stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230913,201500,1159309160,2505,2505,2505,2505,3067
20230913,201400,1159309160,2505,2505,2505,2505,0
20230913,201300,1159309160,2505,2505,2505,2505,0
20230913,201200,1159309160,2505,2505,2505,2505,0
20230913,201100,1159309160,2505,2505,2505,2505,0
20230913,201000,1159309160,2505,2505,2505,2505,0
20230913,200900,1159309160,2505,2505,2505,2505,0
20230913,200800,1159309160,2505,2505,2505,2505,0
20230913,200700,1159309160,2505,2505,2505,2505,0
20230913,200600,1159309160,2505,2505,2505,2505,0
20230913,200500,1159309160,2505,2505,2505,2505,0
20230913,200400,1159309160,2505,2505,2505,2505,0
20230913,200300,1159309160,2505,2505,2505,2505,0
20230913,200200,1159309160,2505,2505,2505,2505,0
20230913,200100,1159309160,2505,2505,2505,2505,0
20230913,200000,1159309160,2505,2505,2505,2505,0
20230913,195900,1159309160,2505,2505,2505,2505,0
20230913,195800,1159309160,2505,2505,2505,2505,0
20230913,195700,1159309160,2505,2505,2505,2505,0
20230913,195600,1159309160,2505,2505,2505,2505,0
20230913,195500,1159309160,2505,2505,2505,2505,0
20230913,195400,1159309160,2505,2505,2505,2505,0
20230913,195300,1159309160,2505,2505,2505,2505,0
20230913,195200,1159309160,2505,2505,2505,2505,0
20230913,195100,1159309160,2505,2505,2505,2505,0
20230913,195000,1159309160,2505,2505,2505,2505,0
20230913,194900,1159309160,2505,2505,2505,2505,0
20230913,194800,1159309160,2505,2505,2505,2505,0
20230913,194700,1159309160,2505,2505,2505,2505,0
20230913,194600,1159309160,2505,2505,2505,2505,0
20230913,194500,1159309160,2505,2505,2505,2505,3067
20230913,194400,1159309160,2505,2505,2505,2505,0
20230913,194300,1159309160,2505,2505,2505,2505,0
20230913,194200,1159309160,2505,2505,2505,2505,0
20230913,194100,1159309160,2505,2505,2505,2505,0
20230913,194000,1159309160,2505,2505,2505,2505,0
20230913,193900,1159309160,2505,2505,2505,2505,0
20230913,193800,1159309160,2505,2505,2505,2505,0
20230913,193700,1159309160,2505,2505,2505,2505,0
20230913,193600,1159309160,2505,2505,2505,2505,0
20230913,193500,1159309160,2505,2505,2505,2505,0
20230913,193400,1159309160,2505,2505,2505,2505,0
20230913,193300,1159309160,2505,2505,2505,2505,0
20230913,193200,1159309160,2505,2505,2505,2505,0
20230913,193100,1159309160,2505,2505,2505,2505,0
20230913,193000,1159309160,2505,2505,2505,2505,0
20230913,192900,1159309160,2505,2505,2505,2505,0
20230913,192800,1159309160,2505,2505,2505,2505,0
20230913,192700,1159309160,2505,2505,2505,2505,0
20230913,192600,1159309160,2505,2505,2505,2505,0
20230913,192500,1159309160,2505,2505,2505,2505,0
20230913,192400,1159309160,2505,2505,2505,2505,0
20230913,192300,1159309160,2505,2505,2505,2505,0
20230913,192200,1159309160,2505,2505,2505,2505,0
20230913,192100,1159309160,2505,2505,2505,2505,0
20230913,192000,1159309160,2505,2505,2505,2505,0
20230913,191900,1159309160,2505,2505,2505,2505,0
20230913,191800,1159309160,2505,2505,2505,2505,0
20230913,191700,1159309160,2505,2505,2505,2505,0
20230913,191600,1159309160,2505,2505,2505,2505,0
20230913,191500,1159309160,2505,2505,2505,2505,3067
20230913,191400,1159309160,2505,2505,2505,2505,0
20230913,191300,1159309160,2505,2505,2505,2505,0
20230913,191200,1159309160,2505,2505,2505,2505,0
20230913,191100,1159309160,2505,2505,2505,2505,0
20230913,191000,1159309160,2505,2505,2505,2505,0
20230913,190900,1159309160,2505,2505,2505,2505,0
20230913,190800,1159309160,2505,2505,2505,2505,0
20230913,190700,1159309160,2505,2505,2505,2505,0
20230913,190600,1159309160,2505,2505,2505,2505,0
20230913,190500,1159309160,2505,2505,2505,2505,0
20230913,190400,1159309160,2505,2505,2505,2505,0
20230913,190300,1159309160,2505,2505,2505,2505,0
20230913,190200,1159309160,2505,2505,2505,2505,0
20230913,190100,1159309160,2505,2505,2505,2505,0
20230913,190000,1159309160,2505,2505,2505,2505,0
20230913,185900,1159309160,2505,2505,2505,2505,0
20230913,185800,1159309160,2505,2505,2505,2505,0
20230913,185700,1159309160,2505,2505,2505,2505,0
20230913,185600,1159309160,2505,2505,2505,2505,0
20230913,185500,1159309160,2505,2505,2505,2505,0
20230913,185400,1159309160,2505,2505,2505,2505,0
20230913,185300,1159309160,2505,2505,2505,2505,0
20230913,185200,1159309160,2505,2505,2505,2505,0
