stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230925,194700,1474567030,2210,2210,2210,2210,15283
20230925,194600,1474567030,2210,2210,2210,2210,0
20230925,194500,1474567030,2210,2210,2210,2210,0
20230925,194400,1474567030,2210,2210,2210,2210,0
20230925,194300,1474567030,2210,2210,2210,2210,0
20230925,194200,1474567030,2210,2210,2210,2210,0
20230925,194100,1474567030,2210,2210,2210,2210,0
20230925,194000,1474567030,2210,2210,2210,2210,0
20230925,193900,1474567030,2210,2210,2210,2210,0
20230925,193800,1474567030,2210,2210,2210,2210,0
20230925,193700,1474567030,2210,2210,2210,2210,0
20230925,193600,1474567030,2210,2210,2210,2210,0
20230925,193500,1474567030,2210,2210,2210,2210,0
20230925,193400,1474567030,2210,2210,2210,2210,0
20230925,193300,1474567030,2210,2210,2210,2210,0
20230925,193200,1474567030,2210,2210,2210,2210,0
20230925,193100,1474567030,2210,2210,2210,2210,0
20230925,193000,1474567030,2210,2210,2210,2210,0
20230925,192900,1474567030,2210,2210,2210,2210,0
20230925,192800,1474567030,2210,2210,2210,2210,0
20230925,192700,1474567030,2210,2210,2210,2210,0
20230925,192600,1474567030,2210,2210,2210,2210,0
20230925,192500,1474567030,2210,2210,2210,2210,0
20230925,192400,1474567030,2210,2210,2210,2210,0
20230925,192300,1474567030,2210,2210,2210,2210,0
20230925,192200,1474567030,2210,2210,2210,2210,0
20230925,192100,1474567030,2210,2210,2210,2210,0
20230925,192000,1474567030,2210,2210,2210,2210,0
20230925,191900,1474567030,2210,2210,2210,2210,0
20230925,191800,1474567030,2210,2210,2210,2210,0
20230925,191700,1474567030,2210,2210,2210,2210,15283
20230925,191600,1474567030,2210,2210,2210,2210,0
20230925,191500,1474567030,2210,2210,2210,2210,0
20230925,191400,1474567030,2210,2210,2210,2210,0
20230925,191300,1474567030,2210,2210,2210,2210,0
20230925,191200,1474567030,2210,2210,2210,2210,0
20230925,191100,1474567030,2210,2210,2210,2210,0
20230925,191000,1474567030,2210,2210,2210,2210,0
20230925,190900,1474567030,2210,2210,2210,2210,0
20230925,190800,1474567030,2210,2210,2210,2210,0
20230925,190700,1474567030,2210,2210,2210,2210,0
20230925,190600,1474567030,2210,2210,2210,2210,0
20230925,190500,1474567030,2210,2210,2210,2210,0
20230925,190400,1474567030,2210,2210,2210,2210,0
20230925,190300,1474567030,2210,2210,2210,2210,0
20230925,190200,1474567030,2210,2210,2210,2210,0
20230925,190100,1474567030,2210,2210,2210,2210,0
20230925,190000,1474567030,2210,2210,2210,2210,0
20230925,185900,1474567030,2210,2210,2210,2210,0
20230925,185800,1474567030,2210,2210,2210,2210,0
20230925,185700,1474567030,2210,2210,2210,2210,0
20230925,185600,1474567030,2210,2210,2210,2210,0
20230925,185500,1474567030,2210,2210,2210,2210,0
20230925,185400,1474567030,2210,2210,2210,2210,0
20230925,185300,1474567030,2210,2210,2210,2210,0
20230925,185200,1474567030,2210,2210,2210,2210,0
20230925,185100,1474567030,2210,2210,2210,2210,0
20230925,185000,1474567030,2210,2210,2210,2210,0
20230925,184900,1474567030,2210,2210,2210,2210,0
20230925,184800,1474567030,2210,2210,2210,2210,0
20230925,184700,1474567030,2210,2210,2210,2210,15283
20230925,184600,1474567030,2210,2210,2210,2210,0
20230925,184500,1474567030,2210,2210,2210,2210,0
20230925,184400,1474567030,2210,2210,2210,2210,0
20230925,184300,1474567030,2210,2210,2210,2210,0
20230925,184200,1474567030,2210,2210,2210,2210,0
20230925,184100,1474567030,2210,2210,2210,2210,0
20230925,184000,1474567030,2210,2210,2210,2210,0
20230925,183900,1474567030,2210,2210,2210,2210,0
20230925,183800,1474567030,2210,2210,2210,2210,0
20230925,183700,1474567030,2210,2210,2210,2210,0
20230925,183600,1474567030,2210,2210,2210,2210,0
20230925,183500,1474567030,2210,2210,2210,2210,0
20230925,183400,1474567030,2210,2210,2210,2210,0
20230925,183300,1474567030,2210,2210,2210,2210,0
20230925,183200,1474567030,2210,2210,2210,2210,0
20230925,183100,1474567030,2210,2210,2210,2210,0
20230925,183000,1474567030,2210,2210,2210,2210,0
20230925,182900,1474567030,2210,2210,2210,2210,0
20230925,182800,1474567030,2210,2210,2210,2210,0
20230925,182700,1474567030,2210,2210,2210,2210,0
