stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230925,201300,960876545,2100,2100,2100,2100,36250
20230925,201200,960876545,2100,2100,2100,2100,0
20230925,201100,960876545,2100,2100,2100,2100,0
20230925,201000,960876545,2100,2100,2100,2100,0
20230925,200900,960876545,2100,2100,2100,2100,0
20230925,200800,960876545,2100,2100,2100,2100,0
20230925,200700,960876545,2100,2100,2100,2100,0
20230925,200600,960876545,2100,2100,2100,2100,0
20230925,200500,960876545,2100,2100,2100,2100,0
20230925,200400,960876545,2100,2100,2100,2100,0
20230925,200300,960876545,2100,2100,2100,2100,0
20230925,200200,960876545,2100,2100,2100,2100,0
20230925,200100,960876545,2100,2100,2100,2100,0
20230925,200000,960876545,2100,2100,2100,2100,0
20230925,195900,960876545,2100,2100,2100,2100,0
20230925,195800,960876545,2100,2100,2100,2100,0
20230925,195700,960876545,2100,2100,2100,2100,0
20230925,195600,960876545,2100,2100,2100,2100,0
20230925,195500,960876545,2100,2100,2100,2100,0
20230925,195400,960876545,2100,2100,2100,2100,0
20230925,195300,960876545,2100,2100,2100,2100,0
20230925,195200,960876545,2100,2100,2100,2100,0
20230925,195100,960876545,2100,2100,2100,2100,0
20230925,195000,960876545,2100,2100,2100,2100,0
20230925,194900,960876545,2100,2100,2100,2100,0
20230925,194800,960876545,2100,2100,2100,2100,0
20230925,194700,960876545,2100,2100,2100,2100,0
20230925,194600,960876545,2100,2100,2100,2100,0
20230925,194500,960876545,2100,2100,2100,2100,0
20230925,194400,960876545,2100,2100,2100,2100,0
20230925,194300,960876545,2100,2100,2100,2100,36250
20230925,194200,960876545,2100,2100,2100,2100,0
20230925,194100,960876545,2100,2100,2100,2100,0
20230925,194000,960876545,2100,2100,2100,2100,0
20230925,193900,960876545,2100,2100,2100,2100,0
20230925,193800,960876545,2100,2100,2100,2100,0
20230925,193700,960876545,2100,2100,2100,2100,0
20230925,193600,960876545,2100,2100,2100,2100,0
20230925,193500,960876545,2100,2100,2100,2100,0
20230925,193400,960876545,2100,2100,2100,2100,0
20230925,193300,960876545,2100,2100,2100,2100,0
20230925,193200,960876545,2100,2100,2100,2100,0
20230925,193100,960876545,2100,2100,2100,2100,0
20230925,193000,960876545,2100,2100,2100,2100,0
20230925,192900,960876545,2100,2100,2100,2100,0
20230925,192800,960876545,2100,2100,2100,2100,0
20230925,192700,960876545,2100,2100,2100,2100,0
20230925,192600,960876545,2100,2100,2100,2100,0
20230925,192500,960876545,2100,2100,2100,2100,0
20230925,192400,960876545,2100,2100,2100,2100,0
20230925,192300,960876545,2100,2100,2100,2100,0
20230925,192200,960876545,2100,2100,2100,2100,0
20230925,192100,960876545,2100,2100,2100,2100,0
20230925,192000,960876545,2100,2100,2100,2100,0
20230925,191900,960876545,2100,2100,2100,2100,0
20230925,191800,960876545,2100,2100,2100,2100,0
20230925,191700,960876545,2100,2100,2100,2100,0
20230925,191600,960876545,2100,2100,2100,2100,0
20230925,191500,960876545,2100,2100,2100,2100,0
20230925,191400,960876545,2100,2100,2100,2100,0
20230925,191300,960876545,2100,2100,2100,2100,36250
20230925,191200,960876545,2100,2100,2100,2100,0
20230925,191100,960876545,2100,2100,2100,2100,0
20230925,191000,960876545,2100,2100,2100,2100,0
20230925,190900,960876545,2100,2100,2100,2100,0
20230925,190800,960876545,2100,2100,2100,2100,0
20230925,190700,960876545,2100,2100,2100,2100,0
20230925,190600,960876545,2100,2100,2100,2100,0
20230925,190500,960876545,2100,2100,2100,2100,0
20230925,190400,960876545,2100,2100,2100,2100,0
20230925,190300,960876545,2100,2100,2100,2100,0
20230925,190200,960876545,2100,2100,2100,2100,0
20230925,190100,960876545,2100,2100,2100,2100,0
20230925,190000,960876545,2100,2100,2100,2100,0
20230925,185900,960876545,2100,2100,2100,2100,0
20230925,185800,960876545,2100,2100,2100,2100,0
20230925,185700,960876545,2100,2100,2100,2100,0
20230925,185600,960876545,2100,2100,2100,2100,0
20230925,185500,960876545,2100,2100,2100,2100,0
20230925,185400,960876545,2100,2100,2100,2100,0
20230925,185300,960876545,2100,2100,2100,2100,0
20230925,185200,960876545,2100,2100,2100,2100,0
20230925,185100,960876545,2100,2100,2100,2100,0
20230925,185000,960876545,2100,2100,2100,2100,0
20230925,184900,960876545,2100,2100,2100,2100,0