20230913,185100,1159309160,2505,2505,2505,2505,0
20230913,185000,1159309160,2505,2505,2505,2505,0
20230913,184900,1159309160,2505,2505,2505,2505,0
20230913,184800,1159309160,2505,2505,2505,2505,0
20230913,184700,1159309160,2505,2505,2505,2505,0
20230913,184600,1159309160,2505,2505,2505,2505,0
20230913,184500,1159309160,2505,2505,2505,2505,3067
20230913,184400,1159309160,2505,2505,2505,2505,0
20230913,184300,1159309160,2505,2505,2505,2505,0
20230913,184200,1159309160,2505,2505,2505,2505,0
20230913,184100,1159309160,2505,2505,2505,2505,0
20230913,184000,1159309160,2505,2505,2505,2505,0
20230913,183900,1159309160,2505,2505,2505,2505,0
20230913,183800,1159309160,2505,2505,2505,2505,0
20230913,183700,1159309160,2505,2505,2505,2505,0
20230913,183600,1159309160,2505,2505,2505,2505,0
20230913,183500,1159309160,2505,2505,2505,2505,0
20230913,183400,1159309160,2505,2505,2505,2505,0
20230913,183300,1159309160,2505,2505,2505,2505,0
20230913,183200,1159309160,2505,2505,2505,2505,0
20230913,183100,1159309160,2505,2505,2505,2505,0
20230913,183000,1159309160,2505,2505,2505,2505,0
20230913,182900,1159309160,2505,2505,2505,2505,0
20230913,182800,1159309160,2505,2505,2505,2505,0
20230913,182700,1159309160,2505,2505,2505,2505,0
20230913,182600,1159309160,2505,2505,2505,2505,0
20230913,182500,1159309160,2505,2505,2505,2505,0
20230913,182400,1159309160,2505,2505,2505,2505,0
20230913,182300,1159309160,2505,2505,2505,2505,0
20230913,182200,1159309160,2505,2505,2505,2505,0
20230913,182100,1159309160,2505,2505,2505,2505,0
20230913,182000,1159309160,2505,2505,2505,2505,0
20230913,181900,1159309160,2505,2505,2505,2505,0
20230913,181800,1159309160,2505,2505,2505,2505,0
20230913,181700,1159309160,2505,2505,2505,2505,0
20230913,181600,1159309160,2505,2505,2505,2505,0
20230913,181500,1159309160,2505,2505,2505,2505,3067
20230913,181400,1159309160,2505,2505,2505,2505,0
20230913,181300,1159309160,2505,2505,2505,2505,0
20230913,181200,1159309160,2505,2505,2505,2505,0
20230913,181100,1159309160,2505,2505,2505,2505,0
20230913,181000,1159309160,2505,2505,2505,2505,0
20230913,180900,1159309160,2505,2505,2505,2505,0
20230913,180800,1159309160,2505,2505,2505,2505,0
20230913,180700,1159309160,2505,2505,2505,2505,0
20230913,180600,1159309160,2505,2505,2505,2505,0
20230913,180500,1159309160,2505,2505,2505,2505,0
20230913,180400,1159309160,2505,2505,2505,2505,0
20230913,180300,1159309160,2505,2505,2505,2505,0
20230913,180200,1159309160,2505,2505,2505,2505,0
20230913,180100,1159309160,2505,2505,2505,2505,0
20230913,180000,1159309160,2505,2505,2505,2505,0
20230913,175900,1159309160,2505,2505,2505,2505,0
20230913,175800,1159309160,2505,2505,2505,2505,0
20230913,175700,1159309160,2505,2505,2505,2505,0
20230913,175600,1159309160,2505,2505,2505,2505,0
20230913,175500,1159309160,2505,2505,2505,2505,0
20230913,175400,1159309160,2505,2505,2505,2505,0
20230913,175300,1159309160,2505,2505,2505,2505,0
20230913,175200,1159309160,2505,2505,2505,2505,0
20230913,175100,1159309160,2505,2505,2505,2505,0
20230913,175000,1159309160,2505,2505,2505,2505,0
20230913,174900,1159309160,2505,2505,2505,2505,0
20230913,174800,1159309160,2505,2505,2505,2505,0
20230913,174700,1159309160,2505,2505,2505,2505,0
20230913,174600,1159309160,2505,2505,2505,2505,0
20230913,174500,1159309160,2505,2505,2505,2505,3067
20230913,174400,1159309160,2505,2505,2505,2505,0
20230913,174300,1159309160,2505,2505,2505,2505,0
20230913,174200,1159309160,2505,2505,2505,2505,0
20230913,174100,1159309160,2505,2505,2505,2505,0
20230913,174000,1159309160,2505,2505,2505,2505,0
20230913,173900,1159309160,2505,2505,2505,2505,0
20230913,173800,1159309160,2505,2505,2505,2505,0
20230913,173700,1159309160,2505,2505,2505,2505,0
20230913,173600,1159309160,2505,2505,2505,2505,0
20230913,173500,1159309160,2505,2505,2505,2505,0
20230913,173400,1159309160,2505,2505,2505,2505,0
20230913,173300,1159309160,2505,2505,2505,2505,0
20230913,173200,1159309160,2505,2505,2505,2505,0
20230913,173100,1159309160,2505,2505,2505,2505,0
20230913,173000,1159309160,2505,2505,2505,2505,0
20230913,172900,1159309160,2505,2505,2505,2505,0
20230913,172800,1159309160,2505,2505,2505,2505,0
20230913,172700,1159309160,2505,2505,2505,2505,0
