stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230927,202200,2241433880,2555,2555,2555,2555,11980
20230927,202100,2241433880,2555,2555,2555,2555,0
20230927,202000,2241433880,2555,2555,2555,2555,0
20230927,201900,2241433880,2555,2555,2555,2555,0
20230927,201800,2241433880,2555,2555,2555,2555,0
20230927,201700,2241433880,2555,2555,2555,2555,0
20230927,201600,2241433880,2555,2555,2555,2555,0
20230927,201500,2241433880,2555,2555,2555,2555,0
20230927,201400,2241433880,2555,2555,2555,2555,0
20230927,201300,2241433880,2555,2555,2555,2555,0
20230927,201200,2241433880,2555,2555,2555,2555,0
20230927,201100,2241433880,2555,2555,2555,2555,0
20230927,201000,2241433880,2555,2555,2555,2555,0
20230927,200900,2241433880,2555,2555,2555,2555,0
20230927,200800,2241433880,2555,2555,2555,2555,0
20230927,200700,2241433880,2555,2555,2555,2555,0
20230927,200600,2241433880,2555,2555,2555,2555,0
20230927,200500,2241433880,2555,2555,2555,2555,0
20230927,200400,2241433880,2555,2555,2555,2555,0
20230927,200300,2241433880,2555,2555,2555,2555,0
20230927,200200,2241433880,2555,2555,2555,2555,0
20230927,200100,2241433880,2555,2555,2555,2555,0
20230927,200000,2241433880,2555,2555,2555,2555,0
20230927,195900,2241433880,2555,2555,2555,2555,0
20230927,195800,2241433880,2555,2555,2555,2555,0
20230927,195700,2241433880,2555,2555,2555,2555,0
20230927,195600,2241433880,2555,2555,2555,2555,0
20230927,195500,2241433880,2555,2555,2555,2555,0
20230927,195400,2241433880,2555,2555,2555,2555,0
20230927,195300,2241433880,2555,2555,2555,2555,0
20230927,195200,2241433880,2555,2555,2555,2555,11980
20230927,195100,2241433880,2555,2555,2555,2555,0
20230927,195000,2241433880,2555,2555,2555,2555,0
20230927,194900,2241433880,2555,2555,2555,2555,0
20230927,194800,2241433880,2555,2555,2555,2555,0
20230927,194700,2241433880,2555,2555,2555,2555,0
20230927,194600,2241433880,2555,2555,2555,2555,0
20230927,194500,2241433880,2555,2555,2555,2555,0
20230927,194400,2241433880,2555,2555,2555,2555,0
20230927,194300,2241433880,2555,2555,2555,2555,0
20230927,194200,2241433880,2555,2555,2555,2555,0
20230927,194100,2241433880,2555,2555,2555,2555,0
20230927,194000,2241433880,2555,2555,2555,2555,0
20230927,193900,2241433880,2555,2555,2555,2555,0
20230927,193800,2241433880,2555,2555,2555,2555,0
20230927,193700,2241433880,2555,2555,2555,2555,0
20230927,193600,2241433880,2555,2555,2555,2555,0
20230927,193500,2241433880,2555,2555,2555,2555,0
20230927,193400,2241433880,2555,2555,2555,2555,0
20230927,193300,2241433880,2555,2555,2555,2555,0
20230927,193200,2241433880,2555,2555,2555,2555,0
20230927,193100,2241433880,2555,2555,2555,2555,0
20230927,193000,2241433880,2555,2555,2555,2555,0
20230927,192900,2241433880,2555,2555,2555,2555,0
20230927,192800,2241433880,2555,2555,2555,2555,0
20230927,192700,2241433880,2555,2555,2555,2555,0
20230927,192600,2241433880,2555,2555,2555,2555,0
20230927,192500,2241433880,2555,2555,2555,2555,0
20230927,192400,2241433880,2555,2555,2555,2555,0
20230927,192300,2241433880,2555,2555,2555,2555,0
20230927,192200,2241433880,2555,2555,2555,2555,11980
20230927,192100,2241433880,2555,2555,2555,2555,0
20230927,192000,2241433880,2555,2555,2555,2555,0
20230927,191900,2241433880,2555,2555,2555,2555,0
20230927,191800,2241433880,2555,2555,2555,2555,0
20230927,191700,2241433880,2555,2555,2555,2555,0
20230927,191600,2241433880,2555,2555,2555,2555,0
20230927,191500,2241433880,2555,2555,2555,2555,0
20230927,191400,2241433880,2555,2555,2555,2555,0
20230927,191300,2241433880,2555,2555,2555,2555,0
20230927,191200,2241433880,2555,2555,2555,2555,0
20230927,191100,2241433880,2555,2555,2555,2555,0
20230927,191000,2241433880,2555,2555,2555,2555,0
20230927,190900,2241433880,2555,2555,2555,2555,0
20230927,190800,2241433880,2555,2555,2555,2555,0
20230927,190700,2241433880,2555,2555,2555,2555,0
