stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230915,190000,570760425,2470,2470,2470,2470,4669
20230915,185900,570760425,2470,2470,2470,2470,0
20230915,185800,570760425,2470,2470,2470,2470,0
20230915,185700,570760425,2470,2470,2470,2470,0
20230915,185600,570760425,2470,2470,2470,2470,0
20230915,185500,570760425,2470,2470,2470,2470,0
20230915,185400,570760425,2470,2470,2470,2470,0
20230915,185300,570760425,2470,2470,2470,2470,0
20230915,185200,570760425,2470,2470,2470,2470,0
20230915,185100,570760425,2470,2470,2470,2470,0
20230915,185000,570760425,2470,2470,2470,2470,0
20230915,184900,570760425,2470,2470,2470,2470,0
20230915,184800,570760425,2470,2470,2470,2470,0
20230915,184700,570760425,2470,2470,2470,2470,0
20230915,184600,570760425,2470,2470,2470,2470,0
20230915,184500,570760425,2470,2470,2470,2470,0
20230915,184400,570760425,2470,2470,2470,2470,0
20230915,184300,570760425,2470,2470,2470,2470,0
20230915,184200,570760425,2470,2470,2470,2470,0
20230915,184100,570760425,2470,2470,2470,2470,0
20230915,184000,570760425,2470,2470,2470,2470,0
20230915,183900,570760425,2470,2470,2470,2470,0
20230915,183800,570760425,2470,2470,2470,2470,0
20230915,183700,570760425,2470,2470,2470,2470,0
20230915,183600,570760425,2470,2470,2470,2470,0
20230915,183500,570760425,2470,2470,2470,2470,0
20230915,183400,570760425,2470,2470,2470,2470,0
20230915,183300,570760425,2470,2470,2470,2470,0
20230915,183200,570760425,2470,2470,2470,2470,0
20230915,183100,570760425,2470,2470,2470,2470,0
20230915,183000,570760425,2470,2470,2470,2470,4669
20230915,182900,570760425,2470,2470,2470,2470,0
20230915,182800,570760425,2470,2470,2470,2470,0
20230915,182700,570760425,2470,2470,2470,2470,0
20230915,182600,570760425,2470,2470,2470,2470,0
20230915,182500,570760425,2470,2470,2470,2470,0
20230915,182400,570760425,2470,2470,2470,2470,0
20230915,182300,570760425,2470,2470,2470,2470,0
20230915,182200,570760425,2470,2470,2470,2470,0
20230915,182100,570760425,2470,2470,2470,2470,0
20230915,182000,570760425,2470,2470,2470,2470,0
20230915,181900,570760425,2470,2470,2470,2470,0
20230915,181800,570760425,2470,2470,2470,2470,0
20230915,181700,570760425,2470,2470,2470,2470,0
20230915,181600,570760425,2470,2470,2470,2470,0
20230915,181500,570760425,2470,2470,2470,2470,0
20230915,181400,570760425,2470,2470,2470,2470,0
20230915,181300,570760425,2470,2470,2470,2470,0
20230915,181200,570760425,2470,2470,2470,2470,0
20230915,181100,570760425,2470,2470,2470,2470,0
20230915,181000,570760425,2470,2470,2470,2470,0
20230915,180900,570760425,2470,2470,2470,2470,0
20230915,180800,570760425,2470,2470,2470,2470,0
20230915,180700,570760425,2470,2470,2470,2470,0
20230915,180600,570760425,2470,2470,2470,2470,0
20230915,180500,570760425,2470,2470,2470,2470,0
20230915,180400,570760425,2470,2470,2470,2470,0
20230915,180300,570760425,2470,2470,2470,2470,0
20230915,180200,570760425,2470,2470,2470,2470,0
20230915,180100,570760425,2470,2470,2470,2470,0
20230915,180000,570760425,2470,2470,2470,2470,4669
20230915,175900,570760425,2470,2470,2470,2470,0
20230915,175800,570760425,2470,2470,2470,2470,0
20230915,175700,570760425,2470,2470,2470,2470,0
20230915,175600,570760425,2470,2470,2470,2470,0
20230915,175500,570760425,2470,2470,2470,2470,0
20230915,175400,570760425,2470,2470,2470,2470,0
20230915,175300,570760425,2470,2470,2470,2470,0
20230915,175200,570760425,2470,2470,2470,2470,0
20230915,175100,570760425,2470,2470,2470,2470,0
20230915,175000,570760425,2470,2470,2470,2470,0
20230915,174900,570760425,2470,2470,2470,2470,0
20230915,174800,570760425,2470,2470,2470,2470,0
20230915,174700,570760425,2470,2470,2470,2470,0
20230915,174600,570760425,2470,2470,2470,2470,0
