2355,12
20230927,144300,1513472485,2360,2365,2365,2355,9739
20230927,144200,1490496145,2365,2360,2365,2360,2211
20230927,144100,1485267195,2365,2365,2365,2365,1010
20230927,144000,1482878545,2365,2360,2365,2355,1168
20230927,143900,1480119610,2360,2360,2360,2360,241
20230927,143800,1479550850,2355,2355,2355,2355,133
20230927,143700,1479237635,2355,2360,2360,2355,534
20230927,143600,1477977650,2365,2365,2365,2365,1030
20230927,143500,1475541700,2365,2360,2365,2355,2434
20230927,143400,1469791785,2355,2355,2355,2355,0
20230927,143300,1469791785,2355,2355,2360,2355,171
20230927,143200,1469388480,2360,2360,2360,2350,145
20230927,143100,1469047270,2360,2360,2365,2360,219
20230927,143000,1468530125,2360,2360,2360,2360,68
20230927,142900,1468369645,2365,2365,2365,2365,268
20230927,142800,1467735825,2345,2350,2350,2345,3001
20230927,142700,1460694130,2350,2370,2370,2350,1731
20230927,142600,1456609775,2370,2365,2370,2365,4255
20230927,142500,1446525500,2365,2350,2365,2350,23183
20230927,142400,1391789530,2350,2350,2350,2340,4600
20230927,142300,1380983730,2345,2340,2345,2340,4622
20230927,142200,1370145665,2340,2340,2340,2340,4259
20230927,142100,1360179605,2340,2340,2340,2340,5017
20230927,142000,1348439825,2345,2345,2345,2345,1100
20230927,141900,1345860325,2340,2340,2340,2340,263
20230927,141800,1345244905,2340,2345,2345,2340,1275
20230927,141700,1342258450,2345,2345,2350,2345,1340
20230927,141600,1339115150,2345,2345,2345,2345,279
20230927,141500,1338460895,2345,2345,2345,2345,170
20230927,141400,1338062245,2345,2345,2345,2345,76
20230927,141300,1337884025,2345,2345,2345,2345,122
20230927,141200,1337597935,2345,2350,2350,2345,371
20230927,141100,1336727890,2350,2350,2350,2350,200
20230927,141000,1336257890,2345,2345,2345,2345,400
20230927,140900,1335319890,2345,2345,2345,2345,0
20230927,140800,1335319890,2345,2345,2345,2345,500
20230927,140700,1334147390,2345,2345,2345,2345,1000
20230927,140600,1331802390,2340,2340,2340,2340,0
20230927,140500,1331802390,2340,2345,2345,2340,2699
20230927,140400,1325474070,2345,2345,2345,2345,0
20230927,140300,1325474070,2345,2345,2345,2345,210
20230927,140200,1324981620,2340,2340,2345,2340,212
20230927,140100,1324485505,2340,2340,2340,2340,50
20230927,140000,1324368505,2345,2345,2345,2345,107
20230927,135900,1324117590,2340,2340,2340,2340,672
20230927,135800,1322545110,2340,2340,2340,2340,300
20230927,135700,1321843110,2340,2340,2340,2340,200
20230927,135600,1321375110,2340,2345,2345,2340,4351
20230927,135500,1311193260,2345,2340,2345,2340,305
20230927,135400,1310479535,2340,2340,2340,2340,0
20230927,135300,1310479535,2340,2340,2340,2340,50
20230927,135200,1310362535,2340,2340,2340,2340,1
20230927,135100,1310360195,2340,2340,2340,2340,300
20230927,135000,1309658195,2340,2340,2340,2340,143
20230927,134900,1309323575,2340,2340,2340,2340,648
20230927,134800,1307807255,2345,2345,2345,2345,27
20230927,134700,1307743940,2340,2340,2340,2340,0
20230927,134600,1307743940,2340,2340,2340,2340,0
20230927,134500,1307743940,2340,2345,2345,2340,101
20230927,134400,1307507100,2345,2345,2345,2345,250
20230927,134300,1306920850,2345,2345,2345,2345,0
20230927,134200,1306920850,2345,2345,2345,2345,329
20230927,134100,1306149345,2345,2345,2345,2345,240
20230927,134000,1305586545,2345,2345,2345,2340,2050
20230927,133900,1300783040,2355,2345,2355,2345,3120
20230927,133800,1293451040,2345,2345,2345,2345,61
20230927,133700,1293307995,2340,2340,2340,2340,850
20230927,133600,1291318995,2340,2340,2340,2340,1