20230927,190600,2241433880,2555,2555,2555,2555,0
20230927,190500,2241433880,2555,2555,2555,2555,0
20230927,190400,2241433880,2555,2555,2555,2555,0
20230927,190300,2241433880,2555,2555,2555,2555,0
20230927,190200,2241433880,2555,2555,2555,2555,0
20230927,190100,2241433880,2555,2555,2555,2555,0
20230927,190000,2241433880,2555,2555,2555,2555,0
20230927,185900,2241433880,2555,2555,2555,2555,0
20230927,185800,2241433880,2555,2555,2555,2555,0
20230927,185700,2241433880,2555,2555,2555,2555,0
20230927,185600,2241433880,2555,2555,2555,2555,0
20230927,185500,2241433880,2555,2555,2555,2555,0
20230927,185400,2241433880,2555,2555,2555,2555,0
20230927,185300,2241433880,2555,2555,2555,2555,0
20230927,185200,2241433880,2555,2555,2555,2555,11980
20230927,185100,2241433880,2555,2555,2555,2555,0
20230927,185000,2241433880,2555,2555,2555,2555,0
20230927,184900,2241433880,2555,2555,2555,2555,0
20230927,184800,2241433880,2555,2555,2555,2555,0
20230927,184700,2241433880,2555,2555,2555,2555,0
20230927,184600,2241433880,2555,2555,2555,2555,0
20230927,184500,2241433880,2555,2555,2555,2555,0
20230927,184400,2241433880,2555,2555,2555,2555,0
20230927,184300,2241433880,2555,2555,2555,2555,0
20230927,184200,2241433880,2555,2555,2555,2555,0
20230927,184100,2241433880,2555,2555,2555,2555,0
20230927,184000,2241433880,2555,2555,2555,2555,0
20230927,183900,2241433880,2555,2555,2555,2555,0
20230927,183800,2241433880,2555,2555,2555,2555,0
20230927,183700,2241433880,2555,2555,2555,2555,0
20230927,183600,2241433880,2555,2555,2555,2555,0
20230927,183500,2241433880,2555,2555,2555,2555,0
20230927,183400,2241433880,2555,2555,2555,2555,0
20230927,183300,2241433880,2555,2555,2555,2555,0
20230927,183200,2241433880,2555,2555,2555,2555,0
20230927,183100,2241433880,2555,2555,2555,2555,0
20230927,183000,2241433880,2555,2555,2555,2555,0
20230927,182900,2241433880,2555,2555,2555,2555,0
20230927,182800,2241433880,2555,2555,2555,2555,0
20230927,182700,2241433880,2555,2555,2555,2555,0
20230927,182600,2241433880,2555,2555,2555,2555,0
20230927,182500,2241433880,2555,2555,2555,2555,0
20230927,182400,2241433880,2555,2555,2555,2555,0
20230927,182300,2241433880,2555,2555,2555,2555,0
20230927,182200,2241433880,2555,2555,2555,2555,11980
20230927,182100,2241433880,2555,2555,2555,2555,0
20230927,182000,2241433880,2555,2555,2555,2555,0
20230927,181900,2241433880,2555,2555,2555,2555,0
20230927,181800,2241433880,2555,2555,2555,2555,0
20230927,181700,2241433880,2555,2555,2555,2555,0
20230927,181600,2241433880,2555,2555,2555,2555,0
20230927,181500,2241433880,2555,2555,2555,2555,0
20230927,181400,2241433880,2555,2555,2555,2555,0
20230927,181300,2241433880,2555,2555,2555,2555,0
20230927,181200,2241433880,2555,2555,2555,2555,0
20230927,181100,2241433880,2555,2555,2555,2555,0
20230927,181000,2241433880,2555,2555,2555,2555,0
20230927,180900,2241433880,2555,2555,2555,2555,0
20230927,180800,2241433880,2555,2555,2555,2555,0
20230927,180700,2241433880,2555,2555,2555,2555,0
20230927,180600,2241433880,2555,2555,2555,2555,0
20230927,180500,2241433880,2555,2555,2555,2555,0
20230927,180400,2241433880,2555,2555,2555,2555,0
20230927,180300,2241433880,2555,2555,2555,2555,0
20230927,180200,2241433880,2555,2555,2555,2555,0
20230927,180100,2241433880,2555,2555,2555,2555,0
20230927,180000,2241433880,2555,2555,2555,2555,0
20230927,175900,2241433880,2555,2555,2555,2555,0
20230927,175800,2241433880,2555,2555,2555,2555,0
20230927,175700,2241433880,2555,2555,2555,2555,0
20230927,175600,2241433880,2555,2555,2555,2555,0
20230927,175500,2241433880,2555,2555,2555,2555,0
20230927,175400,2241433880,2555,2555,2555,2555,0
20230927,175300,2241433880,2555,2555,2555,2555,0
20230927,175200,2241433880,2555,2555,2555,2555,11980
20230927,175100,2241433880,2555,2555,2555,2555,0
20230927,175000,2241433880,2555,2555,2555,2555,0