20230915,174500,570760425,2470,2470,2470,2470,0
20230915,174400,570760425,2470,2470,2470,2470,0
20230915,174300,570760425,2470,2470,2470,2470,0
20230915,174200,570760425,2470,2470,2470,2470,0
20230915,174100,570760425,2470,2470,2470,2470,0
20230915,174000,570760425,2470,2470,2470,2470,0
20230915,173900,570760425,2470,2470,2470,2470,0
20230915,173800,570760425,2470,2470,2470,2470,0
20230915,173700,570760425,2470,2470,2470,2470,0
20230915,173600,570760425,2470,2470,2470,2470,0
20230915,173500,570760425,2470,2470,2470,2470,0
20230915,173400,570760425,2470,2470,2470,2470,0
20230915,173300,570760425,2470,2470,2470,2470,0
20230915,173200,570760425,2470,2470,2470,2470,0
20230915,173100,570760425,2470,2470,2470,2470,0
20230915,173000,570760425,2470,2470,2470,2470,4669
20230915,172900,570760425,2470,2470,2470,2470,0
20230915,172800,570760425,2470,2470,2470,2470,0
20230915,172700,570760425,2470,2470,2470,2470,0
20230915,172600,570760425,2470,2470,2470,2470,0
20230915,172500,570760425,2470,2470,2470,2470,0
20230915,172400,570760425,2470,2470,2470,2470,0
20230915,172300,570760425,2470,2470,2470,2470,0
20230915,172200,570760425,2470,2470,2470,2470,0
20230915,172100,570760425,2470,2470,2470,2470,0
20230915,172000,570760425,2470,2470,2470,2470,0
20230915,171900,570760425,2470,2470,2470,2470,0
20230915,171800,570760425,2470,2470,2470,2470,0
20230915,171700,570760425,2470,2470,2470,2470,0
20230915,171600,570760425,2470,2470,2470,2470,0
20230915,171500,570760425,2470,2470,2470,2470,0
20230915,171400,570760425,2470,2470,2470,2470,0
20230915,171300,570760425,2470,2470,2470,2470,0
20230915,171200,570760425,2470,2470,2470,2470,0
20230915,171100,570760425,2470,2470,2470,2470,0
20230915,171000,570760425,2470,2470,2470,2470,0
20230915,170900,570760425,2470,2470,2470,2470,0
20230915,170800,570760425,2470,2470,2470,2470,0
20230915,170700,570760425,2470,2470,2470,2470,0
20230915,170600,570760425,2470,2470,2470,2470,0
20230915,170500,570760425,2470,2470,2470,2470,0
20230915,170400,570760425,2470,2470,2470,2470,0
20230915,170300,570760425,2470,2470,2470,2470,0
20230915,170200,570760425,2470,2470,2470,2470,0
20230915,170100,570760425,2470,2470,2470,2470,0
20230915,170000,570760425,2470,2470,2470,2470,4669
20230915,165900,570760425,2470,2470,2470,2470,0
20230915,165800,570760425,2470,2470,2470,2470,0
20230915,165700,570760425,2470,2470,2470,2470,0
20230915,165600,570760425,2470,2470,2470,2470,0
20230915,165500,570760425,2470,2470,2470,2470,0
20230915,165400,570760425,2470,2470,2470,2470,0
20230915,165300,570760425,2470,2470,2470,2470,0
20230915,165200,570760425,2470,2470,2470,2470,0
20230915,165100,570760425,2470,2470,2470,2470,0
20230915,165000,570760425,2470,2470,2470,2470,0
20230915,164900,570760425,2470,2470,2470,2470,0
20230915,164800,570760425,2470,2470,2470,2470,0
20230915,164700,570760425,2470,2470,2470,2470,0
20230915,164600,570760425,2470,2470,2470,2470,0
20230915,164500,570760425,2470,2470,2470,2470,0
20230915,164400,570760425,2470,2470,2470,2470,0
20230915,164300,570760425,2470,2470,2470,2470,0
20230915,164200,570760425,2470,2470,2470,2470,0
20230915,164100,570760425,2470,2470,2470,2470,0
20230915,164000,570760425,2470,2470,2470,2470,0
20230915,163900,570760425,2470,2470,2470,2470,0
20230915,163800,570760425,2470,2470,2470,2470,0
20230915,163700,570760425,2470,2470,2470,2470,0
20230915,163600,570760425,2470,2470,2470,2470,0
20230915,163500,570760425,2470,2470,2470,2470,0
20230915,163400,570760425,2470,2470,2470,2470,0
20230915,163300,570760425,2470,2470,2470,2470,0
20230915,163200,570760425,2470,2470,2470,2470,0
20230915,163100,570760425,2470,2470,2470,2470,0
20230915,163000,570760425,2470,2470,2470,2470,4669
