stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230922,195700,1342814700,2115,2115,2115,2115,20496
20230922,195600,1342814700,2115,2115,2115,2115,0
20230922,195500,1342814700,2115,2115,2115,2115,0
20230922,195400,1342814700,2115,2115,2115,2115,0
20230922,195300,1342814700,2115,2115,2115,2115,0
20230922,195200,1342814700,2115,2115,2115,2115,0
20230922,195100,1342814700,2115,2115,2115,2115,0
20230922,195000,1342814700,2115,2115,2115,2115,0
20230922,194900,1342814700,2115,2115,2115,2115,0
20230922,194800,1342814700,2115,2115,2115,2115,0
20230922,194700,1342814700,2115,2115,2115,2115,0
20230922,194600,1342814700,2115,2115,2115,2115,0
20230922,194500,1342814700,2115,2115,2115,2115,0
20230922,194400,1342814700,2115,2115,2115,2115,0
20230922,194300,1342814700,2115,2115,2115,2115,0
20230922,194200,1342814700,2115,2115,2115,2115,0
20230922,194100,1342814700,2115,2115,2115,2115,0
20230922,194000,1342814700,2115,2115,2115,2115,0
20230922,193900,1342814700,2115,2115,2115,2115,0
20230922,193800,1342814700,2115,2115,2115,2115,0
20230922,193700,1342814700,2115,2115,2115,2115,0
20230922,193600,1342814700,2115,2115,2115,2115,0
20230922,193500,1342814700,2115,2115,2115,2115,0
20230922,193400,1342814700,2115,2115,2115,2115,0
20230922,193300,1342814700,2115,2115,2115,2115,0
20230922,193200,1342814700,2115,2115,2115,2115,0
20230922,193100,1342814700,2115,2115,2115,2115,0
20230922,193000,1342814700,2115,2115,2115,2115,0
20230922,192900,1342814700,2115,2115,2115,2115,0
20230922,192800,1342814700,2115,2115,2115,2115,0
20230922,192700,1342814700,2115,2115,2115,2115,20496
20230922,192600,1342814700,2115,2115,2115,2115,0
20230922,192500,1342814700,2115,2115,2115,2115,0
20230922,192400,1342814700,2115,2115,2115,2115,0
20230922,192300,1342814700,2115,2115,2115,2115,0
20230922,192200,1342814700,2115,2115,2115,2115,0
20230922,192100,1342814700,2115,2115,2115,2115,0
20230922,192000,1342814700,2115,2115,2115,2115,0
20230922,191900,1342814700,2115,2115,2115,2115,0
20230922,191800,1342814700,2115,2115,2115,2115,0
20230922,191700,1342814700,2115,2115,2115,2115,0
20230922,191600,1342814700,2115,2115,2115,2115,0
20230922,191500,1342814700,2115,2115,2115,2115,0
20230922,191400,1342814700,2115,2115,2115,2115,0
20230922,191300,1342814700,2115,2115,2115,2115,0
20230922,191200,1342814700,2115,2115,2115,2115,0
20230922,191100,1342814700,2115,2115,2115,2115,0
20230922,191000,1342814700,2115,2115,2115,2115,0
20230922,190900,1342814700,2115,2115,2115,2115,0
20230922,190800,1342814700,2115,2115,2115,2115,0
20230922,190700,1342814700,2115,2115,2115,2115,0
20230922,190600,1342814700,2115,2115,2115,2115,0
20230922,190500,1342814700,2115,2115,2115,2115,0
20230922,190400,1342814700,2115,2115,2115,2115,0
20230922,190300,1342814700,2115,2115,2115,2115,0
20230922,190200,1342814700,2115,2115,2115,2115,0
20230922,190100,1342814700,2115,2115,2115,2115,0
20230922,190000,1342814700,2115,2115,2115,2115,0
20230922,185900,1342814700,2115,2115,2115,2115,0
20230922,185800,1342814700,2115,2115,2115,2115,0
20230922,185700,1342814700,2115,2115,2115,2115,20496
20230922,185600,1342814700,2115,2115,2115,2115,0
20230922,185500,1342814700,2115,2115,2115,2115,0
20230922,185400,1342814700,2115,2115,2115,2115,0
20230922,185300,1342814700,2115,2115,2115,2115,0
20230922,185200,1342814700,2115,2115,2115,2115,0
20230922,185100,1342814700,2115,2115,2115,2115,0
20230922,185000,1342814700,2115,2115,2115,2115,0
20230922,184900,1342814700,2115,2115,2115,2115,0
20230922,184800,1342814700,2115,2115,2115,2115,0
20230922,184700,1342814700,2115,2115,2115,2115,0
20230922,184600,1342814700,2115,2115,2115,2115,0
20230922,184500,1342814700,2115,2115,2115,2115,0
20230922,184400,1342814700,2115,2115,2115,2115,0
20230922,184300,1342814700,2115,2115,2115,2115,0
20230922,184200,1342814700,2115,2115,2115,2115,0
20230922,184100,1342814700,2115,2115,2115,2115,0
20230922,184000,1342814700,2115,2115,2115,2115,0
20230922,183900,1342814700,2115,2115,2115,2115,0
20230922,183800,1342814700,2115,2115,2115,2115,0
20230922,183700,1342814700,2115,2115,2115,2115,0
20230922,183600,1342814700,2115,2115,2115,2115,0