20230925,182600,1474567030,2210,2210,2210,2210,0
20230925,182500,1474567030,2210,2210,2210,2210,0
20230925,182400,1474567030,2210,2210,2210,2210,0
20230925,182300,1474567030,2210,2210,2210,2210,0
20230925,182200,1474567030,2210,2210,2210,2210,0
20230925,182100,1474567030,2210,2210,2210,2210,0
20230925,182000,1474567030,2210,2210,2210,2210,0
20230925,181900,1474567030,2210,2210,2210,2210,0
20230925,181800,1474567030,2210,2210,2210,2210,0
20230925,181700,1474567030,2210,2210,2210,2210,15283
20230925,181600,1474567030,2210,2210,2210,2210,0
20230925,181500,1474567030,2210,2210,2210,2210,0
20230925,181400,1474567030,2210,2210,2210,2210,0
20230925,181300,1474567030,2210,2210,2210,2210,0
20230925,181200,1474567030,2210,2210,2210,2210,0
20230925,181100,1474567030,2210,2210,2210,2210,0
20230925,181000,1474567030,2210,2210,2210,2210,0
20230925,180900,1474567030,2210,2210,2210,2210,0
20230925,180800,1474567030,2210,2210,2210,2210,0
20230925,180700,1474567030,2210,2210,2210,2210,0
20230925,180600,1474567030,2210,2210,2210,2210,0
20230925,180500,1474567030,2210,2210,2210,2210,0
20230925,180400,1474567030,2210,2210,2210,2210,0
20230925,180300,1474567030,2210,2210,2210,2210,0
20230925,180200,1474567030,2210,2210,2210,2210,0
20230925,180100,1474567030,2210,2210,2210,2210,0
20230925,180000,1474567030,2210,2210,2210,2210,0
20230925,175900,1474567030,2210,2210,2210,2210,0
20230925,175800,1474567030,2210,2210,2210,2210,0
20230925,175700,1474567030,2210,2210,2210,2210,0
20230925,175600,1474567030,2210,2210,2210,2210,0
20230925,175500,1474567030,2210,2210,2210,2210,0
20230925,175400,1474567030,2210,2210,2210,2210,0
20230925,175300,1474567030,2210,2210,2210,2210,0
20230925,175200,1474567030,2210,2210,2210,2210,0
20230925,175100,1474567030,2210,2210,2210,2210,0
20230925,175000,1474567030,2210,2210,2210,2210,0
20230925,174900,1474567030,2210,2210,2210,2210,0
20230925,174800,1474567030,2210,2210,2210,2210,0
20230925,174700,1474567030,2210,2210,2210,2210,15283
20230925,174600,1474567030,2210,2210,2210,2210,0
20230925,174500,1474567030,2210,2210,2210,2210,0
20230925,174400,1474567030,2210,2210,2210,2210,0
20230925,174300,1474567030,2210,2210,2210,2210,0
20230925,174200,1474567030,2210,2210,2210,2210,0
20230925,174100,1474567030,2210,2210,2210,2210,0
20230925,174000,1474567030,2210,2210,2210,2210,0
20230925,173900,1474567030,2210,2210,2210,2210,0
20230925,173800,1474567030,2210,2210,2210,2210,0
20230925,173700,1474567030,2210,2210,2210,2210,0
20230925,173600,1474567030,2210,2210,2210,2210,0
20230925,173500,1474567030,2210,2210,2210,2210,0
20230925,173400,1474567030,2210,2210,2210,2210,0
20230925,173300,1474567030,2210,2210,2210,2210,0
20230925,173200,1474567030,2210,2210,2210,2210,0
20230925,173100,1474567030,2210,2210,2210,2210,0
20230925,173000,1474567030,2210,2210,2210,2210,0
20230925,172900,1474567030,2210,2210,2210,2210,0
20230925,172800,1474567030,2210,2210,2210,2210,0
20230925,172700,1474567030,2210,2210,2210,2210,0
20230925,172600,1474567030,2210,2210,2210,2210,0
20230925,172500,1474567030,2210,2210,2210,2210,0
20230925,172400,1474567030,2210,2210,2210,2210,0
20230925,172300,1474567030,2210,2210,2210,2210,0
20230925,172200,1474567030,2210,2210,2210,2210,0
20230925,172100,1474567030,2210,2210,2210,2210,0
20230925,172000,1474567030,2210,2210,2210,2210,0
20230925,171900,1474567030,2210,2210,2210,2210,0
20230925,171800,1474567030,2210,2210,2210,2210,0
20230925,171700,1474567030,2210,2210,2210,2210,15283
20230925,171600,1474567030,2210,2210,2210,2210,0
20230925,171500,1474567030,2210,2210,2210,2210,0
20230925,171400,1474567030,2210,2210,2210,2210,0
20230925,171300,1474567030,2210,2210,2210,2210,0
20230925,171200,1474567030,2210,2210,2210,2210,0
20230925,171100,1474567030,2210,2210,2210,2210,0
20230925,171000,1474567030,2210,2210,2210,2210,0
20230925,170900,1474567030,2210,2210,2210,2210,0
20230925,170800,1474567030,2210,2210,2210,2210,0
20230925,170700,1474567030,2210,2210,2210,2210,0
20230925,170600,1474567030,2210,2210,2210,2210,0
20230925,170500,1474567030,2210,2210,2210,2210,0
20230925,170400,1474567030,2210,2210,2210,2210,0
