stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230926,193300,675996365,2620,2620,2620,2620,3946
20230926,193200,675996365,2620,2620,2620,2620,0
20230926,193100,675996365,2620,2620,2620,2620,0
20230926,193000,675996365,2620,2620,2620,2620,0
20230926,192900,675996365,2620,2620,2620,2620,0
20230926,192800,675996365,2620,2620,2620,2620,0
20230926,192700,675996365,2620,2620,2620,2620,0
20230926,192600,675996365,2620,2620,2620,2620,0
20230926,192500,675996365,2620,2620,2620,2620,0
20230926,192400,675996365,2620,2620,2620,2620,0
20230926,192300,675996365,2620,2620,2620,2620,0
20230926,192200,675996365,2620,2620,2620,2620,0
20230926,192100,675996365,2620,2620,2620,2620,0
20230926,192000,675996365,2620,2620,2620,2620,0
20230926,191900,675996365,2620,2620,2620,2620,0
20230926,191800,675996365,2620,2620,2620,2620,0
20230926,191700,675996365,2620,2620,2620,2620,0
20230926,191600,675996365,2620,2620,2620,2620,0
20230926,191500,675996365,2620,2620,2620,2620,0
20230926,191400,675996365,2620,2620,2620,2620,0
20230926,191300,675996365,2620,2620,2620,2620,0
20230926,191200,675996365,2620,2620,2620,2620,0
20230926,191100,675996365,2620,2620,2620,2620,0
20230926,191000,675996365,2620,2620,2620,2620,0
20230926,190900,675996365,2620,2620,2620,2620,0
20230926,190800,675996365,2620,2620,2620,2620,0
20230926,190700,675996365,2620,2620,2620,2620,0
20230926,190600,675996365,2620,2620,2620,2620,0
20230926,190500,675996365,2620,2620,2620,2620,0
20230926,190400,675996365,2620,2620,2620,2620,0
20230926,190300,675996365,2620,2620,2620,2620,3946
20230926,190200,675996365,2620,2620,2620,2620,0
20230926,190100,675996365,2620,2620,2620,2620,0
20230926,190000,675996365,2620,2620,2620,2620,0
20230926,185900,675996365,2620,2620,2620,2620,0
20230926,185800,675996365,2620,2620,2620,2620,0
20230926,185700,675996365,2620,2620,2620,2620,0
20230926,185600,675996365,2620,2620,2620,2620,0
20230926,185500,675996365,2620,2620,2620,2620,0
20230926,185400,675996365,2620,2620,2620,2620,0
20230926,185300,675996365,2620,2620,2620,2620,0
20230926,185200,675996365,2620,2620,2620,2620,0
20230926,185100,675996365,2620,2620,2620,2620,0
20230926,185000,675996365,2620,2620,2620,2620,0
20230926,184900,675996365,2620,2620,2620,2620,0
20230926,184800,675996365,2620,2620,2620,2620,0
20230926,184700,675996365,2620,2620,2620,2620,0
20230926,184600,675996365,2620,2620,2620,2620,0
20230926,184500,675996365,2620,2620,2620,2620,0
20230926,184400,675996365,2620,2620,2620,2620,0
20230926,184300,675996365,2620,2620,2620,2620,0
20230926,184200,675996365,2620,2620,2620,2620,0
20230926,184100,675996365,2620,2620,2620,2620,0
20230926,184000,675996365,2620,2620,2620,2620,0
20230926,183900,675996365,2620,2620,2620,2620,0
20230926,183800,675996365,2620,2620,2620,2620,0
20230926,183700,675996365,2620,2620,2620,2620,0
20230926,183600,675996365,2620,2620,2620,2620,0
20230926,183500,675996365,2620,2620,2620,2620,0
20230926,183400,675996365,2620,2620,2620,2620,0
20230926,183300,675996365,2620,2620,2620,2620,3946
20230926,183200,675996365,2620,2620,2620,2620,0
20230926,183100,675996365,2620,2620,2620,2620,0
20230926,183000,675996365,2620,2620,2620,2620,0
20230926,182900,675996365,2620,2620,2620,2620,0
20230926,182800,675996365,2620,2620,2620,2620,0
20230926,182700,675996365,2620,2620,2620,2620,0
20230926,182600,675996365,2620,2620,2620,2620,0
20230926,182500,675996365,2620,2620,2620,2620,0
20230926,182400,675996365,2620,2620,2620,2620,0
20230926,182300,675996365,2620,2620,2620,2620,0
20230926,182200,675996365,2620,2620,2620,2620,0
20230926,182100,675996365,2620,2620,2620,2620,0
20230926,182000,675996365,2620,2620,2620,2620,0
20230926,181900,675996365,2620,2620,2620,2620,0
20230926,181800,675996365,2620,2620,2620,2620,0
20230926,181700,675996365,2620,2620,2620,2620,0
20230926,181600,675996365,2620,2620,2620,2620,0
20230926,181500,675996365,2620,2620,2620,2620,0
