stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230925,202200,2537688220,2705,2705,2705,2705,20646
20230925,202100,2537688220,2705,2705,2705,2705,0
20230925,202000,2537688220,2705,2705,2705,2705,0
20230925,201900,2537688220,2705,2705,2705,2705,0
20230925,201800,2537688220,2705,2705,2705,2705,0
20230925,201700,2537688220,2705,2705,2705,2705,0
20230925,201600,2537688220,2705,2705,2705,2705,0
20230925,201500,2537688220,2705,2705,2705,2705,0
20230925,201400,2537688220,2705,2705,2705,2705,0
20230925,201300,2537688220,2705,2705,2705,2705,0
20230925,201200,2537688220,2705,2705,2705,2705,0
20230925,201100,2537688220,2705,2705,2705,2705,0
20230925,201000,2537688220,2705,2705,2705,2705,0
20230925,200900,2537688220,2705,2705,2705,2705,0
20230925,200800,2537688220,2705,2705,2705,2705,0
20230925,200700,2537688220,2705,2705,2705,2705,0
20230925,200600,2537688220,2705,2705,2705,2705,0
20230925,200500,2537688220,2705,2705,2705,2705,0
20230925,200400,2537688220,2705,2705,2705,2705,0
20230925,200300,2537688220,2705,2705,2705,2705,0
20230925,200200,2537688220,2705,2705,2705,2705,0
20230925,200100,2537688220,2705,2705,2705,2705,0
20230925,200000,2537688220,2705,2705,2705,2705,0
20230925,195900,2537688220,2705,2705,2705,2705,0
20230925,195800,2537688220,2705,2705,2705,2705,0
20230925,195700,2537688220,2705,2705,2705,2705,0
20230925,195600,2537688220,2705,2705,2705,2705,0
20230925,195500,2537688220,2705,2705,2705,2705,0
20230925,195400,2537688220,2705,2705,2705,2705,0
20230925,195300,2537688220,2705,2705,2705,2705,0
20230925,195200,2537688220,2705,2705,2705,2705,20646
20230925,195100,2537688220,2705,2705,2705,2705,0
20230925,195000,2537688220,2705,2705,2705,2705,0
20230925,194900,2537688220,2705,2705,2705,2705,0
20230925,194800,2537688220,2705,2705,2705,2705,0
20230925,194700,2537688220,2705,2705,2705,2705,0
20230925,194600,2537688220,2705,2705,2705,2705,0
20230925,194500,2537688220,2705,2705,2705,2705,0
20230925,194400,2537688220,2705,2705,2705,2705,0
20230925,194300,2537688220,2705,2705,2705,2705,0
20230925,194200,2537688220,2705,2705,2705,2705,0
20230925,194100,2537688220,2705,2705,2705,2705,0
20230925,194000,2537688220,2705,2705,2705,2705,0
20230925,193900,2537688220,2705,2705,2705,2705,0
20230925,193800,2537688220,2705,2705,2705,2705,0
20230925,193700,2537688220,2705,2705,2705,2705,0
20230925,193600,2537688220,2705,2705,2705,2705,0
20230925,193500,2537688220,2705,2705,2705,2705,0
20230925,193400,2537688220,2705,2705,2705,2705,0
20230925,193300,2537688220,2705,2705,2705,2705,0
20230925,193200,2537688220,2705,2705,2705,2705,0
20230925,193100,2537688220,2705,2705,2705,2705,0
20230925,193000,2537688220,2705,2705,2705,2705,0
20230925,192900,2537688220,2705,2705,2705,2705,0
20230925,192800,2537688220,2705,2705,2705,2705,0
20230925,192700,2537688220,2705,2705,2705,2705,0
20230925,192600,2537688220,2705,2705,2705,2705,0
20230925,192500,2537688220,2705,2705,2705,2705,0
20230925,192400,2537688220,2705,2705,2705,2705,0
20230925,192300,2537688220,2705,2705,2705,2705,0
20230925,192200,2537688220,2705,2705,2705,2705,20646
20230925,192100,2537688220,2705,2705,2705,2705,0
20230925,192000,2537688220,2705,2705,2705,2705,0
20230925,191900,2537688220,2705,2705,2705,2705,0
20230925,191800,2537688220,2705,2705,2705,2705,0
20230925,191700,2537688220,2705,2705,2705,2705,0
20230925,191600,2537688220,2705,2705,2705,2705,0
20230925,191500,2537688220,2705,2705,2705,2705,0
20230925,191400,2537688220,2705,2705,2705,2705,0
20230925,191300,2537688220,2705,2705,2705,2705,0
20230925,191200,2537688220,2705,2705,2705,2705,0
20230925,191100,2537688220,2705,2705,2705,2705,0
20230925,191000,2537688220,2705,2705,2705,2705,0
20230925,190900,2537688220,2705,2705,2705,2705,0
20230925,190800,2537688220,2705,2705,2705,2705,0
20230925,190700,2537688220,2705,2705,2705,2705,0
20230925,190600,2537688220,2705,2705,2705,2705,0
20230925,190500,2537688220,2705,2705,2705,2705,0
20230925,190400,2537688220,2705,2705,2705,2705,0
20230925,190300,2537688220,2705,2705,2705,2705,0
20230925,190200,2537688220,2705,2705,2705,2705,0
20230925,190100,2537688220,2705,2705,2705,2705,0
20230925,190000,2537688220,2705,2705,2705,2705,0
20230925,185900,2537688220,2705,2705,2705,2705,0
20230925,185800,2537688220,2705,2705,2705,2705,0
20230925,185700,2537688220,2705,2705,2705,2705,0