20230922,183500,1342814700,2115,2115,2115,2115,0
20230922,183400,1342814700,2115,2115,2115,2115,0
20230922,183300,1342814700,2115,2115,2115,2115,0
20230922,183200,1342814700,2115,2115,2115,2115,0
20230922,183100,1342814700,2115,2115,2115,2115,0
20230922,183000,1342814700,2115,2115,2115,2115,0
20230922,182900,1342814700,2115,2115,2115,2115,0
20230922,182800,1342814700,2115,2115,2115,2115,0
20230922,182700,1342814700,2115,2115,2115,2115,20496
20230922,182600,1342814700,2115,2115,2115,2115,0
20230922,182500,1342814700,2115,2115,2115,2115,0
20230922,182400,1342814700,2115,2115,2115,2115,0
20230922,182300,1342814700,2115,2115,2115,2115,0
20230922,182200,1342814700,2115,2115,2115,2115,0
20230922,182100,1342814700,2115,2115,2115,2115,0
20230922,182000,1342814700,2115,2115,2115,2115,0
20230922,181900,1342814700,2115,2115,2115,2115,0
20230922,181800,1342814700,2115,2115,2115,2115,0
20230922,181700,1342814700,2115,2115,2115,2115,0
20230922,181600,1342814700,2115,2115,2115,2115,0
20230922,181500,1342814700,2115,2115,2115,2115,0
20230922,181400,1342814700,2115,2115,2115,2115,0
20230922,181300,1342814700,2115,2115,2115,2115,0
20230922,181200,1342814700,2115,2115,2115,2115,0
20230922,181100,1342814700,2115,2115,2115,2115,0
20230922,181000,1342814700,2115,2115,2115,2115,0
20230922,180900,1342814700,2115,2115,2115,2115,0
20230922,180800,1342814700,2115,2115,2115,2115,0
20230922,180700,1342814700,2115,2115,2115,2115,0
20230922,180600,1342814700,2115,2115,2115,2115,0
20230922,180500,1342814700,2115,2115,2115,2115,0
20230922,180400,1342814700,2115,2115,2115,2115,0
20230922,180300,1342814700,2115,2115,2115,2115,0
20230922,180200,1342814700,2115,2115,2115,2115,0
20230922,180100,1342814700,2115,2115,2115,2115,0
20230922,180000,1342814700,2115,2115,2115,2115,0
20230922,175900,1342814700,2115,2115,2115,2115,0
20230922,175800,1342814700,2115,2115,2115,2115,0
20230922,175700,1342814700,2115,2115,2115,2115,20496
20230922,175600,1342814700,2115,2115,2115,2115,0
20230922,175500,1342814700,2115,2115,2115,2115,0
20230922,175400,1342814700,2115,2115,2115,2115,0
20230922,175300,1342814700,2115,2115,2115,2115,0
20230922,175200,1342814700,2115,2115,2115,2115,0
20230922,175100,1342814700,2115,2115,2115,2115,0
20230922,175000,1342814700,2115,2115,2115,2115,0
20230922,174900,1342814700,2115,2115,2115,2115,0
20230922,174800,1342814700,2115,2115,2115,2115,0
20230922,174700,1342814700,2115,2115,2115,2115,0
20230922,174600,1342814700,2115,2115,2115,2115,0
20230922,174500,1342814700,2115,2115,2115,2115,0
20230922,174400,1342814700,2115,2115,2115,2115,0
20230922,174300,1342814700,2115,2115,2115,2115,0
20230922,174200,1342814700,2115,2115,2115,2115,0
20230922,174100,1342814700,2115,2115,2115,2115,0
20230922,174000,1342814700,2115,2115,2115,2115,0
20230922,173900,1342814700,2115,2115,2115,2115,0
20230922,173800,1342814700,2115,2115,2115,2115,0
20230922,173700,1342814700,2115,2115,2115,2115,0
20230922,173600,1342814700,2115,2115,2115,2115,0
20230922,173500,1342814700,2115,2115,2115,2115,0
20230922,173400,1342814700,2115,2115,2115,2115,0
20230922,173300,1342814700,2115,2115,2115,2115,0
20230922,173200,1342814700,2115,2115,2115,2115,0
20230922,173100,1342814700,2115,2115,2115,2115,0
20230922,173000,1342814700,2115,2115,2115,2115,0
20230922,172900,1342814700,2115,2115,2115,2115,0
20230922,172800,1342814700,2115,2115,2115,2115,0
20230922,172700,1342814700,2115,2115,2115,2115,20496
20230922,172600,1342814700,2115,2115,2115,2115,0
20230922,172500,1342814700,2115,2115,2115,2115,0
20230922,172400,1342814700,2115,2115,2115,2115,0
20230922,172300,1342814700,2115,2115,2115,2115,0
20230922,172200,1342814700,2115,2115,2115,2115,0
20230922,172100,1342814700,2115,2115,2115,2115,0
20230922,172000,1342814700,2115,2115,2115,2115,0
20230922,171900,1342814700,2115,2115,2115,2115,0
20230922,171800,1342814700,2115,2115,2115,2115,0
20230922,171700,1342814700,2115,2115,2115,2115,0
20230922,171600,1342814700,2115,2115,2115,2115,0
20230922,171500,1342814700,2115,2115,2115,2115,0
20230922,171400,1342814700,2115,2115,2115,2115,0
20230922,171300,1342814700,2115,2115,2115,2115,0
20230922,171200,1342814700,2115,2115,2115,2115,0