20230926,181400,675996365,2620,2620,2620,2620,0
20230926,181300,675996365,2620,2620,2620,2620,0
20230926,181200,675996365,2620,2620,2620,2620,0
20230926,181100,675996365,2620,2620,2620,2620,0
20230926,181000,675996365,2620,2620,2620,2620,0
20230926,180900,675996365,2620,2620,2620,2620,0
20230926,180800,675996365,2620,2620,2620,2620,0
20230926,180700,675996365,2620,2620,2620,2620,0
20230926,180600,675996365,2620,2620,2620,2620,0
20230926,180500,675996365,2620,2620,2620,2620,0
20230926,180400,675996365,2620,2620,2620,2620,0
20230926,180300,675996365,2620,2620,2620,2620,3946
20230926,180200,675996365,2620,2620,2620,2620,0
20230926,180100,675996365,2620,2620,2620,2620,0
20230926,180000,675996365,2620,2620,2620,2620,0
20230926,175900,675996365,2620,2620,2620,2620,0
20230926,175800,675996365,2620,2620,2620,2620,0
20230926,175700,675996365,2620,2620,2620,2620,0
20230926,175600,675996365,2620,2620,2620,2620,0
20230926,175500,675996365,2620,2620,2620,2620,0
20230926,175400,675996365,2620,2620,2620,2620,0
20230926,175300,675996365,2620,2620,2620,2620,0
20230926,175200,675996365,2620,2620,2620,2620,0
20230926,175100,675996365,2620,2620,2620,2620,0
20230926,175000,675996365,2620,2620,2620,2620,0
20230926,174900,675996365,2620,2620,2620,2620,0
20230926,174800,675996365,2620,2620,2620,2620,0
20230926,174700,675996365,2620,2620,2620,2620,0
20230926,174600,675996365,2620,2620,2620,2620,0
20230926,174500,675996365,2620,2620,2620,2620,0
20230926,174400,675996365,2620,2620,2620,2620,0
20230926,174300,675996365,2620,2620,2620,2620,0
20230926,174200,675996365,2620,2620,2620,2620,0
20230926,174100,675996365,2620,2620,2620,2620,0
20230926,174000,675996365,2620,2620,2620,2620,0
20230926,173900,675996365,2620,2620,2620,2620,0
20230926,173800,675996365,2620,2620,2620,2620,0
20230926,173700,675996365,2620,2620,2620,2620,0
20230926,173600,675996365,2620,2620,2620,2620,0
20230926,173500,675996365,2620,2620,2620,2620,0
20230926,173400,675996365,2620,2620,2620,2620,0
20230926,173300,675996365,2620,2620,2620,2620,3946
20230926,173200,675996365,2620,2620,2620,2620,0
20230926,173100,675996365,2620,2620,2620,2620,0
20230926,173000,675996365,2620,2620,2620,2620,0
20230926,172900,675996365,2620,2620,2620,2620,0
20230926,172800,675996365,2620,2620,2620,2620,0
20230926,172700,675996365,2620,2620,2620,2620,0
20230926,172600,675996365,2620,2620,2620,2620,0
20230926,172500,675996365,2620,2620,2620,2620,0
20230926,172400,675996365,2620,2620,2620,2620,0
20230926,172300,675996365,2620,2620,2620,2620,0
20230926,172200,675996365,2620,2620,2620,2620,0
20230926,172100,675996365,2620,2620,2620,2620,0
20230926,172000,675996365,2620,2620,2620,2620,0
20230926,171900,675996365,2620,2620,2620,2620,0
20230926,171800,675996365,2620,2620,2620,2620,0
20230926,171700,675996365,2620,2620,2620,2620,0
20230926,171600,675996365,2620,2620,2620,2620,0
20230926,171500,675996365,2620,2620,2620,2620,0
20230926,171400,675996365,2620,2620,2620,2620,0
20230926,171300,675996365,2620,2620,2620,2620,0
20230926,171200,675996365,2620,2620,2620,2620,0
20230926,171100,675996365,2620,2620,2620,2620,0
20230926,171000,675996365,2620,2620,2620,2620,0
20230926,170900,675996365,2620,2620,2620,2620,0
20230926,170800,675996365,2620,2620,2620,2620,0
20230926,170700,675996365,2620,2620,2620,2620,0
20230926,170600,675996365,2620,2620,2620,2620,0
20230926,170500,675996365,2620,2620,2620,2620,0
20230926,170400,675996365,2620,2620,2620,2620,0
20230926,170300,675996365,2620,2620,2620,2620,3946
20230926,170200,675996365,2620,2620,2620,2620,0
20230926,170100,675996365,2620,2620,2620,2620,0
20230926,170000,675996365,2620,2620,2620,2620,0
20230926,165900,675996365,2620,2620,2620,2620,0
20230926,165800,675996365,2620,2620,2620,2620,0
20230926,165700,675996365,2620,2620,2620,2620,0
20230926,165600,675996365,2620,2620,2620,2620,0
20230926,165500,675996365,2620,2620,2620,2620,0