20230913,172600,1159309160,2505,2505,2505,2505,0
20230913,172500,1159309160,2505,2505,2505,2505,0
20230913,172400,1159309160,2505,2505,2505,2505,0
20230913,172300,1159309160,2505,2505,2505,2505,0
20230913,172200,1159309160,2505,2505,2505,2505,0
20230913,172100,1159309160,2505,2505,2505,2505,0
20230913,172000,1159309160,2505,2505,2505,2505,0
20230913,171900,1159309160,2505,2505,2505,2505,0
20230913,171800,1159309160,2505,2505,2505,2505,0
20230913,171700,1159309160,2505,2505,2505,2505,0
20230913,171600,1159309160,2505,2505,2505,2505,0
20230913,171500,1159309160,2505,2505,2505,2505,3067
20230913,171400,1159309160,2505,2505,2505,2505,0
20230913,171300,1159309160,2505,2505,2505,2505,0
20230913,171200,1159309160,2505,2505,2505,2505,0
20230913,171100,1159309160,2505,2505,2505,2505,0
20230913,171000,1159309160,2505,2505,2505,2505,0
20230913,170900,1159309160,2505,2505,2505,2505,0
20230913,170800,1159309160,2505,2505,2505,2505,0
20230913,170700,1159309160,2505,2505,2505,2505,0
20230913,170600,1159309160,2505,2505,2505,2505,0
20230913,170500,1159309160,2505,2505,2505,2505,0
20230913,170400,1159309160,2505,2505,2505,2505,0
20230913,170300,1159309160,2505,2505,2505,2505,0
20230913,170200,1159309160,2505,2505,2505,2505,0
20230913,170100,1159309160,2505,2505,2505,2505,0
20230913,170000,1159309160,2505,2505,2505,2505,0
20230913,165900,1159309160,2505,2505,2505,2505,0
20230913,165800,1159309160,2505,2505,2505,2505,0
20230913,165700,1159309160,2505,2505,2505,2505,0
20230913,165600,1159309160,2505,2505,2505,2505,0
20230913,165500,1159309160,2505,2505,2505,2505,0
20230913,165400,1159309160,2505,2505,2505,2505,0
20230913,165300,1159309160,2505,2505,2505,2505,0
20230913,165200,1159309160,2505,2505,2505,2505,0
20230913,165100,1159309160,2505,2505,2505,2505,0
20230913,165000,1159309160,2505,2505,2505,2505,0
20230913,164900,1159309160,2505,2505,2505,2505,0
20230913,164800,1159309160,2505,2505,2505,2505,0
20230913,164700,1159309160,2505,2505,2505,2505,0
20230913,164600,1159309160,2505,2505,2505,2505,0
20230913,164500,1159309160,2505,2505,2505,2505,3067
20230913,164400,1159309160,2505,2505,2505,2505,0
20230913,164300,1159309160,2505,2505,2505,2505,0
20230913,164200,1159309160,2505,2505,2505,2505,0
20230913,164100,1159309160,2505,2505,2505,2505,0
20230913,164000,1159309160,2505,2505,2505,2505,0
20230913,163900,1159309160,2505,2505,2505,2505,0
20230913,163800,1159309160,2505,2505,2505,2505,0
20230913,163700,1159309160,2505,2505,2505,2505,0
20230913,163600,1159309160,2505,2505,2505,2505,0
20230913,163500,1159309160,2505,2505,2505,2505,0
20230913,163400,1159309160,2505,2505,2505,2505,0
20230913,163300,1159309160,2505,2505,2505,2505,0
20230913,163200,1159309160,2505,2505,2505,2505,0
20230913,163100,1159309160,2505,2505,2505,2505,0
20230913,163000,1159309160,2505,2505,2505,2505,0
20230913,162900,1159309160,2505,2505,2505,2505,0
20230913,162800,1159309160,2505,2505,2505,2505,0
20230913,162700,1159309160,2505,2505,2505,2505,0
20230913,162600,1159309160,2505,2505,2505,2505,0
20230913,162500,1159309160,2505,2505,2505,2505,0
20230913,162400,1159309160,2505,2505,2505,2505,0
20230913,162300,1159309160,2505,2505,2505,2505,0
20230913,162200,1159309160,2505,2505,2505,2505,0
20230913,162100,1159309160,2505,2505,2505,2505,0
20230913,162000,1159309160,2505,2505,2505,2505,0
20230913,161900,1159309160,2505,2505,2505,2505,0
20230913,161800,1159309160,2505,2505,2505,2505,0
20230913,161700,1159309160,2505,2505,2505,2505,0
20230913,161600,1159309160,2505,2505,2505,2505,0
20230913,161500,1159309160,2505,2505,2505,2505,3067
20230913,161400,1159309160,2505,2505,2505,2505,0
20230913,161300,1159309160,2505,2505,2505,2505,0
20230913,161200,1159309160,2505,2505,2505,2505,0
20230913,161100,1159309160,2505,2505,2505,2505,0
20230913,161000,1159309160,2505,2505,2505,2505,0
20230913,160900,1159309160,2505,2505,2505,2505,0
20230913,160800,1159309160,2505,2505,2505,2505,0
20230913,160700,1159309160,2505,2505,2505,2505,0
20230913,160600,1159309160,2505,2505,2505,2505,0
20230913,160500,1159309160,2505,2505,2505,2505,0
20230913,160400,1159309160,2505,2505,2505,2505,0
20230913,160300,1159309160,2505,2505,2505,2505,0
20230913,160200,1159309160,2505,2505,2505,2505,0
