stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230925,194600,1482828080,2010,2010,2010,2010,21023
20230925,194500,1482828080,2010,2010,2010,2010,0
20230925,194400,1482828080,2010,2010,2010,2010,0
20230925,194300,1482828080,2010,2010,2010,2010,0
20230925,194200,1482828080,2010,2010,2010,2010,0
20230925,194100,1482828080,2010,2010,2010,2010,0
20230925,194000,1482828080,2010,2010,2010,2010,0
20230925,193900,1482828080,2010,2010,2010,2010,0
20230925,193800,1482828080,2010,2010,2010,2010,0
20230925,193700,1482828080,2010,2010,2010,2010,0
20230925,193600,1482828080,2010,2010,2010,2010,0
20230925,193500,1482828080,2010,2010,2010,2010,0
20230925,193400,1482828080,2010,2010,2010,2010,0
20230925,193300,1482828080,2010,2010,2010,2010,0
20230925,193200,1482828080,2010,2010,2010,2010,0
20230925,193100,1482828080,2010,2010,2010,2010,0
20230925,193000,1482828080,2010,2010,2010,2010,0
20230925,192900,1482828080,2010,2010,2010,2010,0
20230925,192800,1482828080,2010,2010,2010,2010,0
20230925,192700,1482828080,2010,2010,2010,2010,0
20230925,192600,1482828080,2010,2010,2010,2010,0
20230925,192500,1482828080,2010,2010,2010,2010,0
20230925,192400,1482828080,2010,2010,2010,2010,0
20230925,192300,1482828080,2010,2010,2010,2010,0
20230925,192200,1482828080,2010,2010,2010,2010,0
20230925,192100,1482828080,2010,2010,2010,2010,0
20230925,192000,1482828080,2010,2010,2010,2010,0
20230925,191900,1482828080,2010,2010,2010,2010,0
20230925,191800,1482828080,2010,2010,2010,2010,0
20230925,191700,1482828080,2010,2010,2010,2010,0
20230925,191600,1482828080,2010,2010,2010,2010,21023
20230925,191500,1482828080,2010,2010,2010,2010,0
20230925,191400,1482828080,2010,2010,2010,2010,0
20230925,191300,1482828080,2010,2010,2010,2010,0
20230925,191200,1482828080,2010,2010,2010,2010,0
20230925,191100,1482828080,2010,2010,2010,2010,0
20230925,191000,1482828080,2010,2010,2010,2010,0
20230925,190900,1482828080,2010,2010,2010,2010,0
20230925,190800,1482828080,2010,2010,2010,2010,0
20230925,190700,1482828080,2010,2010,2010,2010,0
20230925,190600,1482828080,2010,2010,2010,2010,0
20230925,190500,1482828080,2010,2010,2010,2010,0
20230925,190400,1482828080,2010,2010,2010,2010,0
20230925,190300,1482828080,2010,2010,2010,2010,0
20230925,190200,1482828080,2010,2010,2010,2010,0
20230925,190100,1482828080,2010,2010,2010,2010,0
20230925,190000,1482828080,2010,2010,2010,2010,0
20230925,185900,1482828080,2010,2010,2010,2010,0
20230925,185800,1482828080,2010,2010,2010,2010,0
20230925,185700,1482828080,2010,2010,2010,2010,0
20230925,185600,1482828080,2010,2010,2010,2010,0
20230925,185500,1482828080,2010,2010,2010,2010,0
20230925,185400,1482828080,2010,2010,2010,2010,0
20230925,185300,1482828080,2010,2010,2010,2010,0
20230925,185200,1482828080,2010,2010,2010,2010,0
20230925,185100,1482828080,2010,2010,2010,2010,0
20230925,185000,1482828080,2010,2010,2010,2010,0
20230925,184900,1482828080,2010,2010,2010,2010,0
20230925,184800,1482828080,2010,2010,2010,2010,0
20230925,184700,1482828080,2010,2010,2010,2010,0
20230925,184600,1482828080,2010,2010,2010,2010,21023
20230925,184500,1482828080,2010,2010,2010,2010,0
20230925,184400,1482828080,2010,2010,2010,2010,0
20230925,184300,1482828080,2010,2010,2010,2010,0
20230925,184200,1482828080,2010,2010,2010,2010,0
20230925,184100,1482828080,2010,2010,2010,2010,0
20230925,184000,1482828080,2010,2010,2010,2010,0
20230925,183900,1482828080,2010,2010,2010,2010,0
20230925,183800,1482828080,2010,2010,2010,2010,0
20230925,183700,1482828080,2010,2010,2010,2010,0
20230925,183600,1482828080,2010,2010,2010,2010,0
20230925,183500,1482828080,2010,2010,2010,2010,0
20230925,183400,1482828080,2010,2010,2010,2010,0
20230925,183300,1482828080,2010,2010,2010,2010,0
20230925,183200,1482828080,2010,2010,2010,2010,0
20230925,183100,1482828080,2010,2010,2010,2010,0
20230925,183000,1482828080,2010,2010,2010,2010,0
20230925,182900,1482828080,2010,2010,2010,2010,0
20230925,182800,1482828080,2010,2010,2010,2010,0
20230925,182700,1482828080,2010,2010,2010,2010,0
20230925,182600,1482828080,2010,2010,2010,2010,0