20230922,171100,1342814700,2115,2115,2115,2115,0
20230922,171000,1342814700,2115,2115,2115,2115,0
20230922,170900,1342814700,2115,2115,2115,2115,0
20230922,170800,1342814700,2115,2115,2115,2115,0
20230922,170700,1342814700,2115,2115,2115,2115,0
20230922,170600,1342814700,2115,2115,2115,2115,0
20230922,170500,1342814700,2115,2115,2115,2115,0
20230922,170400,1342814700,2115,2115,2115,2115,0
20230922,170300,1342814700,2115,2115,2115,2115,0
20230922,170200,1342814700,2115,2115,2115,2115,0
20230922,170100,1342814700,2115,2115,2115,2115,0
20230922,170000,1342814700,2115,2115,2115,2115,0
20230922,165900,1342814700,2115,2115,2115,2115,0
20230922,165800,1342814700,2115,2115,2115,2115,0
20230922,165700,1342814700,2115,2115,2115,2115,20496
20230922,165600,1342814700,2115,2115,2115,2115,0
20230922,165500,1342814700,2115,2115,2115,2115,0
20230922,165400,1342814700,2115,2115,2115,2115,0
20230922,165300,1342814700,2115,2115,2115,2115,0
20230922,165200,1342814700,2115,2115,2115,2115,0
20230922,165100,1342814700,2115,2115,2115,2115,0
20230922,165000,1342814700,2115,2115,2115,2115,0
20230922,164900,1342814700,2115,2115,2115,2115,0
20230922,164800,1342814700,2115,2115,2115,2115,0
20230922,164700,1342814700,2115,2115,2115,2115,0
20230922,164600,1342814700,2115,2115,2115,2115,0
20230922,164500,1342814700,2115,2115,2115,2115,0
20230922,164400,1342814700,2115,2115,2115,2115,0
20230922,164300,1342814700,2115,2115,2115,2115,0
20230922,164200,1342814700,2115,2115,2115,2115,0
20230922,164100,1342814700,2115,2115,2115,2115,0
20230922,164000,1342814700,2115,2115,2115,2115,0
20230922,163900,1342814700,2115,2115,2115,2115,0
20230922,163800,1342814700,2115,2115,2115,2115,0
20230922,163700,1342814700,2115,2115,2115,2115,0
20230922,163600,1342814700,2115,2115,2115,2115,0
20230922,163500,1342814700,2115,2115,2115,2115,0
20230922,163400,1342814700,2115,2115,2115,2115,0
20230922,163300,1342814700,2115,2115,2115,2115,0
20230922,163200,1342814700,2115,2115,2115,2115,0
20230922,163100,1342814700,2115,2115,2115,2115,0
20230922,163000,1342814700,2115,2115,2115,2115,0
20230922,162900,1342814700,2115,2115,2115,2115,0
20230922,162800,1342814700,2115,2115,2115,2115,0
20230922,162700,1342814700,2115,2115,2115,2115,20496
20230922,162600,1342814700,2115,2115,2115,2115,0
20230922,162500,1342814700,2115,2115,2115,2115,0
20230922,162400,1342814700,2115,2115,2115,2115,0
20230922,162300,1342814700,2115,2115,2115,2115,0
20230922,162200,1342814700,2115,2115,2115,2115,0
20230922,162100,1342814700,2115,2115,2115,2115,0
20230922,162000,1342814700,2115,2115,2115,2115,0
20230922,161900,1342814700,2115,2115,2115,2115,0
20230922,161800,1342814700,2115,2115,2115,2115,0
20230922,161700,1342814700,2115,2115,2115,2115,0
20230922,161600,1342814700,2115,2115,2115,2115,0
20230922,161500,1342814700,2115,2115,2115,2115,0
20230922,161400,1342814700,2115,2115,2115,2115,0
20230922,161300,1342814700,2115,2115,2115,2115,0
20230922,161200,1342814700,2115,2115,2115,2115,0
20230922,161100,1342814700,2115,2115,2115,2115,0
20230922,161000,1342814700,2115,2115,2115,2115,0
20230922,160900,1342814700,2115,2115,2115,2115,0
20230922,160800,1342814700,2115,2115,2115,2115,0
20230922,160700,1342814700,2115,2115,2115,2115,0
20230922,160600,1342814700,2115,2115,2115,2115,0
20230922,160500,1342814700,2115,2115,2115,2115,0
20230922,160400,1342814700,2115,2115,2115,2115,0
20230922,160300,1342814700,2115,2115,2115,2115,0
20230922,160200,1342814700,2115,2115,2115,2115,0
20230922,160100,1342814700,2115,2115,2115,2115,0
20230922,160000,1342814700,2115,2115,2115,2115,0
20230922,155900,1342814700,2115,2115,2115,2115,0
20230922,155800,1342814700,2115,2115,2115,2115,0
20230922,155700,1342814700,2115,2115,2115,2115,20496
20230922,155600,1342814700,2115,2115,2115,2115,0
20230922,155500,1342814700,2115,2115,2115,2115,0
20230922,155400,1342814700,2115,2115,2115,2115,0
20230922,155300,1342814700,2115,2115,2115,2115,0
20230922,155200,1342814700,2115,2115,2115,2115,0
20230922,155100,1342814700,2115,2115,2115,2115,0
20230922,155000,1342814700,2115,2115,2115,2115,0
20230922,154900,1342814700,2115,2115,2115,2115,0
