stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230922,203900,1087641665,2625,2625,2625,2625,13215
20230922,203800,1087641665,2625,2625,2625,2625,0
20230922,203700,1087641665,2625,2625,2625,2625,0
20230922,203600,1087641665,2625,2625,2625,2625,0
20230922,203500,1087641665,2625,2625,2625,2625,0
20230922,203400,1087641665,2625,2625,2625,2625,0
20230922,203300,1087641665,2625,2625,2625,2625,0
20230922,203200,1087641665,2625,2625,2625,2625,0
20230922,203100,1087641665,2625,2625,2625,2625,0
20230922,203000,1087641665,2625,2625,2625,2625,0
20230922,202900,1087641665,2625,2625,2625,2625,0
20230922,202800,1087641665,2625,2625,2625,2625,0
20230922,202700,1087641665,2625,2625,2625,2625,0
20230922,202600,1087641665,2625,2625,2625,2625,0
20230922,202500,1087641665,2625,2625,2625,2625,0
20230922,202400,1087641665,2625,2625,2625,2625,0
20230922,202300,1087641665,2625,2625,2625,2625,0
20230922,202200,1087641665,2625,2625,2625,2625,0
20230922,202100,1087641665,2625,2625,2625,2625,0
20230922,202000,1087641665,2625,2625,2625,2625,0
20230922,201900,1087641665,2625,2625,2625,2625,0
20230922,201800,1087641665,2625,2625,2625,2625,0
20230922,201700,1087641665,2625,2625,2625,2625,0
20230922,201600,1087641665,2625,2625,2625,2625,0
20230922,201500,1087641665,2625,2625,2625,2625,0
20230922,201400,1087641665,2625,2625,2625,2625,0
20230922,201300,1087641665,2625,2625,2625,2625,0
20230922,201200,1087641665,2625,2625,2625,2625,0
20230922,201100,1087641665,2625,2625,2625,2625,0
20230922,201000,1087641665,2625,2625,2625,2625,0
20230922,200900,1087641665,2625,2625,2625,2625,13215
20230922,200800,1087641665,2625,2625,2625,2625,0
20230922,200700,1087641665,2625,2625,2625,2625,0
20230922,200600,1087641665,2625,2625,2625,2625,0
20230922,200500,1087641665,2625,2625,2625,2625,0
20230922,200400,1087641665,2625,2625,2625,2625,0
20230922,200300,1087641665,2625,2625,2625,2625,0
20230922,200200,1087641665,2625,2625,2625,2625,0
20230922,200100,1087641665,2625,2625,2625,2625,0
20230922,200000,1087641665,2625,2625,2625,2625,0
20230922,195900,1087641665,2625,2625,2625,2625,0
20230922,195800,1087641665,2625,2625,2625,2625,0
20230922,195700,1087641665,2625,2625,2625,2625,0
20230922,195600,1087641665,2625,2625,2625,2625,0
20230922,195500,1087641665,2625,2625,2625,2625,0
20230922,195400,1087641665,2625,2625,2625,2625,0
20230922,195300,1087641665,2625,2625,2625,2625,0
20230922,195200,1087641665,2625,2625,2625,2625,0
20230922,195100,1087641665,2625,2625,2625,2625,0
20230922,195000,1087641665,2625,2625,2625,2625,0
20230922,194900,1087641665,2625,2625,2625,2625,0
20230922,194800,1087641665,2625,2625,2625,2625,0
20230922,194700,1087641665,2625,2625,2625,2625,0
20230922,194600,1087641665,2625,2625,2625,2625,0
20230922,194500,1087641665,2625,2625,2625,2625,0
20230922,194400,1087641665,2625,2625,2625,2625,0
20230922,194300,1087641665,2625,2625,2625,2625,0
20230922,194200,1087641665,2625,2625,2625,2625,0
20230922,194100,1087641665,2625,2625,2625,2625,0
20230922,194000,1087641665,2625,2625,2625,2625,0
20230922,193900,1087641665,2625,2625,2625,2625,13215
20230922,193800,1087641665,2625,2625,2625,2625,0
20230922,193700,1087641665,2625,2625,2625,2625,0
20230922,193600,1087641665,2625,2625,2625,2625,0
20230922,193500,1087641665,2625,2625,2625,2625,0
20230922,193400,1087641665,2625,2625,2625,2625,0
20230922,193300,1087641665,2625,2625,2625,2625,0
20230922,193200,1087641665,2625,2625,2625,2625,0
20230922,193100,1087641665,2625,2625,2625,2625,0
20230922,193000,1087641665,2625,2625,2625,2625,0
20230922,192900,1087641665,2625,2625,2625,2625,0
20230922,192800,1087641665,2625,2625,2625,2625,0
20230922,192700,1087641665,2625,2625,2625,2625,0
20230922,192600,1087641665,2625,2625,2625,2625,0
20230922,192500,1087641665,2625,2625,2625,2625,0
20230922,192400,1087641665,2625,2625,2625,2625,0
20230922,192300,1087641665,2625,2625,2625,2625,0
20230922,192200,1087641665,2625,2625,2625,2625,0
20230922,192100,1087641665,2625,2625,2625,2625,0
20230922,192000,1087641665,2625,2625,2625,2625,0
20230922,191900,1087641665,2625,2625,2625,2625,0
20230922,191800,1087641665,2625,2625,2625,2625,0
20230922,191700,1087641665,2625,2625,2625,2625,0
20230922,191600,1087641665,2625,2625,2625,2625,0
20230922,191500,1087641665,2625,2625,2625,2625,0
20230922,191400,1087641665,2625,2625,2625,2625,0
20230922,191300,1087641665,2625,2625,2625,2625,0