20230915,162900,570760425,2470,2470,2470,2470,0
20230915,162800,570760425,2470,2470,2470,2470,0
20230915,162700,570760425,2470,2470,2470,2470,0
20230915,162600,570760425,2470,2470,2470,2470,0
20230915,162500,570760425,2470,2470,2470,2470,0
20230915,162400,570760425,2470,2470,2470,2470,0
20230915,162300,570760425,2470,2470,2470,2470,0
20230915,162200,570760425,2470,2470,2470,2470,0
20230915,162100,570760425,2470,2470,2470,2470,0
20230915,162000,570760425,2470,2470,2470,2470,0
20230915,161900,570760425,2470,2470,2470,2470,0
20230915,161800,570760425,2470,2470,2470,2470,0
20230915,161700,570760425,2470,2470,2470,2470,0
20230915,161600,570760425,2470,2470,2470,2470,0
20230915,161500,570760425,2470,2470,2470,2470,0
20230915,161400,570760425,2470,2470,2470,2470,0
20230915,161300,570760425,2470,2470,2470,2470,0
20230915,161200,570760425,2470,2470,2470,2470,0
20230915,161100,570760425,2470,2470,2470,2470,0
20230915,161000,570760425,2470,2470,2470,2470,0
20230915,160900,570760425,2470,2470,2470,2470,0
20230915,160800,570760425,2470,2470,2470,2470,0
20230915,160700,570760425,2470,2470,2470,2470,0
20230915,160600,570760425,2470,2470,2470,2470,0
20230915,160500,570760425,2470,2470,2470,2470,0
20230915,160400,570760425,2470,2470,2470,2470,0
20230915,160300,570760425,2470,2470,2470,2470,0
20230915,160200,570760425,2470,2470,2470,2470,0
20230915,160100,570760425,2470,2470,2470,2470,0
20230915,160000,570760425,2470,2470,2470,2470,4669
20230915,155900,570760425,2470,2470,2470,2470,0
20230915,155800,570760425,2470,2470,2470,2470,0
20230915,155700,570760425,2470,2470,2470,2470,0
20230915,155600,570760425,2470,2470,2470,2470,0
20230915,155500,570760425,2470,2470,2470,2470,0
20230915,155400,570760425,2470,2470,2470,2470,0
20230915,155300,570760425,2470,2470,2470,2470,0
20230915,155200,570760425,2470,2470,2470,2470,0
20230915,155100,570760425,2470,2470,2470,2470,0
20230915,155000,570760425,2470,2470,2470,2470,0
20230915,154900,570760425,2470,2470,2470,2470,0
20230915,154800,570760425,2470,2470,2470,2470,0
20230915,154700,570760425,2470,2470,2470,2470,0
20230915,154600,570760425,2470,2470,2470,2470,0
20230915,154500,570760425,2470,2470,2470,2470,0
20230915,154400,570760425,2470,2470,2470,2470,0
20230915,154300,570760425,2470,2470,2470,2470,0
20230915,154200,570760425,2470,2470,2470,2470,0
20230915,154100,570760425,2470,2470,2470,2470,0
20230915,154000,570760425,2470,2470,2470,2470,0
20230915,153900,570760425,2470,2470,2470,2470,0
20230915,153800,570760425,2470,2470,2470,2470,0
20230915,153700,570760425,2470,2470,2470,2470,0
20230915,153600,570760425,2470,2470,2470,2470,0
20230915,153500,570760425,2470,2470,2470,2470,0
20230915,153400,570760425,2470,2470,2470,2470,0
20230915,153300,570760425,2470,2470,2470,2470,0
20230915,153200,570760425,2470,2470,2470,2470,0
20230915,153100,570760425,2470,2470,2470,2470,0
20230915,153000,570760425,2470,2470,2470,2470,9338
20230915,152900,559227995,2470,2470,2470,2470,0
20230915,152800,559227995,2470,2470,2470,2470,0
20230915,152700,559227995,2470,2470,2470,2470,0
20230915,152600,559227995,2470,2470,2470,2470,0
20230915,152500,559227995,2470,2470,2470,2470,0
20230915,152400,559227995,2470,2470,2470,2470,0
20230915,152300,559227995,2470,2470,2470,2470,0
20230915,152200,559227995,2470,2470,2470,2470,0
20230915,152100,559227995,2470,2470,2470,2470,0
20230915,152000,559227995,2470,2470,2470,2470,0
20230915,151900,559227995,2470,2470,2470,2470,40
20230915,151800,559129195,2475,2475,2475,2475,0
20230915,151700,559129195,2475,2475,2475,2475,3
20230915,151600,559121770,2465,2475,2475,2465,23
20230915,151500,559064975,2475,2470,2475,2470,106
20230915,151400,558803130,2475,2475,2475,2475,0
20230915,151300,558803130,2475,2475,2475,2475,0