20230922,154800,1342814700,2115,2115,2115,2115,0
20230922,154700,1342814700,2115,2115,2115,2115,0
20230922,154600,1342814700,2115,2115,2115,2115,0
20230922,154500,1342814700,2115,2115,2115,2115,0
20230922,154400,1342814700,2115,2115,2115,2115,0
20230922,154300,1342814700,2115,2115,2115,2115,0
20230922,154200,1342814700,2115,2115,2115,2115,0
20230922,154100,1342814700,2115,2115,2115,2115,0
20230922,154000,1342814700,2115,2115,2115,2115,0
20230922,153900,1342814700,2115,2115,2115,2115,0
20230922,153800,1342814700,2115,2115,2115,2115,0
20230922,153700,1342814700,2115,2115,2115,2115,0
20230922,153600,1342814700,2115,2115,2115,2115,0
20230922,153500,1342814700,2115,2115,2115,2115,0
20230922,153400,1342814700,2115,2115,2115,2115,0
20230922,153300,1342814700,2115,2115,2115,2115,0
20230922,153200,1342814700,2115,2115,2115,2115,0
20230922,153100,1342814700,2115,2115,2115,2115,0
20230922,153000,1342814700,2115,2115,2115,2115,20496
20230922,152900,1299465660,2130,2130,2130,2130,0
20230922,152800,1299465660,2130,2130,2130,2130,0
20230922,152700,1299465660,2130,2130,2130,2130,0
20230922,152600,1299465660,2130,2130,2130,2130,0
20230922,152500,1299465660,2130,2130,2130,2130,0
20230922,152400,1299465660,2130,2130,2130,2130,0
20230922,152300,1299465660,2130,2130,2130,2130,0
20230922,152200,1299465660,2130,2130,2130,2130,0
20230922,152100,1299465660,2130,2130,2130,2130,0
20230922,152000,1299465660,2130,2130,2130,2130,0
20230922,151900,1299465660,2130,2120,2130,2120,3634
20230922,151800,1291750360,2125,2125,2130,2120,3308
20230922,151700,1284723355,2125,2125,2125,2120,1512
20230922,151600,1281517355,2125,2125,2130,2120,2986
20230922,151500,1275185995,2130,2125,2130,2125,3221
20230922,151400,1268341340,2130,2125,2135,2125,1352
20230922,151300,1265456295,2135,2130,2135,2125,2004
20230922,151200,1261187770,2130,2135,2135,2130,56
20230922,151100,1261068480,2140,2135,2140,2125,6680
20230922,151000,1246832930,2140,2130,2140,2125,5079
20230922,150900,1236000145,2125,2135,2135,2125,398
20230922,150800,1235153100,2135,2135,2135,2135,0
20230922,150700,1235153100,2135,2130,2135,2125,1474
20230922,150600,1232019940,2130,2130,2135,2130,1447
20230922,150500,1228930620,2125,2120,2125,2120,2338
20230922,150400,1223969405,2125,2125,2125,2120,342
20230922,150300,1223242660,2125,2125,2125,2120,1438
20230922,150200,1220194055,2125,2130,2130,2125,54
20230922,150100,1220079250,2120,2120,2120,2120,4914
20230922,150000,1209661570,2120,2125,2130,2120,912
20230922,145900,1207724205,2125,2130,2130,2125,1123
20230922,145800,1205337825,2135,2135,2135,2135,0
20230922,145700,1205337825,2135,2125,2135,2125,149
20230922,145600,1205021180,2135,2135,2135,2135,26
20230922,145500,1204965670,2120,2125,2135,2120,3731
20230922,145400,1197037270,2135,2125,2135,2125,348
20230922,145300,1196297760,2135,2130,2135,2130,939
20230922,145200,1194297685,2130,2130,2130,2130,8
20230922,145100,1194280645,2135,2135,2135,2130,208
20230922,145000,1193837300,2135,2135,2135,2135,100
20230922,144900,1193623800,2135,2130,2135,2130,380
20230922,144800,1192813250,2135,2130,2135,2130,159
20230922,144700,1192474570,2135,2135,2135,2135,8
20230922,144600,1192457490,2135,2125,2135,2125,3551
20230922,144500,1184906475,2130,2125,2130,2125,187
20230922,144400,1184508900,2130,2130,2130,2130,120
20230922,144300,1184253300,2130,2130,2130,2130,2514
20230922,144200,1178898480,2130,2130,2130,2130,6
20230922,144100,1178885700,2125,2130,2135,2125,572
20230922,144000,1177668070,2135,2130,2135,2130,108
20230922,143900,1177438025,2135,2135,2135,2130,517
20230922,143800,1176336730,2130,2130,2130,2130,147
20230922,143700,1176023620,2140,2130,2140,2130,1278
20230922,143600,1173301470,2140,2140,2140,2140,14
20230922,143500,1173271510,2140,2135,2140,2130,649
20230922,143400,1171887805,2140,2140,2140,2140,0
20230922,143300,1171887805,2140,2140,2140,2135,36
20230922,143200,1171810775,2140,2135,2140,2125,6612
20230922,143100,1157730155,2135,2135,2135,2135,5
20230922,143000,1157719480,2135,2135,2135,2135,1033
20230922,142900,1155514025,2140,2135,2140,2130,160
20230922,142800,1155173150,2140,2135,2140,2135,300
20230922,142700,1154532645,2135,2135,2135,2135,8
