stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230915,194100,3928939490,2505,2505,2505,2505,21779
20230915,194000,3928939490,2505,2505,2505,2505,0
20230915,193900,3928939490,2505,2505,2505,2505,0
20230915,193800,3928939490,2505,2505,2505,2505,0
20230915,193700,3928939490,2505,2505,2505,2505,0
20230915,193600,3928939490,2505,2505,2505,2505,0
20230915,193500,3928939490,2505,2505,2505,2505,0
20230915,193400,3928939490,2505,2505,2505,2505,0
20230915,193300,3928939490,2505,2505,2505,2505,0
20230915,193200,3928939490,2505,2505,2505,2505,0
20230915,193100,3928939490,2505,2505,2505,2505,0
20230915,193000,3928939490,2505,2505,2505,2505,0
20230915,192900,3928939490,2505,2505,2505,2505,0
20230915,192800,3928939490,2505,2505,2505,2505,0
20230915,192700,3928939490,2505,2505,2505,2505,0
20230915,192600,3928939490,2505,2505,2505,2505,0
20230915,192500,3928939490,2505,2505,2505,2505,0
20230915,192400,3928939490,2505,2505,2505,2505,0
20230915,192300,3928939490,2505,2505,2505,2505,0
20230915,192200,3928939490,2505,2505,2505,2505,0
20230915,192100,3928939490,2505,2505,2505,2505,0
20230915,192000,3928939490,2505,2505,2505,2505,0
20230915,191900,3928939490,2505,2505,2505,2505,0
20230915,191800,3928939490,2505,2505,2505,2505,0
20230915,191700,3928939490,2505,2505,2505,2505,0
20230915,191600,3928939490,2505,2505,2505,2505,0
20230915,191500,3928939490,2505,2505,2505,2505,0
20230915,191400,3928939490,2505,2505,2505,2505,0
20230915,191300,3928939490,2505,2505,2505,2505,0
20230915,191200,3928939490,2505,2505,2505,2505,0
20230915,191100,3928939490,2505,2505,2505,2505,21779
20230915,191000,3928939490,2505,2505,2505,2505,0
20230915,190900,3928939490,2505,2505,2505,2505,0
20230915,190800,3928939490,2505,2505,2505,2505,0
20230915,190700,3928939490,2505,2505,2505,2505,0
20230915,190600,3928939490,2505,2505,2505,2505,0
20230915,190500,3928939490,2505,2505,2505,2505,0
20230915,190400,3928939490,2505,2505,2505,2505,0
20230915,190300,3928939490,2505,2505,2505,2505,0
20230915,190200,3928939490,2505,2505,2505,2505,0
20230915,190100,3928939490,2505,2505,2505,2505,0
20230915,190000,3928939490,2505,2505,2505,2505,0
20230915,185900,3928939490,2505,2505,2505,2505,0
20230915,185800,3928939490,2505,2505,2505,2505,0
20230915,185700,3928939490,2505,2505,2505,2505,0
20230915,185600,3928939490,2505,2505,2505,2505,0
20230915,185500,3928939490,2505,2505,2505,2505,0
20230915,185400,3928939490,2505,2505,2505,2505,0
20230915,185300,3928939490,2505,2505,2505,2505,0
20230915,185200,3928939490,2505,2505,2505,2505,0
20230915,185100,3928939490,2505,2505,2505,2505,0
20230915,185000,3928939490,2505,2505,2505,2505,0
20230915,184900,3928939490,2505,2505,2505,2505,0
20230915,184800,3928939490,2505,2505,2505,2505,0
20230915,184700,3928939490,2505,2505,2505,2505,0
20230915,184600,3928939490,2505,2505,2505,2505,0
20230915,184500,3928939490,2505,2505,2505,2505,0
20230915,184400,3928939490,2505,2505,2505,2505,0
20230915,184300,3928939490,2505,2505,2505,2505,0
20230915,184200,3928939490,2505,2505,2505,2505,0
20230915,184100,3928939490,2505,2505,2505,2505,21779
20230915,184000,3928939490,2505,2505,2505,2505,0
20230915,183900,3928939490,2505,2505,2505,2505,0
20230915,183800,3928939490,2505,2505,2505,2505,0
20230915,183700,3928939490,2505,2505,2505,2505,0
20230915,183600,3928939490,2505,2505,2505,2505,0
20230915,183500,3928939490,2505,2505,2505,2505,0
20230915,183400,3928939490,2505,2505,2505,2505,0
20230915,183300,3928939490,2505,2505,2505,2505,0
20230915,183200,3928939490,2505,2505,2505,2505,0
20230915,183100,3928939490,2505,2505,2505,2505,0
20230915,183000,3928939490,2505,2505,2505,2505,0
20230915,182900,3928939490,2505,2505,2505,2505,0
20230915,182800,3928939490,2505,2505,2505,2505,0
20230915,182700,3928939490,2505,2505,2505,2505,0
20230915,182600,3928939490,2505,2505,2505,2505,0
20230915,182500,3928939490,2505,2505,2505,2505,0
20230915,182400,3928939490,2505,2505,2505,2505,0
20230915,182300,3928939490,2505,2505,2505,2505,0
20230915,182200,3928939490,2505,2505,2505,2505,0
20230915,182100,3928939490,2505,2505,2505,2505,0
20230915,182000,3928939490,2505,2505,2505,2505,0