20230915,151200,558803130,2475,2475,2475,2475,1495
20230915,151100,555103005,2475,2475,2475,2475,0
20230915,151000,555103005,2475,2475,2475,2475,0
20230915,150900,555103005,2475,2475,2475,2475,0
20230915,150800,555103005,2475,2475,2475,2475,0
20230915,150700,555103005,2475,2470,2475,2470,11
20230915,150600,555075830,2475,2475,2475,2475,8
20230915,150500,555056030,2475,2475,2475,2475,0
20230915,150400,555056030,2475,2475,2475,2475,103
20230915,150300,554801105,2465,2470,2470,2465,3501
20230915,150200,546162380,2475,2475,2475,2475,8
20230915,150100,546142580,2480,2480,2480,2480,0
20230915,150000,546142580,2480,2480,2480,2480,0
20230915,145900,546142580,2480,2475,2480,2470,788
20230915,145800,544192935,2475,2470,2475,2470,150
20230915,145700,543821980,2475,2475,2475,2475,300
20230915,145600,543079480,2475,2475,2475,2475,0
20230915,145500,543079480,2475,2475,2475,2475,10
20230915,145400,543054730,2475,2470,2475,2470,6
20230915,145300,543039905,2475,2475,2475,2470,1420
20230915,145200,539529165,2480,2470,2480,2470,234
20230915,145100,538951175,2480,2480,2480,2480,1
20230915,145000,538948695,2475,2475,2475,2475,29
20230915,144900,538876920,2480,2480,2480,2480,500
20230915,144800,537636920,2480,2470,2480,2470,2
20230915,144700,537631970,2480,2480,2480,2480,0
20230915,144600,537631970,2480,2480,2480,2480,4
20230915,144500,537622050,2480,2480,2480,2480,0
20230915,144400,537622050,2480,2480,2480,2480,0
20230915,144300,537622050,2480,2480,2480,2470,10
20230915,144200,537597300,2470,2470,2470,2470,353
20230915,144100,536725390,2475,2465,2475,2465,20
20230915,144000,536676070,2480,2480,2480,2480,0
20230915,143900,536676070,2480,2480,2480,2480,1
20230915,143800,536673590,2465,2480,2480,2465,848
20230915,143700,534579455,2480,2480,2480,2480,0
20230915,143600,534579455,2480,2480,2480,2480,0
20230915,143500,534579455,2480,2480,2480,2480,0
20230915,143400,534579455,2480,2480,2480,2480,0
20230915,143300,534579455,2480,2470,2480,2470,6
20230915,143200,534564615,2480,2480,2480,2480,0
20230915,143100,534564615,2480,2480,2480,2480,0
20230915,143000,534564615,2480,2480,2480,2480,500
20230915,142900,533324615,2480,2480,2480,2480,4
20230915,142800,533314695,2475,2475,2480,2475,7
20230915,142700,533297360,2480,2480,2480,2480,118
20230915,142600,533004720,2480,2480,2480,2480,2016
20230915,142500,528005040,2480,2480,2480,2480,20
20230915,142400,527955440,2480,2475,2480,2475,6
20230915,142300,527940585,2480,2475,2480,2475,6
20230915,142200,527925730,2480,2475,2480,2475,146
20230915,142100,527564355,2475,2475,2475,2475,1
20230915,142000,527561880,2470,2470,2470,2470,502
20230915,141900,526321940,2470,2470,2470,2470,0
20230915,141800,526321940,2470,2475,2475,2470,91
20230915,141700,526097165,2480,2480,2480,2480,0
20230915,141600,526097165,2480,2480,2480,2480,0
20230915,141500,526097165,2480,2480,2480,2480,0
20230915,141400,526097165,2480,2470,2480,2470,224
20230915,141300,525543865,2470,2470,2470,2470,2366
20230915,141200,519699845,2480,2480,2480,2480,0
20230915,141100,519699845,2480,2480,2480,2480,1
20230915,141000,519697365,2470,2475,2475,2470,136
20230915,140900,519361440,2480,2480,2480,2480,1
20230915,140800,519358960,2480,2480,2480,2480,1
20230915,140700,519356480,2470,2470,2470,2470,500
20230915,140600,518121480,2480,2480,2480,2480,0
20230915,140500,518121480,2480,2480,2480,2480,0
20230915,140400,518121480,2480,2480,2480,2480,202
20230915,140300,517620520,2480,2480,2480,2480,0
20230915,140200,517620520,2480,2480,2480,2480,1
20230915,140100,517618040,2480,2480,2480,2480,0
20230915,140000,517618040,2480,2480,2480,2480,10
20230915,135900,517593240,2480,2475,2480,2475,539
20230915,135800,516259210,2470,2475,2475,2470,1006