20230922,191200,1087641665,2625,2625,2625,2625,0
20230922,191100,1087641665,2625,2625,2625,2625,0
20230922,191000,1087641665,2625,2625,2625,2625,0
20230922,190900,1087641665,2625,2625,2625,2625,13215
20230922,190800,1087641665,2625,2625,2625,2625,0
20230922,190700,1087641665,2625,2625,2625,2625,0
20230922,190600,1087641665,2625,2625,2625,2625,0
20230922,190500,1087641665,2625,2625,2625,2625,0
20230922,190400,1087641665,2625,2625,2625,2625,0
20230922,190300,1087641665,2625,2625,2625,2625,0
20230922,190200,1087641665,2625,2625,2625,2625,0
20230922,190100,1087641665,2625,2625,2625,2625,0
20230922,190000,1087641665,2625,2625,2625,2625,0
20230922,185900,1087641665,2625,2625,2625,2625,0
20230922,185800,1087641665,2625,2625,2625,2625,0
20230922,185700,1087641665,2625,2625,2625,2625,0
20230922,185600,1087641665,2625,2625,2625,2625,0
20230922,185500,1087641665,2625,2625,2625,2625,0
20230922,185400,1087641665,2625,2625,2625,2625,0
20230922,185300,1087641665,2625,2625,2625,2625,0
20230922,185200,1087641665,2625,2625,2625,2625,0
20230922,185100,1087641665,2625,2625,2625,2625,0
20230922,185000,1087641665,2625,2625,2625,2625,0
20230922,184900,1087641665,2625,2625,2625,2625,0
20230922,184800,1087641665,2625,2625,2625,2625,0
20230922,184700,1087641665,2625,2625,2625,2625,0
20230922,184600,1087641665,2625,2625,2625,2625,0
20230922,184500,1087641665,2625,2625,2625,2625,0
20230922,184400,1087641665,2625,2625,2625,2625,0
20230922,184300,1087641665,2625,2625,2625,2625,0
20230922,184200,1087641665,2625,2625,2625,2625,0
20230922,184100,1087641665,2625,2625,2625,2625,0
20230922,184000,1087641665,2625,2625,2625,2625,0
20230922,183900,1087641665,2625,2625,2625,2625,13215
20230922,183800,1087641665,2625,2625,2625,2625,0
20230922,183700,1087641665,2625,2625,2625,2625,0
20230922,183600,1087641665,2625,2625,2625,2625,0
20230922,183500,1087641665,2625,2625,2625,2625,0
20230922,183400,1087641665,2625,2625,2625,2625,0
20230922,183300,1087641665,2625,2625,2625,2625,0
20230922,183200,1087641665,2625,2625,2625,2625,0
20230922,183100,1087641665,2625,2625,2625,2625,0
20230922,183000,1087641665,2625,2625,2625,2625,0
20230922,182900,1087641665,2625,2625,2625,2625,0
20230922,182800,1087641665,2625,2625,2625,2625,0
20230922,182700,1087641665,2625,2625,2625,2625,0
20230922,182600,1087641665,2625,2625,2625,2625,0
20230922,182500,1087641665,2625,2625,2625,2625,0
20230922,182400,1087641665,2625,2625,2625,2625,0
20230922,182300,1087641665,2625,2625,2625,2625,0
20230922,182200,1087641665,2625,2625,2625,2625,0
20230922,182100,1087641665,2625,2625,2625,2625,0
20230922,182000,1087641665,2625,2625,2625,2625,0
20230922,181900,1087641665,2625,2625,2625,2625,0
20230922,181800,1087641665,2625,2625,2625,2625,0
20230922,181700,1087641665,2625,2625,2625,2625,0
20230922,181600,1087641665,2625,2625,2625,2625,0
20230922,181500,1087641665,2625,2625,2625,2625,0
20230922,181400,1087641665,2625,2625,2625,2625,0
20230922,181300,1087641665,2625,2625,2625,2625,0
20230922,181200,1087641665,2625,2625,2625,2625,0
20230922,181100,1087641665,2625,2625,2625,2625,0
20230922,181000,1087641665,2625,2625,2625,2625,0
20230922,180900,1087641665,2625,2625,2625,2625,13215
20230922,180800,1087641665,2625,2625,2625,2625,0
20230922,180700,1087641665,2625,2625,2625,2625,0
20230922,180600,1087641665,2625,2625,2625,2625,0
20230922,180500,1087641665,2625,2625,2625,2625,0
20230922,180400,1087641665,2625,2625,2625,2625,0
20230922,180300,1087641665,2625,2625,2625,2625,0
20230922,180200,1087641665,2625,2625,2625,2625,0
20230922,180100,1087641665,2625,2625,2625,2625,0
20230922,180000,1087641665,2625,2625,2625,2625,0
20230922,175900,1087641665,2625,2625,2625,2625,0
20230922,175800,1087641665,2625,2625,2625,2625,0
20230922,175700,1087641665,2625,2625,2625,2625,0
20230922,175600,1087641665,2625,2625,2625,2625,0
20230922,175500,1087641665,2625,2625,2625,2625,0
20230922,175400,1087641665,2625,2625,2625,2625,0
20230922,175300,1087641665,2625,2625,2625,2625,0
20230922,175200,1087641665,2625,2625,2625,2625,0
20230922,175100,1087641665,2625,2625,2625,2625,0
20230922,175000,1087641665,2625,2625,2625,2625,0
20230922,174900,1087641665,2625,2625,2625,2625,0
20230922,174800,1087641665,2625,2625,2625,2625,0
20230922,174700,1087641665,2625,2625,2625,2625,0
20230922,174600,1087641665,2625,2625,2625,2625,0
20230922,174500,1087641665,2625,2625,2625,2625,0