20230926,165400,675996365,2620,2620,2620,2620,0
20230926,165300,675996365,2620,2620,2620,2620,0
20230926,165200,675996365,2620,2620,2620,2620,0
20230926,165100,675996365,2620,2620,2620,2620,0
20230926,165000,675996365,2620,2620,2620,2620,0
20230926,164900,675996365,2620,2620,2620,2620,0
20230926,164800,675996365,2620,2620,2620,2620,0
20230926,164700,675996365,2620,2620,2620,2620,0
20230926,164600,675996365,2620,2620,2620,2620,0
20230926,164500,675996365,2620,2620,2620,2620,0
20230926,164400,675996365,2620,2620,2620,2620,0
20230926,164300,675996365,2620,2620,2620,2620,0
20230926,164200,675996365,2620,2620,2620,2620,0
20230926,164100,675996365,2620,2620,2620,2620,0
20230926,164000,675996365,2620,2620,2620,2620,0
20230926,163900,675996365,2620,2620,2620,2620,0
20230926,163800,675996365,2620,2620,2620,2620,0
20230926,163700,675996365,2620,2620,2620,2620,0
20230926,163600,675996365,2620,2620,2620,2620,0
20230926,163500,675996365,2620,2620,2620,2620,0
20230926,163400,675996365,2620,2620,2620,2620,0
20230926,163300,675996365,2620,2620,2620,2620,3946
20230926,163200,675996365,2620,2620,2620,2620,0
20230926,163100,675996365,2620,2620,2620,2620,0
20230926,163000,675996365,2620,2620,2620,2620,0
20230926,162900,675996365,2620,2620,2620,2620,0
20230926,162800,675996365,2620,2620,2620,2620,0
20230926,162700,675996365,2620,2620,2620,2620,0
20230926,162600,675996365,2620,2620,2620,2620,0
20230926,162500,675996365,2620,2620,2620,2620,0
20230926,162400,675996365,2620,2620,2620,2620,0
20230926,162300,675996365,2620,2620,2620,2620,0
20230926,162200,675996365,2620,2620,2620,2620,0
20230926,162100,675996365,2620,2620,2620,2620,0
20230926,162000,675996365,2620,2620,2620,2620,0
20230926,161900,675996365,2620,2620,2620,2620,0
20230926,161800,675996365,2620,2620,2620,2620,0
20230926,161700,675996365,2620,2620,2620,2620,0
20230926,161600,675996365,2620,2620,2620,2620,0
20230926,161500,675996365,2620,2620,2620,2620,0
20230926,161400,675996365,2620,2620,2620,2620,0
20230926,161300,675996365,2620,2620,2620,2620,0
20230926,161200,675996365,2620,2620,2620,2620,0
20230926,161100,675996365,2620,2620,2620,2620,0
20230926,161000,675996365,2620,2620,2620,2620,0
20230926,160900,675996365,2620,2620,2620,2620,0
20230926,160800,675996365,2620,2620,2620,2620,0
20230926,160700,675996365,2620,2620,2620,2620,0
20230926,160600,675996365,2620,2620,2620,2620,0
20230926,160500,675996365,2620,2620,2620,2620,0
20230926,160400,675996365,2620,2620,2620,2620,0
20230926,160300,675996365,2620,2620,2620,2620,3946
20230926,160200,675996365,2620,2620,2620,2620,0
20230926,160100,675996365,2620,2620,2620,2620,0
20230926,160000,675996365,2620,2620,2620,2620,0
20230926,155900,675996365,2620,2620,2620,2620,0
20230926,155800,675996365,2620,2620,2620,2620,0
20230926,155700,675996365,2620,2620,2620,2620,0
20230926,155600,675996365,2620,2620,2620,2620,0
20230926,155500,675996365,2620,2620,2620,2620,0
20230926,155400,675996365,2620,2620,2620,2620,0
20230926,155300,675996365,2620,2620,2620,2620,0
20230926,155200,675996365,2620,2620,2620,2620,0
20230926,155100,675996365,2620,2620,2620,2620,0
20230926,155000,675996365,2620,2620,2620,2620,0
20230926,154900,675996365,2620,2620,2620,2620,0
20230926,154800,675996365,2620,2620,2620,2620,0
20230926,154700,675996365,2620,2620,2620,2620,0
20230926,154600,675996365,2620,2620,2620,2620,0
20230926,154500,675996365,2620,2620,2620,2620,0
20230926,154400,675996365,2620,2620,2620,2620,0
20230926,154300,675996365,2620,2620,2620,2620,0
20230926,154200,675996365,2620,2620,2620,2620,0
20230926,154100,675996365,2620,2620,2620,2620,0
20230926,154000,675996365,2620,2620,2620,2620,0
20230926,153900,675996365,2620,2620,2620,2620,0
20230926,153800,675996365,2620,2620,2620,2620,0
20230926,153700,675996365,2620,2620,2620,2620,0
20230926,153600,675996365,2620,2620,2620,2620,0
20230926,153500,675996365,2620,2620,2620,2620,0
