stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230926,202200,1830967360,2650,2650,2650,2650,17036
20230926,202100,1830967360,2650,2650,2650,2650,0
20230926,202000,1830967360,2650,2650,2650,2650,0
20230926,201900,1830967360,2650,2650,2650,2650,0
20230926,201800,1830967360,2650,2650,2650,2650,0
20230926,201700,1830967360,2650,2650,2650,2650,0
20230926,201600,1830967360,2650,2650,2650,2650,0
20230926,201500,1830967360,2650,2650,2650,2650,0
20230926,201400,1830967360,2650,2650,2650,2650,0
20230926,201300,1830967360,2650,2650,2650,2650,0
20230926,201200,1830967360,2650,2650,2650,2650,0
20230926,201100,1830967360,2650,2650,2650,2650,0
20230926,201000,1830967360,2650,2650,2650,2650,0
20230926,200900,1830967360,2650,2650,2650,2650,0
20230926,200800,1830967360,2650,2650,2650,2650,0
20230926,200700,1830967360,2650,2650,2650,2650,0
20230926,200600,1830967360,2650,2650,2650,2650,0
20230926,200500,1830967360,2650,2650,2650,2650,0
20230926,200400,1830967360,2650,2650,2650,2650,0
20230926,200300,1830967360,2650,2650,2650,2650,0
20230926,200200,1830967360,2650,2650,2650,2650,0
20230926,200100,1830967360,2650,2650,2650,2650,0
20230926,200000,1830967360,2650,2650,2650,2650,0
20230926,195900,1830967360,2650,2650,2650,2650,0
20230926,195800,1830967360,2650,2650,2650,2650,0
20230926,195700,1830967360,2650,2650,2650,2650,0
20230926,195600,1830967360,2650,2650,2650,2650,0
20230926,195500,1830967360,2650,2650,2650,2650,0
20230926,195400,1830967360,2650,2650,2650,2650,0
20230926,195300,1830967360,2650,2650,2650,2650,0
20230926,195200,1830967360,2650,2650,2650,2650,17036
20230926,195100,1830967360,2650,2650,2650,2650,0
20230926,195000,1830967360,2650,2650,2650,2650,0
20230926,194900,1830967360,2650,2650,2650,2650,0
20230926,194800,1830967360,2650,2650,2650,2650,0
20230926,194700,1830967360,2650,2650,2650,2650,0
20230926,194600,1830967360,2650,2650,2650,2650,0
20230926,194500,1830967360,2650,2650,2650,2650,0
20230926,194400,1830967360,2650,2650,2650,2650,0
20230926,194300,1830967360,2650,2650,2650,2650,0
20230926,194200,1830967360,2650,2650,2650,2650,0
20230926,194100,1830967360,2650,2650,2650,2650,0
20230926,194000,1830967360,2650,2650,2650,2650,0
20230926,193900,1830967360,2650,2650,2650,2650,0
20230926,193800,1830967360,2650,2650,2650,2650,0
20230926,193700,1830967360,2650,2650,2650,2650,0
20230926,193600,1830967360,2650,2650,2650,2650,0
20230926,193500,1830967360,2650,2650,2650,2650,0
20230926,193400,1830967360,2650,2650,2650,2650,0
20230926,193300,1830967360,2650,2650,2650,2650,0
20230926,193200,1830967360,2650,2650,2650,2650,0
20230926,193100,1830967360,2650,2650,2650,2650,0
20230926,193000,1830967360,2650,2650,2650,2650,0
20230926,192900,1830967360,2650,2650,2650,2650,0
20230926,192800,1830967360,2650,2650,2650,2650,0
20230926,192700,1830967360,2650,2650,2650,2650,0
20230926,192600,1830967360,2650,2650,2650,2650,0
20230926,192500,1830967360,2650,2650,2650,2650,0
20230926,192400,1830967360,2650,2650,2650,2650,0
20230926,192300,1830967360,2650,2650,2650,2650,0
20230926,192200,1830967360,2650,2650,2650,2650,17036
20230926,192100,1830967360,2650,2650,2650,2650,0
20230926,192000,1830967360,2650,2650,2650,2650,0
20230926,191900,1830967360,2650,2650,2650,2650,0
20230926,191800,1830967360,2650,2650,2650,2650,0
20230926,191700,1830967360,2650,2650,2650,2650,0
20230926,191600,1830967360,2650,2650,2650,2650,0
20230926,191500,1830967360,2650,2650,2650,2650,0
20230926,191400,1830967360,2650,2650,2650,2650,0
20230926,191300,1830967360,2650,2650,2650,2650,0
20230926,191200,1830967360,2650,2650,2650,2650,0
20230926,191100,1830967360,2650,2650,2650,2650,0
20230926,191000,1830967360,2650,2650,2650,2650,0
20230926,190900,1830967360,2650,2650,2650,2650,0
20230926,190800,1830967360,2650,2650,2650,2650,0
20230926,190700,1830967360,2650,2650,2650,2650,0
20230926,190600,1830967360,2650,2650,2650,2650,0
20230926,190500,1830967360,2650,2650,2650,2650,0
20230926,190400,1830967360,2650,2650,2650,2650,0
20230926,190300,1830967360,2650,2650,2650,2650,0
20230926,190200,1830967360,2650,2650,2650,2650,0
20230926,190100,1830967360,2650,2650,2650,2650,0
20230926,190000,1830967360,2650,2650,2650,2650,0
20230926,185900,1830967360,2650,2650,2650,2650,0
20230926,185800,1830967360,2650,2650,2650,2650,0
20230926,185700,1830967360,2650,2650,2650,2650,0