20230922,174400,1087641665,2625,2625,2625,2625,0
20230922,174300,1087641665,2625,2625,2625,2625,0
20230922,174200,1087641665,2625,2625,2625,2625,0
20230922,174100,1087641665,2625,2625,2625,2625,0
20230922,174000,1087641665,2625,2625,2625,2625,0
20230922,173900,1087641665,2625,2625,2625,2625,13215
20230922,173800,1087641665,2625,2625,2625,2625,0
20230922,173700,1087641665,2625,2625,2625,2625,0
20230922,173600,1087641665,2625,2625,2625,2625,0
20230922,173500,1087641665,2625,2625,2625,2625,0
20230922,173400,1087641665,2625,2625,2625,2625,0
20230922,173300,1087641665,2625,2625,2625,2625,0
20230922,173200,1087641665,2625,2625,2625,2625,0
20230922,173100,1087641665,2625,2625,2625,2625,0
20230922,173000,1087641665,2625,2625,2625,2625,0
20230922,172900,1087641665,2625,2625,2625,2625,0
20230922,172800,1087641665,2625,2625,2625,2625,0
20230922,172700,1087641665,2625,2625,2625,2625,0
20230922,172600,1087641665,2625,2625,2625,2625,0
20230922,172500,1087641665,2625,2625,2625,2625,0
20230922,172400,1087641665,2625,2625,2625,2625,0
20230922,172300,1087641665,2625,2625,2625,2625,0
20230922,172200,1087641665,2625,2625,2625,2625,0
20230922,172100,1087641665,2625,2625,2625,2625,0
20230922,172000,1087641665,2625,2625,2625,2625,0
20230922,171900,1087641665,2625,2625,2625,2625,0
20230922,171800,1087641665,2625,2625,2625,2625,0
20230922,171700,1087641665,2625,2625,2625,2625,0
20230922,171600,1087641665,2625,2625,2625,2625,0
20230922,171500,1087641665,2625,2625,2625,2625,0
20230922,171400,1087641665,2625,2625,2625,2625,0
20230922,171300,1087641665,2625,2625,2625,2625,0
20230922,171200,1087641665,2625,2625,2625,2625,0
20230922,171100,1087641665,2625,2625,2625,2625,0
20230922,171000,1087641665,2625,2625,2625,2625,0
20230922,170900,1087641665,2625,2625,2625,2625,13215
20230922,170800,1087641665,2625,2625,2625,2625,0
20230922,170700,1087641665,2625,2625,2625,2625,0
20230922,170600,1087641665,2625,2625,2625,2625,0
20230922,170500,1087641665,2625,2625,2625,2625,0
20230922,170400,1087641665,2625,2625,2625,2625,0
20230922,170300,1087641665,2625,2625,2625,2625,0
20230922,170200,1087641665,2625,2625,2625,2625,0
20230922,170100,1087641665,2625,2625,2625,2625,0
20230922,170000,1087641665,2625,2625,2625,2625,0
20230922,165900,1087641665,2625,2625,2625,2625,0
20230922,165800,1087641665,2625,2625,2625,2625,0
20230922,165700,1087641665,2625,2625,2625,2625,0
20230922,165600,1087641665,2625,2625,2625,2625,0
20230922,165500,1087641665,2625,2625,2625,2625,0
20230922,165400,1087641665,2625,2625,2625,2625,0
20230922,165300,1087641665,2625,2625,2625,2625,0
20230922,165200,1087641665,2625,2625,2625,2625,0
20230922,165100,1087641665,2625,2625,2625,2625,0
20230922,165000,1087641665,2625,2625,2625,2625,0
20230922,164900,1087641665,2625,2625,2625,2625,0
20230922,164800,1087641665,2625,2625,2625,2625,0
20230922,164700,1087641665,2625,2625,2625,2625,0
20230922,164600,1087641665,2625,2625,2625,2625,0
20230922,164500,1087641665,2625,2625,2625,2625,0
20230922,164400,1087641665,2625,2625,2625,2625,0
20230922,164300,1087641665,2625,2625,2625,2625,0
20230922,164200,1087641665,2625,2625,2625,2625,0
20230922,164100,1087641665,2625,2625,2625,2625,0
20230922,164000,1087641665,2625,2625,2625,2625,0
20230922,163900,1087641665,2625,2625,2625,2625,13215
20230922,163800,1087641665,2625,2625,2625,2625,0
20230922,163700,1087641665,2625,2625,2625,2625,0
20230922,163600,1087641665,2625,2625,2625,2625,0
20230922,163500,1087641665,2625,2625,2625,2625,0
20230922,163400,1087641665,2625,2625,2625,2625,0
20230922,163300,1087641665,2625,2625,2625,2625,0
20230922,163200,1087641665,2625,2625,2625,2625,0
20230922,163100,1087641665,2625,2625,2625,2625,0
20230922,163000,1087641665,2625,2625,2625,2625,0
20230922,162900,1087641665,2625,2625,2625,2625,0
20230922,162800,1087641665,2625,2625,2625,2625,0
20230922,162700,1087641665,2625,2625,2625,2625,0
20230922,162600,1087641665,2625,2625,2625,2625,0
20230922,162500,1087641665,2625,2625,2625,2625,0
20230922,162400,1087641665,2625,2625,2625,2625,0
20230922,162300,1087641665,2625,2625,2625,2625,0
20230922,162200,1087641665,2625,2625,2625,2625,0
20230922,162100,1087641665,2625,2625,2625,2625,0
20230922,162000,1087641665,2625,2625,2625,2625,0
20230922,161900,1087641665,2625,2625,2625,2625,0
20230922,161800,1087641665,2625,2625,2625,2625,0