20230913,160100,1159309160,2505,2505,2505,2505,0
20230913,160000,1159309160,2505,2505,2505,2505,0
20230913,155900,1159309160,2505,2505,2505,2505,0
20230913,155800,1159309160,2505,2505,2505,2505,0
20230913,155700,1159309160,2505,2505,2505,2505,0
20230913,155600,1159309160,2505,2505,2505,2505,0
20230913,155500,1159309160,2505,2505,2505,2505,0
20230913,155400,1159309160,2505,2505,2505,2505,0
20230913,155300,1159309160,2505,2505,2505,2505,0
20230913,155200,1159309160,2505,2505,2505,2505,0
20230913,155100,1159309160,2505,2505,2505,2505,0
20230913,155000,1159309160,2505,2505,2505,2505,0
20230913,154900,1159309160,2505,2505,2505,2505,0
20230913,154800,1159309160,2505,2505,2505,2505,0
20230913,154700,1159309160,2505,2505,2505,2505,0
20230913,154600,1159309160,2505,2505,2505,2505,0
20230913,154500,1159309160,2505,2505,2505,2505,3067
20230913,154400,1159309160,2505,2505,2505,2505,0
20230913,154300,1159309160,2505,2505,2505,2505,0
20230913,154200,1159309160,2505,2505,2505,2505,0
20230913,154100,1159309160,2505,2505,2505,2505,0
20230913,154000,1159309160,2505,2505,2505,2505,0
20230913,153900,1159309160,2505,2505,2505,2505,0
20230913,153800,1159309160,2505,2505,2505,2505,0
20230913,153700,1159309160,2505,2505,2505,2505,0
20230913,153600,1159309160,2505,2505,2505,2505,0
20230913,153500,1159309160,2505,2505,2505,2505,0
20230913,153400,1159309160,2505,2505,2505,2505,0
20230913,153300,1159309160,2505,2505,2505,2505,0
20230913,153200,1159309160,2505,2505,2505,2505,0
20230913,153100,1159309160,2505,2505,2505,2505,0
20230913,153000,1159309160,2505,2505,2505,2505,3067
20230913,152900,1151626325,2510,2510,2510,2510,0
20230913,152800,1151626325,2510,2510,2510,2510,0
20230913,152700,1151626325,2510,2510,2510,2510,0
20230913,152600,1151626325,2510,2510,2510,2510,0
20230913,152500,1151626325,2510,2510,2510,2510,0
20230913,152400,1151626325,2510,2510,2510,2510,0
20230913,152300,1151626325,2510,2510,2510,2510,0
20230913,152200,1151626325,2510,2510,2510,2510,0
20230913,152100,1151626325,2510,2510,2510,2510,0
20230913,152000,1151626325,2510,2510,2510,2510,0
20230913,151900,1151626325,2510,2505,2510,2505,1708
20230913,151800,1147340370,2505,2510,2510,2505,567
20230913,151700,1145918015,2510,2510,2510,2510,847
20230913,151600,1143792045,2510,2505,2510,2505,5914
20230913,151500,1128952905,2500,2505,2505,2500,6502
20230913,151400,1112696355,2505,2505,2505,2505,20
20230913,151300,1112646255,2505,2500,2505,2500,3469
20230913,151200,1103956420,2500,2500,2500,2500,300
20230913,151100,1103206420,2500,2505,2505,2500,22542
20230913,151000,1046838710,2505,2505,2505,2505,2440
20230913,150900,1040726510,2505,2510,2510,2505,1266
20230913,150800,1037554750,2510,2510,2510,2510,5
20230913,150700,1037542200,2510,2515,2515,2510,9164
20230913,150600,1014538040,2515,2520,2520,2515,3711
20230913,150500,1005198175,2520,2520,2520,2520,1663
20230913,150400,1001007415,2515,2515,2515,2515,215
20230913,150300,1000466690,2515,2515,2515,2515,1000
20230913,150200,997951690,2520,2520,2520,2520,0
20230913,150100,997951690,2520,2520,2520,2520,0
20230913,150000,997951690,2520,2520,2520,2520,400
20230913,145900,996943690,2520,2520,2520,2515,1660
20230913,145800,992761290,2515,2515,2515,2515,0
20230913,145700,992761290,2515,2515,2515,2515,0
20230913,145600,992761290,2515,2520,2520,2515,1200
20230913,145500,989742290,2515,2515,2515,2515,1900
20230913,145400,984963790,2515,2515,2515,2515,600
20230913,145300,983454790,2510,2510,2510,2510,79
20230913,145200,983256500,2515,2515,2515,2515,1796
20230913,145100,978739560,2515,2515,2515,2515,587
20230913,145000,977263255,2515,2520,2520,2515,401
20230913,144900,976254735,2520,2520,2520,2520,297
20230913,144800,975506295,2520,2510,2520,2510,10078
20230913,144700,950152400,2510,2510,2510,2510,10
20230913,144600,950127300,2505,2505,2505,2505,960
20230913,144500,947722500,2505,2505,2505,2505,755
20230913,144400,945831225,2505,2510,2510,2505,10390
20230913,144300,919752825,2515,2515,2515,2515,20
20230913,144200,919702525,2515,2515,2515,2515,0
20230913,144100,919702525,2515,2515,2515,2515,18
20230913,144000,919657255,2515,2515,2515,2515,0
20230913,143900,919657255,2515,2515,2515,2515,740
20230913,143800,917796155,2515,2515,2515,2515,0