20230927,174900,2241433880,2555,2555,2555,2555,0
20230927,174800,2241433880,2555,2555,2555,2555,0
20230927,174700,2241433880,2555,2555,2555,2555,0
20230927,174600,2241433880,2555,2555,2555,2555,0
20230927,174500,2241433880,2555,2555,2555,2555,0
20230927,174400,2241433880,2555,2555,2555,2555,0
20230927,174300,2241433880,2555,2555,2555,2555,0
20230927,174200,2241433880,2555,2555,2555,2555,0
20230927,174100,2241433880,2555,2555,2555,2555,0
20230927,174000,2241433880,2555,2555,2555,2555,0
20230927,173900,2241433880,2555,2555,2555,2555,0
20230927,173800,2241433880,2555,2555,2555,2555,0
20230927,173700,2241433880,2555,2555,2555,2555,0
20230927,173600,2241433880,2555,2555,2555,2555,0
20230927,173500,2241433880,2555,2555,2555,2555,0
20230927,173400,2241433880,2555,2555,2555,2555,0
20230927,173300,2241433880,2555,2555,2555,2555,0
20230927,173200,2241433880,2555,2555,2555,2555,0
20230927,173100,2241433880,2555,2555,2555,2555,0
20230927,173000,2241433880,2555,2555,2555,2555,0
20230927,172900,2241433880,2555,2555,2555,2555,0
20230927,172800,2241433880,2555,2555,2555,2555,0
20230927,172700,2241433880,2555,2555,2555,2555,0
20230927,172600,2241433880,2555,2555,2555,2555,0
20230927,172500,2241433880,2555,2555,2555,2555,0
20230927,172400,2241433880,2555,2555,2555,2555,0
20230927,172300,2241433880,2555,2555,2555,2555,0
20230927,172200,2241433880,2555,2555,2555,2555,11980
20230927,172100,2241433880,2555,2555,2555,2555,0
20230927,172000,2241433880,2555,2555,2555,2555,0
20230927,171900,2241433880,2555,2555,2555,2555,0
20230927,171800,2241433880,2555,2555,2555,2555,0
20230927,171700,2241433880,2555,2555,2555,2555,0
20230927,171600,2241433880,2555,2555,2555,2555,0
20230927,171500,2241433880,2555,2555,2555,2555,0
20230927,171400,2241433880,2555,2555,2555,2555,0
20230927,171300,2241433880,2555,2555,2555,2555,0
20230927,171200,2241433880,2555,2555,2555,2555,0
20230927,171100,2241433880,2555,2555,2555,2555,0
20230927,171000,2241433880,2555,2555,2555,2555,0
20230927,170900,2241433880,2555,2555,2555,2555,0
20230927,170800,2241433880,2555,2555,2555,2555,0
20230927,170700,2241433880,2555,2555,2555,2555,0
20230927,170600,2241433880,2555,2555,2555,2555,0
20230927,170500,2241433880,2555,2555,2555,2555,0
20230927,170400,2241433880,2555,2555,2555,2555,0
20230927,170300,2241433880,2555,2555,2555,2555,0
20230927,170200,2241433880,2555,2555,2555,2555,0
20230927,170100,2241433880,2555,2555,2555,2555,0
20230927,170000,2241433880,2555,2555,2555,2555,0
20230927,165900,2241433880,2555,2555,2555,2555,0
20230927,165800,2241433880,2555,2555,2555,2555,0
20230927,165700,2241433880,2555,2555,2555,2555,0
20230927,165600,2241433880,2555,2555,2555,2555,0
20230927,165500,2241433880,2555,2555,2555,2555,0
20230927,165400,2241433880,2555,2555,2555,2555,0
20230927,165300,2241433880,2555,2555,2555,2555,0
20230927,165200,2241433880,2555,2555,2555,2555,11980
20230927,165100,2241433880,2555,2555,2555,2555,0
20230927,165000,2241433880,2555,2555,2555,2555,0
20230927,164900,2241433880,2555,2555,2555,2555,0
20230927,164800,2241433880,2555,2555,2555,2555,0
20230927,164700,2241433880,2555,2555,2555,2555,0
20230927,164600,2241433880,2555,2555,2555,2555,0
20230927,164500,2241433880,2555,2555,2555,2555,0
20230927,164400,2241433880,2555,2555,2555,2555,0
20230927,164300,2241433880,2555,2555,2555,2555,0
20230927,164200,2241433880,2555,2555,2555,2555,0
20230927,164100,2241433880,2555,2555,2555,2555,0
20230927,164000,2241433880,2555,2555,2555,2555,0
20230927,163900,2241433880,2555,2555,2555,2555,0
20230927,163800,2241433880,2555,2555,2555,2555,0
20230927,163700,2241433880,2555,2555,2555,2555,0
20230927,163600,2241433880,2555,2555,2555,2555,0
20230927,163500,2241433880,2555,2555,2555,2555,0
20230927,163400,2241433880,2555,2555,2555,2555,0
20230927,163300,2241433880,2555,2555,2555,2555,0