20230925,182500,1482828080,2010,2010,2010,2010,0
20230925,182400,1482828080,2010,2010,2010,2010,0
20230925,182300,1482828080,2010,2010,2010,2010,0
20230925,182200,1482828080,2010,2010,2010,2010,0
20230925,182100,1482828080,2010,2010,2010,2010,0
20230925,182000,1482828080,2010,2010,2010,2010,0
20230925,181900,1482828080,2010,2010,2010,2010,0
20230925,181800,1482828080,2010,2010,2010,2010,0
20230925,181700,1482828080,2010,2010,2010,2010,0
20230925,181600,1482828080,2010,2010,2010,2010,21023
20230925,181500,1482828080,2010,2010,2010,2010,0
20230925,181400,1482828080,2010,2010,2010,2010,0
20230925,181300,1482828080,2010,2010,2010,2010,0
20230925,181200,1482828080,2010,2010,2010,2010,0
20230925,181100,1482828080,2010,2010,2010,2010,0
20230925,181000,1482828080,2010,2010,2010,2010,0
20230925,180900,1482828080,2010,2010,2010,2010,0
20230925,180800,1482828080,2010,2010,2010,2010,0
20230925,180700,1482828080,2010,2010,2010,2010,0
20230925,180600,1482828080,2010,2010,2010,2010,0
20230925,180500,1482828080,2010,2010,2010,2010,0
20230925,180400,1482828080,2010,2010,2010,2010,0
20230925,180300,1482828080,2010,2010,2010,2010,0
20230925,180200,1482828080,2010,2010,2010,2010,0
20230925,180100,1482828080,2010,2010,2010,2010,0
20230925,180000,1482828080,2010,2010,2010,2010,0
20230925,175900,1482828080,2010,2010,2010,2010,0
20230925,175800,1482828080,2010,2010,2010,2010,0
20230925,175700,1482828080,2010,2010,2010,2010,0
20230925,175600,1482828080,2010,2010,2010,2010,0
20230925,175500,1482828080,2010,2010,2010,2010,0
20230925,175400,1482828080,2010,2010,2010,2010,0
20230925,175300,1482828080,2010,2010,2010,2010,0
20230925,175200,1482828080,2010,2010,2010,2010,0
20230925,175100,1482828080,2010,2010,2010,2010,0
20230925,175000,1482828080,2010,2010,2010,2010,0
20230925,174900,1482828080,2010,2010,2010,2010,0
20230925,174800,1482828080,2010,2010,2010,2010,0
20230925,174700,1482828080,2010,2010,2010,2010,0
20230925,174600,1482828080,2010,2010,2010,2010,21023
20230925,174500,1482828080,2010,2010,2010,2010,0
20230925,174400,1482828080,2010,2010,2010,2010,0
20230925,174300,1482828080,2010,2010,2010,2010,0
20230925,174200,1482828080,2010,2010,2010,2010,0
20230925,174100,1482828080,2010,2010,2010,2010,0
20230925,174000,1482828080,2010,2010,2010,2010,0
20230925,173900,1482828080,2010,2010,2010,2010,0
20230925,173800,1482828080,2010,2010,2010,2010,0
20230925,173700,1482828080,2010,2010,2010,2010,0
20230925,173600,1482828080,2010,2010,2010,2010,0
20230925,173500,1482828080,2010,2010,2010,2010,0
20230925,173400,1482828080,2010,2010,2010,2010,0
20230925,173300,1482828080,2010,2010,2010,2010,0
20230925,173200,1482828080,2010,2010,2010,2010,0
20230925,173100,1482828080,2010,2010,2010,2010,0
20230925,173000,1482828080,2010,2010,2010,2010,0
20230925,172900,1482828080,2010,2010,2010,2010,0
20230925,172800,1482828080,2010,2010,2010,2010,0
20230925,172700,1482828080,2010,2010,2010,2010,0
20230925,172600,1482828080,2010,2010,2010,2010,0
20230925,172500,1482828080,2010,2010,2010,2010,0
20230925,172400,1482828080,2010,2010,2010,2010,0
20230925,172300,1482828080,2010,2010,2010,2010,0
20230925,172200,1482828080,2010,2010,2010,2010,0
20230925,172100,1482828080,2010,2010,2010,2010,0
20230925,172000,1482828080,2010,2010,2010,2010,0
20230925,171900,1482828080,2010,2010,2010,2010,0
20230925,171800,1482828080,2010,2010,2010,2010,0
20230925,171700,1482828080,2010,2010,2010,2010,0
20230925,171600,1482828080,2010,2010,2010,2010,21023
20230925,171500,1482828080,2010,2010,2010,2010,0
20230925,171400,1482828080,2010,2010,2010,2010,0
20230925,171300,1482828080,2010,2010,2010,2010,0
20230925,171200,1482828080,2010,2010,2010,2010,0
20230925,171100,1482828080,2010,2010,2010,2010,0
20230925,171000,1482828080,2010,2010,2010,2010,0
20230925,170900,1482828080,2010,2010,2010,2010,0
20230925,170800,1482828080,2010,2010,2010,2010,0
20230925,170700,1482828080,2010,2010,2010,2010,0
20230925,170600,1482828080,2010,2010,2010,2010,0
20230925,170500,1482828080,2010,2010,2010,2010,0
