stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230920,201600,2536885930,2700,2700,2700,2700,10525
20230920,201500,2536885930,2700,2700,2700,2700,0
20230920,201400,2536885930,2700,2700,2700,2700,0
20230920,201300,2536885930,2700,2700,2700,2700,0
20230920,201200,2536885930,2700,2700,2700,2700,0
20230920,201100,2536885930,2700,2700,2700,2700,0
20230920,201000,2536885930,2700,2700,2700,2700,0
20230920,200900,2536885930,2700,2700,2700,2700,0
20230920,200800,2536885930,2700,2700,2700,2700,0
20230920,200700,2536885930,2700,2700,2700,2700,0
20230920,200600,2536885930,2700,2700,2700,2700,0
20230920,200500,2536885930,2700,2700,2700,2700,0
20230920,200400,2536885930,2700,2700,2700,2700,0
20230920,200300,2536885930,2700,2700,2700,2700,0
20230920,200200,2536885930,2700,2700,2700,2700,0
20230920,200100,2536885930,2700,2700,2700,2700,0
20230920,200000,2536885930,2700,2700,2700,2700,0
20230920,195900,2536885930,2700,2700,2700,2700,0
20230920,195800,2536885930,2700,2700,2700,2700,0
20230920,195700,2536885930,2700,2700,2700,2700,0
20230920,195600,2536885930,2700,2700,2700,2700,0
20230920,195500,2536885930,2700,2700,2700,2700,0
20230920,195400,2536885930,2700,2700,2700,2700,0
20230920,195300,2536885930,2700,2700,2700,2700,0
20230920,195200,2536885930,2700,2700,2700,2700,0
20230920,195100,2536885930,2700,2700,2700,2700,0
20230920,195000,2536885930,2700,2700,2700,2700,0
20230920,194900,2536885930,2700,2700,2700,2700,0
20230920,194800,2536885930,2700,2700,2700,2700,0
20230920,194700,2536885930,2700,2700,2700,2700,0
20230920,194600,2536885930,2700,2700,2700,2700,10525
20230920,194500,2536885930,2700,2700,2700,2700,0
20230920,194400,2536885930,2700,2700,2700,2700,0
20230920,194300,2536885930,2700,2700,2700,2700,0
20230920,194200,2536885930,2700,2700,2700,2700,0
20230920,194100,2536885930,2700,2700,2700,2700,0
20230920,194000,2536885930,2700,2700,2700,2700,0
20230920,193900,2536885930,2700,2700,2700,2700,0
20230920,193800,2536885930,2700,2700,2700,2700,0
20230920,193700,2536885930,2700,2700,2700,2700,0
20230920,193600,2536885930,2700,2700,2700,2700,0
20230920,193500,2536885930,2700,2700,2700,2700,0
20230920,193400,2536885930,2700,2700,2700,2700,0
20230920,193300,2536885930,2700,2700,2700,2700,0
20230920,193200,2536885930,2700,2700,2700,2700,0
20230920,193100,2536885930,2700,2700,2700,2700,0
20230920,193000,2536885930,2700,2700,2700,2700,0
20230920,192900,2536885930,2700,2700,2700,2700,0
20230920,192800,2536885930,2700,2700,2700,2700,0
20230920,192700,2536885930,2700,2700,2700,2700,0
20230920,192600,2536885930,2700,2700,2700,2700,0
20230920,192500,2536885930,2700,2700,2700,2700,0
20230920,192400,2536885930,2700,2700,2700,2700,0
20230920,192300,2536885930,2700,2700,2700,2700,0
20230920,192200,2536885930,2700,2700,2700,2700,0
20230920,192100,2536885930,2700,2700,2700,2700,0
20230920,192000,2536885930,2700,2700,2700,2700,0
20230920,191900,2536885930,2700,2700,2700,2700,0
20230920,191800,2536885930,2700,2700,2700,2700,0
20230920,191700,2536885930,2700,2700,2700,2700,0
20230920,191600,2536885930,2700,2700,2700,2700,10525
20230920,191500,2536885930,2700,2700,2700,2700,0
20230920,191400,2536885930,2700,2700,2700,2700,0
20230920,191300,2536885930,2700,2700,2700,2700,0
20230920,191200,2536885930,2700,2700,2700,2700,0
20230920,191100,2536885930,2700,2700,2700,2700,0
20230920,191000,2536885930,2700,2700,2700,2700,0
20230920,190900,2536885930,2700,2700,2700,2700,0
20230920,190800,2536885930,2700,2700,2700,2700,0
20230920,190700,2536885930,2700,2700,2700,2700,0
20230920,190600,2536885930,2700,2700,2700,2700,0
20230920,190500,2536885930,2700,2700,2700,2700,0
20230920,190400,2536885930,2700,2700,2700,2700,0
20230920,190300,2536885930,2700,2700,2700,2700,0
20230920,190200,2536885930,2700,2700,2700,2700,0
20230920,190100,2536885930,2700,2700,2700,2700,0
20230920,190000,2536885930,2700,2700,2700,2700,0
20230920,185900,2536885930,2700,2700,2700,2700,0
20230920,185800,2536885930,2700,2700,2700,2700,0
20230920,185700,2536885930,2700,2700,2700,2700,0
20230920,185600,2536885930,2700,2700,2700,2700,0
20230920,185500,2536885930,2700,2700,2700,2700,0
20230920,185400,2536885930,2700,2700,2700,2700,0
20230920,185300,2536885930,2700,2700,2700,2700,0
20230920,185200,2536885930,2700,2700,2700,2700,0