20230922,142600,1154515565,2130,2130,2130,2130,152
20230922,142500,1154191805,2135,2135,2135,2135,0
20230922,142400,1154191805,2135,2135,2135,2135,0
20230922,142300,1154191805,2135,2130,2135,2130,167
20230922,142200,1153836090,2135,2135,2135,2135,6
20230922,142100,1153823280,2140,2130,2140,2130,273
20230922,142000,1153240430,2125,2130,2130,2125,162
20230922,141900,1152896110,2140,2140,2140,2140,2
20230922,141800,1152891830,2140,2140,2140,2140,1
20230922,141700,1152889690,2125,2130,2140,2125,1328
20230922,141600,1150066910,2140,2145,2145,2125,2615
20230922,141500,1144502085,2135,2135,2135,2135,1145
20230922,141400,1142057510,2135,2135,2135,2135,15
20230922,141300,1142025485,2135,2135,2135,2135,1058
20230922,141200,1139766655,2140,2145,2145,2140,56
20230922,141100,1139646585,2140,2125,2140,2125,2213
20230922,141000,1134914200,2135,2135,2135,2135,57
20230922,140900,1134792505,2140,2140,2140,2140,7
20230922,140800,1134777525,2140,2130,2140,2130,146
20230922,140700,1134466535,2130,2130,2130,2130,2
20230922,140600,1134462275,2140,2140,2140,2140,10
20230922,140500,1134440875,2140,2140,2140,2140,0
20230922,140400,1134440875,2140,2140,2140,2125,149
20230922,140300,1134124220,2135,2135,2135,2135,941
20230922,140200,1132115185,2125,2125,2135,2125,631
20230922,140100,1130774300,2125,2125,2135,2125,248
20230922,140000,1130247290,2125,2140,2140,2125,11
20230922,135900,1130223900,2120,2130,2130,2120,10122
20230922,135800,1108705495,2130,2130,2130,2130,2138
20230922,135700,1104151555,2130,2135,2135,2130,1083
20230922,135600,1101839765,2130,2135,2140,2130,3852
20230922,135500,1093622495,2135,2135,2140,2135,350
20230922,135400,1092875240,2140,2140,2140,2140,0
20230922,135300,1092875240,2140,2135,2140,2135,11
20230922,135200,1092851750,2130,2130,2130,2130,201
20230922,135100,1092423620,2130,2135,2135,2130,5000
20230922,135000,1081760735,2135,2140,2140,2135,353
20230922,134900,1081007055,2135,2135,2135,2135,178
20230922,134800,1080627025,2140,2140,2140,2140,1
20230922,134700,1080624885,2135,2135,2135,2135,0
20230922,134600,1080624885,2135,2130,2135,2130,736
20230922,134500,1079055190,2130,2130,2130,2130,0
20230922,134400,1079055190,2130,2135,2135,2130,30
20230922,134300,1078991240,2130,2130,2130,2130,147
20230922,134200,1078678130,2135,2135,2135,2135,2883
20230922,134100,1072522925,2135,2135,2135,2135,0
20230922,134000,1072522925,2135,2140,2140,2135,1223
20230922,133900,1069910820,2140,2140,2140,2140,1917
20230922,133800,1065808440,2140,2140,2140,2140,0
20230922,133700,1065808440,2140,2140,2140,2140,6488
20230922,133600,1051924120,2150,2140,2150,2140,908
20230922,133500,1049980980,2145,2145,2150,2145,2100
20230922,133400,1045475975,2145,2145,2145,2145,102
20230922,133300,1045257185,2145,2145,2145,2140,2760
20230922,133200,1039337080,2145,2145,2145,2145,0
20230922,133100,1039337080,2145,2140,2145,2140,51
20230922,133000,1039227935,2140,2140,2140,2140,934
20230922,132900,1037229175,2140,2140,2140,2140,626
20230922,132800,1035889535,2140,2135,2140,2135,693
20230922,132700,1034406615,2140,2140,2140,2135,8821
20230922,132600,1015530410,2140,2140,2140,2140,2738
20230922,132500,1009671090,2150,2150,2150,2150,1
20230922,132400,1009668940,2140,2145,2145,2140,149
20230922,132300,1009350075,2145,2150,2150,2145,101
20230922,132200,1009133425,2150,2150,2150,2150,0
20230922,132100,1009133425,2150,2140,2150,2140,511
20230922,132000,1008039875,2140,2140,2140,2140,1208
20230922,131900,1005454755,2140,2145,2145,2140,1547
20230922,131800,1002143445,2140,2145,2145,2140,2
20230922,131700,1002139160,2150,2140,2150,2140,2023
20230922,131600,997809910,2150,2150,2150,2150,100
20230922,131500,997594910,2155,2140,2155,2140,149
20230922,131400,997276030,2155,2155,2155,2155,0
20230922,131300,997276030,2155,2150,2155,2150,20
20230922,131200,997232955,2150,2140,2150,2140,165
20230922,131100,996879685,2155,2155,2155,2155,1
20230922,131000,996877530,2140,2145,2145,2140,464
20230922,130900,995884340,2145,2145,2145,2145,155
20230922,130800,995551865,2140,2145,2145,2140,499
20230922,130700,994483005,2140,2140,2140,2140,0
20230922,130600,994483005,2140,2140,2140,2140,3126