20230926,185600,1830967360,2650,2650,2650,2650,0
20230926,185500,1830967360,2650,2650,2650,2650,0
20230926,185400,1830967360,2650,2650,2650,2650,0
20230926,185300,1830967360,2650,2650,2650,2650,0
20230926,185200,1830967360,2650,2650,2650,2650,17036
20230926,185100,1830967360,2650,2650,2650,2650,0
20230926,185000,1830967360,2650,2650,2650,2650,0
20230926,184900,1830967360,2650,2650,2650,2650,0
20230926,184800,1830967360,2650,2650,2650,2650,0
20230926,184700,1830967360,2650,2650,2650,2650,0
20230926,184600,1830967360,2650,2650,2650,2650,0
20230926,184500,1830967360,2650,2650,2650,2650,0
20230926,184400,1830967360,2650,2650,2650,2650,0
20230926,184300,1830967360,2650,2650,2650,2650,0
20230926,184200,1830967360,2650,2650,2650,2650,0
20230926,184100,1830967360,2650,2650,2650,2650,0
20230926,184000,1830967360,2650,2650,2650,2650,0
20230926,183900,1830967360,2650,2650,2650,2650,0
20230926,183800,1830967360,2650,2650,2650,2650,0
20230926,183700,1830967360,2650,2650,2650,2650,0
20230926,183600,1830967360,2650,2650,2650,2650,0
20230926,183500,1830967360,2650,2650,2650,2650,0
20230926,183400,1830967360,2650,2650,2650,2650,0
20230926,183300,1830967360,2650,2650,2650,2650,0
20230926,183200,1830967360,2650,2650,2650,2650,0
20230926,183100,1830967360,2650,2650,2650,2650,0
20230926,183000,1830967360,2650,2650,2650,2650,0
20230926,182900,1830967360,2650,2650,2650,2650,0
20230926,182800,1830967360,2650,2650,2650,2650,0
20230926,182700,1830967360,2650,2650,2650,2650,0
20230926,182600,1830967360,2650,2650,2650,2650,0
20230926,182500,1830967360,2650,2650,2650,2650,0
20230926,182400,1830967360,2650,2650,2650,2650,0
20230926,182300,1830967360,2650,2650,2650,2650,0
20230926,182200,1830967360,2650,2650,2650,2650,17036
20230926,182100,1830967360,2650,2650,2650,2650,0
20230926,182000,1830967360,2650,2650,2650,2650,0
20230926,181900,1830967360,2650,2650,2650,2650,0
20230926,181800,1830967360,2650,2650,2650,2650,0
20230926,181700,1830967360,2650,2650,2650,2650,0
20230926,181600,1830967360,2650,2650,2650,2650,0
20230926,181500,1830967360,2650,2650,2650,2650,0
20230926,181400,1830967360,2650,2650,2650,2650,0
20230926,181300,1830967360,2650,2650,2650,2650,0
20230926,181200,1830967360,2650,2650,2650,2650,0
20230926,181100,1830967360,2650,2650,2650,2650,0
20230926,181000,1830967360,2650,2650,2650,2650,0
20230926,180900,1830967360,2650,2650,2650,2650,0
20230926,180800,1830967360,2650,2650,2650,2650,0
20230926,180700,1830967360,2650,2650,2650,2650,0
20230926,180600,1830967360,2650,2650,2650,2650,0
20230926,180500,1830967360,2650,2650,2650,2650,0
20230926,180400,1830967360,2650,2650,2650,2650,0
20230926,180300,1830967360,2650,2650,2650,2650,0
20230926,180200,1830967360,2650,2650,2650,2650,0
20230926,180100,1830967360,2650,2650,2650,2650,0
20230926,180000,1830967360,2650,2650,2650,2650,0
20230926,175900,1830967360,2650,2650,2650,2650,0
20230926,175800,1830967360,2650,2650,2650,2650,0
20230926,175700,1830967360,2650,2650,2650,2650,0
20230926,175600,1830967360,2650,2650,2650,2650,0
20230926,175500,1830967360,2650,2650,2650,2650,0
20230926,175400,1830967360,2650,2650,2650,2650,0
20230926,175300,1830967360,2650,2650,2650,2650,0
20230926,175200,1830967360,2650,2650,2650,2650,17036
20230926,175100,1830967360,2650,2650,2650,2650,0
20230926,175000,1830967360,2650,2650,2650,2650,0
20230926,174900,1830967360,2650,2650,2650,2650,0
20230926,174800,1830967360,2650,2650,2650,2650,0
20230926,174700,1830967360,2650,2650,2650,2650,0
20230926,174600,1830967360,2650,2650,2650,2650,0
20230926,174500,1830967360,2650,2650,2650,2650,0
20230926,174400,1830967360,2650,2650,2650,2650,0
20230926,174300,1830967360,2650,2650,2650,2650,0
20230926,174200,1830967360,2650,2650,2650,2650,0
20230926,174100,1830967360,2650,2650,2650,2650,0
20230926,174000,1830967360,2650,2650,2650,2650,0
20230926,173900,1830967360,2650,2650,2650,2650,0
20230926,173800,1830967360,2650,2650,2650,2650,0
20230926,173700,1830967360,2650,2650,2650,2650,0
20230926,173600,1830967360,2650,2650,2650,2650,0
20230926,173500,1830967360,2650,2650,2650,2650,0
20230926,173400,1830967360,2650,2650,2650,2650,0
20230926,173300,1830967360,2650,2650,2650,2650,0
20230926,173200,1830967360,2650,2650,2650,2650,0
20230926,173100,1830967360,2650,2650,2650,2650,0