20230922,161700,1087641665,2625,2625,2625,2625,0
20230922,161600,1087641665,2625,2625,2625,2625,0
20230922,161500,1087641665,2625,2625,2625,2625,0
20230922,161400,1087641665,2625,2625,2625,2625,0
20230922,161300,1087641665,2625,2625,2625,2625,0
20230922,161200,1087641665,2625,2625,2625,2625,0
20230922,161100,1087641665,2625,2625,2625,2625,0
20230922,161000,1087641665,2625,2625,2625,2625,0
20230922,160900,1087641665,2625,2625,2625,2625,13215
20230922,160800,1087641665,2625,2625,2625,2625,0
20230922,160700,1087641665,2625,2625,2625,2625,0
20230922,160600,1087641665,2625,2625,2625,2625,0
20230922,160500,1087641665,2625,2625,2625,2625,0
20230922,160400,1087641665,2625,2625,2625,2625,0
20230922,160300,1087641665,2625,2625,2625,2625,0
20230922,160200,1087641665,2625,2625,2625,2625,0
20230922,160100,1087641665,2625,2625,2625,2625,0
20230922,160000,1087641665,2625,2625,2625,2625,0
20230922,155900,1087641665,2625,2625,2625,2625,0
20230922,155800,1087641665,2625,2625,2625,2625,0
20230922,155700,1087641665,2625,2625,2625,2625,0
20230922,155600,1087641665,2625,2625,2625,2625,0
20230922,155500,1087641665,2625,2625,2625,2625,0
20230922,155400,1087641665,2625,2625,2625,2625,0
20230922,155300,1087641665,2625,2625,2625,2625,0
20230922,155200,1087641665,2625,2625,2625,2625,0
20230922,155100,1087641665,2625,2625,2625,2625,0
20230922,155000,1087641665,2625,2625,2625,2625,0
20230922,154900,1087641665,2625,2625,2625,2625,0
20230922,154800,1087641665,2625,2625,2625,2625,0
20230922,154700,1087641665,2625,2625,2625,2625,0
20230922,154600,1087641665,2625,2625,2625,2625,0
20230922,154500,1087641665,2625,2625,2625,2625,0
20230922,154400,1087641665,2625,2625,2625,2625,0
20230922,154300,1087641665,2625,2625,2625,2625,0
20230922,154200,1087641665,2625,2625,2625,2625,0
20230922,154100,1087641665,2625,2625,2625,2625,0
20230922,154000,1087641665,2625,2625,2625,2625,0
20230922,153900,1087641665,2625,2625,2625,2625,13215
20230922,153800,1087641665,2625,2625,2625,2625,0
20230922,153700,1087641665,2625,2625,2625,2625,0
20230922,153600,1087641665,2625,2625,2625,2625,0
20230922,153500,1087641665,2625,2625,2625,2625,0
20230922,153400,1087641665,2625,2625,2625,2625,0
20230922,153300,1087641665,2625,2625,2625,2625,0
20230922,153200,1087641665,2625,2625,2625,2625,0
20230922,153100,1087641665,2625,2625,2625,2625,0
20230922,153000,1087641665,2625,2625,2625,2625,13215
20230922,152900,1052952290,2645,2645,2645,2645,0
20230922,152800,1052952290,2645,2645,2645,2645,0
20230922,152700,1052952290,2645,2645,2645,2645,0
20230922,152600,1052952290,2645,2645,2645,2645,0
20230922,152500,1052952290,2645,2645,2645,2645,0
20230922,152400,1052952290,2645,2645,2645,2645,0
20230922,152300,1052952290,2645,2645,2645,2645,0
20230922,152200,1052952290,2645,2645,2645,2645,0
20230922,152100,1052952290,2645,2645,2645,2645,0
20230922,152000,1052952290,2645,2645,2645,2645,0
20230922,151900,1052952290,2645,2635,2645,2610,6516
20230922,151800,1035743655,2635,2630,2640,2630,1733
20230922,151700,1031176515,2630,2630,2635,2625,526
20230922,151600,1029793800,2630,2615,2630,2610,488
20230922,151500,1028519550,2635,2630,2635,2630,3200
20230922,151400,1020099565,2630,2625,2630,2625,1235
20230922,151300,1016852225,2625,2620,2625,2620,200
20230922,151200,1016327230,2615,2615,2615,2615,20
20230922,151100,1016274930,2610,2620,2620,2610,2446
20230922,151000,1009887030,2635,2635,2635,2635,200
20230922,150900,1009360030,2635,2600,2635,2600,8193
20230922,150800,987932225,2600,2600,2600,2600,0
20230922,150700,987932225,2600,2600,2600,2600,9
20230922,150600,987908825,2600,2580,2600,2580,400
20230922,150500,986871325,2580,2580,2580,2580,4200
20230922,150400,976035325,2580,2585,2585,2580,587
20230922,150300,974518955,2585,2585,2585,2585,0
20230922,150200,974518955,2585,2585,2585,2585,6
20230922,150100,974503445,2585,2580,2585,2580,3686
20230922,150000,964976660,2580,2580,2580,2580,711
20230922,145900,963142280,2585,2585,2585,2580,367
20230922,145800,962195165,2585,2585,2585,2585,0
20230922,145700,962195165,2585,2585,2585,2585,31
20230922,145600,962115030,2585,2590,2590,2585,1110
20230922,145500,959240145,2590,2600,2600,2590,3785
20230922,145400,949418635,2595,2595,2595,2595,0
20230922,145300,949418635,2595,2595,2595,2595,0
20230922,145200,949418635,2595,2595,2600,2595,387
20230922,145100,948414365,2600,2605,2605,2600,14264