20230925,185600,2537688220,2705,2705,2705,2705,0
20230925,185500,2537688220,2705,2705,2705,2705,0
20230925,185400,2537688220,2705,2705,2705,2705,0
20230925,185300,2537688220,2705,2705,2705,2705,0
20230925,185200,2537688220,2705,2705,2705,2705,20646
20230925,185100,2537688220,2705,2705,2705,2705,0
20230925,185000,2537688220,2705,2705,2705,2705,0
20230925,184900,2537688220,2705,2705,2705,2705,0
20230925,184800,2537688220,2705,2705,2705,2705,0
20230925,184700,2537688220,2705,2705,2705,2705,0
20230925,184600,2537688220,2705,2705,2705,2705,0
20230925,184500,2537688220,2705,2705,2705,2705,0
20230925,184400,2537688220,2705,2705,2705,2705,0
20230925,184300,2537688220,2705,2705,2705,2705,0
20230925,184200,2537688220,2705,2705,2705,2705,0
20230925,184100,2537688220,2705,2705,2705,2705,0
20230925,184000,2537688220,2705,2705,2705,2705,0
20230925,183900,2537688220,2705,2705,2705,2705,0
20230925,183800,2537688220,2705,2705,2705,2705,0
20230925,183700,2537688220,2705,2705,2705,2705,0
20230925,183600,2537688220,2705,2705,2705,2705,0
20230925,183500,2537688220,2705,2705,2705,2705,0
20230925,183400,2537688220,2705,2705,2705,2705,0
20230925,183300,2537688220,2705,2705,2705,2705,0
20230925,183200,2537688220,2705,2705,2705,2705,0
20230925,183100,2537688220,2705,2705,2705,2705,0
20230925,183000,2537688220,2705,2705,2705,2705,0
20230925,182900,2537688220,2705,2705,2705,2705,0
20230925,182800,2537688220,2705,2705,2705,2705,0
20230925,182700,2537688220,2705,2705,2705,2705,0
20230925,182600,2537688220,2705,2705,2705,2705,0
20230925,182500,2537688220,2705,2705,2705,2705,0
20230925,182400,2537688220,2705,2705,2705,2705,0
20230925,182300,2537688220,2705,2705,2705,2705,0
20230925,182200,2537688220,2705,2705,2705,2705,20646
20230925,182100,2537688220,2705,2705,2705,2705,0
20230925,182000,2537688220,2705,2705,2705,2705,0
20230925,181900,2537688220,2705,2705,2705,2705,0
20230925,181800,2537688220,2705,2705,2705,2705,0
20230925,181700,2537688220,2705,2705,2705,2705,0
20230925,181600,2537688220,2705,2705,2705,2705,0
20230925,181500,2537688220,2705,2705,2705,2705,0
20230925,181400,2537688220,2705,2705,2705,2705,0
20230925,181300,2537688220,2705,2705,2705,2705,0
20230925,181200,2537688220,2705,2705,2705,2705,0
20230925,181100,2537688220,2705,2705,2705,2705,0
20230925,181000,2537688220,2705,2705,2705,2705,0
20230925,180900,2537688220,2705,2705,2705,2705,0
20230925,180800,2537688220,2705,2705,2705,2705,0
20230925,180700,2537688220,2705,2705,2705,2705,0
20230925,180600,2537688220,2705,2705,2705,2705,0
20230925,180500,2537688220,2705,2705,2705,2705,0
20230925,180400,2537688220,2705,2705,2705,2705,0
20230925,180300,2537688220,2705,2705,2705,2705,0
20230925,180200,2537688220,2705,2705,2705,2705,0
20230925,180100,2537688220,2705,2705,2705,2705,0
20230925,180000,2537688220,2705,2705,2705,2705,0
20230925,175900,2537688220,2705,2705,2705,2705,0
20230925,175800,2537688220,2705,2705,2705,2705,0
20230925,175700,2537688220,2705,2705,2705,2705,0
20230925,175600,2537688220,2705,2705,2705,2705,0
20230925,175500,2537688220,2705,2705,2705,2705,0
20230925,175400,2537688220,2705,2705,2705,2705,0
20230925,175300,2537688220,2705,2705,2705,2705,0
20230925,175200,2537688220,2705,2705,2705,2705,20646
20230925,175100,2537688220,2705,2705,2705,2705,0
20230925,175000,2537688220,2705,2705,2705,2705,0
20230925,174900,2537688220,2705,2705,2705,2705,0
20230925,174800,2537688220,2705,2705,2705,2705,0
20230925,174700,2537688220,2705,2705,2705,2705,0
20230925,174600,2537688220,2705,2705,2705,2705,0
20230925,174500,2537688220,2705,2705,2705,2705,0
20230925,174400,2537688220,2705,2705,2705,2705,0
20230925,174300,2537688220,2705,2705,2705,2705,0
20230925,174200,2537688220,2705,2705,2705,2705,0
20230925,174100,2537688220,2705,2705,2705,2705,0
20230925,174000,2537688220,2705,2705,2705,2705,0
20230925,173900,2537688220,2705,2705,2705,2705,0
20230925,173800,2537688220,2705,2705,2705,2705,0
20230925,173700,2537688220,2705,2705,2705,2705,0
20230925,173600,2537688220,2705,2705,2705,2705,0
20230925,173500,2537688220,2705,2705,2705,2705,0
20230925,173400,2537688220,2705,2705,2705,2705,0
20230925,173300,2537688220,2705,2705,2705,2705,0
20230925,173200,2537688220,2705,2705,2705,2705,0
20230925,173100,2537688220,2705,2705,2705,2705,0