20230927,163200,2241433880,2555,2555,2555,2555,0
20230927,163100,2241433880,2555,2555,2555,2555,0
20230927,163000,2241433880,2555,2555,2555,2555,0
20230927,162900,2241433880,2555,2555,2555,2555,0
20230927,162800,2241433880,2555,2555,2555,2555,0
20230927,162700,2241433880,2555,2555,2555,2555,0
20230927,162600,2241433880,2555,2555,2555,2555,0
20230927,162500,2241433880,2555,2555,2555,2555,0
20230927,162400,2241433880,2555,2555,2555,2555,0
20230927,162300,2241433880,2555,2555,2555,2555,0
20230927,162200,2241433880,2555,2555,2555,2555,11980
20230927,162100,2241433880,2555,2555,2555,2555,0
20230927,162000,2241433880,2555,2555,2555,2555,0
20230927,161900,2241433880,2555,2555,2555,2555,0
20230927,161800,2241433880,2555,2555,2555,2555,0
20230927,161700,2241433880,2555,2555,2555,2555,0
20230927,161600,2241433880,2555,2555,2555,2555,0
20230927,161500,2241433880,2555,2555,2555,2555,0
20230927,161400,2241433880,2555,2555,2555,2555,0
20230927,161300,2241433880,2555,2555,2555,2555,0
20230927,161200,2241433880,2555,2555,2555,2555,0
20230927,161100,2241433880,2555,2555,2555,2555,0
20230927,161000,2241433880,2555,2555,2555,2555,0
20230927,160900,2241433880,2555,2555,2555,2555,0
20230927,160800,2241433880,2555,2555,2555,2555,0
20230927,160700,2241433880,2555,2555,2555,2555,0
20230927,160600,2241433880,2555,2555,2555,2555,0
20230927,160500,2241433880,2555,2555,2555,2555,0
20230927,160400,2241433880,2555,2555,2555,2555,0
20230927,160300,2241433880,2555,2555,2555,2555,0
20230927,160200,2241433880,2555,2555,2555,2555,0
20230927,160100,2241433880,2555,2555,2555,2555,0
20230927,160000,2241433880,2555,2555,2555,2555,0
20230927,155900,2241433880,2555,2555,2555,2555,0
20230927,155800,2241433880,2555,2555,2555,2555,0
20230927,155700,2241433880,2555,2555,2555,2555,0
20230927,155600,2241433880,2555,2555,2555,2555,0
20230927,155500,2241433880,2555,2555,2555,2555,0
20230927,155400,2241433880,2555,2555,2555,2555,0
20230927,155300,2241433880,2555,2555,2555,2555,0
20230927,155200,2241433880,2555,2555,2555,2555,11980
20230927,155100,2241433880,2555,2555,2555,2555,0
20230927,155000,2241433880,2555,2555,2555,2555,0
20230927,154900,2241433880,2555,2555,2555,2555,0
20230927,154800,2241433880,2555,2555,2555,2555,0
20230927,154700,2241433880,2555,2555,2555,2555,0
20230927,154600,2241433880,2555,2555,2555,2555,0
20230927,154500,2241433880,2555,2555,2555,2555,0
20230927,154400,2241433880,2555,2555,2555,2555,0
20230927,154300,2241433880,2555,2555,2555,2555,0
20230927,154200,2241433880,2555,2555,2555,2555,0
20230927,154100,2241433880,2555,2555,2555,2555,0
20230927,154000,2241433880,2555,2555,2555,2555,0
20230927,153900,2241433880,2555,2555,2555,2555,0
20230927,153800,2241433880,2555,2555,2555,2555,0
20230927,153700,2241433880,2555,2555,2555,2555,0
20230927,153600,2241433880,2555,2555,2555,2555,0
20230927,153500,2241433880,2555,2555,2555,2555,0
20230927,153400,2241433880,2555,2555,2555,2555,0
20230927,153300,2241433880,2555,2555,2555,2555,0
20230927,153200,2241433880,2555,2555,2555,2555,0
20230927,153100,2241433880,2555,2555,2555,2555,0
20230927,153000,2241433880,2555,2555,2555,2555,11980
20230927,152900,2210824980,2535,2535,2535,2535,0
20230927,152800,2210824980,2535,2535,2535,2535,0
20230927,152700,2210824980,2535,2535,2535,2535,0
20230927,152600,2210824980,2535,2535,2535,2535,0
20230927,152500,2210824980,2535,2535,2535,2535,0
20230927,152400,2210824980,2535,2535,2535,2535,0
20230927,152300,2210824980,2535,2535,2535,2535,0
20230927,152200,2210824980,2535,2535,2535,2535,0
20230927,152100,2210824980,2535,2535,2535,2535,0
20230927,152000,2210824980,2535,2535,2535,2535,0
20230927,151900,2210824980,2535,2540,2555,2520,3427
20230927,151800,2202125905,2520,2540,2545,2520,6572
20230927,151700,2185537190,2545,2530,2545,2530,130
20230927,151600,2185208275,2540,2530,2545,2530,107