20230915,181900,3928939490,2505,2505,2505,2505,0
20230915,181800,3928939490,2505,2505,2505,2505,0
20230915,181700,3928939490,2505,2505,2505,2505,0
20230915,181600,3928939490,2505,2505,2505,2505,0
20230915,181500,3928939490,2505,2505,2505,2505,0
20230915,181400,3928939490,2505,2505,2505,2505,0
20230915,181300,3928939490,2505,2505,2505,2505,0
20230915,181200,3928939490,2505,2505,2505,2505,0
20230915,181100,3928939490,2505,2505,2505,2505,21779
20230915,181000,3928939490,2505,2505,2505,2505,0
20230915,180900,3928939490,2505,2505,2505,2505,0
20230915,180800,3928939490,2505,2505,2505,2505,0
20230915,180700,3928939490,2505,2505,2505,2505,0
20230915,180600,3928939490,2505,2505,2505,2505,0
20230915,180500,3928939490,2505,2505,2505,2505,0
20230915,180400,3928939490,2505,2505,2505,2505,0
20230915,180300,3928939490,2505,2505,2505,2505,0
20230915,180200,3928939490,2505,2505,2505,2505,0
20230915,180100,3928939490,2505,2505,2505,2505,0
20230915,180000,3928939490,2505,2505,2505,2505,0
20230915,175900,3928939490,2505,2505,2505,2505,0
20230915,175800,3928939490,2505,2505,2505,2505,0
20230915,175700,3928939490,2505,2505,2505,2505,0
20230915,175600,3928939490,2505,2505,2505,2505,0
20230915,175500,3928939490,2505,2505,2505,2505,0
20230915,175400,3928939490,2505,2505,2505,2505,0
20230915,175300,3928939490,2505,2505,2505,2505,0
20230915,175200,3928939490,2505,2505,2505,2505,0
20230915,175100,3928939490,2505,2505,2505,2505,0
20230915,175000,3928939490,2505,2505,2505,2505,0
20230915,174900,3928939490,2505,2505,2505,2505,0
20230915,174800,3928939490,2505,2505,2505,2505,0
20230915,174700,3928939490,2505,2505,2505,2505,0
20230915,174600,3928939490,2505,2505,2505,2505,0
20230915,174500,3928939490,2505,2505,2505,2505,0
20230915,174400,3928939490,2505,2505,2505,2505,0
20230915,174300,3928939490,2505,2505,2505,2505,0
20230915,174200,3928939490,2505,2505,2505,2505,0
20230915,174100,3928939490,2505,2505,2505,2505,21779
20230915,174000,3928939490,2505,2505,2505,2505,0
20230915,173900,3928939490,2505,2505,2505,2505,0
20230915,173800,3928939490,2505,2505,2505,2505,0
20230915,173700,3928939490,2505,2505,2505,2505,0
20230915,173600,3928939490,2505,2505,2505,2505,0
20230915,173500,3928939490,2505,2505,2505,2505,0
20230915,173400,3928939490,2505,2505,2505,2505,0
20230915,173300,3928939490,2505,2505,2505,2505,0
20230915,173200,3928939490,2505,2505,2505,2505,0
20230915,173100,3928939490,2505,2505,2505,2505,0
20230915,173000,3928939490,2505,2505,2505,2505,0
20230915,172900,3928939490,2505,2505,2505,2505,0
20230915,172800,3928939490,2505,2505,2505,2505,0
20230915,172700,3928939490,2505,2505,2505,2505,0
20230915,172600,3928939490,2505,2505,2505,2505,0
20230915,172500,3928939490,2505,2505,2505,2505,0
20230915,172400,3928939490,2505,2505,2505,2505,0
20230915,172300,3928939490,2505,2505,2505,2505,0
20230915,172200,3928939490,2505,2505,2505,2505,0
20230915,172100,3928939490,2505,2505,2505,2505,0
20230915,172000,3928939490,2505,2505,2505,2505,0
20230915,171900,3928939490,2505,2505,2505,2505,0
20230915,171800,3928939490,2505,2505,2505,2505,0
20230915,171700,3928939490,2505,2505,2505,2505,0
20230915,171600,3928939490,2505,2505,2505,2505,0
20230915,171500,3928939490,2505,2505,2505,2505,0
20230915,171400,3928939490,2505,2505,2505,2505,0
20230915,171300,3928939490,2505,2505,2505,2505,0
20230915,171200,3928939490,2505,2505,2505,2505,0
20230915,171100,3928939490,2505,2505,2505,2505,21779
20230915,171000,3928939490,2505,2505,2505,2505,0
20230915,170900,3928939490,2505,2505,2505,2505,0
20230915,170800,3928939490,2505,2505,2505,2505,0
20230915,170700,3928939490,2505,2505,2505,2505,0
20230915,170600,3928939490,2505,2505,2505,2505,0
20230915,170500,3928939490,2505,2505,2505,2505,0
20230915,170400,3928939490,2505,2505,2505,2505,0
20230915,170300,3928939490,2505,2505,2505,2505,0
20230915,170200,3928939490,2505,2505,2505,2505,0
20230915,170100,3928939490,2505,2505,2505,2505,0
20230915,170000,3928939490,2505,2505,2505,2505,0
20230915,165900,3928939490,2505,2505,2505,2505,0
20230915,165800,3928939490,2505,2505,2505,2505,0