20230925,170300,1474567030,2210,2210,2210,2210,0
20230925,170200,1474567030,2210,2210,2210,2210,0
20230925,170100,1474567030,2210,2210,2210,2210,0
20230925,170000,1474567030,2210,2210,2210,2210,0
20230925,165900,1474567030,2210,2210,2210,2210,0
20230925,165800,1474567030,2210,2210,2210,2210,0
20230925,165700,1474567030,2210,2210,2210,2210,0
20230925,165600,1474567030,2210,2210,2210,2210,0
20230925,165500,1474567030,2210,2210,2210,2210,0
20230925,165400,1474567030,2210,2210,2210,2210,0
20230925,165300,1474567030,2210,2210,2210,2210,0
20230925,165200,1474567030,2210,2210,2210,2210,0
20230925,165100,1474567030,2210,2210,2210,2210,0
20230925,165000,1474567030,2210,2210,2210,2210,0
20230925,164900,1474567030,2210,2210,2210,2210,0
20230925,164800,1474567030,2210,2210,2210,2210,0
20230925,164700,1474567030,2210,2210,2210,2210,15283
20230925,164600,1474567030,2210,2210,2210,2210,0
20230925,164500,1474567030,2210,2210,2210,2210,0
20230925,164400,1474567030,2210,2210,2210,2210,0
20230925,164300,1474567030,2210,2210,2210,2210,0
20230925,164200,1474567030,2210,2210,2210,2210,0
20230925,164100,1474567030,2210,2210,2210,2210,0
20230925,164000,1474567030,2210,2210,2210,2210,0
20230925,163900,1474567030,2210,2210,2210,2210,0
20230925,163800,1474567030,2210,2210,2210,2210,0
20230925,163700,1474567030,2210,2210,2210,2210,0
20230925,163600,1474567030,2210,2210,2210,2210,0
20230925,163500,1474567030,2210,2210,2210,2210,0
20230925,163400,1474567030,2210,2210,2210,2210,0
20230925,163300,1474567030,2210,2210,2210,2210,0
20230925,163200,1474567030,2210,2210,2210,2210,0
20230925,163100,1474567030,2210,2210,2210,2210,0
20230925,163000,1474567030,2210,2210,2210,2210,0
20230925,162900,1474567030,2210,2210,2210,2210,0
20230925,162800,1474567030,2210,2210,2210,2210,0
20230925,162700,1474567030,2210,2210,2210,2210,0
20230925,162600,1474567030,2210,2210,2210,2210,0
20230925,162500,1474567030,2210,2210,2210,2210,0
20230925,162400,1474567030,2210,2210,2210,2210,0
20230925,162300,1474567030,2210,2210,2210,2210,0
20230925,162200,1474567030,2210,2210,2210,2210,0
20230925,162100,1474567030,2210,2210,2210,2210,0
20230925,162000,1474567030,2210,2210,2210,2210,0
20230925,161900,1474567030,2210,2210,2210,2210,0
20230925,161800,1474567030,2210,2210,2210,2210,0
20230925,161700,1474567030,2210,2210,2210,2210,15283
20230925,161600,1474567030,2210,2210,2210,2210,0
20230925,161500,1474567030,2210,2210,2210,2210,0
20230925,161400,1474567030,2210,2210,2210,2210,0
20230925,161300,1474567030,2210,2210,2210,2210,0
20230925,161200,1474567030,2210,2210,2210,2210,0
20230925,161100,1474567030,2210,2210,2210,2210,0
20230925,161000,1474567030,2210,2210,2210,2210,0
20230925,160900,1474567030,2210,2210,2210,2210,0
20230925,160800,1474567030,2210,2210,2210,2210,0
20230925,160700,1474567030,2210,2210,2210,2210,0
20230925,160600,1474567030,2210,2210,2210,2210,0
20230925,160500,1474567030,2210,2210,2210,2210,0
20230925,160400,1474567030,2210,2210,2210,2210,0
20230925,160300,1474567030,2210,2210,2210,2210,0
20230925,160200,1474567030,2210,2210,2210,2210,0
20230925,160100,1474567030,2210,2210,2210,2210,0
20230925,160000,1474567030,2210,2210,2210,2210,0
20230925,155900,1474567030,2210,2210,2210,2210,0
20230925,155800,1474567030,2210,2210,2210,2210,0
20230925,155700,1474567030,2210,2210,2210,2210,0
20230925,155600,1474567030,2210,2210,2210,2210,0
20230925,155500,1474567030,2210,2210,2210,2210,0
20230925,155400,1474567030,2210,2210,2210,2210,0
20230925,155300,1474567030,2210,2210,2210,2210,0
20230925,155200,1474567030,2210,2210,2210,2210,0
20230925,155100,1474567030,2210,2210,2210,2210,0
20230925,155000,1474567030,2210,2210,2210,2210,0
20230925,154900,1474567030,2210,2210,2210,2210,0
20230925,154800,1474567030,2210,2210,2210,2210,0
20230925,154700,1474567030,2210,2210,2210,2210,15283
20230925,154600,1474567030,2210,2210,2210,2210,0
20230925,154500,1474567030,2210,2210,2210,2210,0
20230925,154400,1474567030,2210,2210,2210,2210,0
20230925,154300,1474567030,2210,2210,2210,2210,0
20230925,154200,1474567030,2210,2210,2210,2210,0