20230915,135700,513769390,2475,2470,2475,2470,272
20230915,135600,513097545,2475,2475,2475,2475,20
20230915,135500,513048045,2475,2475,2475,2475,0
20230915,135400,513048045,2475,2475,2475,2475,3
20230915,135300,513040620,2475,2475,2475,2475,0
20230915,135200,513040620,2475,2475,2475,2475,0
20230915,135100,513040620,2475,2475,2475,2475,0
20230915,135000,513040620,2475,2475,2475,2475,0
20230915,134900,513040620,2475,2475,2475,2475,0
20230915,134800,513040620,2475,2475,2475,2475,0
20230915,134700,513040620,2475,2470,2475,2470,1901
20230915,134600,508345145,2475,2470,2475,2470,75
20230915,134500,508159890,2480,2480,2480,2480,0
20230915,134400,508159890,2480,2480,2480,2480,0
20230915,134300,508159890,2480,2480,2480,2480,0
20230915,134200,508159890,2480,2480,2480,2480,0
20230915,134100,508159890,2480,2480,2480,2465,3402
20230915,134000,499766245,2475,2475,2475,2475,142
20230915,133900,499414795,2480,2480,2480,2480,21
20230915,133800,499362715,2475,2475,2475,2475,10
20230915,133700,499337965,2480,2480,2480,2480,0
20230915,133600,499337965,2480,2475,2480,2475,432
20230915,133500,498268760,2475,2470,2475,2470,1361
20230915,133400,494906065,2475,2475,2475,2475,0
20230915,133300,494906065,2475,2475,2475,2475,479
20230915,133200,493720540,2480,2480,2480,2480,0
20230915,133100,493720540,2480,2480,2480,2480,0
20230915,133000,493720540,2480,2480,2480,2480,0
20230915,132900,493720540,2480,2480,2480,2480,0
20230915,132800,493720540,2480,2480,2480,2480,16
20230915,132700,493680860,2480,2480,2480,2480,0
20230915,132600,493680860,2480,2480,2480,2480,0
20230915,132500,493680860,2480,2480,2480,2480,0
20230915,132400,493680860,2480,2475,2480,2475,406
20230915,132300,492676005,2480,2480,2480,2480,0
20230915,132200,492676005,2480,2480,2480,2480,0
20230915,132100,492676005,2480,2480,2480,2480,0
20230915,132000,492676005,2480,2475,2480,2475,437
20230915,131900,491594425,2480,2480,2480,2480,0
20230915,131800,491594425,2480,2480,2480,2480,5
20230915,131700,491582025,2480,2480,2480,2480,3
20230915,131600,491574585,2475,2475,2475,2475,338
20230915,131500,490738035,2480,2480,2480,2480,0
20230915,131400,490738035,2480,2480,2480,2480,0
20230915,131300,490738035,2480,2480,2480,2480,2
20230915,131200,490733075,2475,2475,2475,2475,700
20230915,131100,489000575,2475,2475,2475,2475,171
20230915,131000,488577350,2480,2480,2480,2480,0
20230915,130900,488577350,2480,2480,2480,2480,0
20230915,130800,488577350,2480,2480,2480,2480,3
20230915,130700,488569910,2475,2475,2475,2475,100
20230915,130600,488322410,2475,2470,2475,2470,546
20230915,130500,486973785,2470,2475,2475,2470,350
20230915,130400,486109035,2475,2480,2480,2475,2102
20230915,130300,480906485,2475,2475,2475,2475,211
20230915,130200,480384260,2480,2480,2480,2480,1000
20230915,130100,477904260,2480,2480,2480,2480,27
20230915,130000,477837300,2485,2485,2485,2485,0
20230915,125900,477837300,2485,2480,2485,2480,41
20230915,125800,477735575,2485,2485,2485,2485,5
20230915,125700,477723150,2485,2485,2485,2485,2
20230915,125600,477718180,2490,2490,2490,2490,0
20230915,125500,477718180,2490,2490,2490,2490,1
20230915,125400,477715690,2480,2480,2490,2480,3066
20230915,125300,470112000,2485,2485,2485,2485,151
20230915,125200,469736765,2490,2490,2490,2490,0
20230915,125100,469736765,2490,2490,2490,2490,0
20230915,125000,469736765,2490,2490,2490,2490,0
20230915,124900,469736765,2490,2490,2490,2490,0
20230915,124800,469736765,2490,2490,2490,2490,49
20230915,124700,469614755,2490,2490,2490,2490,1
20230915,124600,469612265,2485,2485,2485,2485,10
20230915,124500,469587415,2490,2490,2490,2490,0
20230915,124400,469587415,2490,2485,2490,2485,85
20230915,124300,469376170,2490,2490,2490,2490,1