20230926,173000,1830967360,2650,2650,2650,2650,0
20230926,172900,1830967360,2650,2650,2650,2650,0
20230926,172800,1830967360,2650,2650,2650,2650,0
20230926,172700,1830967360,2650,2650,2650,2650,0
20230926,172600,1830967360,2650,2650,2650,2650,0
20230926,172500,1830967360,2650,2650,2650,2650,0
20230926,172400,1830967360,2650,2650,2650,2650,0
20230926,172300,1830967360,2650,2650,2650,2650,0
20230926,172200,1830967360,2650,2650,2650,2650,17036
20230926,172100,1830967360,2650,2650,2650,2650,0
20230926,172000,1830967360,2650,2650,2650,2650,0
20230926,171900,1830967360,2650,2650,2650,2650,0
20230926,171800,1830967360,2650,2650,2650,2650,0
20230926,171700,1830967360,2650,2650,2650,2650,0
20230926,171600,1830967360,2650,2650,2650,2650,0
20230926,171500,1830967360,2650,2650,2650,2650,0
20230926,171400,1830967360,2650,2650,2650,2650,0
20230926,171300,1830967360,2650,2650,2650,2650,0
20230926,171200,1830967360,2650,2650,2650,2650,0
20230926,171100,1830967360,2650,2650,2650,2650,0
20230926,171000,1830967360,2650,2650,2650,2650,0
20230926,170900,1830967360,2650,2650,2650,2650,0
20230926,170800,1830967360,2650,2650,2650,2650,0
20230926,170700,1830967360,2650,2650,2650,2650,0
20230926,170600,1830967360,2650,2650,2650,2650,0
20230926,170500,1830967360,2650,2650,2650,2650,0
20230926,170400,1830967360,2650,2650,2650,2650,0
20230926,170300,1830967360,2650,2650,2650,2650,0
20230926,170200,1830967360,2650,2650,2650,2650,0
20230926,170100,1830967360,2650,2650,2650,2650,0
20230926,170000,1830967360,2650,2650,2650,2650,0
20230926,165900,1830967360,2650,2650,2650,2650,0
20230926,165800,1830967360,2650,2650,2650,2650,0
20230926,165700,1830967360,2650,2650,2650,2650,0
20230926,165600,1830967360,2650,2650,2650,2650,0
20230926,165500,1830967360,2650,2650,2650,2650,0
20230926,165400,1830967360,2650,2650,2650,2650,0
20230926,165300,1830967360,2650,2650,2650,2650,0
20230926,165200,1830967360,2650,2650,2650,2650,17036
20230926,165100,1830967360,2650,2650,2650,2650,0
20230926,165000,1830967360,2650,2650,2650,2650,0
20230926,164900,1830967360,2650,2650,2650,2650,0
20230926,164800,1830967360,2650,2650,2650,2650,0
20230926,164700,1830967360,2650,2650,2650,2650,0
20230926,164600,1830967360,2650,2650,2650,2650,0
20230926,164500,1830967360,2650,2650,2650,2650,0
20230926,164400,1830967360,2650,2650,2650,2650,0
20230926,164300,1830967360,2650,2650,2650,2650,0
20230926,164200,1830967360,2650,2650,2650,2650,0
20230926,164100,1830967360,2650,2650,2650,2650,0
20230926,164000,1830967360,2650,2650,2650,2650,0
20230926,163900,1830967360,2650,2650,2650,2650,0
20230926,163800,1830967360,2650,2650,2650,2650,0
20230926,163700,1830967360,2650,2650,2650,2650,0
20230926,163600,1830967360,2650,2650,2650,2650,0
20230926,163500,1830967360,2650,2650,2650,2650,0
20230926,163400,1830967360,2650,2650,2650,2650,0
20230926,163300,1830967360,2650,2650,2650,2650,0
20230926,163200,1830967360,2650,2650,2650,2650,0
20230926,163100,1830967360,2650,2650,2650,2650,0
20230926,163000,1830967360,2650,2650,2650,2650,0
20230926,162900,1830967360,2650,2650,2650,2650,0
20230926,162800,1830967360,2650,2650,2650,2650,0
20230926,162700,1830967360,2650,2650,2650,2650,0
20230926,162600,1830967360,2650,2650,2650,2650,0
20230926,162500,1830967360,2650,2650,2650,2650,0
20230926,162400,1830967360,2650,2650,2650,2650,0
20230926,162300,1830967360,2650,2650,2650,2650,0
20230926,162200,1830967360,2650,2650,2650,2650,17036
20230926,162100,1830967360,2650,2650,2650,2650,0
20230926,162000,1830967360,2650,2650,2650,2650,0
20230926,161900,1830967360,2650,2650,2650,2650,0
20230926,161800,1830967360,2650,2650,2650,2650,0
20230926,161700,1830967360,2650,2650,2650,2650,0
20230926,161600,1830967360,2650,2650,2650,2650,0
20230926,161500,1830967360,2650,2650,2650,2650,0
20230926,161400,1830967360,2650,2650,2650,2650,0
20230926,161300,1830967360,2650,2650,2650,2650,0
20230926,161200,1830967360,2650,2650,2650,2650,0
20230926,161100,1830967360,2650,2650,2650,2650,0
20230926,161000,1830967360,2650,2650,2650,2650,0
20230926,160900,1830967360,2650,2650,2650,2650,0
20230926,160800,1830967360,2650,2650,2650,2650,0
20230926,160700,1830967360,2650,2650,2650,2650,0
20230926,160600,1830967360,2650,2650,2650,2650,0
20230926,160500,1830967360,2650,2650,2650,2650,0
20230926,160400,1830967360,2650,2650,2650,2650,0