20230927,133500,1291316655,2340,2340,2340,2340,0
20230927,133400,1291316655,2340,2340,2340,2340,275
20230927,133300,1290673155,2340,2340,2340,2340,19
20230927,133200,1290628695,2340,2345,2345,2340,2477
20230927,133100,1284820190,2345,2345,2350,2345,1514
20230927,133000,1281269800,2350,2350,2350,2350,0
20230927,132900,1281269800,2350,2350,2355,2350,1352
20230927,132800,1278092595,2350,2350,2350,2350,252
20230927,132700,1277500395,2350,2350,2350,2350,0
20230927,132600,1277500395,2350,2350,2350,2350,0
20230927,132500,1277500395,2350,2350,2350,2350,1259
20230927,132400,1274541745,2350,2350,2350,2350,0
20230927,132300,1274541745,2350,2350,2350,2350,0
20230927,132200,1274541745,2350,2350,2350,2350,303
20230927,132100,1273829695,2350,2350,2350,2350,0
20230927,132000,1273829695,2350,2355,2355,2350,550
20230927,131900,1272534695,2355,2355,2355,2355,100
20230927,131800,1272299195,2355,2355,2355,2355,0
20230927,131700,1272299195,2355,2355,2355,2355,229
20230927,131600,1271759900,2350,2350,2350,2350,0
20230927,131500,1271759900,2350,2350,2350,2350,350
20230927,131400,1270937400,2350,2350,2350,2350,0
20230927,131300,1270937400,2350,2350,2350,2350,0
20230927,131200,1270937400,2350,2350,2350,2350,200
20230927,131100,1270467400,2350,2350,2355,2350,1655
20230927,131000,1266577580,2355,2355,2355,2355,140
20230927,130900,1266247880,2355,2355,2355,2355,885
20230927,130800,1264163705,2355,2355,2355,2355,149
20230927,130700,1263812810,2355,2355,2355,2355,60
20230927,130600,1263671510,2355,2355,2355,2355,0
20230927,130500,1263671510,2355,2355,2355,2355,0
20230927,130400,1263671510,2355,2355,2355,2355,0
20230927,130300,1263671510,2355,2355,2355,2355,1548
20230927,130200,1260025970,2355,2355,2360,2355,303
20230927,130100,1259312400,2360,2360,2360,2360,0
20230927,130000,1259312400,2360,2360,2360,2360,0
20230927,125900,1259312400,2360,2355,2360,2355,1212
20230927,125800,1256457340,2355,2355,2355,2355,174
20230927,125700,1256047570,2355,2350,2355,2350,1298
20230927,125600,1252997220,2350,2350,2350,2350,24
20230927,125500,1252940820,2350,2355,2355,2350,471
20230927,125400,1251833885,2355,2355,2355,2355,16
20230927,125300,1251796205,2355,2355,2360,2355,340
20230927,125200,1250995335,2360,2355,2360,2355,1279
20230927,125100,1247980875,2355,2355,2355,2350,140
20230927,125000,1247651575,2355,2350,2355,2350,5131
20230927,124900,1235593720,2350,2350,2350,2350,89
20230927,124800,1235384570,2350,2350,2350,2350,1180
20230927,124700,1232611570,2350,2345,2350,2345,24
20230927,124600,1232555270,2350,2350,2350,2350,40
20230927,124500,1232461270,2350,2350,2350,2350,107
20230927,124400,1232209820,2350,2340,2350,2340,510
20230927,124300,1231016320,2350,2345,2350,2345,2
20230927,124200,1231011625,2345,2345,2345,2345,969
20230927,124100,1228739320,2350,2350,2350,2345,9
20230927,124000,1228718205,2340,2345,2345,2340,658
20230927,123900,1227175695,2345,2345,2345,2345,719
20230927,123800,1225489640,2345,2345,2345,2345,1
20230927,123700,1225487295,2340,2340,2340,2340,0
20230927,123600,1225487295,2340,2340,2340,2340,80
20230927,123500,1225300095,2345,2345,2345,2345,0
20230927,123400,1225300095,2345,2345,2345,2345,0
20230927,123300,1225300095,2345,2340,2345,2340,46
20230927,123200,1225192330,2340,2340,2340,2340,11
20230927,123100,1225166590,2340,2340,2340,2340,100
20230927,123000,1224932590,2340,2340,2340,2340,0
20230927,122900,1224932590,2340,2340,2340,2340,500
20230927,122800,1223762590,2340,2340,2340,2340,100
20230927,122700,1223528590,2340,2340,2340,2340,500