20230925,170400,1482828080,2010,2010,2010,2010,0
20230925,170300,1482828080,2010,2010,2010,2010,0
20230925,170200,1482828080,2010,2010,2010,2010,0
20230925,170100,1482828080,2010,2010,2010,2010,0
20230925,170000,1482828080,2010,2010,2010,2010,0
20230925,165900,1482828080,2010,2010,2010,2010,0
20230925,165800,1482828080,2010,2010,2010,2010,0
20230925,165700,1482828080,2010,2010,2010,2010,0
20230925,165600,1482828080,2010,2010,2010,2010,0
20230925,165500,1482828080,2010,2010,2010,2010,0
20230925,165400,1482828080,2010,2010,2010,2010,0
20230925,165300,1482828080,2010,2010,2010,2010,0
20230925,165200,1482828080,2010,2010,2010,2010,0
20230925,165100,1482828080,2010,2010,2010,2010,0
20230925,165000,1482828080,2010,2010,2010,2010,0
20230925,164900,1482828080,2010,2010,2010,2010,0
20230925,164800,1482828080,2010,2010,2010,2010,0
20230925,164700,1482828080,2010,2010,2010,2010,0
20230925,164600,1482828080,2010,2010,2010,2010,21023
20230925,164500,1482828080,2010,2010,2010,2010,0
20230925,164400,1482828080,2010,2010,2010,2010,0
20230925,164300,1482828080,2010,2010,2010,2010,0
20230925,164200,1482828080,2010,2010,2010,2010,0
20230925,164100,1482828080,2010,2010,2010,2010,0
20230925,164000,1482828080,2010,2010,2010,2010,0
20230925,163900,1482828080,2010,2010,2010,2010,0
20230925,163800,1482828080,2010,2010,2010,2010,0
20230925,163700,1482828080,2010,2010,2010,2010,0
20230925,163600,1482828080,2010,2010,2010,2010,0
20230925,163500,1482828080,2010,2010,2010,2010,0
20230925,163400,1482828080,2010,2010,2010,2010,0
20230925,163300,1482828080,2010,2010,2010,2010,0
20230925,163200,1482828080,2010,2010,2010,2010,0
20230925,163100,1482828080,2010,2010,2010,2010,0
20230925,163000,1482828080,2010,2010,2010,2010,0
20230925,162900,1482828080,2010,2010,2010,2010,0
20230925,162800,1482828080,2010,2010,2010,2010,0
20230925,162700,1482828080,2010,2010,2010,2010,0
20230925,162600,1482828080,2010,2010,2010,2010,0
20230925,162500,1482828080,2010,2010,2010,2010,0
20230925,162400,1482828080,2010,2010,2010,2010,0
20230925,162300,1482828080,2010,2010,2010,2010,0
20230925,162200,1482828080,2010,2010,2010,2010,0
20230925,162100,1482828080,2010,2010,2010,2010,0
20230925,162000,1482828080,2010,2010,2010,2010,0
20230925,161900,1482828080,2010,2010,2010,2010,0
20230925,161800,1482828080,2010,2010,2010,2010,0
20230925,161700,1482828080,2010,2010,2010,2010,0
20230925,161600,1482828080,2010,2010,2010,2010,21023
20230925,161500,1482828080,2010,2010,2010,2010,0
20230925,161400,1482828080,2010,2010,2010,2010,0
20230925,161300,1482828080,2010,2010,2010,2010,0
20230925,161200,1482828080,2010,2010,2010,2010,0
20230925,161100,1482828080,2010,2010,2010,2010,0
20230925,161000,1482828080,2010,2010,2010,2010,0
20230925,160900,1482828080,2010,2010,2010,2010,0
20230925,160800,1482828080,2010,2010,2010,2010,0
20230925,160700,1482828080,2010,2010,2010,2010,0
20230925,160600,1482828080,2010,2010,2010,2010,0
20230925,160500,1482828080,2010,2010,2010,2010,0
20230925,160400,1482828080,2010,2010,2010,2010,0
20230925,160300,1482828080,2010,2010,2010,2010,0
20230925,160200,1482828080,2010,2010,2010,2010,0
20230925,160100,1482828080,2010,2010,2010,2010,0
20230925,160000,1482828080,2010,2010,2010,2010,0
20230925,155900,1482828080,2010,2010,2010,2010,0
20230925,155800,1482828080,2010,2010,2010,2010,0
20230925,155700,1482828080,2010,2010,2010,2010,0
20230925,155600,1482828080,2010,2010,2010,2010,0
20230925,155500,1482828080,2010,2010,2010,2010,0
20230925,155400,1482828080,2010,2010,2010,2010,0
20230925,155300,1482828080,2010,2010,2010,2010,0
20230925,155200,1482828080,2010,2010,2010,2010,0
20230925,155100,1482828080,2010,2010,2010,2010,0
20230925,155000,1482828080,2010,2010,2010,2010,0
20230925,154900,1482828080,2010,2010,2010,2010,0
20230925,154800,1482828080,2010,2010,2010,2010,0
20230925,154700,1482828080,2010,2010,2010,2010,0
20230925,154600,1482828080,2010,2010,2010,2010,21023
20230925,154500,1482828080,2010,2010,2010,2010,0
20230925,154400,1482828080,2010,2010,2010,2010,0
20230925,154300,1482828080,2010,2010,2010,2010,0