20230922,145000,911257590,2605,2610,2610,2605,39501
20230922,144900,808356720,2605,2605,2605,2605,10000
20230922,144800,782306720,2605,2605,2605,2605,13916
20230922,144700,746055540,2610,2610,2610,2610,153
20230922,144600,745656210,2610,2610,2610,2610,1
20230922,144500,745653600,2610,2605,2610,2605,10
20230922,144400,745627525,2605,2605,2605,2605,87
20230922,144300,745400890,2605,2610,2610,2605,125
20230922,144200,745074665,2610,2610,2610,2610,854
20230922,144100,742845725,2610,2610,2610,2610,213
20230922,144000,742289795,2610,2610,2610,2610,620
20230922,143900,740671595,2605,2605,2605,2605,0
20230922,143800,740671595,2605,2605,2605,2605,50
20230922,143700,740541345,2605,2605,2605,2605,500
20230922,143600,739238845,2605,2605,2605,2605,1100
20230922,143500,736373345,2605,2610,2610,2605,748
20230922,143400,734421070,2610,2610,2610,2610,0
20230922,143300,734421070,2610,2610,2610,2610,201
20230922,143200,733896460,2610,2610,2610,2610,1
20230922,143100,733893850,2610,2610,2610,2610,0
20230922,143000,733893850,2610,2610,2610,2610,48
20230922,142900,733768570,2615,2615,2615,2615,360
20230922,142800,732827170,2615,2615,2615,2615,5
20230922,142700,732814095,2615,2610,2615,2610,626
20230922,142600,731178515,2615,2610,2615,2605,61
20230922,142500,731019490,2610,2610,2610,2610,2
20230922,142400,731014270,2610,2610,2610,2610,2323
20230922,142300,724951240,2610,2610,2610,2610,400
20230922,142200,723907240,2610,2605,2610,2605,2
20230922,142100,723902025,2605,2605,2605,2605,0
20230922,142000,723902025,2605,2605,2605,2605,36
20230922,141900,723808245,2605,2605,2605,2605,525
20230922,141800,722440620,2605,2605,2605,2605,7000
20230922,141700,704205620,2605,2605,2605,2605,0
20230922,141600,704205620,2605,2605,2605,2605,200
20230922,141500,703684620,2605,2605,2605,2605,20
20230922,141400,703632520,2605,2610,2610,2605,26128
20230922,141300,635565850,2610,2610,2610,2610,1
20230922,141200,635563240,2610,2610,2610,2610,0
20230922,141100,635563240,2610,2610,2610,2610,2
20230922,141000,635558020,2610,2610,2610,2610,126
20230922,140900,635229160,2615,2615,2615,2615,877
20230922,140800,632935805,2615,2615,2615,2615,51
20230922,140700,632802440,2625,2625,2625,2625,190
20230922,140600,632303690,2615,2620,2620,2615,25
20230922,140500,632238210,2625,2625,2625,2625,185
20230922,140400,631752585,2630,2610,2630,2610,3112
20230922,140300,623577300,2615,2605,2615,2605,3685
20230922,140200,613950885,2600,2600,2600,2600,0
20230922,140100,613950885,2600,2600,2600,2600,11
20230922,140000,613922285,2600,2600,2600,2600,5
20230922,135900,613909285,2605,2605,2605,2605,0
20230922,135800,613909285,2605,2610,2610,2605,530
20230922,135700,612528475,2605,2605,2605,2605,0
20230922,135600,612528475,2605,2605,2610,2605,5445
20230922,135500,598321025,2605,2605,2605,2605,0
20230922,135400,598321025,2605,2605,2605,2605,1
20230922,135300,598318420,2605,2600,2610,2600,1613
20230922,135200,594116760,2600,2600,2600,2600,458
20230922,135100,592925960,2600,2600,2600,2600,0
20230922,135000,592925960,2600,2600,2600,2600,376
20230922,134900,591948360,2595,2595,2600,2595,33
20230922,134800,591862710,2600,2600,2600,2600,40
20230922,134700,591758710,2600,2600,2600,2600,1
20230922,134600,591756110,2600,2600,2600,2600,25
20230922,134500,591691110,2600,2600,2600,2600,30
20230922,134400,591613110,2610,2610,2610,2610,0
20230922,134300,591613110,2610,2600,2610,2600,11
20230922,134200,591584475,2590,2595,2595,2590,199
20230922,134100,591068910,2600,2600,2600,2600,7838
20230922,134000,570690110,2600,2600,2600,2600,77
20230922,133900,570489910,2605,2600,2605,2600,1386
20230922,133800,566883445,2595,2585,2595,2585,5692
20230922,133700,552137420,2580,2580,2580,2580,1486
20230922,133600,548303540,2585,2585,2585,2585,7
20230922,133500,548285445,2580,2580,2580,2580,500
20230922,133400,546995445,2585,2585,2585,2585,6
20230922,133300,546979935,2585,2585,2585,2585,1
20230922,133200,546977350,2590,2590,2590,2590,0
20230922,133100,546977350,2590,2590,2590,2590,0
20230922,133000,546977350,2590,2590,2590,2590,0
20230922,132900,546977350,2590,2590,2590,2590,0
20230922,132800,546977350,2590,2590,2590,2590,0
20230922,132700,546977350,2590,2590,2590,2590,386
20230922,132600,545977610,2590,2590,2590,2590,0
20230922,132500,545977610,2590,2590,2590,2590,0
20230922,132400,545977610,2590,2590,2590,2590,462
20230922,132300,544781030,2595,2595,2595,2595,532