20230927,151500,2184936550,2545,2545,2545,2530,225
20230927,151400,2184365625,2545,2530,2545,2525,3955
20230927,151300,2174369050,2550,2530,2550,2530,1233
20230927,151200,2171244940,2550,2540,2550,2530,2959
20230927,151100,2163740860,2540,2540,2540,2540,572
20230927,151000,2162287980,2550,2550,2550,2550,0
20230927,150900,2162287980,2550,2550,2550,2550,0
20230927,150800,2162287980,2550,2550,2550,2550,0
20230927,150700,2162287980,2550,2550,2550,2550,23
20230927,150600,2162229330,2550,2535,2550,2535,1033
20230927,150500,2159602050,2525,2535,2535,2525,5020
20230927,150400,2146926400,2530,2540,2540,2530,3882
20230927,150300,2137089630,2550,2545,2550,2545,352
20230927,150200,2136192180,2550,2545,2550,2545,2279
20230927,150100,2130390145,2545,2560,2560,2545,4412
20230927,150000,2119140450,2570,2550,2570,2550,10600
20230927,145900,2092069870,2550,2545,2550,2545,2279
20230927,145800,2086259315,2550,2555,2555,2550,1443
20230927,145700,2082578165,2550,2555,2555,2550,2087
20230927,145600,2077256120,2555,2555,2555,2555,30
20230927,145500,2077179470,2550,2570,2570,2550,3588
20230927,145400,2067964930,2550,2550,2550,2550,139
20230927,145300,2067610480,2550,2550,2550,2550,0
20230927,145200,2067610480,2550,2570,2570,2550,140
20230927,145100,2067251120,2570,2570,2570,2570,504
20230927,145000,2065955840,2550,2565,2570,2550,1406
20230927,144900,2062344680,2550,2555,2555,2550,1343
20230927,144800,2058918065,2565,2565,2565,2565,0
20230927,144700,2058918065,2565,2550,2565,2550,550
20230927,144600,2057509565,2565,2565,2565,2565,0
20230927,144500,2057509565,2565,2565,2565,2555,35
20230927,144400,2057420040,2565,2565,2570,2565,171
20230927,144300,2056980725,2570,2550,2570,2550,4316
20230927,144200,2045914905,2550,2550,2550,2550,25
20230927,144100,2045851155,2560,2560,2560,2560,6
20230927,144000,2045835795,2560,2560,2560,2560,9
20230927,143900,2045812755,2565,2565,2565,2565,15
20230927,143800,2045774280,2565,2565,2565,2565,0
20230927,143700,2045774280,2565,2565,2565,2565,32
20230927,143600,2045692200,2565,2565,2565,2565,2000
20230927,143500,2040562200,2570,2550,2570,2550,7300
20230927,143400,2021835865,2550,2550,2550,2550,0
20230927,143300,2021835865,2550,2550,2550,2550,398
20230927,143200,2020820965,2550,2535,2550,2530,900
20230927,143100,2018543515,2535,2550,2550,2535,32
20230927,143000,2018462310,2550,2550,2550,2550,537
20230927,142900,2017092960,2560,2570,2570,2560,147
20230927,142800,2016715190,2570,2570,2570,2570,1681
20230927,142700,2012395020,2570,2545,2570,2545,15250
20230927,142600,1973258875,2550,2540,2550,2540,7200
20230927,142500,1954936940,2535,2520,2535,2520,6000
20230927,142400,1939782360,2515,2510,2515,2510,759
20230927,142300,1937873975,2510,2510,2510,2510,492
20230927,142200,1936639055,2510,2510,2510,2510,663
20230927,142100,1934974925,2510,2510,2510,2510,510
20230927,142000,1933694825,2515,2515,2515,2515,24
20230927,141900,1933634465,2515,2515,2515,2515,1139
20230927,141800,1930769880,2515,2515,2515,2515,253
20230927,141700,1930133585,2510,2505,2510,2505,2791
20230927,141600,1923140675,2505,2505,2505,2505,0
20230927,141500,1923140675,2505,2510,2510,2505,2000
20230927,141400,1918125675,2510,2510,2515,2510,2910
20230927,141300,1910821540,2510,2510,2510,2510,3000
20230927,141200,1903291540,2510,2510,2510,2510,0
20230927,141100,1903291540,2510,2510,2510,2510,3300
20230927,141000,1895008540,2510,2510,2510,2510,1000
20230927,140900,1892498540,2510,2510,2510,2510,1000
20230927,140800,1889988540,2510,2520,2520,2510,12102
20230927,140700,1859552070,2520,2520,2520,2520,5
20230927,140600,1859539470,2520,2520,2520,2520,0
20230927,140500,1859539470,2520,2520,2520,2520,8
20230927,140400,1859519310,2520,2520,2520,2520,648
20230927,140300,1857886350,2520,2520,2520,2520,2
20230927,140200,1857881310,2520,2520,2520,2520,1454