20230920,185100,2536885930,2700,2700,2700,2700,0
20230920,185000,2536885930,2700,2700,2700,2700,0
20230920,184900,2536885930,2700,2700,2700,2700,0
20230920,184800,2536885930,2700,2700,2700,2700,0
20230920,184700,2536885930,2700,2700,2700,2700,0
20230920,184600,2536885930,2700,2700,2700,2700,10525
20230920,184500,2536885930,2700,2700,2700,2700,0
20230920,184400,2536885930,2700,2700,2700,2700,0
20230920,184300,2536885930,2700,2700,2700,2700,0
20230920,184200,2536885930,2700,2700,2700,2700,0
20230920,184100,2536885930,2700,2700,2700,2700,0
20230920,184000,2536885930,2700,2700,2700,2700,0
20230920,183900,2536885930,2700,2700,2700,2700,0
20230920,183800,2536885930,2700,2700,2700,2700,0
20230920,183700,2536885930,2700,2700,2700,2700,0
20230920,183600,2536885930,2700,2700,2700,2700,0
20230920,183500,2536885930,2700,2700,2700,2700,0
20230920,183400,2536885930,2700,2700,2700,2700,0
20230920,183300,2536885930,2700,2700,2700,2700,0
20230920,183200,2536885930,2700,2700,2700,2700,0
20230920,183100,2536885930,2700,2700,2700,2700,0
20230920,183000,2536885930,2700,2700,2700,2700,0
20230920,182900,2536885930,2700,2700,2700,2700,0
20230920,182800,2536885930,2700,2700,2700,2700,0
20230920,182700,2536885930,2700,2700,2700,2700,0
20230920,182600,2536885930,2700,2700,2700,2700,0
20230920,182500,2536885930,2700,2700,2700,2700,0
20230920,182400,2536885930,2700,2700,2700,2700,0
20230920,182300,2536885930,2700,2700,2700,2700,0
20230920,182200,2536885930,2700,2700,2700,2700,0
20230920,182100,2536885930,2700,2700,2700,2700,0
20230920,182000,2536885930,2700,2700,2700,2700,0
20230920,181900,2536885930,2700,2700,2700,2700,0
20230920,181800,2536885930,2700,2700,2700,2700,0
20230920,181700,2536885930,2700,2700,2700,2700,0
20230920,181600,2536885930,2700,2700,2700,2700,10525
20230920,181500,2536885930,2700,2700,2700,2700,0
20230920,181400,2536885930,2700,2700,2700,2700,0
20230920,181300,2536885930,2700,2700,2700,2700,0
20230920,181200,2536885930,2700,2700,2700,2700,0
20230920,181100,2536885930,2700,2700,2700,2700,0
20230920,181000,2536885930,2700,2700,2700,2700,0
20230920,180900,2536885930,2700,2700,2700,2700,0
20230920,180800,2536885930,2700,2700,2700,2700,0
20230920,180700,2536885930,2700,2700,2700,2700,0
20230920,180600,2536885930,2700,2700,2700,2700,0
20230920,180500,2536885930,2700,2700,2700,2700,0
20230920,180400,2536885930,2700,2700,2700,2700,0
20230920,180300,2536885930,2700,2700,2700,2700,0
20230920,180200,2536885930,2700,2700,2700,2700,0
20230920,180100,2536885930,2700,2700,2700,2700,0
20230920,180000,2536885930,2700,2700,2700,2700,0
20230920,175900,2536885930,2700,2700,2700,2700,0
20230920,175800,2536885930,2700,2700,2700,2700,0
20230920,175700,2536885930,2700,2700,2700,2700,0
20230920,175600,2536885930,2700,2700,2700,2700,0
20230920,175500,2536885930,2700,2700,2700,2700,0
20230920,175400,2536885930,2700,2700,2700,2700,0
20230920,175300,2536885930,2700,2700,2700,2700,0
20230920,175200,2536885930,2700,2700,2700,2700,0
20230920,175100,2536885930,2700,2700,2700,2700,0
20230920,175000,2536885930,2700,2700,2700,2700,0
20230920,174900,2536885930,2700,2700,2700,2700,0
20230920,174800,2536885930,2700,2700,2700,2700,0
20230920,174700,2536885930,2700,2700,2700,2700,0
20230920,174600,2536885930,2700,2700,2700,2700,10525
20230920,174500,2536885930,2700,2700,2700,2700,0
20230920,174400,2536885930,2700,2700,2700,2700,0
20230920,174300,2536885930,2700,2700,2700,2700,0
20230920,174200,2536885930,2700,2700,2700,2700,0
20230920,174100,2536885930,2700,2700,2700,2700,0
20230920,174000,2536885930,2700,2700,2700,2700,0
20230920,173900,2536885930,2700,2700,2700,2700,0
20230920,173800,2536885930,2700,2700,2700,2700,0
20230920,173700,2536885930,2700,2700,2700,2700,0
20230920,173600,2536885930,2700,2700,2700,2700,0
20230920,173500,2536885930,2700,2700,2700,2700,0
20230920,173400,2536885930,2700,2700,2700,2700,0
20230920,173300,2536885930,2700,2700,2700,2700,0
20230920,173200,2536885930,2700,2700,2700,2700,0
20230920,173100,2536885930,2700,2700,2700,2700,0
20230920,173000,2536885930,2700,2700,2700,2700,0
20230920,172900,2536885930,2700,2700,2700,2700,0
20230920,172800,2536885930,2700,2700,2700,2700,0
20230920,172700,2536885930,2700,2700,2700,2700,0
20230920,172600,2536885930,2700,2700,2700,2700,0
20230920,172500,2536885930,2700,2700,2700,2700,0