20230926,160300,1830967360,2650,2650,2650,2650,0
20230926,160200,1830967360,2650,2650,2650,2650,0
20230926,160100,1830967360,2650,2650,2650,2650,0
20230926,160000,1830967360,2650,2650,2650,2650,0
20230926,155900,1830967360,2650,2650,2650,2650,0
20230926,155800,1830967360,2650,2650,2650,2650,0
20230926,155700,1830967360,2650,2650,2650,2650,0
20230926,155600,1830967360,2650,2650,2650,2650,0
20230926,155500,1830967360,2650,2650,2650,2650,0
20230926,155400,1830967360,2650,2650,2650,2650,0
20230926,155300,1830967360,2650,2650,2650,2650,0
20230926,155200,1830967360,2650,2650,2650,2650,17036
20230926,155100,1830967360,2650,2650,2650,2650,0
20230926,155000,1830967360,2650,2650,2650,2650,0
20230926,154900,1830967360,2650,2650,2650,2650,0
20230926,154800,1830967360,2650,2650,2650,2650,0
20230926,154700,1830967360,2650,2650,2650,2650,0
20230926,154600,1830967360,2650,2650,2650,2650,0
20230926,154500,1830967360,2650,2650,2650,2650,0
20230926,154400,1830967360,2650,2650,2650,2650,0
20230926,154300,1830967360,2650,2650,2650,2650,0
20230926,154200,1830967360,2650,2650,2650,2650,0
20230926,154100,1830967360,2650,2650,2650,2650,0
20230926,154000,1830967360,2650,2650,2650,2650,0
20230926,153900,1830967360,2650,2650,2650,2650,0
20230926,153800,1830967360,2650,2650,2650,2650,0
20230926,153700,1830967360,2650,2650,2650,2650,0
20230926,153600,1830967360,2650,2650,2650,2650,0
20230926,153500,1830967360,2650,2650,2650,2650,0
20230926,153400,1830967360,2650,2650,2650,2650,0
20230926,153300,1830967360,2650,2650,2650,2650,0
20230926,153200,1830967360,2650,2650,2650,2650,0
20230926,153100,1830967360,2650,2650,2650,2650,0
20230926,153000,1830967360,2650,2650,2650,2650,17036
20230926,152900,1785821960,2650,2650,2650,2650,0
20230926,152800,1785821960,2650,2650,2650,2650,0
20230926,152700,1785821960,2650,2650,2650,2650,0
20230926,152600,1785821960,2650,2650,2650,2650,0
20230926,152500,1785821960,2650,2650,2650,2650,0
20230926,152400,1785821960,2650,2650,2650,2650,0
20230926,152300,1785821960,2650,2650,2650,2650,0
20230926,152200,1785821960,2650,2650,2650,2650,0
20230926,152100,1785821960,2650,2650,2650,2650,0
20230926,152000,1785821960,2650,2650,2650,2650,0
20230926,151900,1785821960,2650,2650,2655,2650,3285
20230926,151800,1777115060,2655,2655,2655,2655,2777
20230926,151700,1769742125,2655,2655,2660,2655,5736
20230926,151600,1754512940,2655,2660,2665,2655,2916
20230926,151500,1746764175,2660,2660,2660,2660,3483
20230926,151400,1737499395,2665,2660,2665,2660,2626
20230926,151300,1730514215,2665,2665,2665,2665,230
20230926,151200,1729901265,2665,2660,2665,2660,184
20230926,151100,1729411445,2665,2665,2665,2665,608
20230926,151000,1727791125,2665,2660,2665,2660,503
20230926,150900,1726453130,2660,2670,2670,2660,5172
20230926,150800,1712678030,2670,2670,2670,2670,66
20230926,150700,1712501810,2680,2680,2680,2680,9342
20230926,150600,1687465250,2680,2670,2680,2670,7369
20230926,150500,1667780020,2670,2670,2670,2670,50
20230926,150400,1667646520,2680,2680,2680,2680,10
20230926,150300,1667619720,2670,2675,2675,2670,5696
20230926,150200,1652411065,2675,2680,2680,2675,2121
20230926,150100,1646737370,2675,2675,2675,2675,300
20230926,150000,1645934870,2680,2675,2680,2675,1755
20230926,145900,1641231870,2675,2680,2680,2675,1773
20230926,145800,1636483910,2680,2680,2680,2680,0
20230926,145700,1636483910,2680,2680,2680,2680,305
20230926,145600,1635666510,2680,2680,2680,2680,0
20230926,145500,1635666510,2680,2690,2690,2680,90
20230926,145400,1635424960,2690,2690,2690,2690,100
20230926,145300,1635155960,2680,2680,2680,2680,100
20230926,145200,1634887960,2680,2675,2680,2670,834
20230926,145100,1632660545,2675,2680,2680,2675,2207
20230926,145000,1626756055,2680,2680,2680,2680,1051
20230926,144900,1623939375,2690,2690,2690,2690,101
20230926,144800,1623667685,2690,2690,2690,2690,1
20230926,144700,1623664995,2680,2680,2680,2680,20
20230926,144600,1623611395,2680,2680,2680,2680,0
20230926,144500,1623611395,2680,2690,2690,2680,1322
20230926,144400,1620057215,2680,2680,2680,2680,3
20230926,144300,1620049175,2675,2680,2680,2675,600
20230926,144200,1618443675,2680,2680,2680,2680,4
20230926,144100,1618432955,2680,2690,2690,2680,1010
20230926,144000,1615725655,2690,2690,2690,2690,1
20230926,143900,1615722965,2670,2670,2670,2670,0