20230925,154100,1474567030,2210,2210,2210,2210,0
20230925,154000,1474567030,2210,2210,2210,2210,0
20230925,153900,1474567030,2210,2210,2210,2210,0
20230925,153800,1474567030,2210,2210,2210,2210,0
20230925,153700,1474567030,2210,2210,2210,2210,0
20230925,153600,1474567030,2210,2210,2210,2210,0
20230925,153500,1474567030,2210,2210,2210,2210,0
20230925,153400,1474567030,2210,2210,2210,2210,0
20230925,153300,1474567030,2210,2210,2210,2210,0
20230925,153200,1474567030,2210,2210,2210,2210,0
20230925,153100,1474567030,2210,2210,2210,2210,0
20230925,153000,1474567030,2210,2210,2210,2210,15283
20230925,152900,1440791600,2220,2220,2220,2220,0
20230925,152800,1440791600,2220,2220,2220,2220,0
20230925,152700,1440791600,2220,2220,2220,2220,0
20230925,152600,1440791600,2220,2220,2220,2220,0
20230925,152500,1440791600,2220,2220,2220,2220,0
20230925,152400,1440791600,2220,2220,2220,2220,0
20230925,152300,1440791600,2220,2220,2220,2220,0
20230925,152200,1440791600,2220,2220,2220,2220,0
20230925,152100,1440791600,2220,2220,2220,2220,0
20230925,152000,1440791600,2220,2220,2220,2220,0
20230925,151900,1440791600,2220,2225,2225,2220,2085
20230925,151800,1436162795,2225,2220,2225,2220,31
20230925,151700,1436093970,2225,2225,2225,2220,2174
20230925,151600,1431258070,2230,2220,2230,2220,465
20230925,151500,1430221170,2230,2230,2230,2220,322
20230925,151400,1429505300,2230,2230,2230,2220,406
20230925,151300,1428600600,2230,2230,2230,2220,253
20230925,151200,1428038910,2220,2230,2230,2220,6
20230925,151100,1428025540,2230,2230,2235,2230,490
20230925,151000,1426932830,2235,2220,2235,2215,8773
20230925,150900,1407442570,2220,2215,2220,2215,66
20230925,150800,1407296275,2220,2220,2220,2215,705
20230925,150700,1405734180,2220,2225,2225,2220,3105
20230925,150600,1398841050,2230,2225,2230,2220,503
20230925,150500,1397724355,2230,2230,2230,2230,5
20230925,150400,1397713205,2230,2220,2230,2220,671
20230925,150300,1396223555,2230,2230,2230,2220,286
20230925,150200,1395588575,2230,2230,2230,2230,56
20230925,150100,1395463695,2230,2225,2235,2225,5789
20230925,150000,1382566920,2225,2230,2230,2225,366
20230925,145900,1381752240,2235,2240,2240,2235,42
20230925,145800,1381658340,2235,2235,2235,2235,994
20230925,145700,1379436750,2235,2235,2235,2225,350
20230925,145600,1378657000,2235,2235,2235,2235,4
20230925,145500,1378648060,2235,2235,2235,2230,7334
20230925,145400,1362293220,2235,2235,2235,2230,279
20230925,145300,1361670905,2235,2235,2235,2235,5
20230925,145200,1361659730,2235,2235,2235,2235,16
20230925,145100,1361623970,2235,2235,2235,2230,35
20230925,145000,1361545845,2240,2240,2240,2240,4
20230925,144900,1361536885,2240,2235,2240,2235,7
20230925,144800,1361521210,2235,2230,2235,2230,605
20230925,144700,1360170535,2235,2235,2235,2235,441
20230925,144600,1359184900,2235,2235,2235,2235,3
20230925,144500,1359178195,2235,2230,2235,2230,252
20230925,144400,1358616225,2235,2240,2240,2235,2254
20230925,144300,1353578530,2240,2235,2240,2235,77
20230925,144200,1353406370,2235,2235,2235,2235,172
20230925,144100,1353021950,2235,2240,2240,2235,70
20230925,144000,1352865460,2240,2240,2240,2240,2
20230925,143900,1352860980,2240,2235,2240,2230,202
20230925,143800,1352409500,2235,2240,2240,2235,105
20230925,143700,1352174560,2240,2240,2240,2240,9
20230925,143600,1352154400,2240,2240,2240,2240,4
20230925,143500,1352145440,2240,2235,2240,2230,820
20230925,143400,1350316050,2240,2240,2240,2240,2
20230925,143300,1350311570,2240,2240,2240,2240,95
20230925,143200,1350098770,2240,2240,2240,2230,332
20230925,143100,1349357590,2240,2230,2240,2230,836
20230925,143000,1347493250,2230,2230,2230,2230,1020
20230925,142900,1345218650,2230,2230,2230,2225,5951
20230925,142800,1331955155,2230,2230,2230,2230,102
20230925,142700,1331727695,2230,2230,2230,2230,105
20230925,142600,1331493545,2230,2225,2230,2225,254
20230925,142500,1330928375,2230,2230,2230,2230,3
20230925,142400,1330921685,2230,2230,2230,2230,6
20230925,142300,1330908305,2230,2230,2230,2230,102
20230925,142200,1330680845,2230,2230,2230,2225,257
20230925,142100,1330108985,2230,2230,2230,2230,2469