20230926,153400,675996365,2620,2620,2620,2620,0
20230926,153300,675996365,2620,2620,2620,2620,3946
20230926,153200,675996365,2620,2620,2620,2620,0
20230926,153100,675996365,2620,2620,2620,2620,0
20230926,153000,675996365,2620,2620,2620,2620,3946
20230926,152900,665657845,2620,2620,2620,2620,0
20230926,152800,665657845,2620,2620,2620,2620,0
20230926,152700,665657845,2620,2620,2620,2620,0
20230926,152600,665657845,2620,2620,2620,2620,0
20230926,152500,665657845,2620,2620,2620,2620,0
20230926,152400,665657845,2620,2620,2620,2620,0
20230926,152300,665657845,2620,2620,2620,2620,0
20230926,152200,665657845,2620,2620,2620,2620,0
20230926,152100,665657845,2620,2620,2620,2620,0
20230926,152000,665657845,2620,2620,2620,2620,0
20230926,151900,665657845,2620,2625,2630,2620,2500
20230926,151800,659105225,2625,2640,2640,2625,724
20230926,151700,657201725,2625,2640,2640,2625,1007
20230926,151600,654558230,2640,2640,2640,2635,15
20230926,151500,654518635,2640,2640,2640,2640,200
20230926,151400,653990635,2640,2640,2640,2640,0
20230926,151300,653990635,2640,2640,2640,2640,0
20230926,151200,653990635,2640,2640,2640,2640,50
20230926,151100,653858635,2630,2635,2635,2630,163
20230926,151000,653429445,2635,2630,2635,2630,101
20230926,150900,653163530,2640,2640,2640,2640,1
20230926,150800,653160890,2630,2635,2635,2630,660
20230926,150700,651424795,2635,2635,2635,2635,90
20230926,150600,651187645,2635,2635,2635,2635,52
20230926,150500,651050625,2635,2635,2635,2635,205
20230926,150400,650510450,2630,2630,2630,2630,30
20230926,150300,650431550,2630,2630,2630,2630,34
20230926,150200,650342130,2630,2630,2630,2630,43
20230926,150100,650229040,2640,2640,2640,2640,0
20230926,150000,650229040,2640,2630,2640,2630,3
20230926,145900,650221135,2630,2630,2630,2630,152
20230926,145800,649821375,2630,2630,2630,2630,0
20230926,145700,649821375,2630,2630,2630,2630,1
20230926,145600,649818745,2625,2625,2625,2625,0
20230926,145500,649818745,2625,2625,2625,2625,1
20230926,145400,649816120,2630,2630,2630,2630,0
20230926,145300,649816120,2630,2630,2630,2630,341
20230926,145200,648919290,2630,2630,2630,2630,9
20230926,145100,648895620,2620,2620,2620,2620,4805
20230926,145000,636306520,2615,2615,2615,2615,877
20230926,144900,634013165,2620,2615,2620,2615,1010
20230926,144800,631371965,2615,2625,2625,2615,1382
20230926,144700,627758010,2625,2625,2625,2625,1
20230926,144600,627755385,2610,2610,2610,2610,0
20230926,144500,627755385,2610,2610,2610,2610,2000
20230926,144400,622535385,2610,2640,2640,2610,16901
20230926,144300,578349165,2640,2640,2640,2640,8
20230926,144200,578328045,2640,2640,2640,2640,2
20230926,144100,578322765,2640,2640,2640,2640,7
20230926,144000,578304285,2640,2640,2640,2640,1
20230926,143900,578301645,2640,2640,2640,2640,0
20230926,143800,578301645,2640,2630,2640,2630,2
20230926,143700,578296375,2625,2625,2625,2625,0
20230926,143600,578296375,2625,2625,2625,2625,0
20230926,143500,578296375,2625,2625,2625,2625,1000
20230926,143400,575671375,2640,2640,2640,2640,0
20230926,143300,575671375,2640,2620,2640,2620,2
20230926,143200,575666115,2625,2640,2640,2625,777
20230926,143100,573626475,2630,2630,2630,2630,77
20230926,143000,573423965,2630,2630,2630,2630,1480
20230926,142900,569531565,2625,2630,2630,2625,2000
20230926,142800,564281030,2630,2630,2630,2630,0
20230926,142700,564281030,2630,2635,2635,2630,389
20230926,142600,563256570,2640,2640,2640,2640,200
20230926,142500,562728570,2640,2640,2640,2640,0
20230926,142400,562728570,2640,2640,2640,2640,0
20230926,142300,562728570,2640,2640,2640,2640,200
20230926,142200,562200570,2635,2635,2635,2630,2000
20230926,142100,556935570,2640,2640,2640,2640,0
20230926,142000,556935570,2640,2640,2640,2640,219
20230926,141900,556357410,2635,2635,2635,2635,0
20230926,141800,556357410,2635,2635,2640,2635,212
20230926,141700,555798780,2635,2640,2640,2635,18