20230925,173000,2537688220,2705,2705,2705,2705,0
20230925,172900,2537688220,2705,2705,2705,2705,0
20230925,172800,2537688220,2705,2705,2705,2705,0
20230925,172700,2537688220,2705,2705,2705,2705,0
20230925,172600,2537688220,2705,2705,2705,2705,0
20230925,172500,2537688220,2705,2705,2705,2705,0
20230925,172400,2537688220,2705,2705,2705,2705,0
20230925,172300,2537688220,2705,2705,2705,2705,0
20230925,172200,2537688220,2705,2705,2705,2705,20646
20230925,172100,2537688220,2705,2705,2705,2705,0
20230925,172000,2537688220,2705,2705,2705,2705,0
20230925,171900,2537688220,2705,2705,2705,2705,0
20230925,171800,2537688220,2705,2705,2705,2705,0
20230925,171700,2537688220,2705,2705,2705,2705,0
20230925,171600,2537688220,2705,2705,2705,2705,0
20230925,171500,2537688220,2705,2705,2705,2705,0
20230925,171400,2537688220,2705,2705,2705,2705,0
20230925,171300,2537688220,2705,2705,2705,2705,0
20230925,171200,2537688220,2705,2705,2705,2705,0
20230925,171100,2537688220,2705,2705,2705,2705,0
20230925,171000,2537688220,2705,2705,2705,2705,0
20230925,170900,2537688220,2705,2705,2705,2705,0
20230925,170800,2537688220,2705,2705,2705,2705,0
20230925,170700,2537688220,2705,2705,2705,2705,0
20230925,170600,2537688220,2705,2705,2705,2705,0
20230925,170500,2537688220,2705,2705,2705,2705,0
20230925,170400,2537688220,2705,2705,2705,2705,0
20230925,170300,2537688220,2705,2705,2705,2705,0
20230925,170200,2537688220,2705,2705,2705,2705,0
20230925,170100,2537688220,2705,2705,2705,2705,0
20230925,170000,2537688220,2705,2705,2705,2705,0
20230925,165900,2537688220,2705,2705,2705,2705,0
20230925,165800,2537688220,2705,2705,2705,2705,0
20230925,165700,2537688220,2705,2705,2705,2705,0
20230925,165600,2537688220,2705,2705,2705,2705,0
20230925,165500,2537688220,2705,2705,2705,2705,0
20230925,165400,2537688220,2705,2705,2705,2705,0
20230925,165300,2537688220,2705,2705,2705,2705,0
20230925,165200,2537688220,2705,2705,2705,2705,20646
20230925,165100,2537688220,2705,2705,2705,2705,0
20230925,165000,2537688220,2705,2705,2705,2705,0
20230925,164900,2537688220,2705,2705,2705,2705,0
20230925,164800,2537688220,2705,2705,2705,2705,0
20230925,164700,2537688220,2705,2705,2705,2705,0
20230925,164600,2537688220,2705,2705,2705,2705,0
20230925,164500,2537688220,2705,2705,2705,2705,0
20230925,164400,2537688220,2705,2705,2705,2705,0
20230925,164300,2537688220,2705,2705,2705,2705,0
20230925,164200,2537688220,2705,2705,2705,2705,0
20230925,164100,2537688220,2705,2705,2705,2705,0
20230925,164000,2537688220,2705,2705,2705,2705,0
20230925,163900,2537688220,2705,2705,2705,2705,0
20230925,163800,2537688220,2705,2705,2705,2705,0
20230925,163700,2537688220,2705,2705,2705,2705,0
20230925,163600,2537688220,2705,2705,2705,2705,0
20230925,163500,2537688220,2705,2705,2705,2705,0
20230925,163400,2537688220,2705,2705,2705,2705,0
20230925,163300,2537688220,2705,2705,2705,2705,0
20230925,163200,2537688220,2705,2705,2705,2705,0
20230925,163100,2537688220,2705,2705,2705,2705,0
20230925,163000,2537688220,2705,2705,2705,2705,0
20230925,162900,2537688220,2705,2705,2705,2705,0
20230925,162800,2537688220,2705,2705,2705,2705,0
20230925,162700,2537688220,2705,2705,2705,2705,0
20230925,162600,2537688220,2705,2705,2705,2705,0
20230925,162500,2537688220,2705,2705,2705,2705,0
20230925,162400,2537688220,2705,2705,2705,2705,0
20230925,162300,2537688220,2705,2705,2705,2705,0
20230925,162200,2537688220,2705,2705,2705,2705,20646
20230925,162100,2537688220,2705,2705,2705,2705,0
20230925,162000,2537688220,2705,2705,2705,2705,0
20230925,161900,2537688220,2705,2705,2705,2705,0
20230925,161800,2537688220,2705,2705,2705,2705,0
20230925,161700,2537688220,2705,2705,2705,2705,0
20230925,161600,2537688220,2705,2705,2705,2705,0
20230925,161500,2537688220,2705,2705,2705,2705,0
20230925,161400,2537688220,2705,2705,2705,2705,0
20230925,161300,2537688220,2705,2705,2705,2705,0
20230925,161200,2537688220,2705,2705,2705,2705,0
20230925,161100,2537688220,2705,2705,2705,2705,0
20230925,161000,2537688220,2705,2705,2705,2705,0
20230925,160900,2537688220,2705,2705,2705,2705,0
20230925,160800,2537688220,2705,2705,2705,2705,0
20230925,160700,2537688220,2705,2705,2705,2705,0
20230925,160600,2537688220,2705,2705,2705,2705,0
20230925,160500,2537688220,2705,2705,2705,2705,0
20230925,160400,2537688220,2705,2705,2705,2705,0