20230922,130500,987793365,2145,2145,2145,2140,1083
20230922,130400,985472430,2145,2145,2145,2145,0
20230922,130300,985472430,2145,2145,2145,2145,147
20230922,130200,985157115,2155,2155,2155,2155,0
20230922,130100,985157115,2155,2155,2155,2155,5
20230922,130000,985146340,2160,2145,2160,2145,62
20230922,125900,985013335,2145,2145,2145,2145,87
20230922,125800,984826720,2160,2160,2160,2155,169
20230922,125700,984461735,2145,2145,2145,2145,113
20230922,125600,984219350,2145,2150,2150,2145,199
20230922,125500,983792490,2145,2145,2145,2145,2
20230922,125400,983788200,2140,2140,2140,2140,1000
20230922,125300,981648200,2145,2145,2145,2140,153
20230922,125200,981320750,2145,2140,2145,2140,81
20230922,125100,981147405,2140,2140,2140,2140,0
20230922,125000,981147405,2140,2145,2145,2140,302
20230922,124900,980501070,2145,2150,2150,2145,5360
20230922,124800,968997510,2155,2150,2155,2150,2019
20230922,124700,964656655,2150,2150,2150,2150,2113
20230922,124600,960113705,2150,2150,2150,2150,1904
20230922,124500,956020105,2155,2155,2155,2155,0
20230922,124400,956020105,2155,2160,2160,2150,13
20230922,124300,955992045,2160,2160,2165,2150,5007
20230922,124200,945176965,2160,2155,2160,2155,69
20230922,124100,945028265,2155,2150,2155,2150,591
20230922,124000,943757610,2145,2160,2160,2145,559
20230922,123900,942550185,2160,2155,2160,2155,1180
20230922,123800,940003390,2145,2145,2145,2145,147
20230922,123700,939688075,2145,2155,2155,2145,103
20230922,123600,939467120,2150,2150,2150,2150,138
20230922,123500,939170420,2155,2150,2155,2150,252
20230922,123400,938628360,2160,2150,2160,2150,182
20230922,123300,938237050,2150,2145,2150,2145,1100
20230922,123200,935872550,2150,2145,2150,2145,865
20230922,123100,934017100,2145,2145,2145,2145,2201
20230922,123000,929295955,2150,2150,2150,2150,200
20230922,122900,928865955,2150,2145,2150,2145,752
20230922,122800,927252910,2150,2145,2150,2145,61
20230922,122700,927121810,2150,2150,2150,2150,0
20230922,122600,927121810,2150,2145,2150,2145,240
20230922,122500,926606970,2145,2145,2145,2145,1347
20230922,122400,923717655,2150,2150,2155,2150,124
20230922,122300,923451045,2150,2150,2150,2150,367
20230922,122200,922661995,2150,2150,2160,2150,552
20230922,122100,921475180,2145,2145,2145,2145,958
20230922,122000,919420270,2150,2150,2150,2150,7
20230922,121900,919405220,2150,2150,2150,2150,23
20230922,121800,919355770,2145,2155,2155,2145,1250
20230922,121700,916662520,2160,2155,2160,2155,523
20230922,121600,915532990,2145,2150,2150,2145,2309
20230922,121500,910570855,2160,2160,2160,2160,1
20230922,121400,910568695,2150,2150,2150,2150,62
20230922,121300,910435395,2150,2150,2150,2150,167
20230922,121200,910076345,2160,2155,2160,2155,2
20230922,121100,910072030,2155,2155,2155,2155,50
20230922,121000,909964280,2155,2150,2155,2150,149
20230922,120900,909643925,2160,2160,2160,2160,0
20230922,120800,909643925,2160,2155,2160,2155,2
20230922,120700,909639610,2150,2150,2150,2150,147
20230922,120600,909323560,2155,2155,2155,2155,5532
20230922,120500,897402100,2155,2160,2160,2155,1152
20230922,120400,894917035,2160,2155,2160,2155,12570
20230922,120300,867828605,2160,2165,2165,2155,75
20230922,120200,867666900,2155,2160,2160,2155,500
20230922,120100,866587760,2160,2170,2170,2160,2195
20230922,120000,861838955,2170,2170,2170,2170,35
20230922,115900,861763005,2170,2170,2170,2170,0
20230922,115800,861763005,2170,2165,2170,2165,149
20230922,115700,861440415,2170,2165,2170,2165,253
20230922,115600,860892550,2175,2175,2175,2175,1715
20230922,115500,857162425,2175,2165,2175,2165,1800
20230922,115400,853248895,2175,2175,2175,2160,1005
20230922,115300,851068050,2170,2175,2175,2170,3168
20230922,115200,844192825,2175,2170,2175,2170,513
20230922,115100,843077075,2170,2175,2180,2170,1824
20230922,115000,839110490,2175,2170,2175,2160,7916
20230922,114900,821912805,2170,2165,2170,2165,1728
20230922,114800,818165010,2165,2165,2165,2160,204
20230922,114700,817724325,2160,2160,2165,2160,603
20230922,114600,816421720,2160,2160,2160,2160,199
20230922,114500,815991880,2160,2165,2165,2160,180
20230922,114400,815602920,2160,2165,2165,2160,56
20230922,114300,815481890,2165,2165,2165,2165,0