20230927,140100,1854217230,2520,2520,2520,2520,40
20230927,140000,1854116430,2515,2515,2515,2515,1
20230927,135900,1854113915,2515,2520,2520,2515,113
20230927,135800,1853829220,2520,2520,2520,2520,151
20230927,135700,1853448700,2520,2520,2520,2520,59
20230927,135600,1853300020,2520,2520,2520,2520,118
20230927,135500,1853002660,2520,2520,2520,2520,100
20230927,135400,1852750660,2520,2520,2520,2520,29
20230927,135300,1852677580,2520,2520,2520,2520,140
20230927,135200,1852324780,2515,2515,2515,2515,30
20230927,135100,1852249330,2520,2520,2520,2520,50
20230927,135000,1852123330,2520,2520,2520,2520,6
20230927,134900,1852108210,2515,2515,2515,2515,50
20230927,134800,1851982460,2520,2520,2520,2520,0
20230927,134700,1851982460,2520,2520,2520,2520,3661
20230927,134600,1842756740,2530,2530,2530,2520,980
20230927,134500,1840280340,2530,2525,2530,2525,225
20230927,134400,1839711125,2525,2525,2525,2525,17
20230927,134300,1839668200,2525,2525,2525,2525,15
20230927,134200,1839630325,2525,2520,2525,2520,2831
20230927,134100,1832483550,2515,2520,2520,2515,139
20230927,134000,1832133915,2520,2520,2520,2520,790
20230927,133900,1830143115,2520,2520,2520,2520,2572
20230927,133800,1823661675,2520,2525,2525,2520,401
20230927,133700,1822649155,2525,2525,2525,2525,1977
20230927,133600,1817657230,2525,2525,2525,2525,0
20230927,133500,1817657230,2525,2525,2525,2525,240
20230927,133400,1817051230,2520,2520,2520,2520,0
20230927,133300,1817051230,2520,2520,2520,2520,0
20230927,133200,1817051230,2520,2520,2520,2520,0
20230927,133100,1817051230,2520,2520,2520,2520,125
20230927,133000,1816736230,2520,2520,2520,2520,616
20230927,132900,1815183910,2520,2520,2520,2520,44
20230927,132800,1815073030,2520,2520,2520,2520,1340
20230927,132700,1811696230,2520,2520,2520,2520,10
20230927,132600,1811671030,2520,2520,2520,2520,0
20230927,132500,1811671030,2520,2525,2525,2520,1500
20230927,132400,1807890755,2525,2525,2525,2525,2103
20230927,132300,1802580680,2525,2525,2525,2525,48
20230927,132200,1802459480,2525,2525,2525,2525,650
20230927,132100,1800818230,2525,2525,2525,2525,0
20230927,132000,1800818230,2525,2525,2525,2525,101
20230927,131900,1800563205,2520,2520,2520,2520,509
20230927,131800,1799280525,2520,2520,2520,2520,10
20230927,131700,1799255325,2520,2520,2520,2520,0
20230927,131600,1799255325,2520,2520,2520,2520,1
20230927,131500,1799252805,2520,2520,2520,2515,3528
20230927,131400,1790364180,2520,2525,2525,2520,2536
20230927,131300,1783963460,2525,2525,2525,2525,2
20230927,131200,1783958410,2520,2520,2520,2520,500
20230927,131100,1782698410,2520,2520,2520,2520,0
20230927,131000,1782698410,2520,2520,2520,2520,3440
20230927,130900,1774029610,2520,2520,2520,2520,200
20230927,130800,1773525610,2520,2525,2525,2520,8
20230927,130700,1773505415,2520,2520,2520,2520,0
20230927,130600,1773505415,2520,2520,2520,2520,0
20230927,130500,1773505415,2520,2520,2520,2520,0
20230927,130400,1773505415,2520,2520,2520,2520,0
20230927,130300,1773505415,2520,2520,2520,2520,0
20230927,130200,1773505415,2520,2525,2525,2520,4350
20230927,130100,1762541720,2525,2525,2525,2525,0
20230927,130000,1762541720,2525,2525,2525,2525,3096
20230927,125900,1754724320,2520,2520,2520,2520,10
20230927,125800,1754699120,2525,2525,2525,2525,20
20230927,125700,1754648620,2525,2525,2525,2525,0
20230927,125600,1754648620,2525,2525,2525,2525,1501
20230927,125500,1750858595,2525,2525,2525,2525,0
20230927,125400,1750858595,2525,2525,2525,2525,1
20230927,125300,1750856070,2520,2520,2520,2520,1
20230927,125200,1750853550,2525,2525,2525,2525,0
20230927,125100,1750853550,2525,2520,2525,2520,272
20230927,125000,1750167990,2525,2525,2525,2525,11
20230927,124900,1750140215,2525,2525,2525,2525,52
20230927,124800,1750008915,2525,2525,2525,2525,198
20230927,124700,1749508965,2520,2520,2520,2520,1302