20230915,165700,3928939490,2505,2505,2505,2505,0
20230915,165600,3928939490,2505,2505,2505,2505,0
20230915,165500,3928939490,2505,2505,2505,2505,0
20230915,165400,3928939490,2505,2505,2505,2505,0
20230915,165300,3928939490,2505,2505,2505,2505,0
20230915,165200,3928939490,2505,2505,2505,2505,0
20230915,165100,3928939490,2505,2505,2505,2505,0
20230915,165000,3928939490,2505,2505,2505,2505,0
20230915,164900,3928939490,2505,2505,2505,2505,0
20230915,164800,3928939490,2505,2505,2505,2505,0
20230915,164700,3928939490,2505,2505,2505,2505,0
20230915,164600,3928939490,2505,2505,2505,2505,0
20230915,164500,3928939490,2505,2505,2505,2505,0
20230915,164400,3928939490,2505,2505,2505,2505,0
20230915,164300,3928939490,2505,2505,2505,2505,0
20230915,164200,3928939490,2505,2505,2505,2505,0
20230915,164100,3928939490,2505,2505,2505,2505,21779
20230915,164000,3928939490,2505,2505,2505,2505,0
20230915,163900,3928939490,2505,2505,2505,2505,0
20230915,163800,3928939490,2505,2505,2505,2505,0
20230915,163700,3928939490,2505,2505,2505,2505,0
20230915,163600,3928939490,2505,2505,2505,2505,0
20230915,163500,3928939490,2505,2505,2505,2505,0
20230915,163400,3928939490,2505,2505,2505,2505,0
20230915,163300,3928939490,2505,2505,2505,2505,0
20230915,163200,3928939490,2505,2505,2505,2505,0
20230915,163100,3928939490,2505,2505,2505,2505,0
20230915,163000,3928939490,2505,2505,2505,2505,0
20230915,162900,3928939490,2505,2505,2505,2505,0
20230915,162800,3928939490,2505,2505,2505,2505,0
20230915,162700,3928939490,2505,2505,2505,2505,0
20230915,162600,3928939490,2505,2505,2505,2505,0
20230915,162500,3928939490,2505,2505,2505,2505,0
20230915,162400,3928939490,2505,2505,2505,2505,0
20230915,162300,3928939490,2505,2505,2505,2505,0
20230915,162200,3928939490,2505,2505,2505,2505,0
20230915,162100,3928939490,2505,2505,2505,2505,0
20230915,162000,3928939490,2505,2505,2505,2505,0
20230915,161900,3928939490,2505,2505,2505,2505,0
20230915,161800,3928939490,2505,2505,2505,2505,0
20230915,161700,3928939490,2505,2505,2505,2505,0
20230915,161600,3928939490,2505,2505,2505,2505,0
20230915,161500,3928939490,2505,2505,2505,2505,0
20230915,161400,3928939490,2505,2505,2505,2505,0
20230915,161300,3928939490,2505,2505,2505,2505,0
20230915,161200,3928939490,2505,2505,2505,2505,0
20230915,161100,3928939490,2505,2505,2505,2505,21779
20230915,161000,3928939490,2505,2505,2505,2505,0
20230915,160900,3928939490,2505,2505,2505,2505,0
20230915,160800,3928939490,2505,2505,2505,2505,0
20230915,160700,3928939490,2505,2505,2505,2505,0
20230915,160600,3928939490,2505,2505,2505,2505,0
20230915,160500,3928939490,2505,2505,2505,2505,0
20230915,160400,3928939490,2505,2505,2505,2505,0
20230915,160300,3928939490,2505,2505,2505,2505,0
20230915,160200,3928939490,2505,2505,2505,2505,0
20230915,160100,3928939490,2505,2505,2505,2505,0
20230915,160000,3928939490,2505,2505,2505,2505,0
20230915,155900,3928939490,2505,2505,2505,2505,0
20230915,155800,3928939490,2505,2505,2505,2505,0
20230915,155700,3928939490,2505,2505,2505,2505,0
20230915,155600,3928939490,2505,2505,2505,2505,0
20230915,155500,3928939490,2505,2505,2505,2505,0
20230915,155400,3928939490,2505,2505,2505,2505,0
20230915,155300,3928939490,2505,2505,2505,2505,0
20230915,155200,3928939490,2505,2505,2505,2505,0
20230915,155100,3928939490,2505,2505,2505,2505,0
20230915,155000,3928939490,2505,2505,2505,2505,0
20230915,154900,3928939490,2505,2505,2505,2505,0
20230915,154800,3928939490,2505,2505,2505,2505,0
20230915,154700,3928939490,2505,2505,2505,2505,0
20230915,154600,3928939490,2505,2505,2505,2505,0
20230915,154500,3928939490,2505,2505,2505,2505,0
20230915,154400,3928939490,2505,2505,2505,2505,0
20230915,154300,3928939490,2505,2505,2505,2505,0
20230915,154200,3928939490,2505,2505,2505,2505,0
20230915,154100,3928939490,2505,2505,2505,2505,21779
20230915,154000,3928939490,2505,2505,2505,2505,0
20230915,153900,3928939490,2505,2505,2505,2505,0
20230915,153800,3928939490,2505,2505,2505,2505,0
20230915,153700,3928939490,2505,2505,2505,2505,0
20230915,153600,3928939490,2505,2505,2505,2505,0
20230915,153500,3928939490,2505,2505,2505,2505,0