20230913,143700,917796155,2515,2515,2515,2515,1
20230913,143600,917793640,2515,2515,2515,2515,300
20230913,143500,917039140,2515,2515,2515,2515,100
20230913,143400,916787640,2515,2515,2515,2515,8
20230913,143300,916767520,2515,2510,2515,2510,542
20230913,143200,915404565,2510,2510,2510,2510,3
20230913,143100,915397035,2510,2510,2510,2510,0
20230913,143000,915397035,2510,2515,2515,2510,3548
20230913,142900,906491360,2515,2515,2515,2515,0
20230913,142800,906491360,2515,2515,2515,2515,111
20230913,142700,906212195,2515,2515,2515,2515,1
20230913,142600,906209680,2515,2515,2515,2515,2893
20230913,142500,898933785,2520,2520,2520,2520,39
20230913,142400,898835505,2520,2520,2520,2520,0
20230913,142300,898835505,2520,2520,2520,2520,0
20230913,142200,898835505,2520,2520,2520,2520,575
20230913,142100,897386505,2520,2520,2520,2520,25
20230913,142000,897323505,2515,2515,2515,2515,0
20230913,141900,897323505,2515,2515,2515,2515,0
20230913,141800,897323505,2515,2515,2515,2515,478
20230913,141700,896121335,2515,2515,2515,2515,40
20230913,141600,896020735,2515,2515,2515,2515,100
20230913,141500,895769235,2530,2530,2530,2530,0
20230913,141400,895769235,2530,2530,2530,2530,100
20230913,141300,895516235,2530,2530,2530,2530,85
20230913,141200,895301185,2535,2535,2535,2535,0
20230913,141100,895301185,2535,2535,2535,2535,0
20230913,141000,895301185,2535,2535,2535,2535,90
20230913,140900,895073035,2515,2525,2525,2515,800
20230913,140800,893057700,2535,2535,2535,2535,27
20230913,140700,892989255,2535,2535,2535,2535,133
20230913,140600,892652100,2525,2525,2525,2525,0
20230913,140500,892652100,2525,2535,2535,2525,52
20230913,140400,892520780,2535,2535,2535,2535,3705
20230913,140300,883128605,2535,2535,2535,2535,1
20230913,140200,883126070,2525,2525,2525,2525,1
20230913,140100,883123545,2535,2535,2535,2535,7
20230913,140000,883105800,2540,2540,2540,2540,2
20230913,135900,883100720,2540,2525,2540,2525,8380
20230913,135800,861885505,2525,2520,2525,2520,621
20230913,135700,860320580,2515,2515,2515,2515,0
20230913,135600,860320580,2515,2515,2515,2515,0
20230913,135500,860320580,2515,2515,2515,2515,0
20230913,135400,860320580,2515,2515,2515,2515,1005
20230913,135300,857793005,2520,2520,2520,2520,0
20230913,135200,857793005,2520,2520,2520,2520,0
20230913,135100,857793005,2520,2520,2520,2520,543
20230913,135000,856424645,2520,2520,2520,2520,0
20230913,134900,856424645,2520,2510,2520,2510,4492
20230913,134800,845105155,2510,2520,2520,2510,84
20230913,134700,844893935,2520,2520,2520,2520,39
20230913,134600,844795655,2520,2520,2520,2520,1
20230913,134500,844793135,2510,2510,2510,2510,0
20230913,134400,844793135,2510,2515,2515,2510,2389
20230913,134300,838793315,2520,2520,2520,2515,179
20230913,134200,838342255,2520,2520,2520,2520,1
20230913,134100,838339735,2515,2515,2515,2515,1624
20230913,134000,834255375,2515,2515,2515,2515,0
20230913,133900,834255375,2515,2515,2515,2515,0
20230913,133800,834255375,2515,2515,2515,2515,127
20230913,133700,833935970,2515,2515,2515,2515,1
20230913,133600,833933455,2515,2515,2515,2515,830
20230913,133500,831846005,2515,2515,2515,2515,0
20230913,133400,831846005,2515,2515,2515,2515,0
20230913,133300,831846005,2515,2515,2515,2515,0
20230913,133200,831846005,2515,2515,2515,2515,140
20230913,133100,831493905,2515,2520,2520,2515,1023
20230913,133000,828916060,2520,2520,2520,2520,0
20230913,132900,828916060,2520,2520,2520,2520,0
20230913,132800,828916060,2520,2520,2520,2520,1000
20230913,132700,826396060,2520,2520,2520,2520,3958
20230913,132600,816421900,2520,2520,2520,2520,1250
20230913,132500,813271900,2525,2525,2525,2525,0
20230913,132400,813271900,2525,2525,2525,2525,402
20230913,132300,812256850,2525,2525,2525,2525,0
20230913,132200,812256850,2525,2525,2525,2525,0
20230913,132100,812256850,2525,2525,2525,2525,0
20230913,132000,812256850,2525,2525,2525,2525,0
20230913,131900,812256850,2525,2525,2525,2525,1001
20230913,131800,809729325,2520,2520,2520,2520,0
20230913,131700,809729325,2520,2520,2520,2520,0
20230913,131600,809729325,2520,2520,2520,2520,0
20230913,131500,809729325,2520,2520,2520,2520,342
20230913,131400,808867485,2520,2520,2520,2520,300
20230913,131300,808111485,2515,2515,2515,2515,0