20230925,160300,2537688220,2705,2705,2705,2705,0
20230925,160200,2537688220,2705,2705,2705,2705,0
20230925,160100,2537688220,2705,2705,2705,2705,0
20230925,160000,2537688220,2705,2705,2705,2705,0
20230925,155900,2537688220,2705,2705,2705,2705,0
20230925,155800,2537688220,2705,2705,2705,2705,0
20230925,155700,2537688220,2705,2705,2705,2705,0
20230925,155600,2537688220,2705,2705,2705,2705,0
20230925,155500,2537688220,2705,2705,2705,2705,0
20230925,155400,2537688220,2705,2705,2705,2705,0
20230925,155300,2537688220,2705,2705,2705,2705,0
20230925,155200,2537688220,2705,2705,2705,2705,20646
20230925,155100,2537688220,2705,2705,2705,2705,0
20230925,155000,2537688220,2705,2705,2705,2705,0
20230925,154900,2537688220,2705,2705,2705,2705,0
20230925,154800,2537688220,2705,2705,2705,2705,0
20230925,154700,2537688220,2705,2705,2705,2705,0
20230925,154600,2537688220,2705,2705,2705,2705,0
20230925,154500,2537688220,2705,2705,2705,2705,0
20230925,154400,2537688220,2705,2705,2705,2705,0
20230925,154300,2537688220,2705,2705,2705,2705,0
20230925,154200,2537688220,2705,2705,2705,2705,0
20230925,154100,2537688220,2705,2705,2705,2705,0
20230925,154000,2537688220,2705,2705,2705,2705,0
20230925,153900,2537688220,2705,2705,2705,2705,0
20230925,153800,2537688220,2705,2705,2705,2705,0
20230925,153700,2537688220,2705,2705,2705,2705,0
20230925,153600,2537688220,2705,2705,2705,2705,0
20230925,153500,2537688220,2705,2705,2705,2705,0
20230925,153400,2537688220,2705,2705,2705,2705,0
20230925,153300,2537688220,2705,2705,2705,2705,0
20230925,153200,2537688220,2705,2705,2705,2705,0
20230925,153100,2537688220,2705,2705,2705,2705,0
20230925,153000,2537688220,2705,2705,2705,2705,20646
20230925,152900,2481840790,2720,2720,2720,2720,0
20230925,152800,2481840790,2720,2720,2720,2720,0
20230925,152700,2481840790,2720,2720,2720,2720,0
20230925,152600,2481840790,2720,2720,2720,2720,0
20230925,152500,2481840790,2720,2720,2720,2720,0
20230925,152400,2481840790,2720,2720,2720,2720,0
20230925,152300,2481840790,2720,2720,2720,2720,0
20230925,152200,2481840790,2720,2720,2720,2720,0
20230925,152100,2481840790,2720,2720,2720,2720,0
20230925,152000,2481840790,2720,2720,2720,2720,0
20230925,151900,2481840790,2720,2725,2725,2720,1561
20230925,151800,2477594200,2725,2720,2725,2720,1305
20230925,151700,2474041325,2725,2725,2725,2720,1035
20230925,151600,2471221075,2705,2715,2715,2705,3882
20230925,151500,2460707315,2715,2715,2730,2710,8001
20230925,151400,2439011225,2715,2715,2725,2715,1257
20230925,151300,2435597470,2715,2720,2720,2715,828
20230925,151200,2433348930,2730,2730,2730,2720,524
20230925,151100,2431923335,2730,2730,2735,2730,4497
20230925,151000,2419633560,2730,2730,2730,2730,93
20230925,150900,2419379670,2730,2730,2730,2730,358
20230925,150800,2418402330,2735,2725,2735,2720,7125
20230925,150700,2399005750,2725,2725,2725,2725,1500
20230925,150600,2394918250,2725,2735,2735,2725,642
20230925,150500,2393166015,2740,2740,2740,2740,61
20230925,150400,2392998875,2740,2740,2740,2740,259
20230925,150300,2392289215,2735,2735,2735,2735,0
20230925,150200,2392289215,2735,2735,2735,2735,2834
20230925,150100,2384538225,2740,2735,2740,2735,1252
20230925,150000,2381110565,2735,2735,2735,2730,1134
20230925,145900,2378010315,2730,2745,2745,2720,12024
20230925,145800,2345168910,2745,2745,2750,2745,372
20230925,145700,2344146590,2745,2750,2750,2745,2150
20230925,145600,2338238860,2750,2755,2755,2750,395
20230925,145500,2337152490,2755,2750,2755,2750,2004
20230925,145400,2331632450,2755,2750,2755,2750,716
20230925,145300,2329660200,2750,2750,2750,2750,12
20230925,145200,2329627200,2750,2750,2750,2750,988
20230925,145100,2326910200,2750,2755,2755,2750,1383
20230925,145000,2323104950,2750,2750,2750,2745,5591
20230925,144900,2307733155,2750,2750,2750,2750,1779
20230925,144800,2302840905,2750,2745,2750,2740,1256
20230925,144700,2299391405,2740,2740,2740,2740,1040
20230925,144600,2296541805,2740,2750,2750,2740,3614
20230925,144500,2286625530,2750,2750,2755,2750,2319
20230925,144400,2280247185,2750,2750,2755,2750,1268
20230925,144300,2276758655,2755,2750,2755,2745,12095
20230925,144200,2243513290,2750,2750,2750,2750,163
20230925,144100,2243065040,2750,2750,2750,2745,2050
20230925,144000,2237429740,2745,2750,2750,2745,915
20230925,143900,2234915840,2750,2745,2750,2745,9