20230926,141600,555751335,2635,2635,2635,2635,70
20230926,141500,555566885,2635,2635,2635,2635,20
20230926,141400,555514185,2635,2635,2635,2635,1
20230926,141300,555511550,2640,2640,2640,2640,0
20230926,141200,555511550,2640,2640,2640,2640,1
20230926,141100,555508910,2635,2635,2635,2635,50
20230926,141000,555377160,2635,2635,2635,2635,50
20230926,140900,555245410,2640,2640,2640,2640,1
20230926,140800,555242770,2640,2640,2640,2640,0
20230926,140700,555242770,2640,2640,2640,2640,33
20230926,140600,555155650,2640,2640,2640,2640,201
20230926,140500,554625010,2640,2640,2640,2640,14
20230926,140400,554588050,2640,2640,2640,2640,31
20230926,140300,554506210,2640,2640,2640,2640,0
20230926,140200,554506210,2640,2640,2640,2640,0
20230926,140100,554506210,2640,2640,2640,2640,1
20230926,140000,554503570,2635,2635,2635,2630,482
20230926,135900,553234500,2635,2635,2635,2635,1
20230926,135800,553231865,2630,2630,2630,2630,300
20230926,135700,552442865,2640,2635,2640,2635,3
20230926,135600,552434950,2630,2640,2640,2630,338
20230926,135500,551546000,2640,2640,2640,2640,2
20230926,135400,551540720,2640,2640,2640,2640,50
20230926,135300,551408720,2640,2640,2640,2640,4
20230926,135200,551398160,2640,2640,2640,2640,0
20230926,135100,551398160,2640,2635,2640,2630,243
20230926,135000,550757870,2635,2635,2635,2635,8
20230926,134900,550736790,2640,2635,2640,2635,34
20230926,134800,550647065,2635,2640,2640,2635,185
20230926,134700,550159570,2630,2630,2630,2630,0
20230926,134600,550159570,2630,2630,2630,2630,0
20230926,134500,550159570,2630,2630,2630,2630,0
20230926,134400,550159570,2630,2630,2630,2630,0
20230926,134300,550159570,2630,2640,2640,2630,28
20230926,134200,550085850,2635,2635,2635,2635,6
20230926,134100,550070040,2640,2640,2640,2640,0
20230926,134000,550070040,2640,2640,2640,2640,212
20230926,133900,549510360,2640,2640,2640,2640,306
20230926,133800,548702520,2625,2625,2625,2625,0
20230926,133700,548702520,2625,2640,2640,2625,13001
20230926,133600,514476065,2640,2640,2640,2640,1
20230926,133500,514473425,2640,2640,2640,2640,40
20230926,133400,514367825,2640,2640,2640,2640,2
20230926,133300,514362545,2640,2645,2645,2640,1003
20230926,133200,511714610,2645,2645,2650,2640,162
20230926,133100,511286130,2650,2650,2650,2650,0
20230926,133000,511286130,2650,2650,2650,2650,0
20230926,132900,511286130,2650,2650,2650,2650,0
20230926,132800,511286130,2650,2640,2650,2640,37
20230926,132700,511188350,2640,2640,2640,2640,42
20230926,132600,511077470,2640,2640,2640,2640,42
20230926,132500,510966590,2635,2635,2635,2635,50
20230926,132400,510834840,2635,2630,2640,2630,5399
20230926,132300,496633330,2630,2625,2640,2625,849
20230926,132200,494400435,2625,2625,2625,2625,233
20230926,132100,493788810,2640,2640,2640,2635,11
20230926,132000,493759775,2650,2625,2655,2625,2852
20230926,131900,486246945,2625,2635,2640,2610,12005
20230926,131800,454792275,2630,2670,2670,2630,8219
20230926,131700,433111460,2670,2670,2670,2670,10
20230926,131600,433084760,2670,2670,2670,2670,13
20230926,131500,433050050,2670,2670,2670,2670,0
20230926,131400,433050050,2670,2670,2670,2670,0
20230926,131300,433050050,2670,2670,2670,2670,0
20230926,131200,433050050,2670,2670,2670,2670,38
20230926,131100,432948590,2670,2670,2670,2670,0
20230926,131000,432948590,2670,2665,2670,2665,1000
20230926,130900,430280280,2670,2670,2670,2670,190
20230926,130800,429772980,2670,2670,2670,2670,10
20230926,130700,429746280,2670,2670,2670,2670,2
20230926,130600,429740940,2670,2670,2670,2670,5
20230926,130500,429727590,2670,2670,2670,2670,0
20230926,130400,429727590,2670,2670,2670,2670,0
20230926,130300,429727590,2670,2670,2670,2670,0
20230926,130200,429727590,2670,2665,2670,2665,3700
20230926,130100,419850280,2670,2670,2670,2670,3
20230926,130000,419842270,2670,2670,2670,2670,0
20230926,125900,419842270,2670,2670,2670,2670,350
20230926,125800,418907770,2670,2670,2670,2670,0