20230915,124200,469373680,2480,2485,2485,2480,839
20230915,124100,467292310,2490,2490,2490,2490,0
20230915,124000,467292310,2490,2490,2490,2490,0
20230915,123900,467292310,2490,2490,2490,2490,0
20230915,123800,467292310,2490,2490,2490,2490,0
20230915,123700,467292310,2490,2490,2490,2490,0
20230915,123600,467292310,2490,2490,2490,2480,1494
20230915,123500,463583215,2490,2490,2490,2485,2373
20230915,123400,457682285,2490,2490,2490,2490,101
20230915,123300,457430795,2490,2490,2490,2490,4268
20230915,123200,446803475,2495,2495,2495,2495,0
20230915,123100,446803475,2495,2495,2495,2490,3531
20230915,123000,438004430,2495,2495,2495,2495,2
20230915,122900,437999440,2490,2495,2495,2490,101
20230915,122800,437747945,2490,2490,2490,2490,167
20230915,122700,437332115,2490,2490,2490,2490,1123
20230915,122600,434535845,2490,2490,2490,2490,524
20230915,122500,433231085,2490,2490,2490,2490,9
20230915,122400,433208675,2490,2490,2490,2490,0
20230915,122300,433208675,2490,2490,2490,2490,0
20230915,122200,433208675,2490,2490,2490,2490,200
20230915,122100,432710675,2490,2485,2490,2485,379
20230915,122000,431766970,2490,2490,2490,2490,0
20230915,121900,431766970,2490,2490,2490,2490,10
20230915,121800,431742070,2485,2485,2485,2485,244
20230915,121700,431135730,2490,2490,2490,2490,0
20230915,121600,431135730,2490,2490,2490,2490,0
20230915,121500,431135730,2490,2490,2490,2485,1901
20230915,121400,426411690,2490,2490,2490,2490,0
20230915,121300,426411690,2490,2485,2490,2485,987
20230915,121200,423957955,2490,2485,2490,2485,11
20230915,121100,423930610,2490,2490,2490,2490,0
20230915,121000,423930610,2490,2485,2490,2485,4
20230915,120900,423920660,2490,2490,2490,2490,0
20230915,120800,423920660,2490,2490,2490,2490,1
20230915,120700,423918170,2485,2485,2485,2485,0
20230915,120600,423918170,2485,2485,2485,2485,1600
20230915,120500,419942170,2485,2485,2485,2485,627
20230915,120400,418384075,2485,2485,2485,2485,0
20230915,120300,418384075,2485,2485,2485,2485,4
20230915,120200,418374135,2485,2485,2485,2485,1
20230915,120100,418371650,2490,2490,2490,2490,0
20230915,120000,418371650,2490,2490,2490,2490,120
20230915,115900,418072850,2485,2485,2485,2485,0
20230915,115800,418072850,2485,2485,2485,2485,0
20230915,115700,418072850,2485,2485,2485,2485,10
20230915,115600,418048000,2490,2490,2490,2490,0
20230915,115500,418048000,2490,2490,2490,2490,0
20230915,115400,418048000,2490,2485,2490,2485,13
20230915,115300,418015690,2490,2490,2490,2490,0
20230915,115200,418015690,2490,2490,2490,2490,20
20230915,115100,417965890,2490,2490,2490,2490,0
20230915,115000,417965890,2490,2490,2490,2490,0
20230915,114900,417965890,2490,2490,2490,2490,0
20230915,114800,417965890,2490,2490,2490,2490,0
20230915,114700,417965890,2490,2490,2490,2490,0
20230915,114600,417965890,2490,2490,2490,2490,33
20230915,114500,417883720,2490,2490,2490,2490,129
20230915,114400,417562510,2490,2490,2490,2490,389
20230915,114300,416593900,2490,2480,2500,2480,133
20230915,114200,416263210,2480,2480,2480,2480,400
20230915,114100,415271210,2490,2490,2490,2490,1159
20230915,114000,412385300,2490,2485,2490,2485,5505
20230915,113900,398704995,2485,2485,2485,2485,0
20230915,113800,398704995,2485,2485,2485,2485,1252
20230915,113700,395593775,2490,2490,2490,2490,1
20230915,113600,395591285,2485,2485,2485,2485,102
20230915,113500,395337815,2490,2490,2490,2490,0
20230915,113400,395337815,2490,2490,2490,2490,0
20230915,113300,395337815,2490,2490,2490,2490,300
20230915,113200,394590815,2500,2500,2500,2500,2
20230915,113100,394585815,2500,2500,2500,2485,194
20230915,113000,394101400,2485,2500,2500,2480,4234
20230915,112900,383563200,2505,2500,2505,2500,153
20230915,112800,383180695,2500,2500,2505,2500,249