20230925,143800,2234891130,2745,2750,2750,2745,3600
20230925,143700,2224998920,2755,2755,2755,2755,23961
20230925,143600,2158986365,2755,2755,2760,2755,1973
20230925,143500,2153550730,2755,2760,2760,2755,7400
20230925,143400,2133156095,2760,2760,2760,2760,2054
20230925,143300,2127487055,2760,2760,2765,2760,5566
20230925,143200,2112124155,2760,2760,2760,2760,447
20230925,143100,2110890435,2750,2765,2765,2750,2975
20230925,143000,2102687605,2765,2760,2765,2760,1092
20230925,142900,2099670470,2765,2770,2770,2765,2548
20230925,142800,2092625230,2765,2770,2770,2760,600
20230925,142700,2090969045,2765,2760,2770,2760,1403
20230925,142600,2087089360,2760,2770,2770,2760,1595
20230925,142500,2082682745,2765,2765,2775,2765,13646
20230925,142400,2044911220,2750,2755,2755,2750,4451
20230925,142300,2032668755,2760,2750,2760,2750,488
20230925,142200,2031322325,2750,2765,2765,2750,605
20230925,142100,2029656200,2765,2760,2765,2745,11607
20230925,142000,1997708040,2760,2755,2760,2750,9468
20230925,141900,1971630715,2760,2765,2765,2755,1850
20230925,141800,1966525140,2765,2770,2770,2760,4246
20230925,141700,1954784775,2765,2760,2770,2755,14043
20230925,141600,1915998230,2760,2745,2760,2745,5895
20230925,141500,1899745415,2740,2755,2755,2740,5067
20230925,141400,1885839930,2755,2745,2755,2745,5330
20230925,141300,1871209050,2745,2750,2765,2740,9565
20230925,141200,1844838825,2750,2740,2755,2740,6812
20230925,141100,1826098085,2740,2755,2760,2740,3908
20230925,141000,1815339685,2755,2720,2755,2720,103253
20230925,140900,1532540515,2720,2715,2720,2715,6914
20230925,140800,1513736505,2720,2715,2720,2715,2110
20230925,140700,1508007305,2715,2720,2720,2715,5485
20230925,140600,1493112610,2720,2725,2725,2720,1003
20230925,140500,1490384435,2725,2730,2730,2725,1525
20230925,140400,1486228180,2730,2725,2730,2725,1053
20230925,140300,1483353755,2720,2720,2720,2720,39
20230925,140200,1483247675,2720,2720,2720,2720,2636
20230925,140100,1476077755,2720,2720,2720,2720,3467
20230925,140000,1466647515,2720,2725,2725,2720,2356
20230925,135900,1460236970,2725,2725,2730,2725,3949
20230925,135800,1449465825,2720,2720,2720,2720,1000
20230925,135700,1446745825,2720,2715,2720,2715,4431
20230925,135600,1434695725,2715,2715,2715,2715,1480
20230925,135500,1430677525,2720,2720,2720,2720,0
20230925,135400,1430677525,2720,2720,2720,2720,421
20230925,135300,1429532405,2720,2720,2720,2720,1160
20230925,135200,1426377205,2725,2725,2725,2725,1689
20230925,135100,1421774680,2725,2725,2725,2725,0
20230925,135000,1421774680,2725,2725,2725,2725,12
20230925,134900,1421741980,2715,2715,2715,2715,1000
20230925,134800,1419026980,2715,2715,2715,2715,243
20230925,134700,1418367235,2715,2725,2725,2715,2941
20230925,134600,1410381060,2730,2725,2730,2720,5375
20230925,134500,1395720830,2725,2720,2725,2720,10383
20230925,134400,1367463945,2720,2715,2720,2710,9565
20230925,134300,1341449695,2715,2715,2715,2715,0
20230925,134200,1341449695,2715,2715,2715,2715,0
20230925,134100,1341449695,2715,2715,2715,2715,384
20230925,134000,1340407135,2710,2710,2710,2710,4
20230925,133900,1340396295,2710,2710,2710,2710,2231
20230925,133800,1334350285,2695,2700,2700,2695,404
20230925,133700,1333261265,2695,2695,2695,2695,0
20230925,133600,1333261265,2695,2700,2700,2695,1097
20230925,133500,1330304780,2695,2695,2695,2695,200
20230925,133400,1329765780,2695,2700,2700,2695,200
20230925,133300,1329226590,2705,2705,2705,2705,0
20230925,133200,1329226590,2705,2700,2705,2695,56
20230925,133100,1329075520,2695,2695,2695,2695,0
20230925,133000,1329075520,2695,2700,2700,2695,784
20230925,132900,1326961005,2700,2700,2700,2700,0
20230925,132800,1326961005,2700,2700,2700,2700,30
20230925,132700,1326880005,2700,2700,2700,2695,2191
20230925,132600,1320973100,2700,2700,2700,2700,2000
20230925,132500,1315573100,2700,2700,2700,2700,3
20230925,132400,1315565000,2700,2710,2710,2700,1949
20230925,132300,1310301100,2715,2710,2715,2710,856
20230925,132200,1307978110,2710,2700,2710,2700,8559
20230925,132100,1284810810,2705,2710,2710,2705,2201
20230925,132000,1278856495,2710,2710,2710,2710,188
20230925,131900,1278347015,2710,2710,2710,2710,90
20230925,131800,1278103115,2710,2710,2710,2710,21
20230925,131700,1278046205,2715,2720,2720,2715,4
20230925,131600,1278035330,2710,2710,2710,2705,629