20230926,125700,418907770,2670,2650,2670,2630,8502
20230926,125600,396465450,2655,2675,2675,2655,8501
20230926,125500,373893225,2670,2670,2670,2670,1
20230926,125400,373890555,2675,2675,2675,2675,2
20230926,125300,373885205,2670,2670,2670,2670,486
20230926,125200,372587585,2670,2670,2670,2670,0
20230926,125100,372587585,2670,2670,2670,2670,0
20230926,125000,372587585,2670,2670,2670,2670,10
20230926,124900,372560885,2670,2670,2670,2670,2
20230926,124800,372555545,2670,2670,2670,2670,0
20230926,124700,372555545,2670,2670,2670,2670,1
20230926,124600,372552875,2660,2660,2660,2660,580
20230926,124500,371010075,2670,2665,2670,2665,3900
20230926,124400,360601460,2665,2665,2665,2665,0
20230926,124300,360601460,2665,2665,2665,2665,1900
20230926,124200,355537960,2660,2660,2660,2660,0
20230926,124100,355537960,2660,2665,2665,2655,235
20230926,124000,354912860,2665,2665,2665,2665,1
20230926,123900,354910195,2650,2650,2650,2650,1
20230926,123800,354907545,2655,2665,2665,2655,11
20230926,123700,354878330,2660,2660,2660,2660,5
20230926,123600,354865030,2660,2660,2660,2660,2
20230926,123500,354859710,2655,2655,2655,2655,112
20230926,123400,354562350,2660,2660,2660,2660,9
20230926,123300,354538410,2655,2655,2655,2655,52
20230926,123200,354400350,2660,2660,2660,2660,0
20230926,123100,354400350,2660,2660,2660,2660,0
20230926,123000,354400350,2660,2660,2660,2660,0
20230926,122900,354400350,2660,2660,2660,2660,0
20230926,122800,354400350,2660,2660,2660,2660,5
20230926,122700,354387050,2660,2660,2660,2660,11
20230926,122600,354357790,2660,2660,2660,2660,5
20230926,122500,354344490,2660,2660,2660,2660,0
20230926,122400,354344490,2660,2660,2660,2660,0
20230926,122300,354344490,2660,2660,2660,2660,0
20230926,122200,354344490,2660,2660,2660,2660,0
20230926,122100,354344490,2660,2660,2660,2660,2
20230926,122000,354339170,2650,2650,2650,2650,0
20230926,121900,354339170,2650,2655,2655,2635,5002
20230926,121800,341140335,2650,2650,2650,2650,0
20230926,121700,341140335,2650,2650,2650,2650,0
20230926,121600,341140335,2650,2660,2660,2650,89
20230926,121500,340904030,2665,2665,2665,2665,5
20230926,121400,340890705,2665,2655,2665,2655,417
20230926,121300,339779410,2645,2655,2655,2645,233
20230926,121200,339162680,2655,2655,2655,2655,17
20230926,121100,339117545,2665,2655,2665,2655,252
20230926,121000,338447575,2645,2650,2650,2640,380
20230926,120900,337442600,2650,2650,2650,2650,2745
20230926,120800,330168350,2650,2650,2650,2650,100
20230926,120700,329903350,2650,2650,2650,2650,0
20230926,120600,329903350,2650,2650,2650,2650,0
20230926,120500,329903350,2650,2655,2655,2650,7175
20230926,120400,310889250,2655,2655,2655,2655,4
20230926,120300,310878630,2655,2655,2655,2655,1
20230926,120200,310875975,2655,2655,2655,2655,2
20230926,120100,310870665,2655,2650,2655,2640,2052
20230926,120000,305443460,2655,2655,2655,2655,10
20230926,115900,305416910,2655,2655,2655,2655,3
20230926,115800,305408945,2655,2655,2655,2655,0
20230926,115700,305408945,2655,2655,2655,2655,0
20230926,115600,305408945,2655,2655,2655,2655,0
20230926,115500,305408945,2655,2645,2655,2645,188
20230926,115400,304911640,2650,2650,2650,2650,0
20230926,115300,304911640,2650,2650,2650,2650,250
20230926,115200,304249140,2650,2650,2650,2650,0
20230926,115100,304249140,2650,2650,2650,2650,0
20230926,115000,304249140,2650,2650,2650,2650,69
20230926,114900,304066290,2650,2650,2650,2650,40
20230926,114800,303960290,2650,2650,2650,2650,350
20230926,114700,303032790,2650,2650,2650,2650,359
20230926,114600,302081440,2655,2655,2655,2655,1
20230926,114500,302078785,2655,2655,2655,2655,4
20230926,114400,302068165,2655,2655,2655,2655,66
20230926,114300,301892935,2655,2655,2655,2655,0
20230926,114200,301892935,2655,2655,2655,2655,0
20230926,114100,301892935,2655,2655,2655,2655,0
20230926,114000,301892935,2655,2660,2660,2655,3
20230926,113900,301884965,2665,2665,2665,2665,0