20230925,142000,1324603115,2230,2230,2230,2230,5
20230925,141900,1324591965,2230,2230,2230,2225,524
20230925,141800,1323426045,2230,2230,2230,2230,6
20230925,141700,1323412665,2225,2230,2230,2225,2653
20230925,141600,1317509720,2230,2230,2230,2225,2505
20230925,141500,1311936030,2230,2230,2230,2230,7
20230925,141400,1311920420,2230,2230,2230,2230,432
20230925,141300,1310957060,2225,2230,2230,2225,356
20230925,141200,1310164935,2230,2230,2230,2230,5
20230925,141100,1310153785,2230,2230,2230,2230,6
20230925,141000,1310140405,2230,2225,2230,2225,255
20230925,140900,1309573005,2230,2230,2230,2230,276
20230925,140800,1308957525,2230,2230,2230,2230,585
20230925,140700,1307652975,2230,2230,2230,2225,309
20230925,140600,1306964155,2225,2230,2230,2225,1267
20230925,140500,1304139995,2230,2230,2230,2230,98
20230925,140400,1303921455,2230,2230,2230,2230,164
20230925,140300,1303555735,2230,2225,2230,2225,760
20230925,140200,1301864720,2230,2230,2230,2230,1005
20230925,140100,1299623570,2230,2230,2230,2230,8
20230925,140000,1299605730,2230,2230,2230,2225,322
20230925,135900,1298888920,2230,2230,2230,2230,14
20230925,135800,1298857700,2230,2230,2230,2230,110
20230925,135700,1298612400,2230,2230,2230,2225,1261
20230925,135600,1295801620,2230,2230,2230,2225,1328
20230925,135500,1292845180,2230,2230,2230,2230,43
20230925,135400,1292749290,2230,2225,2230,2225,299
20230925,135300,1292083770,2230,2230,2230,2230,4
20230925,135200,1292074850,2230,2230,2230,2230,10
20230925,135100,1292052550,2230,2230,2230,2225,62
20230925,135000,1291914540,2225,2230,2230,2225,266
20230925,134900,1291322610,2230,2230,2230,2230,11
20230925,134800,1291298080,2230,2230,2230,2225,116
20230925,134700,1291039900,2230,2230,2230,2225,339
20230925,134600,1290285180,2230,2230,2230,2230,595
20230925,134500,1288958330,2230,2230,2230,2225,7
20230925,134400,1288942735,2225,2230,2230,2225,252
20230925,134300,1288382025,2230,2230,2230,2230,204
20230925,134200,1287927105,2225,2230,2230,2225,3708
20230925,134100,1279660165,2230,2230,2230,2225,857
20230925,134000,1277750305,2230,2230,2230,2230,503
20230925,133900,1276628615,2230,2230,2230,2230,4
20230925,133800,1276619695,2230,2225,2230,2225,252
20230925,133700,1276058985,2230,2230,2230,2230,26
20230925,133600,1276001005,2230,2225,2230,2225,3
20230925,133500,1275994320,2230,2230,2230,2230,23
20230925,133400,1275943030,2225,2230,2230,2225,276
20230925,133300,1275328800,2230,2230,2230,2230,25
20230925,133200,1275273050,2230,2230,2230,2230,6
20230925,133100,1275259670,2225,2230,2230,2225,341
20230925,133000,1274500490,2225,2230,2230,2225,1008
20230925,132900,1272257650,2230,2225,2230,2225,245
20230925,132800,1271712520,2225,2225,2225,2225,8215
20230925,132700,1253434145,2225,2225,2225,2225,4
20230925,132600,1253425245,2225,2225,2225,2225,50
20230925,132500,1253313995,2225,2225,2225,2220,291
20230925,132400,1252667770,2225,2225,2225,2225,1223
20230925,132300,1249946595,2225,2225,2225,2220,162
20230925,132200,1249586245,2225,2225,2225,2220,292
20230925,132100,1248937795,2220,2220,2220,2220,1973
20230925,132000,1244557735,2220,2220,2220,2220,11
20230925,131900,1244533315,2220,2215,2220,2215,635
20230925,131800,1243126775,2220,2220,2220,2220,37
20230925,131700,1243044635,2220,2220,2220,2220,158
20230925,131600,1242693875,2220,2220,2225,2215,1507
20230925,131500,1239355200,2225,2225,2225,2220,254
20230925,131400,1238791300,2225,2225,2225,2220,154
20230925,131300,1238449360,2225,2225,2225,2225,11
20230925,131200,1238424885,2220,2225,2225,2220,255
20230925,131100,1237858765,2225,2225,2225,2225,3
20230925,131000,1237852090,2225,2225,2225,2225,12
20230925,130900,1237825390,2225,2225,2225,2220,280
20230925,130800,1237203640,2225,2225,2225,2225,73
20230925,130700,1237041215,2225,2225,2225,2225,1995
20230925,130600,1232602340,2220,2225,2225,2220,752
20230925,130500,1230932890,2225,2225,2225,2220,29
20230925,130400,1230868425,2225,2225,2225,2225,16
20230925,130300,1230832825,2225,2220,2225,2215,729
20230925,130200,1229215680,2225,2215,2225,2215,1043
20230925,130100,1226895105,2225,2225,2225,2225,341