20230927,124600,1746227925,2530,2530,2530,2530,177
20230927,124500,1745780115,2530,2525,2530,2525,200
20230927,124400,1745274615,2530,2530,2530,2530,496
20230927,124300,1744019735,2530,2530,2530,2530,0
20230927,124200,1744019735,2530,2530,2530,2530,0
20230927,124100,1744019735,2530,2530,2530,2530,0
20230927,124000,1744019735,2530,2530,2530,2530,100
20230927,123900,1743766735,2530,2530,2530,2530,0
20230927,123800,1743766735,2530,2530,2530,2530,2
20230927,123700,1743761675,2515,2515,2515,2515,0
20230927,123600,1743761675,2515,2515,2515,2515,0
20230927,123500,1743761675,2515,2530,2530,2515,260
20230927,123400,1743106445,2535,2535,2535,2535,5
20230927,123300,1743093770,2535,2535,2535,2535,1
20230927,123200,1743091235,2520,2525,2535,2520,3062
20230927,123100,1735373980,2525,2530,2530,2525,202
20230927,123000,1734863420,2530,2530,2530,2530,0
20230927,122900,1734863420,2530,2530,2530,2530,561
20230927,122800,1733444090,2535,2535,2535,2535,676
20230927,122700,1731730430,2535,2535,2535,2535,25
20230927,122600,1731667055,2535,2535,2535,2535,0
20230927,122500,1731667055,2535,2535,2535,2535,77
20230927,122400,1731471860,2535,2535,2535,2535,500
20230927,122300,1730204360,2530,2530,2530,2530,0
20230927,122200,1730204360,2530,2530,2530,2530,0
20230927,122100,1730204360,2530,2530,2530,2530,75
20230927,122000,1730014610,2530,2530,2530,2530,1173
20230927,121900,1727046920,2520,2520,2520,2520,366
20230927,121800,1726124600,2530,2530,2530,2530,6
20230927,121700,1726109420,2520,2520,2520,2520,0
20230927,121600,1726109420,2520,2520,2520,2520,0
20230927,121500,1726109420,2520,2520,2520,2520,6
20230927,121400,1726094300,2520,2520,2520,2520,87
20230927,121300,1725875060,2520,2520,2520,2520,20
20230927,121200,1725824660,2515,2515,2515,2515,0
20230927,121100,1725824660,2515,2515,2515,2515,0
20230927,121000,1725824660,2515,2515,2515,2515,0
20230927,120900,1725824660,2515,2515,2515,2515,51
20230927,120800,1725696395,2530,2530,2530,2530,0
20230927,120700,1725696395,2530,2530,2530,2530,10
20230927,120600,1725671095,2515,2530,2530,2515,1041
20230927,120500,1723047680,2530,2530,2530,2530,0
20230927,120400,1723047680,2530,2530,2530,2530,101
20230927,120300,1722792150,2530,2530,2530,2530,242
20230927,120200,1722179890,2530,2530,2530,2530,1046
20230927,120100,1719533510,2530,2530,2530,2530,14
20230927,120000,1719498090,2530,2530,2530,2530,57
20230927,115900,1719353880,2530,2530,2530,2530,0
20230927,115800,1719353880,2530,2530,2530,2530,0
20230927,115700,1719353880,2530,2530,2530,2530,10
20230927,115600,1719328580,2520,2525,2525,2520,600
20230927,115500,1717816525,2520,2520,2520,2520,1501
20230927,115400,1714034005,2520,2525,2525,2520,600
20230927,115300,1712520515,2525,2535,2540,2525,520
20230927,115200,1711200740,2535,2535,2535,2535,16
20230927,115100,1711160180,2535,2535,2535,2535,1096
20230927,115000,1708381820,2535,2535,2535,2535,4
20230927,114900,1708371680,2535,2535,2535,2535,19
20230927,114800,1708323515,2535,2535,2535,2535,0
20230927,114700,1708323515,2535,2535,2535,2535,0
20230927,114600,1708323515,2535,2530,2535,2530,861
20230927,114500,1706140930,2530,2530,2530,2530,12
20230927,114400,1706110570,2530,2530,2530,2530,90
20230927,114300,1705882870,2530,2530,2530,2530,10
20230927,114200,1705857570,2530,2530,2530,2530,0
20230927,114100,1705857570,2530,2520,2530,2515,4384
20230927,114000,1694798570,2530,2530,2530,2530,101
20230927,113900,1694543040,2515,2515,2525,2515,12806
20230927,113800,1662335690,2515,2535,2535,2515,145
20230927,113700,1661970975,2535,2510,2535,2510,4064
20230927,113600,1651701400,2500,2510,2510,2500,845
20230927,113500,1649582420,2505,2505,2505,2505,193
20230927,113400,1649098955,2505,2505,2510,2505,3349
20230927,113300,1640704550,2505,2510,2510,2505,2875
20230927,113200,1633497675,2505,2510,2510,2505,2363