20230926,143800,1615722965,2670,2675,2675,2670,471
20230926,143700,1614465040,2675,2675,2675,2675,227
20230926,143600,1613857815,2675,2675,2675,2675,4040
20230926,143500,1603050815,2675,2690,2690,2675,102
20230926,143400,1602776465,2675,2675,2675,2675,1000
20230926,143300,1600101465,2675,2685,2685,2675,3398
20230926,143200,1590992035,2685,2685,2685,2685,419
20230926,143100,1589867020,2685,2685,2685,2680,260
20230926,143000,1589169585,2690,2690,2690,2690,0
20230926,142900,1589169585,2690,2690,2690,2690,80
20230926,142800,1588954385,2685,2685,2685,2685,795
20230926,142700,1586819810,2690,2690,2690,2690,5
20230926,142600,1586806360,2690,2700,2700,2690,2388
20230926,142500,1580359760,2690,2690,2690,2690,1
20230926,142400,1580357070,2690,2690,2690,2690,594
20230926,142300,1578759210,2690,2690,2690,2690,259
20230926,142200,1578062500,2700,2700,2700,2700,1
20230926,142100,1578059800,2700,2700,2700,2700,210
20230926,142000,1577492800,2700,2700,2700,2700,332
20230926,141900,1576596400,2700,2715,2715,2700,21
20230926,141800,1576539550,2700,2700,2700,2700,0
20230926,141700,1576539550,2700,2700,2700,2700,192
20230926,141600,1576021150,2700,2700,2700,2700,0
20230926,141500,1576021150,2700,2700,2700,2700,99
20230926,141400,1575753850,2700,2700,2700,2700,1
20230926,141300,1575751150,2700,2720,2720,2700,7155
20230926,141200,1556426650,2720,2720,2720,2720,3782
20230926,141100,1546139610,2720,2720,2720,2720,2143
20230926,141000,1540310650,2700,2685,2700,2685,7047
20230926,140900,1521334400,2685,2685,2690,2685,1477
20230926,140800,1517368650,2685,2685,2685,2685,7
20230926,140700,1517349855,2680,2680,2680,2680,187
20230926,140600,1516848695,2680,2675,2680,2675,184
20230926,140500,1516356475,2675,2680,2680,2675,534
20230926,140400,1514927855,2680,2680,2680,2680,2
20230926,140300,1514922495,2685,2685,2685,2685,1112
20230926,140200,1511936775,2685,2685,2685,2685,0
20230926,140100,1511936775,2685,2675,2685,2675,102
20230926,140000,1511663915,2685,2680,2685,2675,5773
20230926,135900,1496216075,2675,2675,2675,2675,1621
20230926,135800,1491879900,2680,2685,2685,2680,3522
20230926,135700,1482440915,2690,2685,2690,2685,221
20230926,135600,1481846525,2685,2680,2685,2680,51
20230926,135500,1481709765,2685,2685,2685,2685,0
20230926,135400,1481709765,2685,2685,2685,2685,4
20230926,135300,1481699025,2685,2690,2690,2685,5
20230926,135200,1481685595,2680,2675,2680,2675,1893
20230926,135100,1476617825,2675,2680,2680,2675,587
20230926,135000,1475047385,2680,2680,2680,2680,0
20230926,134900,1475047385,2680,2690,2690,2680,2559
20230926,134800,1468188675,2685,2685,2685,2685,27
20230926,134700,1468116180,2690,2690,2690,2685,330
20230926,134600,1467229875,2690,2690,2690,2690,272
20230926,134500,1466498195,2690,2695,2695,2690,595
20230926,134400,1464897300,2695,2695,2695,2695,1004
20230926,134300,1462191520,2700,2695,2700,2695,2625
20230926,134200,1455116645,2695,2680,2695,2680,1220
20230926,134100,1451833545,2680,2715,2715,2680,15666
20230926,134000,1409799550,2720,2690,2720,2690,5000
20230926,133900,1396300700,2690,2700,2700,2685,13080
20230926,133800,1361143960,2700,2695,2700,2690,124
20230926,133700,1360810035,2690,2700,2700,2690,8801
20230926,133600,1337101460,2700,2700,2710,2700,485
20230926,133500,1335790960,2700,2700,2710,2700,656
20230926,133400,1334019660,2700,2700,2700,2700,1000
20230926,133300,1331319660,2700,2700,2700,2700,0
20230926,133200,1331319660,2700,2700,2700,2700,1018
20230926,133100,1328571060,2695,2695,2695,2695,0
20230926,133000,1328571060,2695,2695,2695,2695,20
20230926,132900,1328517160,2695,2690,2695,2690,2891
20230926,132800,1320726065,2695,2695,2695,2695,2139
20230926,132700,1314961460,2695,2700,2700,2695,9316
20230926,132600,1289852165,2700,2700,2700,2700,50
20230926,132500,1289717165,2700,2700,2700,2700,1350
20230926,132400,1286072165,2700,2705,2705,2700,13428
20230926,132300,1249791305,2725,2725,2725,2725,47
20230926,132200,1249663230,2730,2725,2730,2725,815
20230926,132100,1247441230,2730,2730,2730,2730,0
20230926,132000,1247441230,2730,2730,2730,2730,104
20230926,131900,1247157310,2730,2730,2730,2730,67
20230926,131800,1246974400,2730,2700,2730,2700,3987
20230926,131700,1236142465,2700,2700,2700,2700,0
20230926,131600,1236142465,2700,2700,2700,2700,0
20230926,131500,1236142465,2700,2705,2705,2700,399