20230927,122600,1222358590,2340,2345,2345,2340,25
20230927,122500,1222300040,2345,2345,2345,2345,0
20230927,122400,1222300040,2345,2345,2345,2345,11
20230927,122300,1222274245,2340,2340,2340,2340,0
20230927,122200,1222274245,2340,2340,2340,2340,0
20230927,122100,1222274245,2340,2340,2340,2340,0
20230927,122000,1222274245,2340,2340,2340,2340,4
20230927,121900,1222264885,2345,2340,2345,2340,419
20230927,121800,1221283390,2340,2340,2340,2340,0
20230927,121700,1221283390,2340,2340,2340,2340,0
20230927,121600,1221283390,2340,2340,2340,2340,1065
20230927,121500,1218791290,2335,2335,2335,2335,952
20230927,121400,1216568370,2335,2335,2335,2335,0
20230927,121300,1216568370,2335,2335,2335,2335,2
20230927,121200,1216563700,2335,2335,2335,2335,0
20230927,121100,1216563700,2335,2335,2335,2335,580
20230927,121000,1215209400,2335,2335,2335,2335,0
20230927,120900,1215209400,2335,2335,2335,2335,911
20230927,120800,1213082215,2335,2335,2335,2335,100
20230927,120700,1212848715,2335,2340,2340,2335,122
20230927,120600,1212563660,2340,2340,2340,2340,550
20230927,120500,1211276660,2340,2340,2340,2340,0
20230927,120400,1211276660,2340,2340,2340,2340,0
20230927,120300,1211276660,2340,2340,2340,2340,0
20230927,120200,1211276660,2340,2340,2340,2340,730
20230927,120100,1209568460,2340,2340,2340,2340,15
20230927,120000,1209533360,2340,2340,2340,2340,0
20230927,115900,1209533360,2340,2340,2340,2340,15995
20230927,115800,1172105060,2340,2340,2340,2340,0
20230927,115700,1172105060,2340,2340,2340,2340,0
20230927,115600,1172105060,2340,2340,2340,2335,13
20230927,115500,1172074660,2335,2330,2335,2330,12
20230927,115400,1172046650,2335,2335,2335,2335,0
20230927,115300,1172046650,2335,2335,2335,2335,951
20230927,115200,1169826065,2335,2335,2335,2335,1207
20230927,115100,1167007720,2340,2340,2340,2340,0
20230927,115000,1167007720,2340,2340,2340,2340,304
20230927,114900,1166296360,2340,2340,2340,2340,0
20230927,114800,1166296360,2340,2330,2340,2330,2
20230927,114700,1166291690,2325,2325,2325,2325,1000
20230927,114600,1163966690,2325,2330,2340,2325,866
20230927,114500,1161950860,2330,2325,2330,2325,2790
20230927,114400,1155452420,2330,2335,2335,2330,12126
20230927,114300,1127195850,2330,2340,2340,2330,4061
20230927,114200,1117717410,2340,2340,2340,2340,39
20230927,114100,1117626150,2340,2340,2340,2335,427
20230927,114000,1116627170,2350,2340,2350,2340,140
20230927,113900,1116298570,2340,2340,2340,2340,309
20230927,113800,1115575510,2350,2340,2350,2340,190
20230927,113700,1115130810,2340,2350,2350,2340,240
20230927,113600,1114567690,2350,2345,2350,2345,4013
20230927,113500,1105143800,2340,2340,2340,2340,2057
20230927,113400,1100330420,2340,2340,2340,2340,0
20230927,113300,1100330420,2340,2340,2340,2340,93
20230927,113200,1100112800,2340,2340,2340,2340,58
20230927,113100,1099977080,2340,2340,2340,2340,123
20230927,113000,1099689260,2340,2340,2340,2340,0
20230927,112900,1099689260,2340,2340,2340,2340,10
20230927,112800,1099665860,2340,2340,2340,2340,200
20230927,112700,1099197860,2340,2345,2345,2340,4773
20230927,112600,1088028660,2345,2345,2345,2345,1076
20230927,112500,1085505440,2345,2345,2350,2345,475
20230927,112400,1084391265,2350,2350,2350,2350,353
20230927,112300,1083561715,2345,2345,2345,2345,1391
20230927,112200,1080299820,2345,2345,2345,2345,1050
20230927,112100,1077837570,2340,2340,2340,2340,500
20230927,112000,1076667570,2340,2340,2340,2340,0
20230927,111900,1076667570,2340,2340,2340,2340,0
20230927,111800,1076667570,2340,2340,2340,2340,0
20230927,111700,1076667570,2340,2350,2350,2340,551