20230922,114200,815481890,2165,2170,2170,2165,38
20230922,114100,815399615,2165,2160,2165,2160,2314
20230922,114000,810401305,2165,2165,2165,2165,523
20230922,113900,809269010,2160,2160,2160,2160,147
20230922,113800,808951490,2165,2160,2165,2160,544
20230922,113700,807776330,2165,2165,2165,2165,8
20230922,113600,807759010,2165,2160,2165,2160,1165
20230922,113500,805242495,2165,2160,2165,2160,1305
20230922,113400,802423670,2160,2165,2165,2160,1178
20230922,113300,799878300,2160,2160,2160,2160,1694
20230922,113200,796219260,2165,2160,2165,2160,530
20230922,113100,795074310,2165,2165,2165,2165,239
20230922,113000,794556875,2165,2165,2170,2165,348
20230922,112900,793802750,2170,2165,2170,2165,978
20230922,112800,791685320,2165,2175,2175,2165,53
20230922,112700,791570335,2175,2165,2175,2165,172
20230922,112600,791197705,2170,2175,2175,2165,2250
20230922,112500,786313500,2165,2170,2170,2165,6886
20230922,112400,771375480,2170,2165,2170,2165,889
20230922,112300,769447090,2165,2165,2165,2165,326
20230922,112200,768741300,2165,2165,2165,2165,1010
20230922,112100,766554650,2165,2160,2165,2160,476
20230922,112000,765526370,2165,2170,2170,2165,4356
20230922,111900,756095580,2170,2170,2170,2165,1623
20230922,111800,752581170,2165,2160,2170,2160,4624
20230922,111700,742570245,2160,2160,2165,2160,20363
20230922,111600,698539010,2160,2160,2160,2160,1
20230922,111500,698536850,2155,2155,2160,2155,1737
20230922,111400,694793405,2155,2160,2160,2155,249
20230922,111300,694256300,2155,2160,2160,2155,845
20230922,111200,692435205,2160,2160,2160,2160,1005
20230922,111100,690264405,2160,2160,2160,2155,1356
20230922,111000,687336185,2160,2160,2160,2160,132
20230922,110900,687051065,2160,2160,2160,2160,21
20230922,110800,687005705,2155,2160,2160,2155,329
20230922,110700,686296550,2160,2160,2160,2155,1783
20230922,110600,682445275,2160,2160,2160,2155,1773
20230922,110500,678618095,2160,2155,2160,2155,1443
20230922,110400,675501950,2160,2160,2160,2160,1031
20230922,110300,673274990,2155,2155,2155,2155,27
20230922,110200,673216805,2155,2160,2160,2155,4088
20230922,110100,664387510,2160,2160,2160,2160,2030
20230922,110000,660002710,2160,2160,2160,2160,933
20230922,105900,657987430,2155,2155,2155,2155,148
20230922,105800,657668490,2155,2155,2160,2155,5833
20230922,105700,645098370,2155,2155,2155,2150,57
20230922,105600,644975665,2150,2150,2150,2150,168
20230922,105500,644614465,2155,2155,2155,2155,24
20230922,105400,644562745,2150,2155,2155,2150,3
20230922,105300,644556290,2155,2150,2155,2150,218
20230922,105200,644087385,2150,2150,2155,2150,747
20230922,105100,642481235,2155,2155,2155,2155,48
20230922,105000,642377795,2150,2155,2155,2150,197
20230922,104900,641954195,2150,2150,2155,2150,317
20230922,104800,641271565,2150,2155,2155,2140,212
20230922,104700,640815220,2150,2145,2155,2140,1274
20230922,104600,638076700,2150,2145,2150,2145,19031
20230922,104500,597242170,2145,2145,2145,2145,23
20230922,104400,597192835,2145,2145,2145,2145,20
20230922,104300,597149935,2140,2145,2145,2140,192
20230922,104200,596738830,2145,2145,2145,2145,769
20230922,104100,595089325,2145,2145,2145,2145,1
20230922,104000,595087180,2145,2140,2145,2140,170
20230922,103900,594723265,2140,2140,2140,2140,2231
20230922,103800,589948925,2140,2135,2140,2135,64
20230922,103700,589812055,2135,2135,2135,2135,1186
20230922,103600,587279945,2140,2135,2140,2135,624
20230922,103500,585947585,2140,2140,2140,2140,1000
20230922,103400,583807585,2145,2145,2145,2130,1021
20230922,103300,581619760,2145,2145,2145,2145,1
20230922,103200,581617615,2145,2130,2145,2130,71
20230922,103100,581465335,2130,2140,2145,2130,3106
20230922,103000,574814850,2140,2140,2140,2140,133
20230922,102900,574530230,2140,2140,2140,2140,10
20230922,102800,574508830,2140,2140,2140,2130,404
20230922,102700,573645980,2140,2135,2140,2135,983
20230922,102600,571547235,2135,2135,2135,2135,25
20230922,102500,571493860,2135,2130,2135,2125,1409
20230922,102400,568494515,2130,2130,2130,2130,500
20230922,102300,567429515,2125,2125,2130,2120,733
20230922,102200,565873285,2120,2125,2125,2120,2286
20230922,102100,561021275,2130,2130,2130,2125,25