20230925,154200,1482828080,2010,2010,2010,2010,0
20230925,154100,1482828080,2010,2010,2010,2010,0
20230925,154000,1482828080,2010,2010,2010,2010,0
20230925,153900,1482828080,2010,2010,2010,2010,0
20230925,153800,1482828080,2010,2010,2010,2010,0
20230925,153700,1482828080,2010,2010,2010,2010,0
20230925,153600,1482828080,2010,2010,2010,2010,0
20230925,153500,1482828080,2010,2010,2010,2010,0
20230925,153400,1482828080,2010,2010,2010,2010,0
20230925,153300,1482828080,2010,2010,2010,2010,0
20230925,153200,1482828080,2010,2010,2010,2010,0
20230925,153100,1482828080,2010,2010,2010,2010,0
20230925,153000,1482828080,2010,2010,2010,2010,21023
20230925,152900,1440571850,2020,2020,2020,2020,0
20230925,152800,1440571850,2020,2020,2020,2020,0
20230925,152700,1440571850,2020,2020,2020,2020,0
20230925,152600,1440571850,2020,2020,2020,2020,0
20230925,152500,1440571850,2020,2020,2020,2020,0
20230925,152400,1440571850,2020,2020,2020,2020,0
20230925,152300,1440571850,2020,2020,2020,2020,0
20230925,152200,1440571850,2020,2020,2020,2020,0
20230925,152100,1440571850,2020,2020,2020,2020,0
20230925,152000,1440571850,2020,2020,2020,2020,0
20230925,151900,1440571850,2020,2005,2020,2000,1664
20230925,151800,1437229575,2005,2005,2005,2000,12431
20230925,151700,1412346320,2005,2005,2005,2000,5046
20230925,151600,1402230675,2005,2005,2010,1999,8527
20230925,151500,1385153270,2005,2005,2010,2005,6817
20230925,151400,1371481945,2005,2005,2010,2005,519
20230925,151300,1370441340,2005,2010,2010,2000,6348
20230925,151200,1357731150,2000,2015,2015,2000,26935
20230925,151100,1303842245,2010,2015,2015,2005,1349
20230925,151000,1301136280,2000,2010,2015,2000,14606
20230925,150900,1271895175,2010,2010,2010,2005,18527
20230925,150800,1234704815,2015,2015,2015,2010,1483
20230925,150700,1231722395,2010,2020,2020,2010,2488
20230925,150600,1226718250,2015,2010,2015,2010,1242
20230925,150500,1224218550,2005,2010,2015,2005,1322
20230925,150400,1221560100,2010,2010,2015,2005,17341
20230925,150300,1186770270,2010,2010,2015,2010,862
20230925,150200,1185037405,2010,2010,2010,2010,1719
20230925,150100,1181582215,2010,2010,2010,2005,8739
20230925,150000,1164027260,2010,2010,2015,2005,4439
20230925,145900,1155111470,2010,2010,2015,2010,12900
20230925,145800,1129182440,2010,2015,2015,2010,3210
20230925,145700,1122716885,2015,2020,2020,2015,920
20230925,145600,1120862835,2015,2020,2020,2015,860
20230925,145500,1119127675,2015,2015,2020,2015,1321
20230925,145400,1116465760,2020,2015,2020,2015,879
20230925,145300,1114694555,2015,2015,2020,2015,710
20230925,145200,1113263705,2015,2015,2020,2015,1322
20230925,145100,1110597890,2020,2015,2020,2015,5798
20230925,145000,1098904320,2020,2020,2020,2015,1957
20230925,144900,1094960725,2015,2015,2020,2015,1200
20230925,144800,1092542400,2015,2020,2025,2015,4439
20230925,144700,1083597095,2015,2020,2020,2015,1187
20230925,144600,1081203825,2020,2020,2025,2020,1148
20230925,144500,1078884805,2020,2025,2025,2020,4033
20230925,144400,1070719445,2025,2025,2025,2025,633
20230925,144300,1069437620,2025,2030,2035,2025,15246
20230925,144200,1038550410,2025,2025,2035,2025,405
20230925,144100,1037729945,2025,2020,2035,2020,3234
20230925,144000,1031184865,2020,2020,2025,2020,643
20230925,143900,1029884835,2020,2020,2025,2020,9254
20230925,143800,1011179255,2020,2020,2025,2020,900
20230925,143700,1009360605,2025,2030,2035,2020,22410
20230925,143600,963990975,2030,2030,2030,2030,641
20230925,143500,962689745,2030,2030,2030,2030,2722
20230925,143400,957164085,2030,2030,2030,2030,3350
20230925,143300,950363585,2035,2030,2035,2030,1451
20230925,143200,947418045,2030,2030,2030,2030,1125
20230925,143100,945134295,2030,2030,2035,2030,1115
20230925,143000,942870600,2030,2030,2035,2030,1061
20230925,142900,940716715,2030,2030,2030,2030,804
20230925,142800,939084595,2030,2030,2030,2030,779
20230925,142700,937503225,2030,2030,2035,2030,533
20230925,142600,936420735,2030,2035,2040,2030,1717
20230925,142500,932928045,2035,2035,2035,2035,3264
20230925,142400,926285805,2035,2035,2035,2035,790