20230913,131200,808111485,2515,2515,2515,2515,0
20230913,131100,808111485,2515,2515,2515,2515,200
20230913,131000,807608485,2520,2520,2520,2520,5
20230913,130900,807595885,2520,2520,2520,2520,1500
20230913,130800,803815885,2525,2525,2525,2515,6523
20230913,130700,787410360,2520,2520,2520,2520,41
20230913,130600,787307040,2520,2520,2520,2520,65
20230913,130500,787143240,2520,2520,2520,2520,0
20230913,130400,787143240,2520,2520,2520,2520,341
20230913,130300,786283920,2520,2520,2520,2520,28
20230913,130200,786213360,2520,2520,2520,2520,9
20230913,130100,786190680,2515,2510,2515,2510,4058
20230913,130000,775988460,2515,2515,2515,2515,44
20230913,125900,775877800,2515,2515,2515,2515,596
20230913,125800,774378860,2515,2520,2520,2515,4000
20230913,125700,764313530,2520,2520,2520,2520,1000
20230913,125600,761793530,2525,2520,2525,2520,199
20230913,125500,761291550,2520,2520,2520,2515,2001
20230913,125400,756258905,2520,2520,2520,2520,200
20230913,125300,755754905,2525,2525,2525,2525,0
20230913,125200,755754905,2525,2525,2525,2525,0
20230913,125100,755754905,2525,2525,2525,2525,204
20230913,125000,755239805,2525,2525,2525,2525,0
20230913,124900,755239805,2525,2525,2525,2525,1
20230913,124800,755237280,2520,2525,2525,2520,912
20230913,124700,752938890,2520,2520,2520,2520,1776
20230913,124600,748463370,2520,2520,2520,2520,0
20230913,124500,748463370,2520,2520,2520,2520,12
20230913,124400,748433130,2520,2520,2520,2520,100
20230913,124300,748181130,2520,2520,2520,2520,0
20230913,124200,748181130,2520,2520,2520,2520,0
20230913,124100,748181130,2520,2520,2520,2520,1
20230913,124000,748178610,2520,2520,2520,2515,122
20230913,123900,747871675,2515,2520,2520,2515,40
20230913,123800,747770975,2520,2520,2520,2520,0
20230913,123700,747770975,2520,2520,2520,2520,0
20230913,123600,747770975,2520,2515,2520,2515,270
20230913,123500,747090925,2515,2515,2515,2515,81
20230913,123400,746887210,2515,2515,2515,2515,701
20230913,123300,745124195,2515,2515,2515,2515,0
20230913,123200,745124195,2515,2515,2515,2515,52
20230913,123100,744993415,2515,2515,2515,2515,0
20230913,123000,744993415,2515,2515,2515,2515,35
20230913,122900,744905390,2520,2515,2520,2515,531
20230913,122800,743569750,2515,2515,2515,2515,4
20230913,122700,743559690,2515,2515,2515,2515,496
20230913,122600,742312250,2510,2510,2510,2510,440
20230913,122500,741207850,2515,2515,2515,2515,34
20230913,122400,741122340,2515,2515,2515,2515,929
20230913,122300,738785905,2515,2515,2515,2515,805
20230913,122200,736761330,2515,2520,2520,2515,301
20230913,122100,736004310,2515,2515,2515,2515,1000
20230913,122000,733489310,2515,2515,2515,2515,5
20230913,121900,733476735,2510,2510,2510,2510,1
20230913,121800,733474225,2510,2510,2510,2510,0
20230913,121700,733474225,2510,2515,2515,2510,40
20230913,121600,733373820,2515,2515,2515,2515,0
20230913,121500,733373820,2515,2515,2515,2515,68
20230913,121400,733202800,2515,2515,2515,2515,138
20230913,121300,732855730,2515,2515,2515,2515,10
20230913,121200,732830580,2520,2520,2520,2520,201
20230913,121100,732324060,2510,2510,2510,2510,7
20230913,121000,732306490,2510,2510,2510,2510,0
20230913,120900,732306490,2510,2515,2515,2510,5
20230913,120800,732293935,2515,2515,2515,2515,0
20230913,120700,732293935,2515,2515,2515,2515,0
20230913,120600,732293935,2515,2515,2515,2515,999
20230913,120500,729781450,2515,2515,2515,2515,0
20230913,120400,729781450,2515,2515,2515,2515,0
20230913,120300,729781450,2515,2510,2515,2510,2572
20230913,120200,723325725,2510,2510,2510,2510,100
20230913,120100,723074725,2510,2510,2510,2510,330
20230913,120000,722246425,2510,2510,2510,2510,700
20230913,115900,720489425,2510,2510,2510,2510,5
20230913,115800,720476875,2510,2510,2515,2510,112
20230913,115700,720195750,2515,2515,2515,2515,30
20230913,115600,720120300,2520,2520,2520,2520,5
20230913,115500,720107700,2520,2520,2520,2520,0
20230913,115400,720107700,2520,2520,2520,2505,3
20230913,115300,720100155,2500,2520,2520,2500,26000
20230913,115200,654980560,2525,2525,2525,2525,1
20230913,115100,654978035,2520,2520,2520,2520,0
20230913,115000,654978035,2520,2520,2520,2520,999
20230913,114900,652460555,2520,2520,2520,2520,0
20230913,114800,652460555,2520,2520,2520,2510,711