20230915,153400,3928939490,2505,2505,2505,2505,0
20230915,153300,3928939490,2505,2505,2505,2505,0
20230915,153200,3928939490,2505,2505,2505,2505,0
20230915,153100,3928939490,2505,2505,2505,2505,0
20230915,153000,3928939490,2505,2505,2505,2505,21779
20230915,152900,3874383095,2510,2510,2510,2510,0
20230915,152800,3874383095,2510,2510,2510,2510,0
20230915,152700,3874383095,2510,2510,2510,2510,0
20230915,152600,3874383095,2510,2510,2510,2510,0
20230915,152500,3874383095,2510,2510,2510,2510,0
20230915,152400,3874383095,2510,2510,2510,2510,0
20230915,152300,3874383095,2510,2510,2510,2510,0
20230915,152200,3874383095,2510,2510,2510,2510,0
20230915,152100,3874383095,2510,2510,2510,2510,0
20230915,152000,3874383095,2510,2510,2510,2510,0
20230915,151900,3874383095,2510,2510,2510,2505,3846
20230915,151800,3864739200,2510,2515,2515,2505,3922
20230915,151700,3854908925,2515,2510,2515,2510,1495
20230915,151600,3851156010,2515,2510,2515,2505,2507
20230915,151500,3844861910,2505,2505,2510,2505,6733
20230915,151400,3827982585,2510,2510,2510,2505,448
20230915,151300,3826860175,2505,2510,2510,2505,1354
20230915,151200,3823468085,2505,2510,2510,2505,2035
20230915,151100,3818370145,2505,2510,2510,2505,894
20230915,151000,3816130180,2510,2505,2510,2505,1948
20230915,150900,3811250425,2505,2510,2510,2500,5788
20230915,150800,3796736295,2510,2505,2510,2505,25146
20230915,150700,3733732940,2500,2505,2505,2500,4412
20230915,150600,3722692055,2505,2505,2505,2500,2744
20230915,150500,3715822905,2500,2505,2505,2500,1772
20230915,150400,3711389640,2505,2500,2505,2500,2373
20230915,150300,3705452845,2505,2500,2505,2500,3775
20230915,150200,3696013095,2500,2500,2505,2500,1011
20230915,150100,3693485590,2500,2500,2505,2500,666
20230915,150000,3691820585,2500,2500,2505,2500,6194
20230915,145900,3676311120,2500,2500,2505,2500,1598
20230915,145800,3672313720,2500,2500,2500,2500,1686
20230915,145700,3668098720,2500,2500,2505,2500,3600
20230915,145600,3659098715,2500,2500,2500,2500,1258
20230915,145500,3655953715,2505,2500,2505,2500,10041
20230915,145400,3630850215,2500,2500,2505,2500,2669
20230915,145300,3624177660,2500,2500,2505,2500,2118
20230915,145200,3618882500,2500,2505,2505,2500,2174
20230915,145100,3613444140,2500,2505,2505,2500,7269
20230915,145000,3595270145,2500,2500,2505,2500,4306
20230915,144900,3584500140,2500,2505,2505,2500,1502
20230915,144800,3580743590,2505,2500,2505,2500,1777
20230915,144700,3576296835,2505,2500,2505,2500,7734
20230915,144600,3556926835,2505,2500,2505,2500,740
20230915,144500,3555075265,2500,2500,2505,2500,2519
20230915,144400,3548767510,2505,2500,2505,2500,1712
20230915,144300,3544482480,2500,2505,2505,2500,5902
20230915,144200,3529725470,2505,2505,2505,2500,913
20230915,144100,3527441680,2505,2505,2505,2500,475
20230915,144000,3526254005,2500,2505,2505,2500,891
20230915,143900,3524026005,2500,2505,2505,2500,10803
20230915,143800,3496966690,2505,2505,2505,2505,1141
20230915,143700,3494108485,2505,2510,2510,2505,429
20230915,143600,3493033780,2510,2505,2510,2505,579
20230915,143500,3491583180,2505,2505,2510,2505,4759
20230915,143400,3479661635,2510,2505,2510,2505,588
20230915,143300,3478188170,2505,2505,2510,2505,1672
20230915,143200,3473999795,2505,2505,2505,2505,709
20230915,143100,3472223750,2505,2505,2510,2505,802
20230915,143000,3470214700,2505,2505,2505,2505,852
20230915,142900,3468080440,2505,2505,2505,2505,1254
20230915,142800,3464939170,2505,2505,2510,2505,702
20230915,142700,3463180525,2505,2505,2505,2505,570
20230915,142600,3461752675,2510,2510,2510,2505,1318
20230915,142500,3458448205,2505,2505,2505,2500,2218
20230915,142400,3452894230,2510,2500,2510,2500,27751
20230915,142300,3383379430,2500,2500,2505,2500,2797
20230915,142200,3376376925,2500,2505,2505,2500,3021
20230915,142100,3368811985,2505,2505,2505,2500,3306
20230915,142000,3360533710,2500,2500,2500,2500,768
20230915,141900,3358613710,2500,2500,2505,2500,1956
20230915,141800,3353716375,2500,2500,2505,2500,2589
20230915,141700,3347233875,2500,2500,2505,2500,3742
20230915,141600,3337878855,2500,2500,2500,2500,915