20230925,142300,924678155,2040,2035,2040,2035,360
20230925,142200,923945550,2035,2035,2035,2030,745
20230925,142100,922431325,2035,2030,2035,2030,384
20230925,142000,921651200,2035,2040,2040,2030,231
20230925,141900,921181670,2045,2035,2045,2035,731
20230925,141800,919692870,2035,2035,2045,2035,448
20230925,141700,918780935,2040,2045,2045,2040,247
20230925,141600,918276820,2040,2040,2040,2040,400
20230925,141500,917460820,2040,2040,2045,2040,381
20230925,141400,916683570,2040,2040,2040,2035,410
20230925,141300,915847755,2040,2045,2045,2040,362
20230925,141200,915109270,2040,2040,2040,2040,1903
20230925,141100,911227150,2040,2035,2040,2035,4755
20230925,141000,901547140,2035,2035,2035,2035,191
20230925,140900,901158455,2035,2035,2040,2035,927
20230925,140800,899269450,2035,2035,2035,2035,196
20230925,140700,898870590,2035,2035,2040,2035,671
20230925,140600,897502855,2035,2035,2035,2035,320
20230925,140500,896851655,2035,2035,2035,2035,258
20230925,140400,896326625,2035,2035,2035,2035,374
20230925,140300,895565535,2035,2035,2035,2035,191
20230925,140200,895176850,2040,2040,2045,2035,205
20230925,140100,894759295,2030,2040,2040,2030,25311
20230925,140000,843347605,2040,2040,2040,2040,461
20230925,135900,842407165,2040,2040,2040,2040,133
20230925,135800,842135845,2040,2040,2040,2040,294
20230925,135700,841536085,2035,2035,2035,2035,2282
20230925,135600,836892215,2040,2040,2040,2040,1260
20230925,135500,834321815,2035,2035,2035,2035,600
20230925,135400,833100815,2035,2035,2035,2035,233
20230925,135300,832626660,2040,2045,2045,2040,9
20230925,135200,832608295,2035,2040,2040,2035,1503
20230925,135100,829549640,2045,2045,2045,2045,0
20230925,135000,829549640,2045,2045,2045,2035,2654
20230925,134900,824145540,2045,2045,2045,2045,50
20230925,134800,824043290,2045,2045,2045,2045,0
20230925,134700,824043290,2045,2040,2045,2040,581
20230925,134600,822857645,2040,2040,2040,2040,700
20230925,134500,821429645,2040,2040,2040,2040,30
20230925,134400,821368445,2040,2040,2040,2040,1
20230925,134300,821366405,2045,2050,2050,2045,6
20230925,134200,821354110,2040,2040,2040,2040,0
20230925,134100,821354110,2040,2040,2040,2040,0
20230925,134000,821354110,2040,2040,2040,2040,0
20230925,133900,821354110,2040,2045,2045,2040,2060
20230925,133800,817151695,2040,2040,2040,2040,797
20230925,133700,815525815,2040,2040,2040,2040,195
20230925,133600,815128015,2040,2040,2040,2040,0
20230925,133500,815128015,2040,2050,2050,2040,5902
20230925,133400,803087845,2045,2055,2055,2045,2
20230925,133300,803083745,2045,2045,2045,2045,1518
20230925,133200,799979435,2040,2045,2045,2040,2387
20230925,133100,795098040,2055,2055,2055,2055,0
20230925,133000,795098040,2055,2055,2055,2055,0
20230925,132900,795098040,2055,2055,2055,2055,0
20230925,132800,795098040,2055,2055,2055,2055,0
20230925,132700,795098040,2055,2055,2055,2055,3
20230925,132600,795091875,2055,2055,2055,2055,0
20230925,132500,795091875,2055,2055,2055,2055,0
20230925,132400,795091875,2055,2050,2055,2050,109
20230925,132300,794868080,2055,2055,2055,2055,2
20230925,132200,794863970,2050,2050,2050,2050,10
20230925,132100,794843470,2055,2050,2055,2045,202
20230925,132000,794430270,2050,2050,2050,2050,0
20230925,131900,794430270,2050,2050,2050,2050,6
20230925,131800,794417970,2045,2050,2050,2045,263
20230925,131700,793880055,2045,2050,2050,2045,100
20230925,131600,793675450,2055,2055,2055,2055,5
20230925,131500,793665175,2050,2050,2050,2050,0
20230925,131400,793665175,2050,2050,2050,2050,0
20230925,131300,793665175,2050,2050,2050,2050,1700
20230925,131200,790180175,2050,2050,2050,2050,0
20230925,131100,790180175,2050,2050,2050,2050,251
20230925,131000,789665625,2055,2055,2055,2055,30
20230925,130900,789603975,2055,2055,2055,2055,0
20230925,130800,789603975,2055,2055,2055,2055,0
20230925,130700,789603975,2055,2055,2055,2055,100
20230925,130600,789398475,2050,2060,2060,2050,490
20230925,130500,788393925,2060,2060,2060,2060,0
20230925,130400,788393925,2060,2060,2060,2060,0
20230925,130300,788393925,2060,2060,2060,2060,0