20230925,184800,960876545,2100,2100,2100,2100,0
20230925,184700,960876545,2100,2100,2100,2100,0
20230925,184600,960876545,2100,2100,2100,2100,0
20230925,184500,960876545,2100,2100,2100,2100,0
20230925,184400,960876545,2100,2100,2100,2100,0
20230925,184300,960876545,2100,2100,2100,2100,36250
20230925,184200,960876545,2100,2100,2100,2100,0
20230925,184100,960876545,2100,2100,2100,2100,0
20230925,184000,960876545,2100,2100,2100,2100,0
20230925,183900,960876545,2100,2100,2100,2100,0
20230925,183800,960876545,2100,2100,2100,2100,0
20230925,183700,960876545,2100,2100,2100,2100,0
20230925,183600,960876545,2100,2100,2100,2100,0
20230925,183500,960876545,2100,2100,2100,2100,0
20230925,183400,960876545,2100,2100,2100,2100,0
20230925,183300,960876545,2100,2100,2100,2100,0
20230925,183200,960876545,2100,2100,2100,2100,0
20230925,183100,960876545,2100,2100,2100,2100,0
20230925,183000,960876545,2100,2100,2100,2100,0
20230925,182900,960876545,2100,2100,2100,2100,0
20230925,182800,960876545,2100,2100,2100,2100,0
20230925,182700,960876545,2100,2100,2100,2100,0
20230925,182600,960876545,2100,2100,2100,2100,0
20230925,182500,960876545,2100,2100,2100,2100,0
20230925,182400,960876545,2100,2100,2100,2100,0
20230925,182300,960876545,2100,2100,2100,2100,0
20230925,182200,960876545,2100,2100,2100,2100,0
20230925,182100,960876545,2100,2100,2100,2100,0
20230925,182000,960876545,2100,2100,2100,2100,0
20230925,181900,960876545,2100,2100,2100,2100,0
20230925,181800,960876545,2100,2100,2100,2100,0
20230925,181700,960876545,2100,2100,2100,2100,0
20230925,181600,960876545,2100,2100,2100,2100,0
20230925,181500,960876545,2100,2100,2100,2100,0
20230925,181400,960876545,2100,2100,2100,2100,0
20230925,181300,960876545,2100,2100,2100,2100,36250
20230925,181200,960876545,2100,2100,2100,2100,0
20230925,181100,960876545,2100,2100,2100,2100,0
20230925,181000,960876545,2100,2100,2100,2100,0
20230925,180900,960876545,2100,2100,2100,2100,0
20230925,180800,960876545,2100,2100,2100,2100,0
20230925,180700,960876545,2100,2100,2100,2100,0
20230925,180600,960876545,2100,2100,2100,2100,0
20230925,180500,960876545,2100,2100,2100,2100,0
20230925,180400,960876545,2100,2100,2100,2100,0
20230925,180300,960876545,2100,2100,2100,2100,0
20230925,180200,960876545,2100,2100,2100,2100,0
20230925,180100,960876545,2100,2100,2100,2100,0
20230925,180000,960876545,2100,2100,2100,2100,0
20230925,175900,960876545,2100,2100,2100,2100,0
20230925,175800,960876545,2100,2100,2100,2100,0
20230925,175700,960876545,2100,2100,2100,2100,0
20230925,175600,960876545,2100,2100,2100,2100,0
20230925,175500,960876545,2100,2100,2100,2100,0
20230925,175400,960876545,2100,2100,2100,2100,0
20230925,175300,960876545,2100,2100,2100,2100,0
20230925,175200,960876545,2100,2100,2100,2100,0
20230925,175100,960876545,2100,2100,2100,2100,0
20230925,175000,960876545,2100,2100,2100,2100,0
20230925,174900,960876545,2100,2100,2100,2100,0
20230925,174800,960876545,2100,2100,2100,2100,0
20230925,174700,960876545,2100,2100,2100,2100,0
20230925,174600,960876545,2100,2100,2100,2100,0
20230925,174500,960876545,2100,2100,2100,2100,0
20230925,174400,960876545,2100,2100,2100,2100,0
20230925,174300,960876545,2100,2100,2100,2100,36250
20230925,174200,960876545,2100,2100,2100,2100,0
20230925,174100,960876545,2100,2100,2100,2100,0
20230925,174000,960876545,2100,2100,2100,2100,0
20230925,173900,960876545,2100,2100,2100,2100,0
20230925,173800,960876545,2100,2100,2100,2100,0
20230925,173700,960876545,2100,2100,2100,2100,0
20230925,173600,960876545,2100,2100,2100,2100,0
20230925,173500,960876545,2100,2100,2100,2100,0
20230925,173400,960876545,2100,2100,2100,2100,0
20230925,173300,960876545,2100,2100,2100,2100,0
20230925,173200,960876545,2100,2100,2100,2100,0
20230925,173100,960876545,2100,2100,2100,2100,0
20230925,173000,960876545,2100,2100,2100,2100,0
20230925,172900,960876545,2100,2100,2100,2100,0
20230925,172800,960876545,2100,2100,2100,2100,0
20230925,172700,960876545,2100,2100,2100,2100,0
20230925,172600,960876545,2100,2100,2100,2100,0
20230925,172500,960876545,2100,2100,2100,2100,0
20230925,172400,960876545,2100,2100,2100,2100,0