20230915,141500,3335591355,2505,2500,2505,2500,905
20230915,141400,3333326335,2505,2500,2505,2500,1775
20230915,141300,3328883605,2500,2500,2500,2500,201
20230915,141200,3328381105,2500,2505,2505,2500,958
20230915,141100,3325985200,2500,2505,2505,2500,554
20230915,141000,3324599700,2500,2505,2505,2500,1802
20230915,140900,3320092695,2500,2500,2500,2500,587
20230915,140800,3318625195,2500,2500,2505,2500,900
20230915,140700,3316375170,2505,2500,2505,2500,813
20230915,140600,3314342045,2500,2500,2505,2500,968
20230915,140500,3311922035,2500,2505,2505,2500,1753
20230915,140400,3307536785,2500,2505,2505,2500,2788
20230915,140300,3300561275,2505,2500,2505,2500,1322
20230915,140200,3297251790,2500,2505,2505,2500,3750
20230915,140100,3287862755,2505,2505,2505,2500,5969
20230915,140000,3272912505,2500,2500,2505,2500,3094
20230915,135900,3265166005,2500,2500,2505,2500,3635
20230915,135800,3256067455,2500,2500,2505,2500,1318
20230915,135700,3252771420,2505,2505,2505,2500,12450
20230915,135600,3221592395,2505,2500,2505,2500,5660
20230915,135500,3207417390,2500,2500,2505,2500,1474
20230915,135400,3203732370,2500,2505,2505,2500,1648
20230915,135300,3199609130,2505,2500,2505,2500,1542
20230915,135200,3195753580,2500,2500,2500,2500,693
20230915,135100,3194021080,2500,2500,2505,2500,1138
20230915,135000,3191175970,2500,2500,2505,2500,833
20230915,134900,3189093410,2500,2500,2505,2500,1627
20230915,134800,3185025410,2505,2500,2505,2500,1318
20230915,134700,3181728395,2505,2500,2505,2500,1841
20230915,134600,3177122340,2505,2500,2505,2500,3005
20230915,134500,3169608610,2500,2500,2505,2500,1168
20230915,134400,3166688060,2500,2505,2505,2500,1157
20230915,134300,3163795340,2500,2500,2505,2500,1092
20230915,134200,3161064080,2500,2500,2505,2500,4143
20230915,134100,3150706570,2500,2500,2500,2500,10701
20230915,134000,3123954070,2500,2500,2505,2500,10941
20230915,133900,3096601540,2500,2500,2500,2500,55542
20230915,133800,2957746540,2505,2500,2505,2500,15513
20230915,133700,2918959540,2500,2500,2505,2500,2697
20230915,133600,2912208120,2500,2500,2505,2500,1677
20230915,133500,2908015495,2500,2500,2500,2500,1007
20230915,133400,2905497995,2500,2500,2500,2500,40598
20230915,133300,2804002995,2500,2500,2500,2500,1316
20230915,133200,2800712995,2500,2500,2505,2500,975
20230915,133100,2798274745,2500,2505,2505,2500,8400
20230915,133000,2777272045,2500,2500,2505,2500,3733
20230915,132900,2767922385,2500,2500,2505,2500,6135
20230915,132800,2752557695,2500,2500,2505,2500,2492
20230915,132700,2746316800,2500,2500,2505,2500,725
20230915,132600,2744504230,2505,2500,2505,2500,2891
20230915,132500,2737268620,2505,2500,2505,2500,575
20230915,132400,2735829120,2505,2505,2505,2500,4869
20230915,132300,2723639885,2505,2510,2520,2505,23347
20230915,132200,2664971240,2505,2510,2510,2505,15245
20230915,132100,2626782015,2505,2510,2510,2505,22343
20230915,132000,2570702545,2510,2505,2510,2505,1038
20230915,131900,2568101855,2505,2505,2510,2505,2595
20230915,131800,2561601205,2505,2505,2505,2505,781
20230915,131700,2559644800,2510,2510,2510,2505,464
20230915,131600,2558481580,2505,2505,2510,2505,8295
20230915,131500,2537701805,2505,2510,2510,2505,3615
20230915,131400,2528646000,2510,2510,2510,2505,921
20230915,131300,2526335340,2515,2510,2515,2510,27280
20230915,131200,2457809755,2510,2515,2515,2510,1062
20230915,131100,2455143760,2510,2515,2515,2510,1705
20230915,131000,2450857405,2510,2510,2515,2510,1884
20230915,130900,2446127915,2510,2510,2515,2510,730
20230915,130800,2444295590,2510,2505,2510,2500,13395
20230915,130700,2410717000,2505,2510,2510,2505,39180
20230915,130600,2312570450,2510,2505,2510,2505,1004
20230915,130500,2310054675,2510,2510,2510,2505,7192
20230915,130400,2292003570,2505,2505,2510,2505,2102
20230915,130300,2286730995,2505,2505,2510,2505,950
20230915,130200,2284349800,2505,2510,2510,2505,5193
20230915,130100,2271341310,2510,2510,2510,2505,1119
20230915,130000,2268534155,2505,2505,2510,2505,10356
20230915,125900,2242591875,2505,2505,2510,2505,3054
20230915,125800,2234939015,2505,2505,2510,2505,1288