20230922,132200,543400490,2595,2595,2595,2595,3
20230922,132100,543392705,2580,2580,2580,2580,1
20230922,132000,543390125,2595,2595,2595,2595,8
20230922,131900,543369365,2575,2575,2575,2575,0
20230922,131800,543369365,2575,2575,2575,2575,0
20230922,131700,543369365,2575,2575,2575,2575,0
20230922,131600,543369365,2575,2575,2575,2575,0
20230922,131500,543369365,2575,2580,2580,2575,203
20230922,131400,542846130,2575,2575,2575,2575,0
20230922,131300,542846130,2575,2575,2575,2575,0
20230922,131200,542846130,2575,2575,2575,2575,50
20230922,131100,542717380,2575,2575,2575,2575,163
20230922,131000,542297655,2570,2580,2580,2570,7700
20230922,130900,522486950,2600,2600,2600,2600,0
20230922,130800,522486950,2600,2600,2600,2600,0
20230922,130700,522486950,2600,2600,2600,2600,0
20230922,130600,522486950,2600,2600,2600,2600,1500
20230922,130500,518586950,2595,2575,2595,2575,2001
20230922,130400,513394375,2575,2575,2575,2575,0
20230922,130300,513394375,2575,2575,2575,2575,162
20230922,130200,512977225,2580,2580,2580,2575,6361
20230922,130100,496571490,2580,2580,2580,2580,0
20230922,130000,496571490,2580,2580,2580,2580,0
20230922,125900,496571490,2580,2580,2580,2580,0
20230922,125800,496571490,2580,2580,2580,2580,0
20230922,125700,496571490,2580,2580,2580,2580,0
20230922,125600,496571490,2580,2580,2580,2580,0
20230922,125500,496571490,2580,2580,2580,2580,2855
20230922,125400,489205590,2580,2580,2580,2580,36
20230922,125300,489112710,2580,2580,2580,2580,0
20230922,125200,489112710,2580,2585,2600,2580,2091
20230922,125100,483717885,2585,2585,2585,2585,1
20230922,125000,483715300,2580,2600,2600,2580,83
20230922,124900,483499750,2600,2600,2600,2600,91
20230922,124800,483263150,2600,2600,2600,2600,0
20230922,124700,483263150,2600,2585,2600,2585,10011
20230922,124600,457294700,2585,2585,2585,2585,546
20230922,124500,455883290,2580,2580,2580,2580,1283
20230922,124400,452573150,2575,2575,2575,2575,1252
20230922,124300,449349250,2575,2575,2575,2575,0
20230922,124200,449349250,2575,2575,2575,2575,0
20230922,124100,449349250,2575,2575,2575,2575,0
20230922,124000,449349250,2575,2575,2575,2575,1001
20230922,123900,446771675,2565,2565,2565,2565,0
20230922,123800,446771675,2565,2565,2565,2565,0
20230922,123700,446771675,2565,2565,2565,2565,0
20230922,123600,446771675,2565,2570,2570,2565,570
20230922,123500,445309575,2565,2565,2565,2565,372
20230922,123400,444355395,2565,2565,2565,2565,15
20230922,123300,444316920,2570,2570,2570,2570,3441
20230922,123200,435473550,2570,2570,2570,2570,0
20230922,123100,435473550,2570,2570,2570,2570,38
20230922,123000,435375890,2570,2570,2570,2570,36
20230922,122900,435283370,2570,2570,2570,2570,357
20230922,122800,434365880,2570,2570,2570,2570,1
20230922,122700,434363310,2570,2570,2570,2570,0
20230922,122600,434363310,2570,2570,2570,2570,0
20230922,122500,434363310,2570,2570,2570,2570,0
20230922,122400,434363310,2570,2570,2570,2570,0
20230922,122300,434363310,2570,2570,2570,2570,64
20230922,122200,434198830,2580,2580,2580,2580,0
20230922,122100,434198830,2580,2580,2580,2580,0
20230922,122000,434198830,2580,2580,2580,2580,0
20230922,121900,434198830,2580,2565,2580,2565,708
20230922,121800,432380825,2565,2565,2565,2565,0
20230922,121700,432380825,2565,2565,2565,2565,396
20230922,121600,431365085,2560,2560,2560,2560,420
20230922,121500,430289885,2550,2550,2550,2550,0
20230922,121400,430289885,2550,2555,2555,2550,2382
20230922,121300,424212825,2550,2550,2550,2550,10436
20230922,121200,397601025,2550,2550,2550,2550,300
20230922,121100,396836025,2550,2550,2550,2550,150
20230922,121000,396453525,2555,2555,2555,2555,30
20230922,120900,396376875,2555,2555,2555,2555,110
20230922,120800,396095825,2555,2555,2555,2555,38
20230922,120700,395998735,2555,2555,2555,2550,983
20230922,120600,393488170,2555,2555,2555,2555,16
20230922,120500,393447290,2560,2560,2560,2560,0
20230922,120400,393447290,2560,2560,2560,2560,50
20230922,120300,393319290,2555,2555,2555,2555,298
20230922,120200,392557900,2555,2555,2555,2555,0
20230922,120100,392557900,2555,2555,2555,2555,100
20230922,120000,392302400,2555,2555,2555,2555,50
20230922,115900,392174650,2555,2555,2555,2555,66
20230922,115800,392006020,2555,2555,2555,2555,393
20230922,115700,391001905,2555,2555,2555,2555,0
20230922,115600,391001905,2555,2555,2555,2555,311
20230922,115500,390207300,2555,2555,2555,2550,708