20230925,172300,960876545,2100,2100,2100,2100,0
20230925,172200,960876545,2100,2100,2100,2100,0
20230925,172100,960876545,2100,2100,2100,2100,0
20230925,172000,960876545,2100,2100,2100,2100,0
20230925,171900,960876545,2100,2100,2100,2100,0
20230925,171800,960876545,2100,2100,2100,2100,0
20230925,171700,960876545,2100,2100,2100,2100,0
20230925,171600,960876545,2100,2100,2100,2100,0
20230925,171500,960876545,2100,2100,2100,2100,0
20230925,171400,960876545,2100,2100,2100,2100,0
20230925,171300,960876545,2100,2100,2100,2100,36250
20230925,171200,960876545,2100,2100,2100,2100,0
20230925,171100,960876545,2100,2100,2100,2100,0
20230925,171000,960876545,2100,2100,2100,2100,0
20230925,170900,960876545,2100,2100,2100,2100,0
20230925,170800,960876545,2100,2100,2100,2100,0
20230925,170700,960876545,2100,2100,2100,2100,0
20230925,170600,960876545,2100,2100,2100,2100,0
20230925,170500,960876545,2100,2100,2100,2100,0
20230925,170400,960876545,2100,2100,2100,2100,0
20230925,170300,960876545,2100,2100,2100,2100,0
20230925,170200,960876545,2100,2100,2100,2100,0
20230925,170100,960876545,2100,2100,2100,2100,0
20230925,170000,960876545,2100,2100,2100,2100,0
20230925,165900,960876545,2100,2100,2100,2100,0
20230925,165800,960876545,2100,2100,2100,2100,0
20230925,165700,960876545,2100,2100,2100,2100,0
20230925,165600,960876545,2100,2100,2100,2100,0
20230925,165500,960876545,2100,2100,2100,2100,0
20230925,165400,960876545,2100,2100,2100,2100,0
20230925,165300,960876545,2100,2100,2100,2100,0
20230925,165200,960876545,2100,2100,2100,2100,0
20230925,165100,960876545,2100,2100,2100,2100,0
20230925,165000,960876545,2100,2100,2100,2100,0
20230925,164900,960876545,2100,2100,2100,2100,0
20230925,164800,960876545,2100,2100,2100,2100,0
20230925,164700,960876545,2100,2100,2100,2100,0
20230925,164600,960876545,2100,2100,2100,2100,0
20230925,164500,960876545,2100,2100,2100,2100,0
20230925,164400,960876545,2100,2100,2100,2100,0
20230925,164300,960876545,2100,2100,2100,2100,36250
20230925,164200,960876545,2100,2100,2100,2100,0
20230925,164100,960876545,2100,2100,2100,2100,0
20230925,164000,960876545,2100,2100,2100,2100,0
20230925,163900,960876545,2100,2100,2100,2100,0
20230925,163800,960876545,2100,2100,2100,2100,0
20230925,163700,960876545,2100,2100,2100,2100,0
20230925,163600,960876545,2100,2100,2100,2100,0
20230925,163500,960876545,2100,2100,2100,2100,0
20230925,163400,960876545,2100,2100,2100,2100,0
20230925,163300,960876545,2100,2100,2100,2100,0
20230925,163200,960876545,2100,2100,2100,2100,0
20230925,163100,960876545,2100,2100,2100,2100,0
20230925,163000,960876545,2100,2100,2100,2100,0
20230925,162900,960876545,2100,2100,2100,2100,0
20230925,162800,960876545,2100,2100,2100,2100,0
20230925,162700,960876545,2100,2100,2100,2100,0
20230925,162600,960876545,2100,2100,2100,2100,0
20230925,162500,960876545,2100,2100,2100,2100,0
20230925,162400,960876545,2100,2100,2100,2100,0
20230925,162300,960876545,2100,2100,2100,2100,0
20230925,162200,960876545,2100,2100,2100,2100,0
20230925,162100,960876545,2100,2100,2100,2100,0
20230925,162000,960876545,2100,2100,2100,2100,0
20230925,161900,960876545,2100,2100,2100,2100,0
20230925,161800,960876545,2100,2100,2100,2100,0
20230925,161700,960876545,2100,2100,2100,2100,0
20230925,161600,960876545,2100,2100,2100,2100,0
20230925,161500,960876545,2100,2100,2100,2100,0
20230925,161400,960876545,2100,2100,2100,2100,0
20230925,161300,960876545,2100,2100,2100,2100,36250
20230925,161200,960876545,2100,2100,2100,2100,0
20230925,161100,960876545,2100,2100,2100,2100,0
20230925,161000,960876545,2100,2100,2100,2100,0
20230925,160900,960876545,2100,2100,2100,2100,0
20230925,160800,960876545,2100,2100,2100,2100,0
20230925,160700,960876545,2100,2100,2100,2100,0
20230925,160600,960876545,2100,2100,2100,2100,0
20230925,160500,960876545,2100,2100,2100,2100,0
20230925,160400,960876545,2100,2100,2100,2100,0
20230925,160300,960876545,2100,2100,2100,2100,0
20230925,160200,960876545,2100,2100,2100,2100,0
20230925,160100,960876545,2100,2100,2100,2100,0
20230925,160000,960876545,2100,2100,2100,2100,0
20230925,155900,960876545,2100,2100,2100,2100,0
20230925,155800,960876545,2100,2100,2100,2100,0