20230915,112700,382558185,2505,2505,2505,2505,6
20230915,112600,382543155,2500,2500,2505,2500,583
20230915,112500,381085645,2510,2510,2510,2510,133
20230915,112400,380751815,2510,2510,2510,2505,549
20230915,112300,379375550,2510,2505,2510,2505,3709
20230915,112200,370080870,2505,2495,2505,2495,4459
20230915,112100,358931965,2500,2495,2500,2495,3819
20230915,112000,349402895,2490,2490,2490,2490,1430
20230915,111900,345842195,2490,2490,2490,2490,331
20230915,111800,345018005,2490,2485,2490,2485,2
20230915,111700,345013030,2485,2490,2490,2485,2
20230915,111600,345008055,2490,2490,2490,2490,0
20230915,111500,345008055,2490,2490,2490,2490,100
20230915,111400,344759055,2490,2490,2490,2490,2130
20230915,111300,339455355,2490,2485,2490,2485,103
20230915,111200,339199385,2485,2485,2490,2485,1166
20230915,111100,336301870,2490,2490,2490,2490,92
20230915,111000,336072790,2495,2490,2495,2490,1705
20230915,110900,331827330,2490,2490,2490,2490,0
20230915,110800,331827330,2490,2490,2490,2490,578
20230915,110700,330388110,2495,2495,2495,2485,879
20230915,110600,328198185,2495,2495,2495,2490,1913
20230915,110500,323428540,2495,2490,2495,2490,28
20230915,110400,323358815,2490,2485,2490,2485,4218
20230915,110300,312861770,2485,2480,2485,2480,910
20230915,110200,310602465,2485,2485,2485,2480,1604
20230915,110100,306619535,2485,2480,2485,2480,1002
20230915,110000,304134470,2485,2485,2485,2485,100
20230915,105900,303885970,2485,2485,2485,2485,20
20230915,105800,303836270,2485,2485,2485,2485,0
20230915,105700,303836270,2485,2485,2485,2480,109
20230915,105600,303565675,2485,2480,2485,2480,201
20230915,105500,303067190,2485,2485,2485,2485,12
20230915,105400,303037370,2480,2485,2485,2480,511
20230915,105300,301767605,2485,2480,2485,2480,2
20230915,105200,301762640,2480,2475,2480,2475,5394
20230915,105100,288397810,2475,2475,2475,2475,1
20230915,105000,288395335,2470,2470,2470,2470,0
20230915,104900,288395335,2470,2470,2470,2470,30
20230915,104800,288321235,2470,2470,2470,2470,150
20230915,104700,287950735,2470,2470,2470,2470,200
20230915,104600,287456735,2475,2475,2475,2475,0
20230915,104500,287456735,2475,2470,2475,2470,564
20230915,104400,286063650,2470,2470,2470,2470,100
20230915,104300,285816650,2470,2470,2470,2470,379
20230915,104200,284880520,2470,2470,2470,2470,1
20230915,104100,284878050,2470,2470,2470,2470,1580
20230915,104000,280975450,2475,2475,2475,2475,0
20230915,103900,280975450,2475,2475,2475,2475,0
20230915,103800,280975450,2475,2475,2475,2475,100
20230915,103700,280727950,2475,2475,2475,2475,0
20230915,103600,280727950,2475,2475,2475,2475,0
20230915,103500,280727950,2475,2470,2475,2470,2701
20230915,103400,274056475,2475,2475,2475,2475,0
20230915,103300,274056475,2475,2480,2480,2475,543
20230915,103200,272712545,2480,2480,2480,2480,3
20230915,103100,272705105,2475,2475,2475,2475,1034
20230915,103000,270145955,2475,2475,2475,2475,1666
20230915,102900,266022605,2480,2480,2480,2480,0
20230915,102800,266022605,2480,2480,2480,2480,1
20230915,102700,266020125,2480,2480,2480,2480,180
20230915,102600,265573725,2480,2480,2485,2480,4849
20230915,102500,253543180,2480,2470,2480,2470,4343
20230915,102400,242794290,2475,2475,2475,2475,0
20230915,102300,242794290,2475,2475,2475,2470,53
20230915,102200,242663365,2470,2465,2470,2465,2177
20230915,102100,237286180,2470,2470,2470,2470,1
20230915,102000,237283710,2465,2465,2465,2465,3152
20230915,101900,229514030,2470,2470,2470,2470,1431
20230915,101800,225979460,2470,2465,2470,2465,6311
20230915,101700,210401280,2465,2465,2465,2465,1200
20230915,101600,207443280,2465,2465,2470,2465,7114
20230915,101500,189907265,2465,2465,2465,2465,11
20230915,101400,189880150,2465,2460,2465,2460,4