20230915,125700,2231712400,2505,2505,2510,2505,1292
20230915,125600,2228475785,2510,2500,2510,2500,19078
20230915,125500,2180693335,2505,2500,2505,2500,2074
20230915,125400,2175505070,2500,2505,2505,2500,3439
20230915,125300,2166891980,2500,2500,2505,2500,1725
20230915,125200,2162572895,2505,2505,2505,2500,7373
20230915,125100,2144105440,2505,2505,2505,2500,10005
20230915,125000,2119046815,2505,2505,2505,2500,3388
20230915,124900,2110566260,2505,2505,2505,2500,2463
20230915,124800,2104404295,2500,2505,2505,2500,1469
20230915,124700,2100731700,2505,2505,2505,2500,4107
20230915,124600,2090460255,2500,2505,2505,2500,6790
20230915,124500,2073481235,2505,2500,2505,2500,5005
20230915,124400,2060947125,2505,2505,2505,2500,693
20230915,124300,2059213765,2500,2505,2505,2500,5883
20230915,124200,2044482670,2505,2505,2505,2500,1753
20230915,124100,2040095210,2500,2500,2505,2500,1932
20230915,124000,2035264705,2500,2505,2505,2500,1139
20230915,123900,2032416505,2505,2500,2505,2500,5317
20230915,123800,2019107665,2500,2505,2505,2500,699
20230915,123700,2017358085,2500,2505,2505,2500,1725
20230915,123600,2013044475,2505,2500,2505,2500,1024
20230915,123500,2010483925,2505,2500,2505,2500,1110
20230915,123400,2007708365,2505,2500,2505,2500,3614
20230915,123300,1998661865,2500,2500,2505,2500,3544
20230915,123200,1989789170,2500,2505,2505,2500,3788
20230915,123100,1980315510,2500,2505,2505,2500,2195
20230915,123000,1974826860,2500,2505,2505,2500,1756
20230915,122900,1970429475,2500,2500,2505,2500,2319
20230915,122800,1964624290,2500,2500,2505,2500,4648
20230915,122700,1953003910,2500,2505,2505,2500,18473
20230915,122600,1906740785,2505,2505,2510,2505,2562
20230915,122500,1900320195,2505,2505,2510,2505,1605
20230915,122400,1896298940,2505,2505,2505,2505,2590
20230915,122300,1889810990,2505,2505,2510,2505,8410
20230915,122200,1868738425,2510,2505,2510,2505,1426
20230915,122100,1865165295,2505,2510,2510,2505,5419
20230915,122000,1851575140,2510,2510,2510,2505,3017
20230915,121900,1844011250,2510,2505,2510,2505,1462
20230915,121800,1840346035,2505,2505,2510,2505,2561
20230915,121700,1833930480,2505,2510,2510,2505,585
20230915,121600,1832463555,2505,2505,2510,2505,1326
20230915,121500,1829141875,2505,2505,2510,2505,2505
20230915,121400,1822866810,2510,2510,2510,2505,3662
20230915,121300,1813691970,2505,2505,2510,2505,1014
20230915,121200,1811149390,2505,2510,2510,2505,2619
20230915,121100,1804588140,2510,2510,2510,2505,2031
20230915,121000,1799495645,2505,2510,2510,2505,890
20230915,120900,1797264605,2510,2505,2510,2505,2321
20230915,120800,1791449590,2505,2505,2510,2505,4069
20230915,120700,1781242420,2505,2510,2510,2505,2850
20230915,120600,1774101615,2510,2505,2510,2505,600
20230915,120500,1772598465,2510,2505,2510,2505,413
20230915,120400,1771563215,2510,2510,2510,2505,6068
20230915,120300,1756335890,2510,2510,2515,2510,325
20230915,120200,1755520125,2510,2510,2515,2510,9530
20230915,120100,1731599800,2505,2510,2510,2505,3677
20230915,120000,1722373960,2505,2510,2510,2505,1694
20230915,115900,1718129340,2505,2510,2510,2505,3016
20230915,115800,1710569440,2505,2510,2510,2505,2025
20230915,115700,1705491260,2505,2505,2510,2505,2154
20230915,115600,1700095470,2505,2505,2510,2505,940
20230915,115500,1697740115,2510,2505,2510,2505,1100
20230915,115400,1694983165,2505,2505,2510,2505,12945
20230915,115300,1662554655,2510,2505,2510,2505,10765
20230915,115200,1635559995,2505,2505,2510,2505,2706
20230915,115100,1628780975,2505,2510,2510,2505,1009
20230915,115000,1626253200,2510,2505,2510,2505,4401
20230915,114900,1615226880,2510,2510,2510,2505,1492
20230915,114800,1611485905,2505,2510,2510,2505,2330
20230915,114700,1605644995,2510,2510,2510,2505,3554
20230915,114600,1596727820,2510,2510,2510,2505,6020
20230915,114500,1581646665,2510,2510,2510,2505,8314
20230915,114400,1560778620,2510,2510,2515,2510,2744
20230915,114300,1553891130,2515,2510,2515,2510,10556
20230915,114200,1527395120,2515,2515,2515,2510,1283
20230915,114100,1524171475,2515,2515,2515,2515,2606
20230915,114000,1517617385,2515,2515,2515,2515,2015
20230915,113900,1512549660,2515,2515,2515,2510,2360