20230925,130000,1226136380,2225,2215,2225,2210,552
20230925,125900,1224916380,2215,2225,2225,2215,15402
20230925,125800,1190744105,2225,2225,2225,2225,17
20230925,125700,1190706280,2225,2225,2225,2220,529
20230925,125600,1189531255,2225,2230,2230,2225,39
20230925,125500,1189444355,2230,2225,2230,2225,9
20230925,125400,1189424305,2230,2225,2230,2225,1025
20230925,125300,1187143670,2225,2230,2230,2225,130
20230925,125200,1186854415,2230,2225,2230,2225,94
20230925,125100,1186645245,2230,2230,2230,2225,14
20230925,125000,1186614075,2230,2230,2230,2225,1820
20230925,124900,1182564515,2230,2230,2230,2230,83
20230925,124800,1182379425,2230,2230,2230,2230,5
20230925,124700,1182368275,2230,2225,2230,2220,2261
20230925,124600,1177328785,2225,2225,2225,2225,1214
20230925,124500,1174627635,2225,2225,2225,2225,4
20230925,124400,1174618735,2225,2225,2225,2220,303
20230925,124300,1173946060,2225,2225,2230,2225,43
20230925,124200,1173850340,2225,2225,2230,2225,202
20230925,124100,1173400885,2225,2225,2225,2225,3
20230925,124000,1173394210,2225,2225,2225,2220,257
20230925,123900,1172823635,2225,2225,2225,2225,2538
20230925,123800,1167176585,2225,2225,2225,2225,5
20230925,123700,1167165460,2220,2225,2225,2220,254
20230925,123600,1166601560,2225,2225,2225,2225,675
20230925,123500,1165099685,2225,2225,2225,2225,7
20230925,123400,1165084110,2225,2225,2225,2220,254
20230925,123300,1164520210,2225,2225,2225,2225,40
20230925,123200,1164431210,2225,2225,2225,2225,12
20230925,123100,1164404510,2225,2225,2225,2220,255
20230925,123000,1163838385,2225,2225,2225,2220,86
20230925,122900,1163647085,2225,2225,2225,2225,43
20230925,122800,1163551410,2225,2225,2225,2225,171
20230925,122700,1163170935,2230,2230,2230,2230,14
20230925,122600,1163139715,2230,2230,2230,2230,82
20230925,122500,1162956855,2225,2225,2225,2225,145
20230925,122400,1162634230,2225,2230,2230,2225,204
20230925,122300,1162179835,2230,2230,2230,2225,909
20230925,122200,1160157255,2230,2230,2230,2230,4
20230925,122100,1160148335,2220,2230,2230,2220,254
20230925,122000,1159584415,2220,2225,2230,2220,504
20230925,121900,1158460865,2225,2225,2225,2225,103
20230925,121800,1158231690,2225,2230,2230,2225,246
20230925,121700,1157684335,2230,2230,2230,2230,17
20230925,121600,1157646425,2230,2230,2230,2230,557
20230925,121500,1156404315,2230,2230,2230,2225,303
20230925,121400,1155729875,2230,2230,2230,2230,57
20230925,121300,1155602765,2230,2230,2230,2230,547
20230925,121200,1154382955,2230,2220,2230,2220,254
20230925,121100,1153819035,2230,2230,2230,2230,244
20230925,121000,1153274915,2230,2230,2230,2220,7
20230925,120900,1153259335,2230,2225,2230,2225,521
20230925,120800,1152100005,2225,2230,2230,2225,279
20230925,120700,1151478370,2230,2230,2230,2230,14
20230925,120600,1151447150,2230,2230,2230,2230,6498
20230925,120500,1136956610,2225,2230,2230,2225,6885
20230925,120400,1121604310,2230,2230,2230,2230,15828
20230925,120300,1086307870,2230,2230,2230,2230,138
20230925,120200,1086000130,2230,2230,2230,2225,353
20230925,120100,1085214190,2230,2230,2230,2230,90
20230925,120000,1085013490,2230,2225,2230,2225,3735
20230925,115900,1076702550,2230,2230,2230,2225,254
20230925,115800,1076137380,2230,2230,2230,2230,282
20230925,115700,1075508520,2230,2230,2230,2230,23
20230925,115600,1075457230,2230,2225,2230,2225,257
20230925,115500,1074885370,2230,2230,2230,2225,38
20230925,115400,1074800730,2225,2225,2225,2225,5381
20230925,115300,1062828005,2225,2225,2225,2220,6
20230925,115200,1062814665,2220,2225,2225,2220,364
20230925,115100,1062006015,2225,2225,2225,2220,503
20230925,115000,1060889340,2225,2225,2225,2225,6
20230925,114900,1060875990,2220,2225,2225,2220,752
20230925,114800,1059206540,2215,2225,2225,2215,30
20230925,114700,1059139800,2220,2225,2225,2220,143
20230925,114600,1058821630,2225,2225,2225,2220,466
20230925,114500,1057786030,2225,2225,2225,2225,3
20230925,114400,1057779355,2225,2225,2225,2225,414
20230925,114300,1056858205,2225,2215,2225,2215,256
20230925,114200,1056291130,2220,2225,2225,2220,107
20230925,114100,1056053530,2225,2225,2225,2225,14