20230925,130200,788393925,2060,2060,2060,2060,0
20230925,130100,788393925,2060,2060,2060,2060,5
20230925,130000,788383625,2045,2055,2055,2045,3103
20230925,125900,782013295,2055,2055,2055,2055,50
20230925,125800,781910545,2055,2055,2055,2055,0
20230925,125700,781910545,2055,2055,2055,2055,60
20230925,125600,781787245,2055,2055,2055,2055,600
20230925,125500,780554245,2060,2060,2060,2060,0
20230925,125400,780554245,2060,2060,2060,2060,1543
20230925,125300,777375665,2055,2055,2055,2055,310
20230925,125200,776738615,2060,2060,2060,2060,150
20230925,125100,776429615,2060,2055,2060,2055,2838
20230925,125000,770597510,2055,2055,2055,2055,194
20230925,124900,770198840,2055,2055,2055,2055,0
20230925,124800,770198840,2055,2055,2055,2055,355
20230925,124700,769469315,2055,2055,2055,2055,50
20230925,124600,769366565,2055,2055,2055,2055,893
20230925,124500,767531450,2055,2055,2055,2055,502
20230925,124400,766499840,2050,2055,2055,2050,67
20230925,124300,766362235,2055,2055,2055,2055,32
20230925,124200,766296475,2050,2050,2050,2050,2920
20230925,124100,760310475,2050,2045,2050,2045,142
20230925,124000,760020080,2045,2045,2045,2045,0
20230925,123900,760020080,2045,2045,2045,2045,0
20230925,123800,760020080,2045,2045,2045,2045,0
20230925,123700,760020080,2045,2045,2045,2045,0
20230925,123600,760020080,2045,2045,2045,2045,100
20230925,123500,759815580,2045,2045,2045,2045,0
20230925,123400,759815580,2045,2045,2045,2045,50
20230925,123300,759713330,2045,2045,2045,2045,150
20230925,123200,759406580,2050,2050,2050,2050,0
20230925,123100,759406580,2050,2050,2050,2050,391
20230925,123000,758605030,2045,2045,2045,2045,634
20230925,122900,757308500,2045,2045,2045,2045,0
20230925,122800,757308500,2045,2045,2045,2045,12
20230925,122700,757283960,2045,2045,2045,2045,0
20230925,122600,757283960,2045,2045,2045,2045,101
20230925,122500,757077415,2045,2045,2045,2045,200
20230925,122400,756668415,2050,2050,2050,2050,1
20230925,122300,756666365,2040,2050,2050,2040,201
20230925,122200,756256315,2050,2050,2050,2050,50
20230925,122100,756153815,2040,2045,2045,2040,386
20230925,122000,755365740,2045,2045,2045,2045,4
20230925,121900,755357560,2045,2045,2045,2045,1200
20230925,121800,752903560,2045,2045,2045,2045,0
20230925,121700,752903560,2045,2045,2045,2045,100
20230925,121600,752699060,2050,2050,2050,2050,82
20230925,121500,752530960,2045,2045,2045,2045,454
20230925,121400,751602530,2045,2050,2050,2045,250
20230925,121300,751090280,2050,2050,2050,2050,265
20230925,121200,750547030,2050,2050,2050,2050,1500
20230925,121100,747472030,2050,2050,2050,2050,0
20230925,121000,747472030,2050,2050,2050,2050,0
20230925,120900,747472030,2050,2050,2050,2050,0
20230925,120800,747472030,2050,2050,2050,2050,2
20230925,120700,747467930,2045,2045,2050,2045,398
20230925,120600,746653965,2045,2045,2045,2045,1
20230925,120500,746651920,2050,2050,2050,2050,0
20230925,120400,746651920,2050,2045,2050,2045,2451
20230925,120300,741639615,2050,2050,2050,2050,0
20230925,120200,741639615,2050,2050,2050,2050,0
20230925,120100,741639615,2050,2050,2050,2050,3
20230925,120000,741633465,2045,2050,2050,2045,11
20230925,115900,741610965,2050,2050,2050,2050,40
20230925,115800,741528965,2050,2050,2050,2050,0
20230925,115700,741528965,2050,2050,2050,2050,0
20230925,115600,741528965,2050,2050,2050,2050,0
20230925,115500,741528965,2050,2045,2050,2045,22
20230925,115400,741483965,2050,2050,2050,2050,0
20230925,115300,741483965,2050,2050,2050,2050,1
20230925,115200,741481915,2050,2050,2050,2050,2
20230925,115100,741477815,2045,2045,2045,2045,270
20230925,115000,740925665,2040,2045,2045,2040,2
20230925,114900,740921580,2045,2045,2045,2045,6
20230925,114800,740909310,2045,2045,2045,2045,0
20230925,114700,740909310,2045,2045,2045,2045,48
20230925,114600,740811150,2045,2045,2045,2045,5
20230925,114500,740800925,2045,2045,2045,2045,457
20230925,114400,739866360,2045,2045,2045,2045,6
20230925,114300,739854090,2040,2045,2045,2040,2004
20230925,114200,735765910,2045,2045,2045,2045,0
20230925,114100,735765910,2045,2040,2045,2040,504