20230915,113800,1506614980,2515,2515,2520,2510,4114
20230915,113700,1496266285,2510,2515,2515,2510,16342
20230915,113600,1455167290,2520,2515,2520,2515,1222
20230915,113500,1452093695,2515,2515,2520,2515,1372
20230915,113400,1448642935,2515,2515,2520,2515,1648
20230915,113300,1444498200,2515,2520,2520,2515,1902
20230915,113200,1439714595,2515,2520,2520,2515,295
20230915,113100,1438972445,2520,2515,2520,2515,11466
20230915,113000,1410124905,2515,2515,2525,2515,4850
20230915,112900,1397901475,2520,2520,2520,2520,36766
20230915,112800,1305251155,2520,2525,2525,2520,2778
20230915,112700,1298250570,2520,2520,2525,2520,3460
20230915,112600,1289521105,2520,2520,2525,2520,497
20230915,112500,1288268540,2525,2525,2525,2520,915
20230915,112400,1285962260,2525,2525,2525,2520,923
20230915,112300,1283634655,2525,2520,2525,2520,1545
20230915,112200,1279737730,2520,2525,2525,2520,1151
20230915,112100,1276835120,2525,2525,2525,2520,4620
20230915,112000,1265170250,2525,2525,2530,2525,1636
20230915,111900,1261039245,2525,2525,2525,2520,4702
20230915,111800,1249166980,2520,2525,2525,2520,12113
20230915,111700,1218589200,2525,2525,2525,2520,2426
20230915,111600,1212468300,2525,2520,2525,2520,729
20230915,111500,1210630720,2525,2520,2525,2520,4352
20230915,111400,1199653675,2520,2520,2525,2520,1245
20230915,111300,1196515670,2520,2525,2525,2520,3371
20230915,111200,1188019875,2520,2525,2525,2520,2694
20230915,111100,1181225775,2520,2520,2525,2520,830
20230915,111000,1179133335,2520,2525,2525,2520,2156
20230915,110900,1173699555,2525,2525,2530,2520,4879
20230915,110800,1161380600,2525,2525,2525,2520,6346
20230915,110700,1145359675,2525,2525,2525,2520,2962
20230915,110600,1137883450,2525,2520,2525,2520,1760
20230915,110500,1133443955,2520,2525,2525,2520,2954
20230915,110400,1125987160,2520,2520,2525,2520,1574
20230915,110300,1122019915,2520,2520,2525,2520,7060
20230915,110200,1104225330,2520,2520,2525,2520,2951
20230915,110100,1096788110,2520,2525,2525,2520,1011
20230915,110000,1094236390,2520,2520,2525,2520,4001
20230915,105900,1084135330,2525,2525,2525,2520,4917
20230915,105800,1071722100,2525,2525,2530,2525,15986
20230915,105700,1031355805,2525,2530,2530,2525,1977
20230915,105600,1026358000,2530,2530,2530,2525,2326
20230915,105500,1020476220,2525,2525,2530,2525,6941
20230915,105400,1002919110,2530,2530,2530,2525,6799
20230915,105300,985719615,2530,2530,2535,2525,17440
20230915,105200,941596730,2535,2540,2540,2530,20878
20230915,105100,888671680,2535,2535,2540,2535,2512
20230915,105000,882299870,2535,2540,2540,2535,6894
20230915,104900,864790460,2540,2535,2540,2535,9130
20230915,104800,841612090,2535,2545,2545,2535,17652
20230915,104700,796775290,2540,2545,2545,2540,4347
20230915,104600,785731905,2545,2540,2545,2540,11414
20230915,104500,756688670,2540,2545,2545,2540,1835
20230915,104400,752027060,2545,2545,2550,2545,13232
20230915,104300,718351430,2550,2545,2550,2545,1973
20230915,104200,713324950,2550,2545,2550,2545,906
20230915,104100,711018925,2545,2545,2550,2545,801
20230915,104000,708979725,2545,2545,2545,2545,772
20230915,103900,707014985,2545,2545,2550,2545,2248
20230915,103800,701289465,2545,2550,2550,2545,28949
20230915,103700,627489935,2550,2555,2555,2550,6371
20230915,103600,611243245,2555,2555,2555,2550,3110
20230915,103500,603299025,2555,2550,2555,2550,8152
20230915,103400,582495860,2550,2555,2555,2550,24877
20230915,103300,518935220,2555,2555,2560,2555,2041
20230915,103200,513719705,2555,2555,2555,2555,1460
20230915,103100,509989405,2555,2555,2560,2555,1658
20230915,103000,505753210,2555,2555,2560,2555,696
20230915,102900,503974810,2555,2555,2560,2555,1042
20230915,102800,501311610,2555,2555,2555,2555,295
20230915,102700,500557885,2555,2555,2560,2555,4614
20230915,102600,488768865,2555,2555,2555,2555,287
20230915,102500,488035580,2555,2560,2560,2555,6660
20230915,102400,470994525,2560,2560,2565,2560,2371
20230915,102300,464924590,2565,2565,2565,2560,750
20230915,102200,463003585,2560,2560,2560,2560,766
20230915,102100,461042625,2560,2560,2565,2560,6595