20230920,172400,2536885930,2700,2700,2700,2700,0
20230920,172300,2536885930,2700,2700,2700,2700,0
20230920,172200,2536885930,2700,2700,2700,2700,0
20230920,172100,2536885930,2700,2700,2700,2700,0
20230920,172000,2536885930,2700,2700,2700,2700,0
20230920,171900,2536885930,2700,2700,2700,2700,0
20230920,171800,2536885930,2700,2700,2700,2700,0
20230920,171700,2536885930,2700,2700,2700,2700,0
20230920,171600,2536885930,2700,2700,2700,2700,10525
20230920,171500,2536885930,2700,2700,2700,2700,0
20230920,171400,2536885930,2700,2700,2700,2700,0
20230920,171300,2536885930,2700,2700,2700,2700,0
20230920,171200,2536885930,2700,2700,2700,2700,0
20230920,171100,2536885930,2700,2700,2700,2700,0
20230920,171000,2536885930,2700,2700,2700,2700,0
20230920,170900,2536885930,2700,2700,2700,2700,0
20230920,170800,2536885930,2700,2700,2700,2700,0
20230920,170700,2536885930,2700,2700,2700,2700,0
20230920,170600,2536885930,2700,2700,2700,2700,0
20230920,170500,2536885930,2700,2700,2700,2700,0
20230920,170400,2536885930,2700,2700,2700,2700,0
20230920,170300,2536885930,2700,2700,2700,2700,0
20230920,170200,2536885930,2700,2700,2700,2700,0
20230920,170100,2536885930,2700,2700,2700,2700,0
20230920,170000,2536885930,2700,2700,2700,2700,0
20230920,165900,2536885930,2700,2700,2700,2700,0
20230920,165800,2536885930,2700,2700,2700,2700,0
20230920,165700,2536885930,2700,2700,2700,2700,0
20230920,165600,2536885930,2700,2700,2700,2700,0
20230920,165500,2536885930,2700,2700,2700,2700,0
20230920,165400,2536885930,2700,2700,2700,2700,0
20230920,165300,2536885930,2700,2700,2700,2700,0
20230920,165200,2536885930,2700,2700,2700,2700,0
20230920,165100,2536885930,2700,2700,2700,2700,0
20230920,165000,2536885930,2700,2700,2700,2700,0
20230920,164900,2536885930,2700,2700,2700,2700,0
20230920,164800,2536885930,2700,2700,2700,2700,0
20230920,164700,2536885930,2700,2700,2700,2700,0
20230920,164600,2536885930,2700,2700,2700,2700,10525
20230920,164500,2536885930,2700,2700,2700,2700,0
20230920,164400,2536885930,2700,2700,2700,2700,0
20230920,164300,2536885930,2700,2700,2700,2700,0
20230920,164200,2536885930,2700,2700,2700,2700,0
20230920,164100,2536885930,2700,2700,2700,2700,0
20230920,164000,2536885930,2700,2700,2700,2700,0
20230920,163900,2536885930,2700,2700,2700,2700,0
20230920,163800,2536885930,2700,2700,2700,2700,0
20230920,163700,2536885930,2700,2700,2700,2700,0
20230920,163600,2536885930,2700,2700,2700,2700,0
20230920,163500,2536885930,2700,2700,2700,2700,0
20230920,163400,2536885930,2700,2700,2700,2700,0
20230920,163300,2536885930,2700,2700,2700,2700,0
20230920,163200,2536885930,2700,2700,2700,2700,0
20230920,163100,2536885930,2700,2700,2700,2700,0
20230920,163000,2536885930,2700,2700,2700,2700,0
20230920,162900,2536885930,2700,2700,2700,2700,0
20230920,162800,2536885930,2700,2700,2700,2700,0
20230920,162700,2536885930,2700,2700,2700,2700,0
20230920,162600,2536885930,2700,2700,2700,2700,0
20230920,162500,2536885930,2700,2700,2700,2700,0
20230920,162400,2536885930,2700,2700,2700,2700,0
20230920,162300,2536885930,2700,2700,2700,2700,0
20230920,162200,2536885930,2700,2700,2700,2700,0
20230920,162100,2536885930,2700,2700,2700,2700,0
20230920,162000,2536885930,2700,2700,2700,2700,0
20230920,161900,2536885930,2700,2700,2700,2700,0
20230920,161800,2536885930,2700,2700,2700,2700,0
20230920,161700,2536885930,2700,2700,2700,2700,0
20230920,161600,2536885930,2700,2700,2700,2700,10525
20230920,161500,2536885930,2700,2700,2700,2700,0
20230920,161400,2536885930,2700,2700,2700,2700,0
20230920,161300,2536885930,2700,2700,2700,2700,0
20230920,161200,2536885930,2700,2700,2700,2700,0
20230920,161100,2536885930,2700,2700,2700,2700,0
20230920,161000,2536885930,2700,2700,2700,2700,0
20230920,160900,2536885930,2700,2700,2700,2700,0
20230920,160800,2536885930,2700,2700,2700,2700,0
20230920,160700,2536885930,2700,2700,2700,2700,0
20230920,160600,2536885930,2700,2700,2700,2700,0
20230920,160500,2536885930,2700,2700,2700,2700,0
20230920,160400,2536885930,2700,2700,2700,2700,0
20230920,160300,2536885930,2700,2700,2700,2700,0
20230920,160200,2536885930,2700,2700,2700,2700,0
20230920,160100,2536885930,2700,2700,2700,2700,0
20230920,160000,2536885930,2700,2700,2700,2700,0
20230920,155900,2536885930,2700,2700,2700,2700,0