20230922,115400,388400610,2555,2555,2555,2555,0
20230922,115300,388400610,2555,2555,2555,2555,113
20230922,115200,388111895,2555,2555,2555,2555,0
20230922,115100,388111895,2555,2560,2560,2555,6
20230922,115000,388096560,2570,2570,2570,2570,0
20230922,114900,388096560,2570,2570,2570,2570,0
20230922,114800,388096560,2570,2555,2570,2555,1001
20230922,114700,385538990,2555,2570,2570,2555,10167
20230922,114600,359412305,2570,2570,2570,2570,1
20230922,114500,359409735,2560,2560,2560,2560,0
20230922,114400,359409735,2560,2560,2560,2560,166
20230922,114300,358984775,2550,2550,2550,2550,1000
20230922,114200,356434775,2550,2550,2550,2550,175
20230922,114100,355988525,2550,2555,2555,2550,787
20230922,114000,353980520,2545,2545,2545,2545,0
20230922,113900,353980520,2545,2545,2545,2545,0
20230922,113800,353980520,2545,2560,2560,2545,3921
20230922,113700,343983605,2560,2560,2560,2560,50
20230922,113600,343855605,2555,2555,2555,2555,0
20230922,113500,343855605,2555,2555,2555,2555,736
20230922,113400,341975125,2555,2555,2555,2555,184
20230922,113300,341505005,2555,2555,2555,2555,0
20230922,113200,341505005,2555,2555,2555,2555,0
20230922,113100,341505005,2555,2555,2555,2555,51
20230922,113000,341374700,2560,2560,2560,2560,1
20230922,112900,341372140,2560,2560,2560,2560,0
20230922,112800,341372140,2560,2555,2560,2555,25
20230922,112700,341308215,2560,2560,2560,2560,0
20230922,112600,341308215,2560,2560,2560,2560,5
20230922,112500,341295415,2555,2555,2555,2555,50
20230922,112400,341167665,2560,2560,2560,2560,0
20230922,112300,341167665,2560,2565,2565,2560,101
20230922,112200,340909100,2565,2565,2565,2565,0
20230922,112100,340909100,2565,2565,2565,2565,0
20230922,112000,340909100,2565,2565,2565,2565,1
20230922,111900,340906535,2555,2555,2555,2555,0
20230922,111800,340906535,2555,2555,2555,2555,0
20230922,111700,340906535,2555,2555,2555,2555,0
20230922,111600,340906535,2555,2555,2555,2555,1
20230922,111500,340903980,2565,2565,2565,2565,13
20230922,111400,340870635,2565,2565,2565,2565,0
20230922,111300,340870635,2565,2565,2565,2565,20
20230922,111200,340819335,2570,2570,2570,2570,0
20230922,111100,340819335,2570,2570,2570,2570,1
20230922,111000,340816765,2570,2570,2570,2570,3
20230922,110900,340809055,2570,2555,2570,2550,801
20230922,110800,338765660,2560,2550,2560,2550,2221
20230922,110700,333080520,2560,2560,2560,2560,1
20230922,110600,333077960,2560,2560,2560,2560,0
20230922,110500,333077960,2560,2560,2560,2560,273
20230922,110400,332379080,2545,2545,2545,2545,0
20230922,110300,332379080,2545,2550,2550,2545,1120
20230922,110200,329525635,2560,2560,2560,2555,1653
20230922,110100,325301945,2560,2560,2560,2560,90
20230922,110000,325071545,2560,2560,2560,2560,2
20230922,105900,325066425,2560,2560,2560,2555,57
20230922,105800,324920595,2560,2560,2560,2560,0
20230922,105700,324920595,2560,2560,2560,2560,1
20230922,105600,324918035,2580,2580,2580,2580,119
20230922,105500,324611015,2580,2580,2580,2580,40
20230922,105400,324507815,2580,2575,2580,2575,7
20230922,105300,324489765,2560,2570,2575,2560,45
20230922,105200,324374310,2565,2565,2565,2565,1
20230922,105100,324371745,2560,2560,2560,2560,64
20230922,105000,324207905,2555,2555,2555,2555,0
20230922,104900,324207905,2555,2560,2560,2555,1751
20230922,104800,319728755,2565,2560,2565,2560,294
20230922,104700,318974895,2560,2560,2560,2560,552
20230922,104600,317561775,2555,2555,2555,2555,4
20230922,104500,317551555,2545,2545,2545,2545,1245
20230922,104400,314383030,2545,2550,2550,2545,1090
20230922,104300,311608315,2545,2545,2545,2545,0
20230922,104200,311608315,2545,2550,2550,2545,558
20230922,104100,310185540,2550,2555,2555,2550,251
20230922,104000,309545240,2555,2555,2555,2555,102
20230922,103900,309284630,2555,2555,2555,2555,1
20230922,103800,309282075,2545,2550,2550,2545,482
20230922,103700,308054710,2550,2550,2550,2550,240
20230922,103600,307442710,2560,2545,2560,2540,804
20230922,103500,305394585,2560,2560,2560,2560,1
20230922,103400,305392025,2560,2560,2560,2550,217
20230922,103300,304837615,2560,2560,2560,2560,544
20230922,103200,303444975,2560,2560,2560,2560,2
20230922,103100,303439855,2560,2550,2560,2550,108
20230922,103000,303164375,2550,2550,2550,2550,30
20230922,102900,303087875,2560,2560,2560,2550,460
20230922,102800,301910285,2560,2560,2560,2560,0
20230922,102700,301910285,2560,2550,2560,2540,7012