20230927,111600,1075378220,2345,2340,2345,2340,1096
20230927,111500,1072811675,2340,2340,2340,2340,120
20230927,111400,1072530875,2340,2340,2340,2340,1423
20230927,111300,1069201055,2340,2345,2345,2340,856
20230927,111200,1067195990,2345,2345,2345,2345,17
20230927,111100,1067156125,2345,2345,2345,2345,8
20230927,111000,1067137365,2345,2345,2345,2345,377
20230927,110900,1066253300,2345,2345,2345,2345,17
20230927,110800,1066213435,2345,2345,2345,2345,10
20230927,110700,1066189985,2340,2345,2345,2340,2197
20230927,110600,1061040515,2340,2345,2345,2340,411
20230927,110500,1060076905,2345,2345,2345,2345,15
20230927,110400,1060041730,2340,2340,2340,2340,2900
20230927,110300,1053255730,2330,2335,2335,2330,496
20230927,110200,1052098675,2335,2335,2335,2335,801
20230927,110100,1050228340,2335,2335,2340,2335,416
20230927,110000,1049256725,2340,2345,2345,2340,1280
20230927,105900,1046261025,2345,2345,2345,2345,0
20230927,105800,1046261025,2345,2340,2345,2340,521
20230927,105700,1045041780,2340,2340,2340,2340,885
20230927,105600,1042970880,2340,2340,2340,2335,3050
20230927,105500,1035843880,2340,2340,2340,2340,693
20230927,105400,1034222260,2340,2340,2340,2335,373
20230927,105300,1033350715,2335,2340,2345,2335,96
20230927,105200,1033125820,2340,2345,2345,2340,937
20230927,105100,1030932090,2345,2345,2345,2345,0
20230927,105000,1030932090,2345,2335,2345,2335,1537
20230927,104900,1027333260,2340,2340,2340,2335,602
20230927,104800,1025927540,2340,2345,2345,2330,1606
20230927,104700,1022175020,2345,2345,2345,2340,49
20230927,104600,1022060120,2340,2330,2340,2330,776
20230927,104500,1020247280,2330,2345,2345,2330,7
20230927,104400,1020230920,2335,2330,2335,2330,1487
20230927,104300,1016764495,2330,2330,2330,2330,711
20230927,104200,1015107865,2330,2335,2335,2330,1352
20230927,104100,1011956695,2335,2345,2345,2330,2613
20230927,104000,1005865505,2330,2335,2335,2330,1543
20230927,103900,1002262895,2335,2335,2335,2335,502
20230927,103800,1001090725,2335,2345,2345,2335,6172
20230927,103700,986646490,2345,2345,2345,2345,523
20230927,103600,985420055,2345,2345,2345,2345,1881
20230927,103500,981009110,2350,2350,2350,2350,196
20230927,103400,980548510,2350,2350,2355,2350,106
20230927,103300,980299405,2350,2350,2350,2350,5370
20230927,103200,967679905,2350,2355,2355,2350,6040
20230927,103100,953483405,2355,2360,2360,2355,1479
20230927,103000,949996480,2360,2360,2360,2355,2117
20230927,102900,945003035,2355,2355,2355,2355,200
20230927,102800,944532035,2355,2355,2355,2355,1096
20230927,102700,941950955,2360,2360,2360,2360,0
20230927,102600,941950955,2360,2355,2360,2355,317
20230927,102500,941204270,2355,2355,2360,2355,722
20230927,102400,939502960,2355,2355,2355,2355,3878
20230927,102300,930370270,2360,2360,2365,2355,1730
20230927,102200,926285350,2360,2360,2360,2360,7016
20230927,102100,909727590,2360,2360,2365,2360,4215
20230927,102000,899780040,2355,2360,2360,2355,5052
20230927,101900,887867320,2360,2370,2370,2360,412
20230927,101800,886894880,2370,2365,2370,2355,14545
20230927,101700,852455070,2365,2365,2370,2360,11649
20230927,101600,824905915,2370,2370,2370,2360,5635
20230927,101500,811577170,2365,2355,2365,2355,8311
20230927,101400,791955670,2355,2355,2365,2355,6986
20230927,101300,775476745,2355,2350,2355,2350,3176
20230927,101200,768002815,2340,2330,2360,2330,49980
20230927,101100,650858600,2325,2325,2330,2325,194
20230927,101000,650407475,2330,2330,2330,2330,269
20230927,100900,649780705,2330,2330,2330,2330,220