20230920,155800,2536885930,2700,2700,2700,2700,0
20230920,155700,2536885930,2700,2700,2700,2700,0
20230920,155600,2536885930,2700,2700,2700,2700,0
20230920,155500,2536885930,2700,2700,2700,2700,0
20230920,155400,2536885930,2700,2700,2700,2700,0
20230920,155300,2536885930,2700,2700,2700,2700,0
20230920,155200,2536885930,2700,2700,2700,2700,0
20230920,155100,2536885930,2700,2700,2700,2700,0
20230920,155000,2536885930,2700,2700,2700,2700,0
20230920,154900,2536885930,2700,2700,2700,2700,0
20230920,154800,2536885930,2700,2700,2700,2700,0
20230920,154700,2536885930,2700,2700,2700,2700,0
20230920,154600,2536885930,2700,2700,2700,2700,10525
20230920,154500,2536885930,2700,2700,2700,2700,0
20230920,154400,2536885930,2700,2700,2700,2700,0
20230920,154300,2536885930,2700,2700,2700,2700,0
20230920,154200,2536885930,2700,2700,2700,2700,0
20230920,154100,2536885930,2700,2700,2700,2700,0
20230920,154000,2536885930,2700,2700,2700,2700,0
20230920,153900,2536885930,2700,2700,2700,2700,0
20230920,153800,2536885930,2700,2700,2700,2700,0
20230920,153700,2536885930,2700,2700,2700,2700,0
20230920,153600,2536885930,2700,2700,2700,2700,0
20230920,153500,2536885930,2700,2700,2700,2700,0
20230920,153400,2536885930,2700,2700,2700,2700,0
20230920,153300,2536885930,2700,2700,2700,2700,0
20230920,153200,2536885930,2700,2700,2700,2700,0
20230920,153100,2536885930,2700,2700,2700,2700,0
20230920,153000,2536885930,2700,2700,2700,2700,10525
20230920,152900,2508468430,2715,2715,2715,2715,0
20230920,152800,2508468430,2715,2715,2715,2715,0
20230920,152700,2508468430,2715,2715,2715,2715,0
20230920,152600,2508468430,2715,2715,2715,2715,0
20230920,152500,2508468430,2715,2715,2715,2715,0
20230920,152400,2508468430,2715,2715,2715,2715,0
20230920,152300,2508468430,2715,2715,2715,2715,0
20230920,152200,2508468430,2715,2715,2715,2715,0
20230920,152100,2508468430,2715,2715,2715,2715,0
20230920,152000,2508468430,2715,2715,2715,2715,0
20230920,151900,2508468430,2715,2690,2715,2690,5463
20230920,151800,2493660355,2690,2695,2695,2690,252
20230920,151700,2492981440,2695,2710,2710,2695,101
20230920,151600,2492709230,2710,2710,2710,2700,52
20230920,151500,2492568810,2700,2700,2710,2700,1374
20230920,151400,2488859000,2710,2700,2710,2700,38
20230920,151300,2488756210,2710,2695,2710,2695,41
20230920,151200,2488645625,2710,2710,2710,2695,620
20230920,151100,2486965710,2710,2700,2710,2700,802
20230920,151000,2484800290,2700,2700,2700,2700,3791
20230920,150900,2474564590,2700,2700,2700,2700,200
20230920,150800,2474024590,2700,2700,2700,2700,184
20230920,150700,2473527790,2715,2700,2720,2700,294
20230920,150600,2472731845,2720,2720,2720,2720,0
20230920,150500,2472731845,2720,2720,2720,2720,440
20230920,150400,2471535045,2720,2725,2725,2720,7321
20230920,150300,2451621795,2725,2725,2725,2725,0
20230920,150200,2451621795,2725,2720,2725,2720,2263
20230920,150100,2445464615,2720,2710,2720,2710,15005
20230920,150000,2404684365,2715,2710,2715,2705,1488
20230920,145900,2400654825,2715,2715,2715,2715,2370
20230920,145800,2394220275,2715,2710,2715,2710,800
20230920,145700,2392051275,2710,2710,2710,2710,2800
20230920,145600,2384463275,2710,2710,2710,2710,1776
20230920,145500,2379650315,2710,2710,2710,2710,1538
20230920,145400,2375482335,2710,2700,2710,2700,8351
20230920,145300,2352930995,2700,2700,2700,2700,1217
20230920,145200,2349645095,2700,2700,2700,2700,1466
20230920,145100,2345686895,2685,2690,2690,2685,1715
20230920,145000,2341077620,2685,2690,2690,2685,778
20230920,144900,2338984955,2685,2685,2685,2685,232
20230920,144800,2338362035,2695,2670,2695,2670,241
20230920,144700,2337718385,2670,2680,2680,2665,10230
20230920,144600,2310409830,2675,2695,2695,2675,7286
20230920,144500,2290869200,2700,2700,2700,2700,0
20230920,144400,2290869200,2700,2700,2700,2700,852
20230920,144300,2288568800,2700,2700,2700,2700,981
20230920,144200,2285920100,2700,2700,2700,2700,250
20230920,144100,2285245100,2700,2700,2700,2700,0
20230920,144000,2285245100,2700,2700,2700,2700,192
20230920,143900,2284726700,2700,2700,2700,2700,219
20230920,143800,2284135400,2695,2695,2695,2695,0
20230920,143700,2284135400,2695,2695,2695,2695,196
20230920,143600,2283607180,2695,2695,2695,2695,6
20230920,143500,2283591010,2700,2700,2700,2700,78