20230922,102600,284074420,2560,2560,2560,2560,1301
20230922,102500,280743860,2560,2560,2560,2560,520
20230922,102400,279412660,2565,2550,2565,2550,111
20230922,102300,279128165,2565,2565,2565,2565,0
20230922,102200,279128165,2565,2565,2565,2565,0
20230922,102100,279128165,2565,2550,2565,2550,1970
20230922,102000,274104635,2550,2550,2550,2550,100
20230922,101900,273849635,2550,2550,2550,2550,594
20230922,101800,272334935,2545,2580,2580,2540,11254
20230922,101700,243658340,2570,2570,2570,2570,601
20230922,101600,242113770,2575,2575,2575,2575,1
20230922,101500,242111195,2580,2580,2580,2580,0
20230922,101400,242111195,2580,2580,2580,2580,8
20230922,101300,242090555,2580,2580,2580,2580,822
20230922,101200,239969795,2585,2580,2585,2580,501
20230922,101100,238677210,2580,2580,2580,2560,23
20230922,101000,238617930,2555,2555,2555,2555,0
20230922,100900,238617930,2555,2555,2555,2555,0
20230922,100800,238617930,2555,2555,2555,2555,0
20230922,100700,238617930,2555,2560,2560,2555,1143
20230922,100600,235693590,2560,2560,2560,2560,1234
20230922,100500,232534550,2560,2565,2565,2560,1304
20230922,100400,229192040,2565,2565,2565,2565,136
20230922,100300,228843200,2560,2560,2560,2560,3
20230922,100200,228835520,2560,2565,2565,2560,1155
20230922,100100,225873695,2565,2570,2570,2565,1163
20230922,100000,222890185,2580,2580,2580,2580,0
20230922,095900,222890185,2580,2580,2580,2580,0
20230922,095800,222890185,2580,2585,2585,2580,11
20230922,095700,222861800,2570,2570,2570,2570,0
20230922,095600,222861800,2570,2570,2570,2570,15
20230922,095500,222823250,2570,2575,2575,2570,319
20230922,095400,222003400,2570,2570,2570,2570,144
20230922,095300,221633320,2570,2580,2580,2570,3210
20230922,095200,213372125,2590,2590,2590,2590,2
20230922,095100,213366945,2580,2590,2590,2580,131
20230922,095000,213028915,2590,2590,2590,2590,20
20230922,094900,212977115,2590,2590,2590,2590,99
20230922,094800,212720705,2590,2590,2590,2590,38
20230922,094700,212622285,2590,2590,2590,2590,0
20230922,094600,212622285,2590,2585,2590,2585,1797
20230922,094500,207969025,2585,2585,2585,2585,5
20230922,094400,207956100,2585,2585,2585,2585,30
20230922,094300,207878550,2585,2585,2585,2585,401
20230922,094200,206841965,2575,2575,2575,2575,0
20230922,094100,206841965,2575,2575,2575,2570,778
20230922,094000,204838865,2575,2575,2575,2575,11
20230922,093900,204810540,2575,2575,2575,2575,169
20230922,093800,204375365,2585,2585,2590,2585,3925
20230922,093700,194229225,2585,2585,2585,2585,563
20230922,093600,192773870,2590,2565,2590,2565,823
20230922,093500,190659490,2565,2565,2565,2565,110
20230922,093400,190377340,2565,2555,2565,2555,188
20230922,093300,189895420,2550,2550,2550,2550,1008
20230922,093200,187325020,2550,2550,2550,2550,0
20230922,093100,187325020,2550,2550,2550,2550,499
20230922,093000,186052570,2550,2550,2550,2550,1000
20230922,092900,183502570,2550,2550,2550,2550,54
20230922,092800,183364870,2550,2550,2550,2550,100
20230922,092700,183109870,2545,2555,2555,2545,4383
20230922,092600,171934820,2555,2555,2555,2555,673
20230922,092500,170215305,2550,2555,2555,2550,57
20230922,092400,170069905,2550,2555,2555,2550,413
20230922,092300,169015275,2550,2550,2550,2550,0
20230922,092200,169015275,2550,2550,2550,2550,0
20230922,092100,169015275,2550,2550,2550,2550,0
20230922,092000,169015275,2550,2550,2550,2550,8231
20230922,091900,148026225,2550,2540,2550,2540,79
20230922,091800,147824785,2545,2550,2550,2545,7
20230922,091700,147806965,2550,2545,2550,2545,506
20230922,091600,146516695,2540,2540,2540,2540,0
20230922,091500,146516695,2540,2540,2540,2540,100
20230922,091400,146262695,2530,2560,2565,2530,644
20230922,091300,144626555,2555,2535,2555,2525,4666
20230922,091200,132775065,2525,2525,2545,2525,3019
20230922,091100,125146165,2525,2530,2535,2525,4001
20230922,091000,115030945,2525,2535,2565,2525,7244
20230922,090900,96676925,2535,2540,2540,2530,2810
20230922,090800,89550340,2540,2550,2550,2540,1601
20230922,090700,85482410,2550,2550,2555,2550,1378
20230922,090600,81968505,2550,2575,2575,2550,9848
20230922,090500,56761530,2570,2570,2570,2570,1383
20230922,090400,53207220,2575,2585,2585,2575,1761
20230922,090300,48663860,2585,2585,2585,2585,2676
20230922,090200,41746400,2585,2595,2600,2585,367
20230922,090100,40796180,2590,2590,2595,2580,7081
20230922,090000,22468975,2600,2630,2640,2590,8587