20230925,131500,1276333555,2705,2705,2705,2705,0
20230925,131400,1276333555,2705,2705,2705,2705,0
20230925,131300,1276333555,2705,2720,2720,2705,1218
20230925,131200,1273028225,2720,2720,2720,2720,121
20230925,131100,1272699105,2725,2725,2725,2725,193
20230925,131000,1272173180,2730,2725,2730,2725,803
20230925,130900,1269982025,2725,2730,2730,2725,38
20230925,130800,1269878465,2730,2730,2730,2730,672
20230925,130700,1268043905,2720,2720,2730,2720,2962
20230925,130600,1259987225,2720,2730,2730,2720,3828
20230925,130500,1249569705,2730,2720,2730,2720,5952
20230925,130400,1233333175,2720,2720,2720,2720,4671
20230925,130300,1220628055,2720,2720,2720,2720,871
20230925,130200,1218258935,2715,2720,2720,2715,1282
20230925,130100,1214778010,2715,2715,2715,2715,5
20230925,130000,1214764435,2715,2715,2715,2715,700
20230925,125900,1212863935,2715,2715,2715,2715,2
20230925,125800,1212858505,2715,2710,2720,2710,1358
20230925,125700,1209169485,2720,2720,2720,2720,6145
20230925,125600,1192455085,2715,2705,2715,2705,9593
20230925,125500,1166480845,2700,2695,2700,2695,517
20230925,125400,1165087445,2695,2700,2700,2695,13
20230925,125300,1165052395,2700,2705,2705,2700,908
20230925,125200,1162600730,2705,2705,2705,2700,1500
20230925,125100,1158543385,2705,2710,2710,2705,1138
20230925,125000,1155464595,2710,2715,2720,2710,1381
20230925,124900,1151713480,2715,2725,2725,2715,1204
20230925,124800,1148438375,2730,2725,2730,2715,2928
20230925,124700,1140447090,2725,2720,2725,2705,12935
20230925,124600,1105228700,2715,2685,2715,2685,31939
20230925,124500,1018904735,2680,2680,2680,2680,636
20230925,124400,1017200255,2680,2680,2680,2680,4372
20230925,124300,1005483295,2680,2680,2680,2680,0
20230925,124200,1005483295,2680,2680,2680,2680,0
20230925,124100,1005483295,2680,2680,2680,2680,2
20230925,124000,1005477935,2680,2680,2680,2680,2000
20230925,123900,1000117935,2675,2665,2675,2665,1001
20230925,123800,997440270,2670,2670,2670,2670,500
20230925,123700,996105270,2670,2670,2670,2670,0
20230925,123600,996105270,2670,2670,2670,2670,0
20230925,123500,996105270,2670,2670,2670,2670,0
20230925,123400,996105270,2670,2670,2670,2670,0
20230925,123300,996105270,2670,2670,2675,2670,5519
20230925,123200,981358220,2665,2665,2665,2665,345
20230925,123100,980438795,2665,2665,2665,2665,0
20230925,123000,980438795,2665,2665,2665,2665,2000
20230925,122900,975108795,2665,2665,2665,2665,506
20230925,122800,973760305,2670,2670,2670,2670,0
20230925,122700,973760305,2670,2670,2670,2670,5
20230925,122600,973746955,2665,2665,2665,2665,299
20230925,122500,972950120,2675,2675,2675,2675,0
20230925,122400,972950120,2675,2670,2675,2670,3300
20230925,122300,964123465,2670,2670,2670,2670,0
20230925,122200,964123465,2670,2660,2670,2660,4949
20230925,122100,950944185,2660,2660,2660,2660,0
20230925,122000,950944185,2660,2660,2660,2660,1
20230925,121900,950941525,2660,2660,2660,2660,2010
20230925,121800,945594925,2660,2660,2660,2660,0
20230925,121700,945594925,2660,2655,2660,2655,2801
20230925,121600,938144270,2655,2655,2655,2655,0
20230925,121500,938144270,2655,2655,2655,2655,0
20230925,121400,938144270,2655,2655,2655,2655,450
20230925,121300,936949520,2655,2655,2655,2655,556
20230925,121200,935473340,2655,2655,2655,2655,0
20230925,121100,935473340,2655,2655,2655,2655,10
20230925,121000,935446790,2655,2655,2655,2655,0
20230925,120900,935446790,2655,2655,2655,2655,0
20230925,120800,935446790,2655,2655,2655,2655,100
20230925,120700,935181290,2655,2655,2655,2655,708
20230925,120600,933301550,2655,2655,2655,2655,545
20230925,120500,931854575,2655,2655,2655,2655,0
20230925,120400,931854575,2655,2655,2655,2655,2
20230925,120300,931849265,2665,2665,2665,2655,114
20230925,120200,931545955,2655,2655,2655,2655,0
20230925,120100,931545955,2655,2655,2655,2655,280
20230925,120000,930802555,2655,2655,2655,2655,278
20230925,115900,930064465,2655,2655,2655,2655,150
20230925,115800,929666215,2655,2655,2655,2655,71
20230925,115700,929477710,2655,2655,2655,2655,953
20230925,115600,926947495,2655,2655,2655,2655,0
20230925,115500,926947495,2655,2655,2655,2655,22
20230925,115400,926889085,2655,2655,2655,2655,100
20230925,115300,926623585,2655,2660,2660,2655,4047
20230925,115200,915871875,2660,2660,2660,2660,0
20230925,115100,915871875,2660,2660,2660,2660,76