20230926,113800,301884965,2665,2665,2665,2665,10
20230926,113700,301858315,2670,2670,2670,2670,0
20230926,113600,301858315,2670,2670,2670,2670,0
20230926,113500,301858315,2670,2670,2670,2670,0
20230926,113400,301858315,2670,2660,2670,2660,11
20230926,113300,301828995,2655,2655,2655,2655,0
20230926,113200,301828995,2655,2655,2655,2655,0
20230926,113100,301828995,2655,2665,2665,2655,162
20230926,113000,301398330,2665,2665,2665,2665,50
20230926,112900,301265080,2665,2665,2665,2665,0
20230926,112800,301265080,2665,2660,2665,2660,150
20230926,112700,300865580,2660,2660,2660,2660,0
20230926,112600,300865580,2660,2660,2660,2660,0
20230926,112500,300865580,2660,2660,2660,2660,0
20230926,112400,300865580,2660,2660,2660,2660,5
20230926,112300,300852280,2660,2660,2660,2660,0
20230926,112200,300852280,2660,2660,2660,2660,0
20230926,112100,300852280,2660,2660,2660,2660,4898
20230926,112000,287823600,2660,2650,2660,2650,220
20230926,111900,287240390,2650,2650,2650,2650,490
20230926,111800,285941890,2650,2650,2650,2650,0
20230926,111700,285941890,2650,2635,2650,2635,2
20230926,111600,285936605,2635,2655,2655,2635,10666
20230926,111500,257749305,2660,2650,2660,2650,2
20230926,111400,257743995,2655,2655,2655,2655,396
20230926,111300,256692615,2655,2655,2655,2655,10
20230926,111200,256666065,2660,2660,2660,2660,7
20230926,111100,256647445,2670,2670,2670,2670,0
20230926,111000,256647445,2670,2670,2670,2670,0
20230926,110900,256647445,2670,2670,2670,2670,0
20230926,110800,256647445,2670,2670,2670,2670,0
20230926,110700,256647445,2670,2670,2670,2670,1
20230926,110600,256644775,2670,2670,2670,2670,2
20230926,110500,256639435,2655,2655,2655,2655,3214
20230926,110400,248106265,2650,2640,2650,2640,10629
20230926,110300,220039455,2640,2660,2660,2640,24194
20230926,110200,156066120,2660,2660,2660,2660,0
20230926,110100,156066120,2660,2660,2660,2660,144
20230926,110000,155683080,2660,2660,2660,2660,4
20230926,105900,155672440,2660,2660,2660,2660,14
20230926,105800,155635200,2660,2660,2660,2660,0
20230926,105700,155635200,2660,2660,2660,2660,991
20230926,105600,152999140,2660,2660,2660,2660,975
20230926,105500,150405640,2660,2660,2660,2660,0
20230926,105400,150405640,2660,2660,2660,2660,707
20230926,105300,148525020,2655,2675,2675,2655,430
20230926,105200,147379905,2680,2680,2680,2680,2
20230926,105100,147374545,2680,2680,2680,2680,67
20230926,105000,147194985,2670,2670,2670,2670,0
20230926,104900,147194985,2670,2670,2670,2670,0
20230926,104800,147194985,2670,2670,2670,2670,111
20230926,104700,146898615,2670,2670,2670,2670,0
20230926,104600,146898615,2670,2675,2675,2670,33
20230926,104500,146810445,2675,2675,2675,2675,0
20230926,104400,146810445,2675,2675,2675,2675,0
20230926,104300,146810445,2675,2675,2675,2675,10
20230926,104200,146783695,2675,2665,2675,2665,457
20230926,104100,145562230,2675,2675,2675,2675,1
20230926,104000,145559555,2675,2675,2675,2675,0
20230926,103900,145559555,2675,2670,2675,2665,4
20230926,103800,145548870,2675,2675,2675,2675,0
20230926,103700,145548870,2675,2675,2675,2675,0
20230926,103600,145548870,2675,2675,2675,2675,0
20230926,103500,145548870,2675,2675,2675,2675,17
20230926,103400,145503395,2665,2675,2675,2665,6
20230926,103300,145487375,2675,2675,2675,2675,0
20230926,103200,145487375,2675,2675,2675,2675,0
20230926,103100,145487375,2675,2675,2675,2675,0
20230926,103000,145487375,2675,2675,2675,2675,0
20230926,102900,145487375,2675,2675,2675,2675,0
20230926,102800,145487375,2675,2675,2675,2675,140
20230926,102700,145112875,2675,2675,2675,2675,0
20230926,102600,145112875,2675,2675,2675,2675,0
20230926,102500,145112875,2675,2670,2675,2670,11
20230926,102400,145083500,2670,2670,2670,2670,0
20230926,102300,145083500,2670,2670,2670,2670,65
20230926,102200,144909950,2670,2670,2670,2670,4
20230926,102100,144899270,2655,2670,2670,2655,80
20230926,102000,144686555,2670,2670,2670,2670,0