20230925,155700,960876545,2100,2100,2100,2100,0
20230925,155600,960876545,2100,2100,2100,2100,0
20230925,155500,960876545,2100,2100,2100,2100,0
20230925,155400,960876545,2100,2100,2100,2100,0
20230925,155300,960876545,2100,2100,2100,2100,0
20230925,155200,960876545,2100,2100,2100,2100,0
20230925,155100,960876545,2100,2100,2100,2100,0
20230925,155000,960876545,2100,2100,2100,2100,0
20230925,154900,960876545,2100,2100,2100,2100,0
20230925,154800,960876545,2100,2100,2100,2100,0
20230925,154700,960876545,2100,2100,2100,2100,0
20230925,154600,960876545,2100,2100,2100,2100,0
20230925,154500,960876545,2100,2100,2100,2100,0
20230925,154400,960876545,2100,2100,2100,2100,0
20230925,154300,960876545,2100,2100,2100,2100,36250
20230925,154200,960876545,2100,2100,2100,2100,0
20230925,154100,960876545,2100,2100,2100,2100,0
20230925,154000,960876545,2100,2100,2100,2100,0
20230925,153900,960876545,2100,2100,2100,2100,0
20230925,153800,960876545,2100,2100,2100,2100,0
20230925,153700,960876545,2100,2100,2100,2100,0
20230925,153600,960876545,2100,2100,2100,2100,0
20230925,153500,960876545,2100,2100,2100,2100,0
20230925,153400,960876545,2100,2100,2100,2100,0
20230925,153300,960876545,2100,2100,2100,2100,0
20230925,153200,960876545,2100,2100,2100,2100,0
20230925,153100,960876545,2100,2100,2100,2100,0
20230925,153000,960876545,2100,2100,2100,2100,36250
20230925,152900,884751545,2130,2130,2130,2130,0
20230925,152800,884751545,2130,2130,2130,2130,0
20230925,152700,884751545,2130,2130,2130,2130,0
20230925,152600,884751545,2130,2130,2130,2130,0
20230925,152500,884751545,2130,2130,2130,2130,0
20230925,152400,884751545,2130,2130,2130,2130,0
20230925,152300,884751545,2130,2130,2130,2130,0
20230925,152200,884751545,2130,2130,2130,2130,0
20230925,152100,884751545,2130,2130,2130,2130,0
20230925,152000,884751545,2130,2130,2130,2130,0
20230925,151900,884751545,2130,2130,2130,2130,581
20230925,151800,883514015,2130,2130,2130,2120,862
20230925,151700,881678535,2130,2130,2130,2130,0
20230925,151600,881678535,2130,2130,2130,2130,1001
20230925,151500,879546405,2110,2125,2125,2110,4184
20230925,151400,870713965,2125,2110,2125,2110,80
20230925,151300,870544040,2110,2115,2115,2110,5125
20230925,151200,859721795,2130,2130,2130,2130,0
20230925,151100,859721795,2130,2130,2130,2130,1
20230925,151000,859719665,2110,2115,2115,2110,4739
20230925,150900,849720000,2115,2130,2130,2115,170
20230925,150800,849360045,2120,2115,2120,2110,4814
20230925,150700,839188725,2115,2120,2120,2115,355
20230925,150600,838437870,2120,2120,2120,2120,391
20230925,150500,837608950,2130,2130,2130,2130,0
20230925,150400,837608950,2130,2130,2130,2130,2
20230925,150300,837604690,2120,2135,2135,2120,88
20230925,150200,837416870,2135,2120,2135,2120,2434
20230925,150100,832233175,2125,2115,2125,2115,1427
20230925,150000,829213870,2120,2120,2120,2120,150
20230925,145900,828895870,2120,2120,2125,2120,3441
20230925,145800,821600850,2120,2120,2125,2120,1552
20230925,145700,818310405,2120,2120,2120,2120,4
20230925,145600,818301925,2135,2135,2135,2135,0
20230925,145500,818301925,2135,2135,2135,2135,0
20230925,145400,818301925,2135,2125,2135,2120,17
20230925,145300,818265850,2125,2125,2125,2125,0
20230925,145200,818265850,2125,2125,2125,2125,4
20230925,145100,818257350,2135,2135,2135,2135,0
20230925,145000,818257350,2135,2135,2135,2135,0
20230925,144900,818257350,2135,2135,2135,2135,118
20230925,144800,818005420,2135,2125,2135,2120,1761
20230925,144700,814267190,2125,2140,2150,2125,5004
20230925,144600,803518395,2140,2120,2140,2120,2414
20230925,144500,798400695,2120,2130,2130,2120,2609
20230925,144400,792853690,2130,2130,2130,2130,1743
20230925,144300,789141100,2125,2125,2125,2125,1299
20230925,144200,786380725,2125,2125,2125,2125,0
20230925,144100,786380725,2125,2125,2125,2125,1000
20230925,144000,784255725,2125,2125,2125,2125,120
20230925,143900,784000725,2125,2125,2125,2125,0
20230925,143800,784000725,2125,2125,2125,2125,415
20230925,143700,783118850,2125,2130,2130,2125,17
20230925,143600,783082660,2130,2120,2130,2120,443
20230925,143500,782143350,2120,2125,2125,2120,555
20230925,143400,780964000,2125,2125,2125,2125,647