20230920,143400,2283380410,2700,2700,2700,2700,1
20230920,143300,2283377710,2690,2695,2695,2690,1023
20230920,143200,2280624705,2695,2695,2695,2695,1
20230920,143100,2280622010,2700,2700,2710,2700,51
20230920,143000,2280484260,2710,2710,2710,2705,101
20230920,142900,2280210815,2700,2710,2710,2700,710
20230920,142800,2278293805,2690,2690,2690,2690,0
20230920,142700,2278293805,2690,2690,2690,2690,0
20230920,142600,2278293805,2690,2690,2690,2690,0
20230920,142500,2278293805,2690,2690,2710,2690,91
20230920,142400,2278048995,2710,2710,2710,2710,1
20230920,142300,2278046285,2690,2695,2695,2690,2
20230920,142200,2278040900,2690,2690,2690,2690,0
20230920,142100,2278040900,2690,2690,2690,2690,0
20230920,142000,2278040900,2690,2690,2690,2690,0
20230920,141900,2278040900,2690,2715,2715,2690,1020
20230920,141800,2275296040,2715,2715,2715,2715,2
20230920,141700,2275290610,2715,2715,2715,2715,35
20230920,141600,2275195585,2715,2710,2715,2710,50
20230920,141500,2275060070,2710,2700,2710,2700,224
20230920,141400,2274453470,2705,2705,2705,2705,0
20230920,141300,2274453470,2705,2710,2710,2705,124
20230920,141200,2274118020,2710,2710,2710,2710,50
20230920,141100,2273982520,2710,2710,2710,2710,511
20230920,141000,2272597710,2715,2715,2715,2715,0
20230920,140900,2272597710,2715,2715,2715,2715,5
20230920,140800,2272584135,2715,2715,2720,2700,727
20230920,140700,2270606770,2720,2715,2720,2715,823
20230920,140600,2268368710,2720,2705,2720,2705,2134
20230920,140500,2262583610,2700,2695,2700,2695,11922
20230920,140400,2230445275,2690,2690,2690,2690,0
20230920,140300,2230445275,2690,2690,2690,2690,325
20230920,140200,2229571025,2690,2690,2690,2690,50
20230920,140100,2229436525,2675,2675,2675,2675,2
20230920,140000,2229431175,2675,2675,2675,2675,14102
20230920,135900,2191708325,2675,2675,2675,2675,1
20230920,135800,2191705650,2675,2685,2685,2675,12628
20230920,135700,2157905165,2685,2685,2685,2685,177
20230920,135600,2157429920,2680,2680,2680,2680,0
20230920,135500,2157429920,2680,2680,2680,2680,0
20230920,135400,2157429920,2680,2680,2680,2680,101
20230920,135300,2157159240,2680,2680,2680,2680,1
20230920,135200,2157156560,2680,2680,2680,2680,0
20230920,135100,2157156560,2680,2680,2680,2680,136
20230920,135000,2156792080,2680,2680,2680,2680,50
20230920,134900,2156658080,2680,2685,2685,2680,695
20230920,134800,2154795455,2680,2680,2680,2680,4
20230920,134700,2154784735,2680,2680,2680,2680,1001
20230920,134600,2152102055,2695,2700,2700,2695,699
20230920,134500,2150215750,2700,2685,2700,2685,4133
20230920,134400,2139065585,2685,2685,2685,2685,0
20230920,134300,2139065585,2685,2685,2685,2685,153
20230920,134200,2138654780,2685,2685,2685,2685,0
20230920,134100,2138654780,2685,2685,2685,2685,50
20230920,134000,2138520530,2685,2685,2685,2685,0
20230920,133900,2138520530,2685,2685,2685,2685,257
20230920,133800,2137830485,2685,2685,2685,2685,0
20230920,133700,2137830485,2685,2685,2685,2685,100
20230920,133600,2137561985,2685,2685,2685,2685,527
20230920,133500,2136146990,2685,2685,2685,2685,1013
20230920,133400,2133427085,2685,2685,2685,2685,0
20230920,133300,2133427085,2685,2690,2690,2685,1489
20230920,133200,2129424430,2685,2685,2685,2685,0
20230920,133100,2129424430,2685,2685,2685,2685,10
20230920,133000,2129397580,2695,2690,2695,2690,692
20230920,132900,2127536095,2685,2685,2685,2685,263
20230920,132800,2126829940,2690,2690,2690,2690,36
20230920,132700,2126733100,2690,2695,2695,2690,195
20230920,132600,2126208285,2695,2695,2695,2695,0
20230920,132500,2126208285,2695,2695,2695,2695,1
20230920,132400,2126205590,2675,2675,2675,2675,0
20230920,132300,2126205590,2675,2675,2675,2675,1000
20230920,132200,2123530590,2690,2690,2690,2690,0
20230920,132100,2123530590,2690,2690,2690,2690,780
20230920,132000,2121432390,2690,2690,2690,2690,113
20230920,131900,2121128420,2690,2685,2690,2685,2349
20230920,131800,2114814610,2685,2685,2685,2685,2173
20230920,131700,2108980105,2685,2685,2685,2685,452
20230920,131600,2107766485,2685,2675,2685,2675,266
20230920,131500,2107052375,2675,2675,2675,2675,48
20230920,131400,2106923975,2675,2675,2675,2675,70
20230920,131300,2106736725,2675,2675,2675,2675,0
20230920,131200,2106736725,2675,2670,2675,2670,5164
20230920,131100,2092948025,2670,2670,2670,2670,150
20230920,131000,2092547525,2670,2670,2670,2670,1