20230926,101900,144686555,2670,2670,2670,2670,5
20230926,101800,144673205,2670,2670,2670,2670,0
20230926,101700,144673205,2670,2665,2670,2660,30
20230926,101600,144593385,2665,2665,2665,2665,0
20230926,101500,144593385,2665,2665,2665,2665,50
20230926,101400,144460135,2665,2665,2665,2665,3
20230926,101300,144452140,2665,2665,2665,2665,78
20230926,101200,144244270,2665,2665,2665,2665,1
20230926,101100,144241605,2675,2675,2675,2675,50
20230926,101000,144107855,2675,2655,2675,2655,45
20230926,100900,143987665,2660,2660,2660,2660,0
20230926,100800,143987665,2660,2660,2660,2660,1
20230926,100700,143985005,2670,2675,2675,2645,4928
20230926,100600,130932940,2655,2655,2655,2655,279
20230926,100500,130192195,2655,2655,2655,2655,0
20230926,100400,130192195,2655,2655,2655,2655,102
20230926,100300,129921385,2660,2660,2660,2660,0
20230926,100200,129921385,2660,2665,2665,2650,6614
20230926,100100,112352845,2675,2675,2675,2675,1
20230926,100000,112350170,2675,2675,2675,2675,19
20230926,095900,112299345,2675,2675,2675,2675,2
20230926,095800,112293995,2675,2675,2675,2675,0
20230926,095700,112293995,2675,2675,2675,2675,210
20230926,095600,111732245,2670,2670,2670,2670,0
20230926,095500,111732245,2670,2685,2690,2670,25
20230926,095400,111665150,2670,2670,2670,2670,293
20230926,095300,110882840,2670,2670,2670,2670,0
20230926,095200,110882840,2670,2670,2670,2670,231
20230926,095100,110266070,2670,2675,2675,2670,367
20230926,095000,109285180,2675,2690,2690,2675,38
20230926,094900,109182975,2690,2670,2690,2670,4925
20230926,094800,95942845,2665,2670,2670,2665,598
20230926,094700,94346235,2670,2670,2670,2670,1
20230926,094600,94343565,2670,2670,2670,2670,2
20230926,094500,94338225,2655,2655,2655,2655,333
20230926,094400,93454110,2665,2660,2665,2660,25
20230926,094300,93387595,2665,2660,2665,2655,48
20230926,094200,93259755,2665,2670,2670,2665,66
20230926,094100,93083540,2665,2675,2675,2650,18716
20230926,094000,43332865,2675,2675,2675,2675,353
20230926,093900,42388590,2685,2685,2685,2685,101
20230926,093800,42117405,2685,2680,2685,2680,290
20230926,093700,41339755,2685,2685,2685,2685,0
20230926,093600,41339755,2685,2675,2685,2675,204
20230926,093500,40794045,2680,2680,2680,2680,1127
20230926,093400,37773685,2685,2690,2690,2685,354
20230926,093300,36823170,2690,2690,2690,2690,1
20230926,093200,36820480,2685,2690,2690,2685,143
20230926,093100,36436475,2685,2685,2685,2685,0
20230926,093000,36436475,2685,2685,2685,2685,0
20230926,092900,36436475,2685,2685,2685,2685,582
20230926,092800,34873805,2685,2685,2685,2685,0
20230926,092700,34873805,2685,2685,2685,2685,245
20230926,092600,34215980,2690,2690,2690,2690,10
20230926,092500,34189080,2690,2690,2690,2690,320
20230926,092400,33328280,2680,2680,2680,2680,0
20230926,092300,33328280,2680,2695,2695,2680,8592
20230926,092200,10263370,2695,2695,2695,2695,0
20230926,092100,10263370,2695,2695,2695,2695,0
20230926,092000,10263370,2695,2695,2695,2695,0
20230926,091900,10263370,2695,2705,2705,2695,717
20230926,091800,8330555,2700,2700,2700,2700,0
20230926,091700,8330555,2700,2700,2700,2700,0
20230926,091600,8330555,2700,2715,2715,2700,219
20230926,091500,7739135,2720,2720,2720,2720,0
20230926,091400,7739135,2720,2705,2720,2705,110
20230926,091300,7440645,2710,2710,2710,2710,0
20230926,091200,7440645,2710,2710,2710,2710,0
20230926,091100,7440645,2710,2710,2710,2710,0
20230926,091000,7440645,2710,2695,2710,2695,63
20230926,090900,7270845,2700,2700,2700,2700,70
20230926,090800,7081845,2700,2700,2700,2700,678
20230926,090700,5251245,2700,2700,2700,2700,0
20230926,090600,5251245,2700,2695,2700,2695,2
20230926,090500,5245850,2695,2695,2695,2695,50
20230926,090400,5111100,2695,2710,2710,2695,328
20230926,090300,4227070,2695,2695,2695,2695,1128
20230926,090200,1187110,2695,2695,2695,2695,0
20230926,090100,1187110,2695,2695,2695,2695,1
20230926,090000,1184415,2690,2690,2690,2690,277