20230922,102000,560968030,2130,2135,2135,2130,60
20230922,101900,560840185,2125,2130,2135,2125,471
20230922,101800,559837320,2130,2130,2130,2125,383
20230922,101700,559022305,2135,2130,2140,2125,276
20230922,101600,558435080,2130,2130,2140,2130,157
20230922,101500,558100580,2135,2140,2140,2135,64
20230922,101400,557963625,2140,2140,2140,2140,20
20230922,101300,557920825,2145,2125,2145,2125,200
20230922,101200,557495025,2140,2130,2140,2130,2628
20230922,101100,551897305,2130,2130,2130,2120,81
20230922,101000,551724795,2120,2120,2120,2120,746
20230922,100900,550143275,2120,2130,2130,2120,965
20230922,100800,548094560,2125,2120,2125,2120,5025
20230922,100700,537438865,2120,2125,2125,2120,556
20230922,100600,536259645,2130,2120,2130,2120,403
20230922,100500,535405035,2125,2125,2130,2120,4821
20230922,100400,525161370,2130,2130,2130,2130,63
20230922,100300,525027180,2130,2140,2145,2130,3996
20230922,100200,516514685,2145,2145,2145,2145,23
20230922,100100,516465350,2135,2145,2145,2130,1389
20230922,100000,513494830,2145,2140,2145,2135,276
20230922,095900,512904675,2140,2140,2140,2140,0
20230922,095800,512904675,2140,2140,2140,2140,35
20230922,095700,512829775,2145,2145,2145,2145,8
20230922,095600,512812615,2145,2140,2145,2130,275
20230922,095500,512226570,2140,2135,2140,2130,620
20230922,095400,510903270,2130,2150,2150,2130,1793
20230922,095300,507074710,2135,2135,2150,2135,2104
20230922,095200,502565320,2135,2135,2135,2135,113
20230922,095100,502324065,2140,2135,2140,2135,25
20230922,095000,502270575,2135,2140,2140,2135,238
20230922,094900,501761755,2140,2135,2140,2135,299
20230922,094800,501122135,2140,2140,2140,2140,86
20230922,094700,500938095,2140,2140,2140,2135,1352
20230922,094600,498048510,2140,2150,2150,2135,4273
20230922,094500,488904280,2145,2150,2155,2145,3163
20230922,094400,482109285,2150,2150,2150,2150,1000
20230922,094300,479959285,2150,2150,2150,2150,545
20230922,094200,478787535,2150,2150,2150,2150,770
20230922,094100,477132035,2150,2155,2155,2150,1788
20230922,094000,473279045,2150,2150,2150,2150,485
20230922,093900,472236295,2150,2150,2150,2150,492
20230922,093800,471178495,2145,2155,2155,2145,305
20230922,093700,470521230,2155,2145,2155,2145,3017
20230922,093600,464043310,2145,2145,2150,2145,100
20230922,093500,463828615,2150,2150,2150,2145,36
20230922,093400,463751225,2145,2150,2150,2145,41
20230922,093300,463663080,2150,2150,2150,2140,1111
20230922,093200,461284975,2150,2150,2150,2145,347
20230922,093100,460540430,2145,2150,2150,2145,1052
20230922,093000,458283880,2150,2150,2150,2150,28
20230922,092900,458223680,2150,2145,2150,2140,4669
20230922,092800,448208675,2145,2150,2150,2145,672
20230922,092700,446766680,2145,2150,2150,2145,236
20230922,092600,446259435,2150,2150,2155,2150,375
20230922,092500,445453060,2155,2160,2160,2145,1004
20230922,092400,443297730,2160,2160,2160,2150,11634
20230922,092300,418198435,2160,2160,2160,2155,3073
20230922,092200,411570755,2160,2160,2165,2160,4954
20230922,092100,400870065,2160,2155,2160,2155,2481
20230922,092000,395523205,2160,2145,2160,2145,7227
20230922,091900,379977585,2150,2150,2150,2145,2648
20230922,091800,374296000,2150,2155,2155,2145,4602
20230922,091700,364387000,2150,2150,2155,2150,12117
20230922,091600,338303265,2150,2150,2155,2145,4297
20230922,091500,329050425,2150,2140,2150,2140,9454
20230922,091400,308752720,2140,2140,2140,2135,737
20230922,091300,307175550,2140,2140,2145,2130,6117
20230922,091200,294092015,2120,2125,2145,2120,12520
20230922,091100,267355685,2130,2135,2135,2130,1322
20230922,091000,264533250,2135,2130,2135,2130,3013
20230922,090900,258110570,2130,2130,2135,2130,2894
20230922,090800,251940450,2145,2125,2145,2125,8409
20230922,090700,234004590,2120,2100,2130,2100,2758
20230922,090600,228153250,2115,2120,2120,2095,23125
20230922,090500,179452210,2120,2130,2130,2120,5934
20230922,090400,166835455,2125,2120,2135,2115,4497
20230922,090300,157282615,2120,2125,2140,2120,4475
20230922,090200,147753725,2130,2135,2145,2125,6340
20230922,090100,134215950,2135,2150,2155,2130,14156
20230922,090000,103842170,2150,2130,2160,2130,42279