20230925,143300,779589125,2125,2125,2125,2125,6
20230925,143200,779576375,2130,2125,2130,2125,158
20230925,143100,779240605,2125,2125,2125,2125,38
20230925,143000,779159855,2125,2130,2130,2125,821
20230925,142900,777411175,2135,2130,2135,2130,84
20230925,142800,777232240,2130,2130,2130,2130,21
20230925,142700,777187510,2130,2130,2130,2130,2069
20230925,142600,772780540,2130,2130,2130,2125,732
20230925,142500,771223975,2125,2130,2130,2125,579
20230925,142400,769993295,2130,2130,2130,2130,11
20230925,142300,769969865,2130,2130,2130,2115,13622
20230925,142200,741086550,2130,2135,2135,2130,107
20230925,142100,740858620,2130,2135,2135,2130,185
20230925,142000,740464560,2135,2135,2135,2135,0
20230925,141900,740464560,2135,2140,2140,2125,22095
20230925,141800,693436805,2155,2140,2155,2140,7
20230925,141700,693421795,2140,2140,2140,2140,166
20230925,141600,693066555,2150,2150,2150,2150,90
20230925,141500,692873055,2140,2150,2150,2140,3160
20230925,141400,686098655,2150,2150,2150,2150,417
20230925,141300,685202105,2150,2150,2150,2150,100
20230925,141200,684987105,2150,2155,2155,2150,4
20230925,141100,684978500,2160,2160,2160,2160,2
20230925,141000,684974180,2160,2160,2160,2160,1
20230925,140900,684972020,2155,2155,2155,2155,1
20230925,140800,684969865,2140,2160,2160,2140,5248
20230925,140700,673716390,2160,2160,2160,2160,300
20230925,140600,673068390,2160,2160,2160,2160,183
20230925,140500,672673110,2160,2160,2160,2160,6
20230925,140400,672660150,2165,2165,2165,2165,1
20230925,140300,672657985,2160,2160,2160,2160,447
20230925,140200,671692465,2160,2160,2160,2160,64
20230925,140100,671554225,2160,2160,2160,2160,1001
20230925,140000,669392065,2165,2170,2170,2165,70
20230925,135900,669240510,2165,2165,2165,2165,454
20230925,135800,668257600,2165,2155,2165,2155,41
20230925,135700,668169175,2155,2155,2155,2155,0
20230925,135600,668169175,2155,2155,2155,2155,4
20230925,135500,668160555,2170,2170,2170,2170,0
20230925,135400,668160555,2170,2155,2170,2155,201
20230925,135300,667727385,2155,2155,2155,2155,0
20230925,135200,667727385,2155,2155,2155,2155,4
20230925,135100,667718765,2160,2160,2160,2160,3
20230925,135000,667712285,2160,2160,2160,2160,1100
20230925,134900,665336285,2160,2170,2170,2160,410
20230925,134800,664446685,2170,2170,2170,2170,789
20230925,134700,662734555,2170,2160,2170,2160,5
20230925,134600,662723745,2170,2170,2170,2170,586
20230925,134500,661452125,2170,2170,2170,2170,580
20230925,134400,660193525,2160,2160,2160,2160,10
20230925,134300,660171925,2170,2170,2170,2170,1
20230925,134200,660169755,2160,2165,2170,2160,447
20230925,134100,659203070,2170,2165,2170,2165,2285
20230925,134000,654244655,2165,2165,2165,2165,410
20230925,133900,653357005,2165,2165,2165,2160,1181
20230925,133800,650800170,2165,2160,2165,2160,17
20230925,133700,650763440,2160,2160,2160,2160,4
20230925,133600,650754800,2170,2170,2170,2170,0
20230925,133500,650754800,2170,2170,2170,2170,20
20230925,133400,650711400,2170,2170,2170,2170,0
20230925,133300,650711400,2170,2170,2170,2160,105
20230925,133200,650483590,2160,2160,2160,2160,0
20230925,133100,650483590,2160,2160,2160,2160,20
20230925,133000,650440390,2160,2160,2160,2160,0
20230925,132900,650440390,2160,2170,2170,2160,862
20230925,132800,648569890,2170,2170,2170,2170,612
20230925,132700,647241850,2165,2160,2165,2160,2
20230925,132600,647237525,2155,2155,2155,2155,0
20230925,132500,647237525,2155,2155,2155,2155,4
20230925,132400,647228905,2155,2155,2155,2155,15
20230925,132300,647196580,2155,2155,2155,2155,0
20230925,132200,647196580,2155,2155,2155,2155,2
20230925,132100,647192270,2155,2155,2155,2155,1000
20230925,132000,645037270,2155,2155,2155,2155,1
20230925,131900,645035115,2155,2170,2170,2155,3
20230925,131800,645028635,2155,2155,2155,2155,4
20230925,131700,645020015,2155,2155,2155,2155,1000
20230925,131600,642865015,2170,2170,2170,2160,502
20230925,131500,641780675,2165,2165,2165,2165,0
20230925,131400,641780675,2165,2165,2165,2165,0
20230925,131300,641780675,2165,2165,2165,2165,0
20230925,131200,641780675,2165,2165,2165,2165,22
20230925,131100,641733045,2185,2170,2185,2170,151
20230925,131000,641404485,2155,2155,2155,2155,0