20230926,131400,1235065120,2700,2700,2700,2700,200
20230926,131300,1234525120,2700,2700,2700,2700,1988
20230926,131200,1229157520,2700,2700,2700,2700,0
20230926,131100,1229157520,2700,2700,2700,2700,0
20230926,131000,1229157520,2700,2700,2700,2700,0
20230926,130900,1229157520,2700,2700,2700,2700,0
20230926,130800,1229157520,2700,2700,2700,2700,20
20230926,130700,1229103520,2700,2705,2705,2700,5195
20230926,130600,1215051345,2705,2705,2705,2705,0
20230926,130500,1215051345,2705,2705,2705,2705,99
20230926,130400,1214783550,2705,2705,2705,2705,1
20230926,130300,1214780845,2695,2695,2695,2695,1338
20230926,130200,1211174935,2695,2695,2695,2695,0
20230926,130100,1211174935,2695,2700,2700,2695,8000
20230926,130000,1189612935,2695,2695,2695,2695,90
20230926,125900,1189370385,2695,2695,2695,2695,461
20230926,125800,1188127990,2710,2710,2710,2710,554
20230926,125700,1186626650,2710,2695,2710,2695,87
20230926,125600,1186390895,2695,2705,2705,2695,3924
20230926,125500,1175799870,2710,2710,2710,2710,1
20230926,125400,1175797160,2705,2705,2705,2705,283
20230926,125300,1175031645,2705,2705,2705,2705,0
20230926,125200,1175031645,2705,2705,2705,2705,10
20230926,125100,1175004595,2705,2705,2705,2705,1
20230926,125000,1175001890,2700,2700,2700,2700,0
20230926,124900,1175001890,2700,2700,2700,2700,3295
20230926,124800,1166105390,2700,2705,2705,2700,4094
20230926,124700,1155050620,2705,2705,2705,2705,101
20230926,124600,1154777415,2700,2705,2705,2700,1481
20230926,124500,1150778710,2700,2700,2700,2700,164
20230926,124400,1150335910,2700,2700,2700,2700,303
20230926,124300,1149517810,2700,2705,2705,2700,9547
20230926,124200,1123712195,2710,2705,2710,2705,1958
20230926,124100,1118415550,2710,2715,2715,2710,4229
20230926,124000,1106954955,2715,2720,2720,2715,299
20230926,123900,1106142230,2710,2710,2710,2710,70
20230926,123800,1105952530,2705,2700,2705,2700,234
20230926,123700,1105319610,2705,2705,2705,2700,218
20230926,123600,1104730410,2705,2705,2705,2705,118
20230926,123500,1104411220,2705,2705,2705,2705,716
20230926,123400,1102474440,2705,2710,2710,2705,6960
20230926,123300,1083632640,2710,2710,2710,2710,180
20230926,123200,1083144840,2710,2710,2710,2710,3288
20230926,123100,1074234360,2715,2725,2725,2715,6458
20230926,123000,1056700380,2715,2725,2725,2715,2418
20230926,122900,1050123330,2725,2725,2725,2725,50
20230926,122800,1049987080,2725,2725,2725,2725,421
20230926,122700,1048839855,2730,2730,2730,2730,17
20230926,122600,1048793445,2730,2730,2730,2730,2976
20230926,122500,1040668965,2730,2730,2730,2730,612
20230926,122400,1038998205,2730,2725,2730,2725,8100
20230926,122300,1016909875,2725,2720,2725,2720,181
20230926,122200,1016416900,2715,2730,2730,2715,1884
20230926,122100,1011274330,2730,2730,2730,2730,24
20230926,122000,1011208810,2730,2720,2730,2715,1001
20230926,121900,1008489690,2715,2715,2715,2715,223
20230926,121800,1007884245,2715,2715,2715,2715,0
20230926,121700,1007884245,2715,2715,2715,2715,0
20230926,121600,1007884245,2715,2715,2715,2715,0
20230926,121500,1007884245,2715,2715,2715,2715,1
20230926,121400,1007881530,2715,2720,2720,2715,300
20230926,121300,1007066530,2715,2720,2720,2715,588
20230926,121200,1005467420,2720,2720,2720,2720,50
20230926,121100,1005331420,2730,2730,2730,2730,221
20230926,121000,1004728090,2720,2720,2720,2720,0
20230926,120900,1004728090,2720,2720,2720,2720,328
20230926,120800,1003835930,2730,2730,2730,2730,0
20230926,120700,1003835930,2730,2720,2730,2720,428
20230926,120600,1002670760,2725,2730,2730,2725,4132
20230926,120500,991392900,2730,2730,2730,2730,1334
20230926,120400,987751080,2730,2730,2730,2730,4
20230926,120300,987740160,2730,2730,2730,2730,200
20230926,120200,987194160,2720,2720,2720,2720,400
20230926,120100,986106160,2730,2730,2730,2730,158
20230926,120000,985674820,2730,2730,2730,2730,214
20230926,115900,985090600,2730,2730,2730,2730,101
20230926,115800,984814870,2730,2720,2730,2720,1101
20230926,115700,981810150,2730,2730,2730,2730,1
20230926,115600,981807420,2730,2730,2730,2730,0
20230926,115500,981807420,2730,2730,2730,2730,394
20230926,115400,980731800,2730,2730,2730,2730,10
20230926,115300,980704500,2710,2730,2730,2710,135
20230926,115200,980336950,2730,2730,2730,2730,1800
20230926,115100,975422950,2730,2710,2730,2710,76
20230926,115000,975216070,2710,2710,2710,2710,2000