20230925,114000,1056022380,2225,2220,2225,2220,253
20230925,113900,1055460705,2225,2225,2225,2225,35
20230925,113800,1055382830,2225,2225,2225,2220,78
20230925,113700,1055209460,2225,2220,2225,2220,1143
20230925,113600,1052667535,2225,2225,2225,2220,30
20230925,113500,1052600910,2225,2225,2225,2225,6
20230925,113400,1052587560,2225,2225,2225,2225,3
20230925,113300,1052580885,2225,2225,2225,2220,391
20230925,113200,1051712790,2225,2225,2225,2225,4
20230925,113100,1051703890,2225,2225,2225,2225,103
20230925,113000,1051474715,2225,2220,2225,2215,587
20230925,112900,1050172820,2220,2220,2220,2220,76
20230925,112800,1050004100,2220,2220,2220,2220,9756
20230925,112700,1028345780,2225,2225,2225,2220,282
20230925,112600,1027719580,2225,2225,2225,2225,110
20230925,112500,1027474830,2225,2225,2225,2225,18
20230925,112400,1027434780,2220,2225,2225,2220,889
20230925,112300,1025459785,2225,2225,2225,2225,7
20230925,112200,1025444210,2225,2225,2225,2220,56
20230925,112100,1025319615,2225,2225,2225,2220,304
20230925,112000,1024644465,2220,2225,2225,2220,739
20230925,111900,1023000195,2225,2225,2225,2225,148
20230925,111800,1022670895,2225,2225,2225,2225,54
20230925,111700,1022550745,2220,2225,2225,2220,704
20230925,111600,1020985595,2225,2225,2225,2225,1164
20230925,111500,1018395695,2225,2225,2225,2225,487
20230925,111400,1017312120,2220,2225,2225,2220,352
20230925,111300,1016530170,2225,2225,2225,2225,2
20230925,111200,1016525720,2220,2220,2220,2220,0
20230925,111100,1016525720,2220,2220,2220,2220,250
20230925,111000,1015970720,2220,2220,2220,2220,10
20230925,110900,1015948520,2225,2225,2225,2225,100
20230925,110800,1015726020,2225,2225,2225,2220,4004
20230925,110700,1006818380,2225,2225,2225,2225,7
20230925,110600,1006802805,2225,2220,2225,2220,3689
20230925,110500,998611825,2220,2215,2220,2215,398
20230925,110400,997729520,2220,2220,2220,2220,2337
20230925,110300,992541380,2215,2215,2215,2215,0
20230925,110200,992541380,2215,2220,2220,2215,73
20230925,110100,992379670,2215,2220,2220,2215,2354
20230925,110000,987155040,2220,2220,2220,2220,3031
20230925,105900,980426220,2220,2220,2225,2220,1747
20230925,105800,976547865,2220,2225,2225,2220,265
20230925,105700,975959490,2225,2225,2225,2225,65
20230925,105600,975814865,2220,2220,2220,2220,50
20230925,105500,975703865,2220,2225,2225,2220,560
20230925,105400,974459115,2225,2225,2225,2225,202
20230925,105300,974009665,2225,2225,2225,2225,517
20230925,105200,972859340,2225,2225,2225,2220,1474
20230925,105100,969580940,2225,2225,2225,2225,55
20230925,105000,969458565,2220,2230,2230,2220,146
20230925,104900,969134405,2220,2220,2220,2220,487
20230925,104800,968053265,2230,2220,2230,2220,1205
20230925,104700,965376115,2230,2230,2230,2220,116
20230925,104600,965117575,2230,2225,2230,2225,3953
20230925,104500,956303635,2230,2225,2230,2225,1544
20230925,104400,952865515,2225,2225,2225,2225,0
20230925,104300,952865515,2225,2225,2230,2225,207
20230925,104200,952404660,2225,2220,2230,2220,118
20230925,104100,952142145,2220,2220,2220,2220,531
20230925,104000,950963325,2220,2220,2220,2220,6977
20230925,103900,935474385,2220,2220,2220,2220,275
20230925,103800,934863885,2220,2220,2220,2220,9
20230925,103700,934843905,2220,2220,2220,2220,2000
20230925,103600,930403905,2215,2230,2230,2215,259
20230925,103500,929830085,2230,2230,2230,2230,47
20230925,103400,929725275,2230,2230,2230,2230,12
20230925,103300,929698515,2230,2220,2230,2220,255
20230925,103200,929132365,2220,2220,2220,2220,136
20230925,103100,928830445,2220,2220,2220,2220,4931
20230925,103000,917883625,2220,2220,2220,2220,250
20230925,102900,917328625,2230,2230,2230,2230,183
20230925,102800,916920535,2215,2215,2215,2215,101
20230925,102700,916696820,2220,2215,2220,2215,45
20230925,102600,916596955,2215,2220,2220,2215,1426
20230925,102500,913434985,2220,2220,2220,2220,0
20230925,102400,913434985,2220,2220,2220,2220,100
20230925,102300,913212985,2220,2220,2220,2220,757
20230925,102200,911532445,2220,2230,2230,2220,4144
20230925,102100,902332715,2230,2230,2230,2230,0
20230925,102000,902332715,2230,2225,2230,2220,323