20230925,130900,641404485,2155,2160,2160,2155,193
20230925,130800,640988120,2155,2155,2155,2155,0
20230925,130700,640988120,2155,2155,2155,2155,4
20230925,130600,640979500,2170,2170,2170,2170,11
20230925,130500,640955630,2170,2170,2170,2170,0
20230925,130400,640955630,2170,2170,2170,2170,11
20230925,130300,640931760,2155,2155,2155,2155,0
20230925,130200,640931760,2155,2160,2160,2155,187
20230925,130100,640527860,2160,2175,2175,2160,74
20230925,130000,640367300,2175,2155,2175,2155,3457
20230925,125900,632852125,2150,2155,2155,2150,10
20230925,125800,632830620,2150,2150,2150,2150,1
20230925,125700,632828470,2145,2150,2150,2145,240
20230925,125600,632313645,2145,2145,2145,2145,4
20230925,125500,632305065,2140,2140,2140,2140,0
20230925,125400,632305065,2140,2140,2140,2140,161
20230925,125300,631960525,2140,2155,2155,2140,1415
20230925,125200,628917065,2165,2165,2165,2165,0
20230925,125100,628917065,2165,2165,2165,2165,738
20230925,125000,627319295,2165,2165,2165,2165,0
20230925,124900,627319295,2165,2165,2165,2165,423
20230925,124800,626403500,2165,2165,2165,2165,0
20230925,124700,626403500,2165,2160,2165,2160,1013
20230925,124600,624211455,2150,2150,2150,2150,0
20230925,124500,624211455,2150,2150,2150,2150,0
20230925,124400,624211455,2150,2150,2150,2150,0
20230925,124300,624211455,2150,2150,2150,2150,140
20230925,124200,623910455,2150,2150,2150,2150,4
20230925,124100,623901855,2160,2160,2160,2160,2
20230925,124000,623897535,2160,2160,2160,2160,1
20230925,123900,623895375,2145,2145,2145,2145,1
20230925,123800,623893230,2145,2140,2145,2140,397
20230925,123700,623041685,2165,2140,2165,2140,804
20230925,123600,621321055,2140,2140,2140,2140,170
20230925,123500,620957255,2140,2140,2140,2140,0
20230925,123400,620957255,2140,2140,2140,2140,0
20230925,123300,620957255,2140,2140,2140,2140,0
20230925,123200,620957255,2140,2140,2140,2140,0
20230925,123100,620957255,2140,2140,2140,2140,4
20230925,123000,620948695,2140,2145,2145,2130,4004
20230925,122900,612404380,2165,2165,2165,2165,0
20230925,122800,612404380,2165,2165,2165,2165,0
20230925,122700,612404380,2165,2145,2165,2145,537
20230925,122600,611243425,2160,2160,2160,2160,0
20230925,122500,611243425,2160,2160,2160,2160,0
20230925,122400,611243425,2160,2160,2160,2160,1
20230925,122300,611241265,2145,2145,2145,2145,0
20230925,122200,611241265,2145,2145,2145,2145,4
20230925,122100,611232685,2140,2140,2140,2140,0
20230925,122000,611232685,2140,2145,2145,2140,3978
20230925,121900,602719295,2145,2145,2145,2145,645
20230925,121800,601335770,2160,2160,2160,2160,30
20230925,121700,601270970,2150,2150,2150,2150,4
20230925,121600,601262370,2150,2150,2150,2150,0
20230925,121500,601262370,2150,2150,2150,2150,196
20230925,121400,600840970,2150,2150,2150,2150,4
20230925,121300,600832370,2160,2160,2160,2160,8003
20230925,121200,583545890,2160,2160,2160,2160,1
20230925,121100,583543730,2160,2160,2160,2160,0
20230925,121000,583543730,2160,2160,2160,2160,3513
20230925,120900,575955650,2160,2160,2165,2160,77
20230925,120800,575789325,2160,2160,2160,2160,0
20230925,120700,575789325,2160,2160,2160,2160,1
20230925,120600,575787165,2160,2160,2160,2160,0
20230925,120500,575787165,2160,2160,2160,2160,0
20230925,120400,575787165,2160,2160,2160,2160,0
20230925,120300,575787165,2160,2160,2160,2160,12
20230925,120200,575761245,2145,2145,2145,2145,0
20230925,120100,575761245,2145,2160,2160,2145,24
20230925,120000,575709465,2160,2160,2160,2160,0
20230925,115900,575709465,2160,2155,2165,2145,5101
20230925,115800,564670950,2155,2145,2155,2145,6
20230925,115700,564658060,2160,2160,2160,2160,463
20230925,115600,563657980,2160,2160,2160,2160,0
20230925,115500,563657980,2160,2155,2160,2150,6
20230925,115400,563645050,2155,2150,2160,2150,4
20230925,115300,563636430,2145,2145,2145,2145,51
20230925,115200,563527035,2155,2155,2155,2155,49
20230925,115100,563421440,2155,2155,2155,2155,1
20230925,115000,563419285,2140,2140,2140,2140,1
20230925,114900,563417145,2155,2140,2155,2140,187
20230925,114800,563016950,2145,2145,2145,2145,0
20230925,114700,563016950,2145,2155,2155,2145,2
20230925,114600,563012650,2145,2145,2150,2145,183