20230926,114900,969796070,2710,2710,2710,2710,200
20230926,114800,969254070,2710,2710,2710,2710,1300
20230926,114700,965731070,2710,2710,2710,2710,215
20230926,114600,965148420,2705,2705,2705,2705,306
20230926,114500,964320690,2705,2710,2710,2705,2
20230926,114400,964315275,2700,2700,2700,2700,10
20230926,114300,964288275,2700,2700,2700,2700,1501
20230926,114200,960235575,2700,2700,2700,2700,0
20230926,114100,960235575,2700,2700,2700,2700,100
20230926,114000,959965575,2700,2700,2700,2700,60
20230926,113900,959803575,2700,2705,2705,2700,501
20230926,113800,958450315,2705,2705,2705,2705,0
20230926,113700,958450315,2705,2705,2705,2705,0
20230926,113600,958450315,2705,2705,2705,2705,0
20230926,113500,958450315,2705,2705,2705,2705,0
20230926,113400,958450315,2705,2705,2705,2705,29
20230926,113300,958371870,2705,2705,2705,2705,264
20230926,113200,957657750,2705,2705,2705,2705,477
20230926,113100,956367465,2705,2705,2705,2705,1077
20230926,113000,953454180,2705,2705,2705,2705,31
20230926,112900,953370325,2700,2700,2700,2700,2147
20230926,112800,947573425,2695,2695,2695,2695,1000
20230926,112700,944878425,2700,2700,2700,2700,100
20230926,112600,944608425,2700,2700,2700,2700,16
20230926,112500,944565225,2700,2695,2700,2695,314
20230926,112400,943718495,2700,2700,2700,2700,200
20230926,112300,943178495,2695,2695,2695,2695,6
20230926,112200,943162325,2695,2695,2695,2695,10
20230926,112100,943135375,2695,2695,2695,2695,50
20230926,112000,943000625,2700,2700,2700,2700,99
20230926,111900,942733325,2695,2695,2695,2695,354
20230926,111800,941779295,2695,2695,2695,2690,4078
20230926,111700,930791245,2695,2700,2700,2695,1866
20230926,111600,925758585,2700,2700,2700,2700,1293
20230926,111500,922267485,2700,2700,2700,2700,0
20230926,111400,922267485,2700,2700,2700,2700,6374
20230926,111300,905057685,2700,2710,2710,2700,14263
20230926,111200,866484650,2710,2710,2710,2710,1
20230926,111100,866481940,2710,2715,2715,2710,5045
20230926,111000,852803425,2715,2715,2715,2715,0
20230926,110900,852803425,2715,2715,2715,2715,43
20230926,110800,852686680,2715,2715,2715,2715,949
20230926,110700,850110145,2715,2715,2715,2715,0
20230926,110600,850110145,2715,2715,2715,2715,151
20230926,110500,849700180,2715,2715,2715,2715,80
20230926,110400,849482980,2715,2715,2715,2715,385
20230926,110300,848437705,2715,2710,2715,2710,722
20230926,110200,846480905,2710,2710,2710,2710,102
20230926,110100,846204485,2710,2710,2710,2710,5
20230926,110000,846190935,2710,2710,2710,2710,59
20230926,105900,846031045,2705,2705,2705,2705,101
20230926,105800,845757840,2705,2705,2705,2705,2242
20230926,105700,839693230,2710,2710,2710,2710,5
20230926,105600,839679680,2710,2710,2710,2705,4437
20230926,105500,827656020,2710,2710,2710,2710,258
20230926,105400,826956840,2710,2710,2710,2710,8962
20230926,105300,802669820,2710,2710,2710,2710,724
20230926,105200,800707780,2715,2715,2715,2715,185
20230926,105100,800205505,2715,2715,2715,2715,0
20230926,105000,800205505,2715,2715,2715,2715,200
20230926,104900,799662505,2715,2715,2715,2715,500
20230926,104800,798305005,2715,2715,2715,2715,10
20230926,104700,798277855,2710,2710,2710,2710,3442
20230926,104600,788950035,2710,2710,2710,2710,123
20230926,104500,788616705,2710,2710,2710,2710,1907
20230926,104400,783448735,2715,2715,2715,2715,3856
20230926,104300,772979695,2715,2715,2715,2715,100
20230926,104200,772708195,2720,2715,2720,2715,2546
20230926,104100,765795755,2715,2715,2715,2715,5422
20230926,104000,751075025,2715,2715,2715,2715,1101
20230926,103900,748085810,2715,2720,2720,2715,396
20230926,103800,747010170,2720,2720,2720,2720,20
20230926,103700,746955770,2720,2730,2730,2720,493
20230926,103600,745614790,2730,2730,2730,2730,2948
20230926,103500,737566750,2730,2730,2730,2730,1469
20230926,103400,733556380,2720,2720,2720,2720,2500
20230926,103300,726756380,2720,2720,2720,2720,4365
20230926,103200,714883580,2720,2720,2720,2720,2718
20230926,103100,707490620,2720,2720,2720,2720,0
20230926,103000,707490620,2720,2725,2725,2720,244
20230926,102900,706825905,2725,2720,2730,2720,1333
20230926,102800,703190635,2720,2720,2720,2720,1179
20230926,102700,699983755,2720,2720,2720,2720,6
20230926,102600,699967435,2720,2720,2720,2720,20
20230926,102500,699913035,2720,2720,2720,2720,28