20230925,101900,901615090,2225,2235,2235,2225,12041
20230925,101800,874773630,2235,2235,2235,2235,4
20230925,101700,874764690,2230,2230,2235,2230,472
20230925,101600,873712125,2235,2235,2240,2235,1077
20230925,101500,871305025,2235,2235,2235,2235,19
20230925,101400,871262560,2240,2240,2245,2240,774
20230925,101300,869527015,2245,2235,2245,2235,3752
20230925,101200,861135860,2235,2230,2235,2230,87
20230925,101100,860941670,2230,2230,2230,2230,669
20230925,101000,859449800,2225,2225,2230,2225,263
20230925,100900,858864610,2230,2220,2230,2220,58
20230925,100800,858735470,2220,2235,2235,2220,4751
20230925,100700,848188085,2225,2235,2235,2225,676
20230925,100600,846682475,2235,2235,2235,2235,3038
20230925,100500,839892545,2235,2235,2240,2235,6570
20230925,100400,825207750,2235,2230,2235,2220,3493
20230925,100300,817430855,2225,2225,2225,2225,300
20230925,100200,816763355,2220,2220,2220,2220,1267
20230925,100100,813950615,2220,2205,2220,2205,1318
20230925,100000,811031320,2205,2205,2215,2200,5993
20230925,095900,797821010,2200,2210,2210,2200,6050
20230925,095800,784498395,2205,2205,2210,2200,32505
20230925,095700,712941860,2210,2210,2215,2205,9689
20230925,095600,691529630,2215,2215,2215,2210,1974
20230925,095500,687166440,2220,2210,2220,2210,2730
20230925,095400,681129730,2210,2210,2215,2210,2981
20230925,095300,674540820,2210,2205,2210,2205,3194
20230925,095200,667485580,2205,2215,2220,2205,11478
20230925,095100,642117545,2210,2220,2220,2210,12072
20230925,095000,615359380,2220,2225,2225,2220,7498
20230925,094900,598695050,2225,2230,2230,2225,1987
20230925,094800,594271035,2230,2230,2230,2225,3854
20230925,094700,585691775,2230,2230,2235,2225,3968
20230925,094600,576850845,2230,2235,2235,2230,2421
20230925,094500,571451540,2235,2235,2235,2230,2893
20230925,094400,565000005,2235,2235,2235,2230,4339
20230925,094300,555306345,2235,2235,2240,2235,1993
20230925,094200,550851985,2235,2235,2240,2230,3130
20230925,094100,543860525,2235,2235,2245,2230,3144
20230925,094000,536844760,2230,2230,2240,2230,3519
20230925,093900,528984050,2230,2230,2235,2230,4108
20230925,093800,519812720,2230,2230,2240,2230,6474
20230925,093700,505352775,2230,2235,2240,2230,11244
20230925,093600,480194725,2235,2240,2240,2235,21729
20230925,093500,431534725,2245,2245,2245,2240,2473
20230925,093400,425992865,2245,2245,2250,2240,5992
20230925,093300,412546090,2250,2245,2250,2240,3255
20230925,093200,405245055,2245,2255,2255,2245,19803
20230925,093100,360717590,2255,2255,2255,2250,4977
20230925,093000,349519065,2255,2250,2255,2250,2168
20230925,092900,344640565,2250,2250,2255,2250,2850
20230925,092800,338226530,2250,2250,2255,2250,2699
20230925,092700,332151710,2255,2255,2255,2250,2628
20230925,092600,326228680,2255,2255,2260,2255,2417
20230925,092500,320778275,2260,2260,2260,2255,2525
20230925,092400,315083415,2255,2255,2260,2255,2792
20230925,092300,308786995,2255,2255,2260,2255,9252
20230925,092200,287921000,2255,2260,2260,2255,7484
20230925,092100,271042775,2260,2255,2260,2255,2928
20230925,092000,264439280,2255,2255,2260,2255,2592
20230925,091900,258594315,2255,2260,2260,2255,3168
20230925,091800,251445710,2260,2255,2260,2255,3350
20230925,091700,243888100,2260,2260,2265,2260,16953
20230925,091600,205574285,2260,2260,2270,2260,2155
20230925,091500,200700930,2270,2265,2270,2260,4205
20230925,091400,191189965,2265,2265,2270,2265,3802
20230925,091300,182578375,2265,2265,2265,2265,7895
20230925,091200,164696200,2265,2280,2280,2265,18833
20230925,091100,121883500,2275,2280,2280,2275,8295
20230925,091000,103009415,2280,2280,2280,2275,1568
20230925,090900,99440850,2275,2280,2280,2275,2298
20230925,090800,94211655,2280,2280,2280,2270,4294
20230925,090700,84430885,2275,2270,2275,2270,3488
20230925,090600,76506490,2280,2275,2280,2270,2553
20230925,090500,70709615,2270,2270,2280,2270,6395
20230925,090400,56176685,2275,2275,2275,2265,7226
20230925,090300,39786845,2275,2270,2285,2270,2252
20230925,090200,34669170,2270,2285,2300,2270,10560
20230925,090100,10481280,2285,2305,2310,2260,3882
20230925,090000,1570800,2310,2310,2310,2310,680