20230925,114000,734737730,2040,2040,2040,2040,400
20230925,113900,733921730,2045,2045,2045,2045,0
20230925,113800,733921730,2045,2045,2045,2045,3
20230925,113700,733915595,2045,2045,2045,2045,3
20230925,113600,733909460,2045,2045,2045,2045,13
20230925,113500,733882875,2045,2045,2045,2045,0
20230925,113400,733882875,2045,2045,2045,2045,36
20230925,113300,733809255,2035,2045,2045,2035,17
20230925,113200,733774625,2040,2040,2040,2035,600
20230925,113100,732553115,2045,2045,2045,2045,44
20230925,113000,732463135,2045,2045,2045,2045,1
20230925,112900,732461090,2045,2040,2045,2030,3506
20230925,112800,725334665,2040,2040,2040,2040,0
20230925,112700,725334665,2040,2035,2040,2035,1171
20230925,112600,722950825,2035,2035,2035,2035,0
20230925,112500,722950825,2035,2035,2035,2035,3
20230925,112400,722944720,2040,2040,2040,2040,10
20230925,112300,722924320,2035,2040,2040,2035,8
20230925,112200,722908005,2045,2035,2045,2035,5002
20230925,112100,712728915,2035,2040,2040,2035,987
20230925,112000,710719785,2045,2045,2045,2045,0
20230925,111900,710719785,2045,2050,2050,2045,31711
20230925,111800,645712300,2050,2050,2055,2050,6285
20230925,111700,632828040,2050,2050,2050,2050,1379
20230925,111600,630001090,2050,2050,2050,2050,121
20230925,111500,629753040,2050,2045,2050,2040,5986
20230925,111400,617529570,2045,2045,2045,2045,0
20230925,111300,617529570,2045,2045,2045,2045,112
20230925,111200,617300530,2050,2050,2050,2045,1402
20230925,111100,614433415,2055,2055,2055,2055,0
20230925,111000,614433415,2055,2055,2055,2055,0
20230925,110900,614433415,2055,2055,2055,2055,2
20230925,110800,614429305,2050,2050,2050,2050,1
20230925,110700,614427255,2055,2055,2055,2055,289
20230925,110600,613833360,2045,2050,2050,2045,903
20230925,110500,611982570,2050,2055,2055,2050,166
20230925,110400,611642265,2050,2050,2050,2050,1104
20230925,110300,609379065,2055,2055,2055,2055,0
20230925,110200,609379065,2055,2055,2055,2055,0
20230925,110100,609379065,2055,2050,2055,2050,1004
20230925,110000,607320845,2055,2055,2055,2055,0
20230925,105900,607320845,2055,2055,2055,2055,0
20230925,105800,607320845,2055,2045,2055,2035,12236
20230925,105700,582394395,2045,2055,2055,2040,8322
20230925,105600,565373905,2055,2055,2055,2055,101
20230925,105500,565166350,2055,2055,2055,2055,0
20230925,105400,565166350,2055,2055,2055,2055,70
20230925,105300,565022500,2050,2055,2055,2050,51
20230925,105200,564917700,2060,2060,2060,2060,0
20230925,105100,564917700,2060,2060,2060,2060,2277
20230925,105000,560227080,2050,2050,2050,2050,7
20230925,104900,560212730,2050,2050,2050,2050,0
20230925,104800,560212730,2050,2050,2050,2050,1190
20230925,104700,557773230,2050,2050,2050,2050,1047
20230925,104600,555626880,2055,2055,2055,2055,1
20230925,104500,555624825,2055,2055,2055,2055,1
20230925,104400,555622770,2055,2050,2055,2050,1001
20230925,104300,553568220,2055,2060,2060,2055,8
20230925,104200,553551750,2055,2055,2055,2055,4052
20230925,104100,545224890,2065,2065,2065,2065,0
20230925,104000,545224890,2065,2065,2065,2065,11073
20230925,103900,522359145,2065,2065,2065,2065,1403
20230925,103800,519461950,2055,2050,2065,2050,893
20230925,103700,517626305,2055,2050,2055,2050,118
20230925,103600,517384395,2050,2045,2050,2040,2308
20230925,103500,512658190,2040,2045,2045,2040,1334
20230925,103400,509932330,2040,2035,2040,2035,551
20230925,103300,508810930,2035,2035,2035,2035,41
20230925,103200,508727495,2030,2040,2040,2030,2100
20230925,103100,504461555,2040,2040,2040,2040,1332
20230925,103000,501744275,2040,2040,2040,2030,809
20230925,102900,500096655,2040,2040,2040,2030,2934
20230925,102800,494113485,2040,2040,2040,2030,3196
20230925,102700,487623705,2040,2040,2045,2030,12681
20230925,102600,461865155,2045,2040,2045,2040,693
20230925,102500,460449165,2040,2045,2045,2040,9
20230925,102400,460430790,2045,2045,2045,2035,3501
20230925,102300,453275745,2045,2050,2050,2035,2612
20230925,102200,447955750,2050,2050,2050,2030,13857
20230925,102100,419790085,2055,2050,2055,2045,1154
20230925,102000,417428970,2050,2040,2050,2040,880