20230920,130900,2092544855,2670,2670,2670,2670,0
20230920,130800,2092544855,2670,2675,2675,2670,945
20230920,130700,2090017155,2675,2675,2675,2675,16
20230920,130600,2089974355,2670,2670,2670,2670,200
20230920,130500,2089440355,2670,2670,2670,2670,59
20230920,130400,2089282825,2670,2670,2670,2670,10
20230920,130300,2089256125,2675,2675,2675,2675,0
20230920,130200,2089256125,2675,2675,2675,2675,0
20230920,130100,2089256125,2675,2675,2675,2675,744
20230920,130000,2087265925,2675,2675,2675,2675,0
20230920,125900,2087265925,2675,2675,2675,2675,1150
20230920,125800,2084189675,2660,2675,2675,2660,46000
20230920,125700,1961563765,2675,2675,2675,2675,300
20230920,125600,1960761265,2670,2675,2675,2670,1750
20230920,125500,1956086630,2675,2675,2675,2675,310
20230920,125400,1955257380,2675,2675,2675,2675,0
20230920,125300,1955257380,2675,2675,2675,2675,574
20230920,125200,1953721930,2675,2675,2675,2675,29
20230920,125100,1953644355,2670,2670,2670,2670,355
20230920,125000,1952696505,2670,2670,2670,2670,0
20230920,124900,1952696505,2670,2670,2670,2670,10
20230920,124800,1952669805,2675,2685,2685,2675,7583
20230920,124700,1932379780,2675,2675,2675,2675,0
20230920,124600,1932379780,2675,2675,2675,2675,1
20230920,124500,1932377105,2675,2680,2685,2675,6099
20230920,124400,1916056115,2685,2685,2685,2685,970
20230920,124300,1913451665,2685,2685,2685,2685,0
20230920,124200,1913451665,2685,2685,2685,2685,52
20230920,124100,1913312045,2685,2685,2685,2685,228
20230920,124000,1912699865,2685,2685,2685,2685,0
20230920,123900,1912699865,2685,2685,2685,2685,0
20230920,123800,1912699865,2685,2685,2685,2685,0
20230920,123700,1912699865,2685,2685,2685,2685,0
20230920,123600,1912699865,2685,2680,2685,2680,2021
20230920,123500,1907283495,2675,2675,2675,2675,483
20230920,123400,1905991470,2680,2685,2685,2680,2656
20230920,123300,1898872980,2685,2685,2685,2685,0
20230920,123200,1898872980,2685,2685,2685,2685,0
20230920,123100,1898872980,2685,2685,2685,2685,0
20230920,123000,1898872980,2685,2690,2690,2685,1600
20230920,122900,1894573960,2690,2690,2690,2690,0
20230920,122800,1894573960,2690,2690,2690,2690,0
20230920,122700,1894573960,2690,2690,2690,2690,508
20230920,122600,1893207440,2680,2680,2680,2680,300
20230920,122500,1892403440,2680,2680,2680,2680,0
20230920,122400,1892403440,2680,2680,2680,2680,661
20230920,122300,1890631960,2680,2680,2680,2680,259
20230920,122200,1889937840,2680,2680,2680,2680,1250
20230920,122100,1886587840,2690,2690,2690,2690,492
20230920,122000,1885264360,2690,2690,2690,2690,64
20230920,121900,1885092200,2690,2690,2690,2690,7
20230920,121800,1885073370,2690,2690,2690,2690,0
20230920,121700,1885073370,2690,2690,2690,2690,0
20230920,121600,1885073370,2690,2690,2690,2690,3
20230920,121500,1885065300,2690,2690,2690,2690,374
20230920,121400,1884059240,2690,2690,2690,2690,11
20230920,121300,1884029650,2690,2690,2690,2690,52
20230920,121200,1883889770,2680,2680,2680,2680,10
20230920,121100,1883862970,2675,2695,2695,2665,41116
20230920,121000,1773782515,2700,2700,2700,2700,98
20230920,120900,1773517915,2700,2700,2700,2700,902
20230920,120800,1771082515,2700,2700,2700,2700,189
20230920,120700,1770572215,2700,2700,2700,2700,100
20230920,120600,1770302215,2700,2700,2700,2700,64
20230920,120500,1770129415,2700,2705,2705,2700,499
20230920,120400,1768780410,2705,2705,2705,2705,0
20230920,120300,1768780410,2705,2705,2705,2705,246
20230920,120200,1768114980,2700,2700,2700,2700,14
20230920,120100,1768077180,2705,2705,2705,2705,400
20230920,120000,1766995180,2705,2705,2705,2705,26
20230920,115900,1766924850,2695,2695,2695,2695,51
20230920,115800,1766787405,2695,2695,2695,2695,621
20230920,115700,1765113810,2695,2695,2695,2695,2
20230920,115600,1765108420,2695,2695,2695,2695,0
20230920,115500,1765108420,2695,2695,2695,2695,0
20230920,115400,1765108420,2695,2695,2695,2695,102
20230920,115300,1764833530,2695,2695,2695,2695,4
20230920,115200,1764822750,2695,2695,2695,2695,0
20230920,115100,1764822750,2695,2695,2695,2695,0
20230920,115000,1764822750,2695,2695,2695,2695,200
20230920,114900,1764283750,2695,2695,2695,2695,491
20230920,114800,1762960505,2695,2700,2700,2695,20025
20230920,114700,1708941010,2700,2700,2710,2700,35
20230920,114600,1708846420,2700,2700,2710,2700,457