20230927,100800,649268105,2330,2325,2330,2325,1500
20230927,100700,645777740,2325,2320,2325,2320,363
20230927,100600,644934120,2315,2325,2325,2315,46
20230927,100500,644827520,2325,2325,2325,2325,1
20230927,100400,644825195,2325,2325,2330,2325,3328
20230927,100300,637072595,2325,2325,2325,2315,5494
20230927,100200,624348255,2325,2325,2325,2325,311
20230927,100100,623625180,2325,2320,2325,2315,3451
20230927,100000,615618745,2320,2315,2320,2315,569
20230927,095900,614301165,2320,2325,2330,2320,11760
20230927,095800,587000240,2325,2330,2335,2325,8049
20230927,095700,568273915,2330,2330,2330,2330,2498
20230927,095600,562453575,2335,2335,2335,2335,1623
20230927,095500,558663870,2340,2340,2345,2330,1144
20230927,095400,555987005,2340,2340,2340,2330,3158
20230927,095300,548616130,2335,2340,2340,2330,11074
20230927,095200,522746940,2340,2330,2340,2330,16390
20230927,095100,484419015,2330,2335,2335,2325,2324
20230927,095000,479003970,2325,2325,2340,2325,15028
20230927,094900,443927975,2325,2325,2325,2315,4443
20230927,094800,433610920,2325,2320,2325,2320,7291
20230927,094700,416662845,2320,2320,2330,2320,19227
20230927,094600,371984295,2320,2310,2330,2305,23742
20230927,094500,317017415,2310,2300,2310,2295,5494
20230927,094400,304368220,2295,2290,2295,2290,4120
20230927,094300,294923475,2290,2290,2290,2290,210
20230927,094200,294442575,2285,2285,2285,2285,0
20230927,094100,294442575,2285,2290,2290,2285,1905
20230927,094000,290080390,2290,2290,2290,2285,260
20230927,093900,289485990,2290,2295,2295,2290,3303
20230927,093800,281921165,2295,2290,2295,2290,280
20230927,093700,281279465,2290,2290,2290,2290,2705
20230927,093600,275085015,2290,2285,2290,2285,141
20230927,093500,274762820,2280,2285,2285,2280,426
20230927,093400,273791430,2280,2280,2280,2275,426
20230927,093300,272820345,2280,2280,2280,2280,200
20230927,093200,272364345,2280,2270,2280,2270,1904
20230927,093100,268042005,2270,2270,2270,2265,365
20230927,093000,267213460,2270,2265,2270,2265,853
20230927,092900,265280165,2270,2265,2270,2265,811
20230927,092800,263439800,2265,2270,2270,2265,6009
20230927,092700,249822215,2280,2270,2280,2270,31
20230927,092600,249751545,2280,2270,2280,2270,1204
20230927,092500,247018015,2265,2265,2265,2265,352
20230927,092400,246220735,2265,2270,2270,2265,4283
20230927,092300,236498825,2275,2280,2280,2270,186
20230927,092200,236076575,2280,2270,2280,2270,583
20230927,092100,234753145,2270,2270,2270,2270,574
20230927,092000,233450165,2280,2270,2280,2265,1603
20230927,091900,229810155,2270,2275,2275,2270,1992
20230927,091800,225287815,2280,2280,2280,2275,3788
20230927,091700,216667270,2290,2290,2290,2275,2677
20230927,091600,210567600,2290,2290,2290,2290,3201
20230927,091500,203237310,2280,2290,2290,2280,1268
20230927,091400,200338450,2285,2285,2290,2285,2125
20230927,091300,195478340,2285,2290,2290,2285,102
20230927,091200,195245135,2290,2290,2290,2285,4167
20230927,091100,185707855,2285,2290,2290,2280,88
20230927,091000,185506445,2290,2295,2295,2285,2257
20230927,090900,180340860,2295,2280,2300,2280,13752
20230927,090800,148853835,2280,2270,2280,2270,2089
20230927,090700,144102210,2265,2265,2275,2260,4685
20230927,090600,133484200,2260,2270,2270,2260,3050
20230927,090500,126576190,2270,2265,2275,2260,7812
20230927,090400,108873450,2260,2260,2260,2255,5887
20230927,090300,95569630,2260,2255,2260,2250,2405
20230927,090200,90149720,2245,2265,2265,2245,4156
20230927,090100,80782525,2265,2265,2270,2255,5411
20230927,090000,68540035,2255,2285,2285,2245,28322