20230915,102000,444150925,2560,2565,2565,2560,5354
20230915,101900,430422745,2560,2560,2565,2560,326
20230915,101800,429588155,2560,2560,2565,2560,1188
20230915,101700,426546760,2560,2560,2560,2560,548
20230915,101600,425143880,2560,2560,2565,2560,3218
20230915,101500,416895710,2560,2560,2565,2560,555
20230915,101400,415474860,2565,2560,2565,2560,608
20230915,101300,413918215,2560,2560,2565,2560,475
20230915,101200,412701365,2560,2560,2560,2560,771
20230915,101100,410727605,2560,2560,2565,2560,1531
20230915,101000,406803240,2565,2565,2565,2560,655
20230915,100900,405125800,2560,2560,2565,2560,599
20230915,100800,403592305,2560,2560,2560,2555,2752
20230915,100700,396550725,2555,2555,2560,2555,662
20230915,100600,394858800,2555,2560,2560,2555,1230
20230915,100500,391714970,2560,2555,2560,2555,1438
20230915,100400,388037780,2555,2560,2560,2555,959
20230915,100300,385587510,2560,2555,2560,2555,3683
20230915,100200,376159700,2560,2560,2560,2555,1861
20230915,100100,371397170,2560,2555,2560,2555,1903
20230915,100000,366525975,2555,2560,2560,2555,5913
20230915,095900,351397825,2560,2560,2565,2560,980
20230915,095800,348889020,2560,2560,2570,2560,11175
20230915,095700,320229970,2560,2565,2565,2560,2384
20230915,095600,314123440,2560,2565,2565,2560,2691
20230915,095500,307234465,2560,2565,2565,2560,3868
20230915,095400,297332200,2560,2560,2565,2560,1689
20230915,095300,293008345,2560,2560,2560,2560,984
20230915,095200,290489305,2560,2560,2560,2560,1825
20230915,095100,285817305,2560,2565,2565,2560,4537
20230915,095000,274202085,2560,2560,2565,2560,657
20230915,094900,272519655,2560,2560,2565,2560,1692
20230915,094800,268185635,2560,2560,2565,2560,6670
20230915,094700,251080970,2560,2560,2565,2560,1726
20230915,094600,246662385,2560,2560,2565,2560,545
20230915,094500,245267170,2565,2560,2565,2560,1145
20230915,094400,242333715,2565,2560,2565,2560,484
20230915,094300,241093760,2565,2565,2565,2560,1992
20230915,094200,235994040,2565,2560,2565,2560,2353
20230915,094100,229960350,2565,2560,2565,2560,1352
20230915,094000,226499080,2560,2560,2565,2560,3698
20230915,093900,217032160,2560,2560,2565,2560,562
20230915,093800,215593340,2565,2565,2565,2560,2450
20230915,093700,209315960,2560,2565,2565,2560,1165
20230915,093600,206332535,2565,2565,2565,2560,6121
20230915,093500,190633030,2570,2575,2575,2570,1174
20230915,093400,187615670,2575,2570,2575,2570,1037
20230915,093300,184950455,2575,2570,2575,2570,1174
20230915,093200,181931015,2570,2575,2575,2570,535
20230915,093100,180556020,2575,2570,2575,2570,703
20230915,093000,178749270,2570,2575,2575,2570,284
20230915,092900,178019380,2570,2570,2570,2570,902
20230915,092800,175701240,2570,2570,2575,2570,780
20230915,092700,173694140,2570,2570,2570,2570,1793
20230915,092600,169086130,2570,2570,2570,2565,785
20230915,092500,167069345,2565,2560,2565,2560,2672
20230915,092400,160216295,2560,2565,2565,2560,812
20230915,092300,158133765,2565,2565,2565,2560,3070
20230915,092200,150260360,2565,2565,2565,2565,1560
20230915,092100,146258960,2570,2565,2570,2565,286
20230915,092000,145524675,2565,2570,2570,2565,4315
20230915,091900,134456685,2565,2570,2570,2565,1075
20230915,091800,131698675,2565,2570,2570,2565,1355
20230915,091700,128222990,2565,2570,2570,2565,311
20230915,091600,127425245,2565,2565,2570,2565,4063
20230915,091500,116998545,2565,2565,2565,2560,3318
20230915,091400,108492015,2565,2565,2570,2565,1613
20230915,091300,104354655,2565,2565,2565,2565,1252
20230915,091200,101143275,2565,2565,2565,2565,622
20230915,091100,99547845,2570,2570,2570,2565,878
20230915,091000,97293885,2575,2580,2580,2575,811
20230915,090900,95205245,2580,2580,2580,2580,66
20230915,090800,95034965,2580,2580,2580,2580,800
20230915,090700,92970965,2580,2580,2580,2580,152
20230915,090600,92578805,2585,2585,2585,2585,361
20230915,090500,91645620,2580,2580,2580,2580,2546
20230915,090400,85076940,2580,2590,2590,2580,2541
20230915,090300,78516465,2585,2590,2590,2585,20240
20230915,090200,26193565,2585,2595,2595,2585,1892
20230915,090100,21302300,2600,2600,2600,2600,1167
20230915,090000,18268100,2600,2580,2600,2580,7055