20230920,114500,1707608200,2710,2700,2710,2700,220
20230920,114400,1707012950,2700,2700,2710,2700,54
20230920,114300,1706866870,2700,2700,2700,2700,1966
20230920,114200,1701558670,2705,2705,2710,2705,2240
20230920,114100,1695499280,2705,2705,2705,2705,26
20230920,114000,1695428950,2705,2705,2705,2705,26
20230920,113900,1695358620,2705,2705,2705,2705,594
20230920,113800,1693751850,2705,2705,2705,2705,1888
20230920,113700,1688644810,2710,2705,2710,2705,52
20230920,113600,1688504130,2705,2705,2710,2705,28
20230920,113500,1688428385,2705,2705,2710,2705,42
20230920,113400,1688314690,2705,2705,2705,2705,26
20230920,113300,1688244360,2705,2705,2705,2705,25
20230920,113200,1688176735,2705,2705,2705,2705,0
20230920,113100,1688176735,2705,2705,2705,2705,3026
20230920,113000,1679991405,2705,2705,2705,2705,35
20230920,112900,1679896730,2710,2710,2710,2710,0
20230920,112800,1679896730,2710,2705,2710,2705,219
20230920,112700,1679303315,2705,2705,2705,2705,825
20230920,112600,1677071690,2705,2705,2705,2705,256
20230920,112500,1676379210,2710,2710,2710,2710,117
20230920,112400,1676062140,2710,2710,2710,2710,50
20230920,112300,1675926640,2710,2710,2710,2710,574
20230920,112200,1674371100,2710,2710,2710,2710,175
20230920,112100,1673896850,2710,2710,2710,2710,571
20230920,112000,1672349440,2715,2715,2715,2715,1495
20230920,111900,1668290515,2715,2715,2715,2715,1028
20230920,111800,1665499495,2720,2720,2720,2720,6
20230920,111700,1665483175,2720,2720,2720,2720,221
20230920,111600,1664882055,2720,2715,2720,2715,721
20230920,111500,1662921000,2710,2715,2715,2710,322
20230920,111400,1662046955,2720,2720,2720,2720,0
20230920,111300,1662046955,2720,2720,2720,2720,0
20230920,111200,1662046955,2720,2720,2720,2720,10
20230920,111100,1662019755,2715,2710,2715,2710,481
20230920,111000,1660713905,2710,2715,2715,2710,2070
20230920,110900,1655094040,2715,2715,2715,2715,9
20230920,110800,1655069605,2715,2715,2715,2715,2963
20230920,110700,1647025060,2715,2715,2715,2715,1204
20230920,110600,1643756200,2715,2715,2715,2715,214
20230920,110500,1643175190,2715,2715,2715,2715,0
20230920,110400,1643175190,2715,2715,2715,2715,300
20230920,110300,1642360690,2710,2715,2715,2710,2575
20230920,110200,1635379485,2720,2720,2720,2720,2123
20230920,110100,1629604925,2725,2725,2725,2725,548
20230920,110000,1628111625,2730,2730,2745,2730,413
20230920,105900,1626983625,2730,2730,2750,2730,469
20230920,105800,1625702635,2730,2740,2755,2725,6493
20230920,105700,1607967585,2755,2765,2770,2755,5320
20230920,105600,1593272810,2765,2745,2765,2740,7154
20230920,105500,1573556105,2750,2735,2750,2735,10001
20230920,105400,1546087375,2735,2730,2735,2730,211
20230920,105300,1545511340,2735,2740,2740,2735,308
20230920,105200,1544668950,2745,2745,2745,2745,20135
20230920,105100,1489398375,2745,2740,2745,2740,6268
20230920,105000,1472217715,2740,2730,2740,2730,1923
20230920,104900,1466967065,2730,2725,2730,2725,807
20230920,104800,1464767975,2725,2735,2745,2725,1889
20230920,104700,1459600545,2750,2745,2760,2730,11247
20230920,104600,1428633320,2755,2750,2755,2725,12199
20230920,104500,1395083765,2750,2740,2755,2740,9466
20230920,104400,1369057810,2745,2745,2750,2725,5556
20230920,104300,1353850710,2750,2745,2750,2735,10020
20230920,104200,1326329365,2750,2745,2750,2720,5987
20230920,104100,1309891590,2745,2730,2745,2730,8642
20230920,104000,1286250830,2735,2745,2745,2735,2248
20230920,103900,1280085970,2745,2710,2745,2710,3139
20230920,103800,1271525150,2710,2700,2710,2700,1810
20230920,103700,1266628875,2700,2685,2700,2685,435
20230920,103600,1265456410,2680,2680,2680,2680,0
20230920,103500,1265456410,2680,2680,2680,2680,0
20230920,103400,1265456410,2680,2685,2685,2680,2060
20230920,103300,1259933615,2685,2685,2685,2685,210
20230920,103200,1259369765,2685,2685,2685,2680,111
20230920,103100,1259071865,2680,2720,2750,2680,15085
20230920,103000,1218232610,2725,2740,2740,2700,2480
20230920,102900,1211471630,2705,2680,2750,2680,5601
20230920,102800,1196232045,2690,2680,2690,2680,1274
20230920,102700,1192816985,2690,2695,2695,2690,230
20230920,102600,1192197185,2680,2680,2680,2680,0
20230920,102500,1192197185,2680,2680,2680,2680,1117
20230920,102400,1189203625,2680,2680,2680,2680,178
20230920,102300,1188726585,2690,2680,2690,2680,1432