20230925,114500,562620105,2155,2155,2155,2155,1
20230925,114400,562617950,2155,2155,2155,2155,0
20230925,114300,562617950,2155,2155,2155,2155,30
20230925,114200,562553300,2155,2145,2155,2145,5
20230925,114100,562542565,2160,2160,2160,2160,0
20230925,114000,562542565,2160,2160,2160,2160,344
20230925,113900,561799525,2160,2160,2160,2160,0
20230925,113800,561799525,2160,2160,2160,2160,0
20230925,113700,561799525,2160,2155,2160,2155,21
20230925,113600,561754265,2140,2140,2140,2140,4
20230925,113500,561745705,2160,2160,2160,2160,0
20230925,113400,561745705,2160,2160,2160,2160,0
20230925,113300,561745705,2160,2150,2160,2150,19
20230925,113200,561704830,2145,2135,2145,2135,172
20230925,113100,561336520,2145,2135,2145,2135,1259
20230925,113000,558648480,2135,2125,2135,2120,1969
20230925,112900,554465450,2125,2125,2125,2125,2856
20230925,112800,548396450,2130,2130,2130,2130,1
20230925,112700,548394320,2140,2125,2140,2125,2356
20230925,112600,543387790,2120,2125,2130,2120,1066
20230925,112500,541127025,2130,2130,2130,2125,2550
20230925,112400,535706535,2135,2135,2135,2135,786
20230925,112300,534028425,2135,2130,2135,2125,2459
20230925,112200,528790720,2130,2130,2130,2130,41
20230925,112100,528703390,2120,2130,2135,2120,1107
20230925,112000,526342405,2120,2120,2130,2120,3764
20230925,111900,518359200,2120,2130,2130,2120,8117
20230925,111800,501128710,2135,2140,2140,2135,15973
20230925,111700,466959705,2140,2145,2150,2140,11755
20230925,111600,441757430,2160,2160,2160,2160,1
20230925,111500,441755270,2150,2155,2155,2150,5088
20230925,111400,430815095,2160,2160,2160,2160,0
20230925,111300,430815095,2160,2160,2160,2160,12
20230925,111200,430789175,2160,2155,2160,2155,5
20230925,111100,430778395,2160,2160,2160,2160,0
20230925,111000,430778395,2160,2160,2160,2160,0
20230925,110900,430778395,2160,2160,2160,2160,0
20230925,110800,430778395,2160,2155,2160,2155,51
20230925,110700,430668485,2155,2160,2160,2150,51
20230925,110600,430558580,2150,2150,2150,2150,4
20230925,110500,430549980,2150,2150,2150,2150,79
20230925,110400,430380130,2150,2150,2150,2150,0
20230925,110300,430380130,2150,2155,2155,2150,581
20230925,110200,429129075,2155,2155,2155,2155,4
20230925,110100,429120455,2160,2160,2160,2160,11
20230925,110000,429096695,2160,2160,2160,2160,1
20230925,105900,429094535,2155,2155,2155,2155,100
20230925,105800,428879035,2155,2160,2160,2155,104
20230925,105700,428654430,2155,2160,2160,2155,5
20230925,105600,428643650,2150,2150,2150,2150,0
20230925,105500,428643650,2150,2150,2150,2150,0
20230925,105400,428643650,2150,2150,2150,2150,651
20230925,105300,427244000,2160,2155,2160,2155,501
20230925,105200,426164340,2160,2155,2160,2155,310
20230925,105100,425495240,2155,2155,2155,2155,570
20230925,105000,424266890,2160,2150,2160,2150,321
20230925,104900,423573730,2150,2150,2150,2150,140
20230925,104800,423272730,2150,2165,2165,2150,377
20230925,104700,422462030,2150,2160,2160,2150,4291
20230925,104600,413231775,2155,2155,2155,2155,1169
20230925,104500,410712580,2160,2160,2160,2155,1561
20230925,104400,407345350,2160,2160,2160,2160,0
20230925,104300,407345350,2160,2160,2160,2160,500
20230925,104200,406265350,2160,2160,2160,2155,2439
20230925,104100,400997130,2165,2165,2165,2165,0
20230925,104000,400997130,2165,2165,2165,2165,75
20230925,103900,400834755,2165,2165,2165,2165,0
20230925,103800,400834755,2165,2165,2165,2165,83
20230925,103700,400655060,2165,2165,2165,2165,1000
20230925,103600,398490060,2170,2165,2170,2165,116
20230925,103500,398238795,2165,2165,2165,2165,464
20230925,103400,397234235,2155,2165,2165,2155,26
20230925,103300,397177955,2165,2155,2165,2155,4171
20230925,103200,388149450,2165,2160,2165,2160,500
20230925,103100,387067510,2155,2155,2155,2155,140
20230925,103000,386765810,2155,2160,2165,2155,145
20230925,102900,386453135,2155,2160,2160,2155,732
20230925,102800,384872030,2160,2165,2165,2160,110
20230925,102700,384634380,2165,2155,2165,2155,239
20230925,102600,384119135,2155,2160,2165,2155,271
20230925,102500,383533790,2155,2150,2155,2150,5462
20230925,102400,371763680,2155,2155,2155,2155,2
20230925,102300,371759370,2155,2155,2155,2155,3
20230925,102200,371752905,2150,2160,2160,2150,3343