20230925,115000,915669715,2660,2660,2660,2660,400
20230925,114900,914605715,2660,2660,2660,2660,1343
20230925,114800,911033335,2660,2660,2660,2660,10
20230925,114700,911006735,2660,2660,2660,2660,1365
20230925,114600,907375835,2665,2665,2665,2665,1030
20230925,114500,904630885,2665,2665,2665,2665,0
20230925,114400,904630885,2665,2665,2665,2665,1230
20230925,114300,901352935,2665,2670,2670,2660,807
20230925,114200,899204290,2670,2670,2670,2670,0
20230925,114100,899204290,2670,2670,2670,2670,497
20230925,114000,897877300,2670,2660,2670,2660,2
20230925,113900,897871970,2665,2665,2665,2665,745
20230925,113800,895886545,2660,2660,2660,2660,35
20230925,113700,895793445,2665,2665,2665,2665,51
20230925,113600,895657530,2660,2665,2665,2660,686
20230925,113500,893831590,2665,2665,2665,2665,548
20230925,113400,892371170,2665,2665,2665,2665,0
20230925,113300,892371170,2665,2665,2665,2665,0
20230925,113200,892371170,2665,2670,2670,2665,2035
20230925,113100,886947395,2665,2665,2665,2665,22
20230925,113000,886888765,2665,2665,2665,2665,5079
20230925,112900,873353230,2665,2675,2675,2665,1434
20230925,112800,869521280,2680,2680,2680,2680,20
20230925,112700,869467680,2675,2675,2675,2675,0
20230925,112600,869467680,2675,2675,2675,2675,130
20230925,112500,869119930,2675,2675,2675,2675,0
20230925,112400,869119930,2675,2675,2675,2675,550
20230925,112300,867648680,2675,2675,2675,2675,0
20230925,112200,867648680,2675,2680,2680,2675,240
20230925,112100,867005530,2680,2680,2680,2680,19
20230925,112000,866954610,2680,2680,2680,2680,0
20230925,111900,866954610,2680,2680,2680,2680,1
20230925,111800,866951930,2680,2690,2690,2680,153
20230925,111700,866540860,2690,2690,2690,2690,533
20230925,111600,865107090,2690,2670,2690,2670,8328
20230925,111500,842789520,2670,2670,2670,2670,422
20230925,111400,841662780,2670,2670,2670,2665,3570
20230925,111300,832130980,2665,2670,2670,2665,5105
20230925,111200,818501135,2670,2670,2670,2670,928
20230925,111100,816023375,2670,2670,2670,2670,10
20230925,111000,815996675,2670,2675,2675,2670,159
20230925,110900,815572120,2675,2675,2675,2675,1862
20230925,110800,810591270,2675,2675,2675,2675,138
20230925,110700,810222120,2675,2675,2675,2675,0
20230925,110600,810222120,2675,2675,2675,2675,595
20230925,110500,808630495,2675,2675,2675,2675,277
20230925,110400,807889520,2680,2680,2680,2680,0
20230925,110300,807889520,2680,2680,2680,2680,0
20230925,110200,807889520,2680,2680,2680,2680,47
20230925,110100,807763560,2680,2680,2680,2680,193
20230925,110000,807246320,2680,2680,2680,2680,2
20230925,105900,807240960,2680,2675,2680,2670,2701
20230925,105800,800029010,2675,2680,2680,2675,2697
20230925,105700,792801150,2680,2680,2680,2680,3431
20230925,105600,783606070,2680,2685,2685,2680,477
20230925,105500,782327210,2680,2680,2680,2680,417
20230925,105400,781209650,2680,2680,2680,2680,50
20230925,105300,781075650,2680,2680,2680,2680,0
20230925,105200,781075650,2680,2680,2680,2680,6
20230925,105100,781059570,2685,2690,2690,2685,241
20230925,105000,780411445,2695,2695,2695,2695,0
20230925,104900,780411445,2695,2695,2695,2695,503
20230925,104800,779055860,2680,2680,2680,2680,0
20230925,104700,779055860,2680,2700,2700,2680,4276
20230925,104600,767596000,2675,2690,2690,2675,1000
20230925,104500,764913250,2700,2700,2700,2700,20
20230925,104400,764859250,2700,2700,2700,2700,176
20230925,104300,764384050,2690,2690,2690,2690,200
20230925,104200,763846050,2695,2695,2695,2695,322
20230925,104100,762978260,2695,2700,2700,2695,225
20230925,104000,762371645,2705,2705,2705,2705,1
20230925,103900,762368940,2705,2700,2705,2700,1000
20230925,103800,759664440,2705,2705,2705,2705,411
20230925,103700,758552685,2705,2705,2710,2695,181
20230925,103600,758063025,2705,2705,2705,2705,1000
20230925,103500,755358025,2705,2710,2710,2705,3286
20230925,103400,746453965,2710,2690,2710,2690,8798
20230925,103300,722701920,2675,2685,2690,2675,1241
20230925,103200,719369245,2690,2690,2690,2690,220
20230925,103100,718777445,2690,2690,2690,2690,218
20230925,103000,718191025,2690,2690,2690,2685,288
20230925,102900,717416845,2685,2685,2685,2685,139
20230925,102800,717043630,2675,2675,2675,2675,153
20230925,102700,716634355,2670,2670,2670,2670,560
20230925,102600,715139155,2670,2675,2675,2670,6452
20230925,102500,697887305,2675,2675,2680,2675,202