20230913,114700,650675135,2520,2520,2520,2520,205
20230913,114600,650158535,2520,2520,2520,2520,5
20230913,114500,650145935,2520,2520,2520,2520,1
20230913,114400,650143415,2520,2520,2520,2520,0
20230913,114300,650143415,2520,2520,2520,2520,10
20230913,114200,650118215,2520,2520,2520,2520,18
20230913,114100,650072855,2520,2520,2520,2520,10
20230913,114000,650047655,2520,2520,2520,2520,0
20230913,113900,650047655,2520,2520,2520,2520,397
20230913,113800,649047215,2520,2520,2520,2520,1393
20230913,113700,645536855,2520,2520,2520,2520,0
20230913,113600,645536855,2520,2520,2520,2510,386
20230913,113500,644567975,2515,2515,2515,2515,1136
20230913,113400,641710935,2515,2515,2515,2515,0
20230913,113300,641710935,2515,2515,2515,2510,235
20230913,113200,641120910,2515,2510,2515,2510,591
20230913,113100,639637005,2510,2510,2510,2510,301
20230913,113000,638881495,2510,2505,2510,2505,164
20230913,112900,638470665,2510,2510,2510,2510,0
20230913,112800,638470665,2510,2510,2510,2510,0
20230913,112700,638470665,2510,2510,2510,2510,705
20230913,112600,636701115,2515,2515,2515,2515,0
20230913,112500,636701115,2515,2515,2515,2515,0
20230913,112400,636701115,2515,2515,2515,2515,0
20230913,112300,636701115,2515,2515,2515,2515,0
20230913,112200,636701115,2515,2510,2515,2510,12
20230913,112100,636670985,2510,2510,2515,2510,1289
20230913,112000,633435590,2510,2510,2510,2510,0
20230913,111900,633435590,2510,2510,2510,2510,0
20230913,111800,633435590,2510,2505,2510,2505,501
20230913,111700,632180580,2505,2505,2505,2505,107
20230913,111600,631912545,2505,2505,2505,2505,302
20230913,111500,631156035,2510,2510,2510,2510,0
20230913,111400,631156035,2510,2510,2510,2505,588
20230913,111300,629680160,2505,2500,2505,2500,3199
20230913,111200,621681665,2505,2505,2505,2500,5021
20230913,111100,609129060,2505,2505,2505,2505,517
20230913,111000,607833975,2510,2505,2510,2500,8758
20230913,110900,585895185,2510,2510,2510,2510,1
20230913,110800,585892675,2510,2505,2510,2505,414
20230913,110700,584855535,2510,2510,2510,2510,2
20230913,110600,584850515,2505,2505,2505,2505,2150
20230913,110500,579464765,2510,2510,2510,2510,0
20230913,110400,579464765,2510,2510,2510,2510,317
20230913,110300,578669095,2510,2515,2515,2510,510
20230913,110200,577388990,2510,2505,2510,2505,654
20230913,110100,575748735,2510,2510,2510,2510,826
20230913,110000,573675475,2510,2510,2510,2510,4193
20230913,105900,563151045,2510,2510,2510,2510,0
20230913,105800,563151045,2510,2510,2510,2510,64
20230913,105700,562990405,2510,2510,2510,2505,241
20230913,105600,562386495,2510,2510,2510,2510,11
20230913,105500,562358885,2510,2510,2510,2510,0
20230913,105400,562358885,2510,2515,2515,2510,6321
20230913,105300,546493160,2515,2515,2515,2515,0
20230913,105200,546493160,2515,2515,2515,2515,1004
20230913,105100,543968100,2510,2515,2520,2510,749
20230913,105000,542086730,2515,2520,2520,2515,6
20230913,104900,542071635,2515,2515,2515,2515,90
20230913,104800,541845285,2515,2515,2515,2515,10
20230913,104700,541820135,2510,2520,2520,2510,5472
20230913,104600,528066605,2520,2520,2520,2515,1402
20230913,104500,524538565,2515,2515,2515,2515,0
20230913,104400,524538565,2515,2515,2515,2515,1039
20230913,104300,521925480,2510,2510,2510,2510,0
20230913,104200,521925480,2510,2510,2510,2510,100
20230913,104100,521674480,2510,2510,2510,2510,102
20230913,104000,521418460,2515,2515,2515,2515,2
20230913,103900,521413430,2510,2510,2510,2510,504
20230913,103800,520148390,2515,2515,2515,2515,2
20230913,103700,520143360,2515,2515,2515,2515,1
20230913,103600,520140845,2510,2510,2515,2510,1151
20230913,103500,517251830,2515,2510,2515,2510,100
20230913,103400,517000825,2505,2505,2510,2505,1115
20230913,103300,514207745,2505,2505,2505,2505,164
20230913,103200,513796925,2505,2505,2505,2500,1497
20230913,103100,510050020,2505,2505,2505,2505,4000
20230913,103000,500030020,2510,2510,2510,2510,50
20230913,102900,499904520,2510,2510,2510,2510,1
20230913,102800,499902010,2505,2510,2510,2505,599
20230913,102700,498401505,2505,2505,2505,2505,0
20230913,102600,498401505,2505,2505,2505,2505,296
20230913,102500,497660025,2505,2505,2505,2500,3737
20230913,102400,488309275,2505,2515,2515,2505,10008
20230913,102300,463223665,2520,2520,2520,2520,20