20230915,101300,189870295,2465,2465,2465,2465,1
20230915,101200,189867830,2460,2470,2470,2460,117
20230915,101100,189579415,2465,2465,2465,2465,1211
20230915,101000,186594300,2465,2465,2465,2465,47
20230915,100900,186478445,2470,2470,2470,2470,100
20230915,100800,186231445,2470,2470,2470,2470,0
20230915,100700,186231445,2470,2465,2470,2465,3001
20230915,100600,178833970,2460,2465,2465,2460,152
20230915,100500,178460045,2465,2465,2470,2465,121
20230915,100400,178161765,2470,2465,2470,2465,102
20230915,100300,177910325,2470,2470,2470,2470,29
20230915,100200,177838695,2470,2470,2470,2470,1308
20230915,100100,174607935,2470,2470,2470,2470,215
20230915,100000,174076885,2470,2470,2470,2470,644
20230915,095900,172486205,2470,2470,2470,2465,201
20230915,095800,171990235,2470,2470,2470,2470,13
20230915,095700,171958125,2470,2470,2470,2470,2502
20230915,095600,165778185,2465,2465,2465,2465,30
20230915,095500,165704235,2470,2470,2470,2470,2
20230915,095400,165699295,2465,2470,2470,2465,136
20230915,095300,165363875,2470,2470,2470,2470,91
20230915,095200,165139105,2475,2470,2475,2470,2282
20230915,095100,159501555,2470,2470,2470,2470,0
20230915,095000,159501555,2470,2470,2470,2470,2000
20230915,094900,154561555,2470,2470,2470,2470,0
20230915,094800,154561555,2470,2470,2470,2465,172
20230915,094700,154136865,2475,2470,2475,2470,2907
20230915,094600,146955280,2465,2465,2470,2465,3028
20230915,094500,139491250,2465,2455,2465,2455,201
20230915,094400,138997785,2460,2460,2460,2460,1000
20230915,094300,136537785,2465,2465,2465,2465,1
20230915,094200,136535320,2465,2465,2465,2465,0
20230915,094100,136535320,2465,2460,2465,2460,865
20230915,094000,134407410,2465,2460,2465,2455,44
20230915,093900,134299160,2465,2465,2465,2465,1
20230915,093800,134296695,2465,2470,2470,2465,21
20230915,093700,134244830,2470,2465,2470,2460,5168
20230915,093600,121520700,2470,2465,2470,2465,744
20230915,093500,119686735,2465,2465,2465,2465,405
20230915,093400,118688410,2465,2465,2465,2465,1847
20230915,093300,114135555,2460,2455,2460,2455,2306
20230915,093200,108463295,2460,2460,2460,2460,1
20230915,093100,108460835,2460,2455,2460,2455,3
20230915,093000,108453460,2460,2460,2460,2460,0
20230915,092900,108453460,2460,2455,2460,2455,1627
20230915,092800,104459170,2455,2455,2455,2455,1
20230915,092700,104456715,2450,2450,2450,2450,1
20230915,092600,104454265,2450,2450,2450,2450,5
20230915,092500,104442015,2450,2450,2450,2450,0
20230915,092400,104442015,2450,2455,2455,2450,43
20230915,092300,104336660,2450,2455,2455,2450,6
20230915,092200,104321935,2455,2455,2455,2445,1302
20230915,092100,101138455,2445,2445,2445,2445,48
20230915,092000,101021095,2455,2455,2455,2455,0
20230915,091900,101021095,2455,2450,2455,2450,2001
20230915,091800,96118640,2460,2460,2460,2460,11
20230915,091700,96091580,2460,2460,2465,2455,4229
20230915,091600,85702265,2465,2450,2465,2450,5423
20230915,091500,72391150,2450,2450,2450,2450,22
20230915,091400,72337250,2450,2450,2455,2445,1204
20230915,091300,69387540,2455,2455,2455,2450,454
20230915,091200,68274970,2465,2460,2465,2460,1538
20230915,091100,64491475,2445,2455,2455,2445,418
20230915,091000,63465415,2440,2440,2440,2440,1420
20230915,090900,60000615,2450,2450,2450,2450,2907
20230915,090800,52878465,2450,2450,2450,2440,442
20230915,090700,51797975,2450,2445,2450,2445,12
20230915,090600,51768625,2450,2440,2450,2440,513
20230915,090500,50516065,2440,2445,2445,2440,20
20230915,090400,50467235,2450,2450,2450,2450,3
20230915,090300,50459885,2450,2445,2450,2430,1712
20230915,090200,46274830,2445,2440,2445,2440,761
20230915,090100,44415185,2440,2445,2445,2440,12709
20230915,090000,13405220,2440,2440,2450,2440,5289