20230925,102100,364549885,2155,2160,2160,2155,612
20230925,102000,363230525,2160,2160,2160,2155,1142
20230925,101900,360769485,2150,2150,2150,2150,1105
20230925,101800,358393735,2155,2150,2155,2150,1701
20230925,101700,354729580,2150,2160,2160,2150,59
20230925,101600,354602260,2150,2155,2155,2150,8470
20230925,101500,336365165,2165,2165,2165,2165,0
20230925,101400,336365165,2165,2160,2165,2155,2602
20230925,101300,330749985,2175,2175,2175,2165,4
20230925,101200,330741305,2165,2165,2165,2165,0
20230925,101100,330741305,2165,2165,2165,2165,0
20230925,101000,330741305,2165,2165,2165,2165,233
20230925,100900,330236860,2165,2160,2165,2155,53
20230925,100800,330122610,2155,2155,2165,2155,2175
20230925,100700,325432485,2155,2155,2155,2155,1372
20230925,100600,322475825,2155,2165,2165,2155,6022
20230925,100500,309481020,2160,2165,2170,2160,5138
20230925,100400,298373880,2170,2180,2180,2170,3445
20230925,100300,290888230,2170,2170,2180,2170,352
20230925,100200,290122390,2185,2175,2185,2170,1678
20230925,100100,286475390,2185,2170,2185,2170,33
20230925,100000,286403765,2170,2180,2185,2170,53
20230925,095900,286288530,2180,2175,2180,2170,1581
20230925,095800,282849960,2170,2175,2180,2170,3271
20230925,095700,275735095,2175,2180,2180,2175,413
20230925,095600,274836390,2180,2180,2180,2180,4
20230925,095500,274827670,2185,2180,2185,2175,1929
20230925,095400,270623830,2190,2200,2200,2190,3725
20230925,095300,262463850,2200,2200,2200,2195,271
20230925,095200,261867670,2195,2190,2195,2190,2148
20230925,095100,257161410,2190,2190,2190,2190,0
20230925,095000,257161410,2190,2185,2190,2185,1640
20230925,094900,253578005,2185,2180,2185,2180,249
20230925,094800,253035135,2180,2175,2180,2165,338
20230925,094700,252303065,2180,2185,2185,2180,503
20230925,094600,251206520,2175,2165,2175,2165,2142
20230925,094500,246569080,2165,2175,2175,2165,4386
20230925,094400,237050790,2175,2175,2175,2175,1033
20230925,094300,234804015,2175,2180,2180,2175,1746
20230925,094200,230997985,2185,2180,2185,2180,2
20230925,094100,230993620,2185,2185,2185,2185,20
20230925,094000,230949920,2195,2185,2195,2180,260
20230925,093900,230380860,2190,2195,2195,2190,2
20230925,093800,230376475,2195,2195,2195,2195,0
20230925,093700,230376475,2195,2180,2195,2175,2675
20230925,093600,224553295,2200,2180,2200,2180,2391
20230925,093500,219333710,2190,2180,2190,2180,427
20230925,093400,218402840,2180,2185,2185,2180,2398
20230925,093300,213164910,2190,2195,2195,2190,1652
20230925,093200,209546755,2195,2195,2195,2195,230
20230925,093100,209041905,2190,2195,2195,2190,1139
20230925,093000,206541820,2195,2205,2205,2195,1683
20230925,092900,202837350,2205,2210,2215,2205,223
20230925,092800,202344520,2205,2205,2205,2205,20
20230925,092700,202300420,2200,2215,2215,2200,588
20230925,092600,201005320,2215,2200,2215,2200,2861
20230925,092500,194705555,2200,2200,2200,2200,475
20230925,092400,193660555,2200,2195,2205,2195,1153
20230925,092300,191128335,2190,2190,2190,2190,589
20230925,092200,189838425,2185,2185,2185,2185,0
20230925,092100,189838425,2185,2180,2185,2180,3640
20230925,092000,181894245,2190,2190,2190,2180,780
20230925,091900,180189505,2180,2185,2185,2180,1036
20230925,091800,177929085,2185,2190,2190,2185,938
20230925,091700,175876815,2190,2185,2190,2185,304
20230925,091600,175211440,2180,2190,2210,2180,5349
20230925,091500,163519540,2190,2190,2195,2190,1156
20230925,091400,160984900,2190,2190,2190,2190,1093
20230925,091300,158591230,2195,2195,2210,2195,2218
20230925,091200,153710600,2195,2200,2200,2190,654
20230925,091100,152276235,2200,2200,2200,2190,2902
20230925,091000,145910315,2195,2195,2205,2185,5571
20230925,090900,133686595,2195,2195,2200,2190,2345
20230925,090800,128532505,2195,2205,2205,2190,967
20230925,090700,126412120,2190,2190,2190,2185,4525
20230925,090600,116509005,2190,2215,2215,2190,1842
20230925,090500,112447305,2215,2220,2220,2205,4383
20230925,090400,102742525,2215,2190,2215,2190,1430
20230925,090300,99583810,2185,2215,2215,2185,6861
20230925,090200,84472855,2210,2160,2210,2160,9958
20230925,090100,62721945,2155,2195,2195,2150,13141
20230925,090000,34314575,2175,2215,2215,2175,15469