20230913,102200,463173265,2520,2520,2520,2520,1052
20230913,102100,460522225,2520,2510,2520,2510,3
20230913,102000,460514675,2520,2520,2520,2520,100
20230913,101900,460262675,2505,2510,2510,2500,12000
20230913,101800,430199370,2510,2515,2515,2510,2883
20230913,101700,422955385,2515,2515,2515,2515,18
20230913,101600,422910115,2515,2515,2515,2515,20
20230913,101500,422859815,2515,2515,2515,2515,0
20230913,101400,422859815,2515,2515,2515,2515,22
20230913,101300,422804485,2515,2510,2515,2510,450
20230913,101200,421672740,2515,2510,2515,2510,716
20230913,101100,419872500,2510,2510,2510,2510,1037
20230913,101000,417269630,2505,2510,2510,2505,3535
20230913,100900,408406780,2515,2515,2515,2515,23
20230913,100800,408348935,2510,2510,2510,2510,2000
20230913,100700,403328935,2510,2510,2510,2510,0
20230913,100600,403328935,2510,2515,2515,2510,3500
20230913,100500,394543435,2510,2510,2510,2510,699
20230913,100400,392788945,2505,2510,2515,2505,11837
20230913,100300,363099475,2515,2515,2515,2515,20
20230913,100200,363049175,2515,2515,2515,2515,0
20230913,100100,363049175,2515,2515,2515,2510,18
20230913,100000,363003910,2515,2515,2520,2510,3831
20230913,095900,353382460,2520,2520,2520,2520,422
20230913,095800,352319020,2520,2515,2520,2515,5001
20230913,095700,339731940,2510,2510,2510,2510,0
20230913,095600,339731940,2510,2510,2515,2505,685
20230913,095500,338015285,2515,2510,2515,2510,3776
20230913,095400,328537515,2505,2510,2510,2505,193
20230913,095300,328054000,2510,2515,2520,2500,7095
20230913,095200,310302360,2515,2515,2515,2515,1093
20230913,095100,307553465,2515,2515,2515,2515,2005
20230913,095000,302510890,2520,2515,2520,2515,5000
20230913,094900,289920470,2515,2510,2515,2500,30275
20230913,094800,214110180,2515,2515,2515,2515,2
20230913,094700,214105150,2515,2515,2515,2515,2
20230913,094600,214100120,2515,2515,2515,2510,159
20230913,094500,213700380,2515,2510,2515,2510,3945
20230913,094400,203798250,2510,2510,2510,2510,3523
20230913,094300,194955520,2510,2510,2510,2510,1130
20230913,094200,192119220,2515,2515,2515,2515,1973
20230913,094100,187157125,2515,2520,2520,2515,1119
20230913,094000,184342245,2520,2520,2520,2520,23
20230913,093900,184284285,2520,2515,2520,2510,1109
20230913,093800,181497645,2515,2520,2520,2515,1516
20230913,093700,177684330,2520,2525,2525,2520,241
20230913,093600,177077005,2525,2525,2525,2525,1
20230913,093500,177074480,2520,2520,2520,2520,500
20230913,093400,175814480,2525,2525,2525,2525,0
20230913,093300,175814480,2525,2515,2525,2515,1729
20230913,093200,171465995,2515,2525,2525,2515,5323
20230913,093100,158071535,2530,2520,2530,2515,330
20230913,093000,157239900,2515,2515,2515,2515,908
20230913,092900,154956280,2515,2520,2520,2515,1619
20230913,092800,150879475,2515,2515,2515,2515,1660
20230913,092700,146704575,2515,2530,2530,2515,949
20230913,092600,144312145,2530,2520,2530,2520,3955
20230913,092500,134334545,2515,2515,2515,2515,857
20230913,092400,132179190,2520,2515,2520,2515,1068
20230913,092300,129488580,2520,2520,2520,2515,1383
20230913,092200,126004690,2520,2520,2520,2515,1683
20230913,092100,121764530,2520,2520,2520,2515,496
20230913,092000,120515120,2515,2520,2520,2515,525
20230913,091900,119194445,2525,2525,2525,2525,13
20230913,091800,119161620,2525,2510,2525,2510,642
20230913,091700,117549745,2510,2525,2525,2510,3012
20230913,091600,109981360,2525,2525,2525,2525,154
20230913,091500,109592510,2525,2520,2545,2515,1916
20230913,091400,104768570,2520,2545,2545,2520,2938
20230913,091300,97363685,2545,2525,2545,2510,5700
20230913,091200,83022025,2520,2555,2555,2520,3984
20230913,091100,72967930,2555,2525,2555,2525,1524
20230913,091000,69119530,2525,2535,2535,2520,4289
20230913,090900,58289055,2535,2535,2535,2535,9
20230913,090800,58266240,2530,2545,2545,2530,4943
20230913,090700,45738175,2545,2545,2545,2545,265
20230913,090600,45063750,2540,2540,2540,2540,642
20230913,090500,43433070,2535,2535,2535,2535,182
20230913,090400,42971700,2530,2535,2535,2530,1433
20230913,090300,39341935,2535,2535,2535,2535,552
20230913,090200,37942615,2535,2530,2535,2530,7343
20230913,090100,19329335,2535,2540,2540,2535,2664
20230913,090000,12573695,2540,2570,2570,2530,4884