20230926,102400,699836875,2715,2715,2715,2710,866
20230926,102300,697485835,2715,2715,2715,2715,507
20230926,102200,696109330,2715,2715,2715,2715,54
20230926,102100,695962720,2715,2720,2720,2715,210
20230926,102000,695392565,2720,2720,2720,2715,1920
20230926,101900,690179495,2720,2720,2725,2720,1404
20230926,101800,686360470,2720,2725,2725,2720,344
20230926,101700,685424190,2725,2715,2725,2715,38
20230926,101600,685320940,2715,2715,2715,2715,0
20230926,101500,685320940,2715,2715,2715,2715,5855
20230926,101400,669424615,2720,2720,2720,2720,500
20230926,101300,668064615,2720,2725,2725,2720,2714
20230926,101200,660682120,2725,2725,2725,2725,50
20230926,101100,660545870,2720,2720,2720,2720,145
20230926,101000,660151470,2720,2720,2720,2720,0
20230926,100900,660151470,2720,2720,2720,2720,0
20230926,100800,660151470,2720,2720,2720,2720,1799
20230926,100700,655258190,2720,2720,2720,2720,100
20230926,100600,654986190,2720,2730,2730,2720,3431
20230926,100500,645640220,2730,2730,2730,2725,475
20230926,100400,644344415,2730,2730,2730,2730,30
20230926,100300,644262515,2735,2735,2735,2735,0
20230926,100200,644262515,2735,2735,2735,2735,139
20230926,100100,643882350,2740,2740,2740,2740,0
20230926,100000,643882350,2740,2725,2740,2725,430
20230926,095900,642710480,2725,2740,2740,2725,2550
20230926,095800,635736945,2740,2745,2745,2740,1819
20230926,095700,630748560,2745,2750,2750,2745,1195
20230926,095600,627467780,2745,2750,2750,2745,275
20230926,095500,626711980,2750,2750,2750,2745,2104
20230926,095400,620925985,2750,2750,2750,2745,1025
20230926,095300,618110420,2750,2750,2750,2745,1914
20230926,095200,612849270,2750,2755,2755,2745,1120
20230926,095100,609766755,2755,2755,2755,2750,6882
20230926,095000,590810880,2755,2745,2755,2745,851
20230926,094900,588469375,2745,2750,2755,2745,9979
20230926,094800,561005565,2750,2750,2750,2750,1993
20230926,094700,555524815,2755,2710,2755,2710,16471
20230926,094600,510336180,2710,2730,2730,2710,797
20230926,094500,508169635,2730,2730,2730,2730,1382
20230926,094400,504396775,2715,2715,2715,2715,2886
20230926,094300,496561285,2720,2720,2720,2720,35
20230926,094200,496466085,2720,2730,2730,2720,845
20230926,094100,494165960,2730,2735,2735,2730,2491
20230926,094000,487364950,2735,2730,2735,2730,2064
20230926,093900,481724185,2735,2735,2735,2735,385
20230926,093800,480671210,2735,2730,2735,2725,345
20230926,093700,479729295,2730,2730,2730,2725,2767
20230926,093600,472175885,2730,2735,2735,2720,2156
20230926,093500,466284890,2720,2715,2720,2715,1246
20230926,093400,462901925,2715,2715,2740,2715,2773
20230926,093300,455330735,2715,2705,2730,2690,4944
20230926,093200,441988005,2710,2705,2710,2705,554
20230926,093100,440488015,2700,2695,2705,2695,1081
20230926,093000,437574660,2695,2700,2700,2695,8197
20230926,092900,415475605,2720,2720,2720,2700,2130
20230926,092800,409720505,2720,2720,2720,2720,150
20230926,092700,409312505,2720,2715,2720,2700,4561
20230926,092600,396966340,2715,2720,2720,2715,1111
20230926,092500,393944975,2720,2720,2730,2720,2779
20230926,092400,386383015,2720,2720,2725,2720,63
20230926,092300,386211645,2695,2695,2715,2690,980
20230926,092200,383571810,2695,2740,2745,2690,12993
20230926,092100,348398070,2740,2740,2745,2735,3209
20230926,092000,339606260,2740,2735,2745,2735,6332
20230926,091900,322257080,2735,2715,2735,2710,8543
20230926,091800,299037775,2720,2720,2720,2715,1091
20230926,091700,296071505,2715,2730,2730,2715,4840
20230926,091600,282898675,2730,2735,2735,2730,1305
20230926,091500,279332470,2735,2740,2745,2735,5528
20230926,091400,264186455,2740,2740,2740,2740,3163
20230926,091300,255519835,2750,2760,2760,2750,2486
20230926,091200,248664155,2760,2755,2765,2755,4639
20230926,091100,235864895,2755,2755,2755,2755,299
20230926,091000,235041150,2735,2750,2760,2730,16806
20230926,090900,188743970,2755,2725,2755,2720,12153
20230926,090800,155343940,2725,2745,2745,2725,4359
20230926,090700,143441615,2740,2730,2760,2705,8828
20230926,090600,119312125,2730,2695,2790,2695,35084
20230926,090500,22846345,2695,2680,2695,2675,1978
20230926,090400,17547210,2675,2695,2700,2675,1069
20230926,090300,14679470,2695,2695,2695,2695,208
20230926,090200,14118910,2695,2690,2695,2675,2861
20230926,090100,6449895,2685,2705,2705,2685,1130
20230926,090000,3407825,2695,2685,2695,2685,1002