20230925,101900,415632405,2045,2030,2050,2025,10020
20230925,101800,395298920,2030,2055,2055,2030,41107
20230925,101700,311378585,2060,2060,2065,2060,7128
20230925,101600,296694880,2070,2070,2070,2070,84
20230925,101500,296521000,2060,2070,2070,2060,5305
20230925,101400,285567820,2065,2070,2070,2065,5130
20230925,101300,274974065,2070,2075,2075,2065,1221
20230925,101200,272447180,2075,2075,2075,2075,41
20230925,101100,272362105,2070,2075,2075,2070,145
20230925,101000,272061280,2075,2075,2075,2075,465
20230925,100900,271096405,2070,2075,2075,2070,45
20230925,100800,271003055,2070,2075,2075,2070,1444
20230925,100700,268013620,2075,2070,2075,2070,109
20230925,100600,267787460,2070,2070,2075,2070,894
20230925,100500,265936675,2075,2075,2075,2075,6
20230925,100400,265924225,2070,2075,2075,2070,741
20230925,100300,264390145,2075,2075,2075,2075,13
20230925,100200,264363170,2075,2070,2075,2070,571
20230925,100100,263178495,2075,2075,2075,2070,6
20230925,100000,263166050,2070,2075,2075,2070,391
20230925,095900,262356475,2075,2070,2075,2070,146
20230925,095800,262054230,2075,2075,2075,2065,1040
20230925,095700,259901460,2075,2080,2080,2075,1361
20230925,095600,257077360,2080,2080,2080,2080,664
20230925,095500,255696240,2080,2080,2080,2080,25
20230925,095400,255644240,2080,2075,2080,2075,7
20230925,095300,255629685,2070,2075,2075,2070,2746
20230925,095200,249941500,2070,2070,2075,2070,4991
20230925,095100,239609925,2075,2070,2075,2070,5556
20230925,095000,228106430,2075,2075,2075,2075,1251
20230925,094900,225510605,2075,2070,2075,2070,1669
20230925,094800,222055725,2070,2070,2075,2070,3604
20230925,094700,214595240,2070,2075,2075,2070,273
20230925,094600,214029955,2075,2075,2075,2075,51
20230925,094500,213924130,2075,2075,2075,2075,1300
20230925,094400,211226630,2075,2080,2080,2075,1613
20230925,094300,207878975,2080,2080,2080,2080,6
20230925,094200,207866495,2080,2090,2090,2075,18935
20230925,094100,168503065,2090,2090,2090,2080,121
20230925,094000,168251295,2090,2090,2090,2080,7047
20230925,093900,153559535,2085,2095,2095,2085,1811
20230925,093800,149781000,2090,2090,2095,2085,602
20230925,093700,148522800,2085,2095,2095,2085,674
20230925,093600,147117350,2095,2095,2095,2085,2005
20230925,093500,142936875,2095,2095,2095,2095,41
20230925,093400,142850980,2095,2095,2095,2095,18
20230925,093300,142813270,2095,2095,2095,2085,2201
20230925,093200,138223760,2090,2095,2100,2090,1567
20230925,093100,134948420,2095,2085,2095,2085,7256
20230925,093000,119809970,2090,2090,2090,2085,1402
20230925,092900,116885220,2090,2095,2095,2090,1010
20230925,092800,114774215,2095,2095,2095,2090,1003
20230925,092700,112677935,2090,2095,2095,2090,632
20230925,092600,111357045,2090,2095,2100,2090,306
20230925,092500,110716895,2100,2095,2100,2095,219
20230925,092400,110258085,2095,2100,2100,2090,446
20230925,092300,109325920,2085,2090,2090,2085,4656
20230925,092200,99602930,2090,2100,2100,2090,1074
20230925,092100,97355685,2090,2100,2100,2090,313
20230925,092000,96701495,2090,2100,2100,2090,3041
20230925,091900,90345785,2100,2100,2100,2090,8261
20230925,091800,73065850,2105,2105,2105,2095,4002
20230925,091700,64678145,2100,2100,2105,2100,152
20230925,091600,64358930,2105,2105,2105,2105,101
20230925,091500,64146325,2105,2100,2105,2100,402
20230925,091400,63302115,2100,2100,2105,2100,691
20230925,091300,61851010,2100,2105,2105,2100,3752
20230925,091200,53971745,2105,2115,2115,2105,4754
20230925,091100,43952765,2110,2115,2115,2110,1046
20230925,091000,41745575,2115,2120,2120,2110,233
20230925,090900,41253770,2115,2120,2120,2115,1218
20230925,090800,38676910,2110,2115,2120,2110,975
20230925,090700,36614785,2110,2110,2110,2110,74
20230925,090600,36458645,2115,2115,2115,2115,252
20230925,090500,35925665,2115,2115,2115,2115,158
20230925,090400,35591495,2100,2105,2115,2100,3175
20230925,090300,28913090,2105,2105,2105,2105,19
20230925,090200,28873095,2115,2120,2120,2115,22
20230925,090100,28826560,2105,2110,2115,2105,724
20230925,090000,27300685,2105,2105,2115,2090,12589