20230925,102400,697346610,2675,2675,2675,2675,2399
20230925,102300,690929285,2675,2685,2685,2675,4611
20230925,102200,678566980,2685,2685,2685,2685,30
20230925,102100,678486430,2685,2690,2690,2685,1827
20230925,102000,673580745,2690,2690,2690,2690,474
20230925,101900,672305685,2690,2690,2690,2690,373
20230925,101800,671302315,2685,2680,2685,2680,3750
20230925,101700,661233615,2685,2685,2685,2685,1
20230925,101600,661230930,2685,2685,2685,2685,95
20230925,101500,660975855,2685,2685,2685,2680,416
20230925,101400,659860785,2685,2680,2685,2680,1218
20230925,101300,656596525,2685,2685,2685,2685,0
20230925,101200,656596525,2685,2685,2685,2685,688
20230925,101100,654749245,2685,2685,2685,2685,1656
20230925,101000,650302885,2685,2690,2690,2685,400
20230925,100900,649228440,2695,2695,2695,2695,2221
20230925,100800,643242845,2695,2695,2695,2695,225
20230925,100700,642636470,2695,2695,2695,2695,313
20230925,100600,641792935,2700,2700,2705,2695,1532
20230925,100500,637661160,2700,2695,2700,2695,600
20230925,100400,636041660,2705,2695,2705,2695,265
20230925,100300,635327115,2695,2720,2720,2695,243
20230925,100200,634666855,2720,2695,2720,2695,19150
20230925,100100,582732020,2700,2700,2700,2700,1478
20230925,100000,578741420,2700,2700,2700,2700,425
20230925,095900,577593920,2705,2700,2710,2700,2738
20230925,095800,570186265,2705,2690,2705,2690,6001
20230925,095700,553960560,2690,2700,2700,2685,340
20230925,095600,553043395,2705,2700,2705,2700,3708
20230925,095500,543022565,2705,2685,2705,2685,16643
20230925,095400,498161040,2680,2685,2685,2670,2798
20230925,095300,490649175,2670,2680,2690,2670,2646
20230925,095200,483548760,2680,2690,2690,2680,1915
20230925,095100,478412050,2690,2660,2690,2660,11212
20230925,095000,448429975,2660,2660,2660,2660,7959
20230925,094900,427259035,2660,2630,2660,2630,9843
20230925,094800,401187970,2630,2630,2630,2630,25
20230925,094700,401122220,2630,2595,2630,2595,1590
20230925,094600,396950325,2595,2605,2605,2595,3682
20230925,094500,387372020,2610,2610,2610,2610,5
20230925,094400,387358970,2605,2605,2605,2605,0
20230925,094300,387358970,2605,2615,2615,2605,933
20230925,094200,384928115,2615,2615,2615,2615,286
20230925,094100,384180225,2615,2615,2615,2615,0
20230925,094000,384180225,2615,2610,2615,2610,1053
20230925,093900,381431340,2620,2610,2620,2610,53
20230925,093800,381292980,2610,2610,2610,2610,1737
20230925,093700,376759410,2610,2625,2625,2610,1656
20230925,093600,372437235,2610,2610,2610,2610,578
20230925,093500,370928655,2610,2610,2610,2610,657
20230925,093400,369213885,2635,2635,2635,2610,1011
20230925,093300,366571800,2620,2620,2620,2620,80
20230925,093200,366362200,2620,2635,2635,2620,394
20230925,093100,365325120,2635,2635,2635,2635,2
20230925,093000,365319850,2635,2635,2635,2635,0
20230925,092900,365319850,2635,2630,2635,2630,101
20230925,092800,365054215,2630,2630,2650,2615,1203
20230925,092700,361898160,2650,2650,2650,2630,1677
20230925,092600,357461670,2590,2595,2725,2590,30661
20230925,092500,275665755,2595,2605,2605,2585,2599
20230925,092400,268902420,2580,2595,2605,2580,55071
20230925,092300,126713935,2595,2595,2595,2595,200
20230925,092200,126194935,2595,2605,2605,2595,31
20230925,092100,126114480,2595,2590,2600,2590,819
20230925,092000,123989125,2585,2575,2585,2575,4107
20230925,091900,113382110,2580,2580,2580,2580,0
20230925,091800,113382110,2580,2585,2585,2580,602
20230925,091700,111828450,2585,2585,2585,2580,1021
20230925,091600,109190165,2595,2575,2595,2575,973
20230925,091500,106671450,2575,2570,2575,2570,506
20230925,091400,105370600,2570,2570,2570,2570,613
20230925,091300,103795190,2580,2580,2580,2580,101
20230925,091200,103534610,2580,2580,2580,2580,530
20230925,091100,102167210,2580,2575,2580,2570,1365
20230925,091000,98653470,2575,2580,2580,2575,120
20230925,090900,98344175,2580,2580,2580,2580,442
20230925,090800,97203815,2580,2570,2595,2570,84
20230925,090700,96987820,2575,2580,2580,2575,536
20230925,090600,95607580,2575,2575,2575,2575,865
20230925,090500,93380205,2575,2570,2575,2555,9217
20230925,090400,69738995,2570,2575,2575,2570,1736
20230925,090300,65273010,2570,2580,2580,2570,9438
20230925,090200,41010895,2575,2580,2600,2575,13427
20230925,090100,6430500,2600,2595,2600,2580,288
20230925,090000,5686490,2600,2620,2620,2600,2177