20230920,102200,1184884505,2680,2680,2680,2680,112
20230920,102100,1184584345,2680,2680,2680,2680,100
20230920,102000,1184316345,2685,2685,2685,2685,357
20230920,101900,1183357800,2685,2685,2685,2680,723
20230920,101800,1181418045,2680,2680,2680,2680,715
20230920,101700,1179501845,2680,2680,2680,2680,25
20230920,101600,1179434845,2680,2685,2685,2680,207
20230920,101500,1178880060,2685,2685,2685,2685,4
20230920,101400,1178869320,2685,2685,2690,2680,558
20230920,101300,1177372400,2685,2685,2685,2685,9
20230920,101200,1177348235,2685,2690,2690,2670,2338
20230920,101100,1171102150,2690,2685,2695,2675,35
20230920,101000,1171008190,2675,2675,2675,2675,1508
20230920,100900,1166974290,2675,2680,2680,2675,538
20230920,100800,1165535065,2675,2675,2675,2675,12
20230920,100700,1165502965,2675,2675,2675,2675,503
20230920,100600,1164157440,2670,2670,2670,2670,668
20230920,100500,1162373880,2670,2670,2670,2670,1303
20230920,100400,1158894870,2665,2665,2670,2665,5035
20230920,100300,1145463095,2665,2665,2670,2665,2134
20230920,100200,1139773380,2665,2665,2665,2665,1
20230920,100100,1139770715,2670,2670,2670,2665,1038
20230920,100000,1136999355,2670,2670,2670,2670,10
20230920,095900,1136972655,2670,2670,2670,2665,73
20230920,095800,1136777750,2665,2655,2665,2655,1945
20230920,095700,1131613025,2655,2650,2655,2650,398
20230920,095600,1130558085,2650,2660,2660,2650,1089
20230920,095500,1127661855,2650,2650,2650,2650,81
20230920,095400,1127447205,2650,2650,2650,2650,1041
20230920,095300,1124688555,2650,2650,2650,2650,6
20230920,095200,1124672655,2650,2660,2660,2650,3083
20230920,095100,1116497530,2660,2650,2660,2650,3553
20230920,095000,1107062935,2655,2650,2655,2645,5318
20230920,094900,1092985570,2650,2655,2655,2650,1661
20230920,094800,1088583595,2655,2660,2660,2655,533
20230920,094700,1087168315,2660,2660,2660,2655,39
20230920,094600,1087064595,2660,2660,2665,2650,8573
20230920,094500,1064304825,2665,2685,2685,2665,13707
20230920,094400,1027604660,2690,2685,2690,2685,418
20230920,094300,1026482325,2685,2685,2690,2685,1443
20230920,094200,1022607775,2685,2695,2695,2685,3710
20230920,094100,1012622035,2700,2695,2700,2695,655
20230920,094000,1010856770,2695,2700,2700,2695,71
20230920,093900,1010665120,2710,2710,2710,2700,2214
20230920,093800,1004684075,2700,2700,2710,2700,1619
20230920,093700,1000307745,2710,2710,2710,2700,3358
20230920,093600,991209515,2720,2710,2720,2695,33733
20230920,093500,899992810,2710,2715,2715,2705,147
20230920,093400,899594145,2715,2715,2715,2715,344
20230920,093300,898660185,2705,2730,2735,2705,4732
20230920,093200,885786850,2735,2740,2740,2735,12036
20230920,093100,852835430,2740,2755,2755,2735,1388
20230920,093000,849032285,2755,2740,2755,2740,566
20230920,092900,847480905,2740,2730,2740,2730,1540
20230920,092800,843264095,2730,2755,2755,2725,16408
20230920,092700,798335160,2760,2750,2760,2750,675
20230920,092600,796475405,2740,2755,2755,2735,7132
20230920,092500,776918260,2755,2730,2755,2730,2677
20230920,092400,769552745,2730,2745,2745,2730,6136
20230920,092300,752792305,2745,2760,2760,2730,3429
20230920,092200,743390920,2760,2745,2760,2725,16478
20230920,092100,698226770,2745,2725,2745,2715,6598
20230920,092000,680193545,2725,2710,2740,2710,14311
20230920,091900,641249035,2700,2700,2710,2700,9537
20230920,091800,615486260,2700,2655,2700,2655,14044
20230920,091700,577729540,2660,2650,2660,2650,3938
20230920,091600,567258105,2650,2655,2655,2650,1616
20230920,091500,562968920,2655,2655,2660,2655,434
20230920,091400,561815560,2655,2645,2655,2645,5344
20230920,091300,547655755,2650,2660,2660,2650,7608
20230920,091200,527492315,2650,2665,2665,2650,2215
20230920,091100,521601585,2670,2655,2675,2645,12988
20230920,091000,487040295,2655,2650,2655,2645,11693
20230920,090900,456075645,2650,2645,2650,2640,6940
20230920,090800,437717590,2645,2645,2645,2635,10560
20230920,090700,409816395,2645,2645,2645,2640,1078
20230920,090600,406965865,2640,2635,2645,2630,22547
20230920,090500,347552375,2635,2645,2660,2635,7339
20230920,090400,328180350,2645,2640,2660,2635,8965
20230920,090300,304476905,2645,2645,2660,2640,2812
20230920,090200,297042050,2645,2660,2680,2645,26092
20230920,090100,227578795,2655,2675,2675,2630,64735
20230920,090000,56212950,2675,2710,2710,2670,20780