20230927,113100,1627578290,2510,2510,2510,2510,12
20230927,113000,1627548170,2510,2510,2510,2510,348
20230927,112900,1626674690,2505,2505,2505,2505,1654
20230927,112800,1622531420,2505,2505,2505,2505,1042
20230927,112700,1619921210,2505,2505,2505,2500,120
20230927,112600,1619620910,2505,2505,2505,2500,6380
20230927,112500,1603664715,2505,2510,2510,2505,1854
20230927,112400,1599013865,2510,2510,2510,2510,60
20230927,112300,1598863265,2510,2510,2520,2510,49
20230927,112200,1598740085,2510,2510,2520,2510,49
20230927,112100,1598616915,2520,2520,2520,2510,110
20230927,112000,1598339815,2515,2515,2515,2510,2246
20230927,111900,1592694275,2515,2515,2515,2515,101
20230927,111800,1592440260,2515,2515,2515,2515,187
20230927,111700,1591969955,2505,2505,2505,2505,0
20230927,111600,1591969955,2505,2505,2505,2505,16240
20230927,111500,1551288755,2505,2505,2505,2505,1012
20230927,111400,1548753695,2505,2505,2505,2505,845
20230927,111300,1546636970,2505,2505,2505,2505,1000
20230927,111200,1544131970,2505,2495,2505,2495,7713
20230927,111100,1524833725,2500,2505,2505,2500,7260
20230927,111000,1506670885,2510,2510,2510,2505,193
20230927,110900,1506186490,2510,2515,2520,2510,201
20230927,110800,1505680480,2520,2520,2520,2520,0
20230927,110700,1505680480,2520,2520,2520,2520,6
20230927,110600,1505665360,2520,2510,2520,2510,1600
20230927,110500,1501635415,2520,2520,2520,2520,501
20230927,110400,1500372895,2520,2520,2520,2520,60
20230927,110300,1500221695,2520,2515,2520,2500,62
20230927,110200,1500066045,2520,2515,2520,2505,6120
20230927,110100,1484711760,2520,2520,2520,2515,400
20230927,110000,1483705360,2520,2520,2520,2520,20
20230927,105900,1483654960,2515,2515,2515,2515,1202
20230927,105800,1480631930,2510,2510,2510,2510,0
20230927,105700,1480631930,2510,2510,2510,2510,289
20230927,105600,1479906540,2510,2510,2510,2505,1200
20230927,105500,1476897040,2505,2510,2510,2505,19
20230927,105400,1476849370,2510,2510,2510,2510,170
20230927,105300,1476422670,2505,2505,2505,2505,624
20230927,105200,1474859550,2505,2505,2505,2505,0
20230927,105100,1474859550,2505,2500,2505,2500,535
20230927,105000,1473520490,2505,2505,2505,2505,0
20230927,104900,1473520490,2505,2505,2505,2505,202
20230927,104800,1473014480,2495,2505,2505,2495,1148
20230927,104700,1470142185,2500,2500,2500,2500,55
20230927,104600,1470004685,2500,2500,2500,2500,1200
20230927,104500,1467004685,2500,2500,2505,2500,2081
20230927,104400,1461799685,2505,2505,2505,2505,119
20230927,104300,1461501590,2520,2510,2520,2500,6015
20230927,104200,1446453170,2510,2510,2510,2510,505
20230927,104100,1445185620,2515,2505,2545,2500,5565
20230927,104000,1431149205,2505,2520,2520,2505,1301
20230927,103900,1427889410,2520,2520,2520,2520,429
20230927,103800,1426808330,2515,2515,2515,2515,119
20230927,103700,1426509045,2515,2515,2515,2515,50
20230927,103600,1426383295,2515,2515,2515,2515,351
20230927,103500,1425500530,2515,2515,2515,2515,1760
20230927,103400,1421074130,2520,2515,2520,2515,538
20230927,103300,1419719420,2515,2510,2515,2510,378
20230927,103200,1418768895,2495,2500,2500,2495,972
20230927,103100,1416339015,2500,2500,2500,2500,562
20230927,103000,1414934015,2505,2500,2505,2500,1107
20230927,102900,1412163280,2500,2500,2500,2500,2940
20230927,102800,1404813280,2495,2495,2500,2490,4064
20230927,102700,1394673805,2490,2480,2490,2480,4882
20230927,102600,1382528600,2485,2500,2500,2475,2558
20230927,102500,1376169845,2500,2500,2500,2500,1092
20230927,102400,1373439845,2485,2480,2485,2475,8328
20230927,102300,1352761230,2480,2480,2480,2465,2003
20230927,102200,1347794605,2480,2480,2485,2445,35776
20230927,102100,1260022680,2470,2500,2500,2455,41026
20230927,102000,1158597975,2500,2500,2500,2500,5
20230927,101900,1158585475,2495,2490,2495,2485,383
20230927,101800,1157632720,2480,2505,2505,2480,13444
20230927,101700,1124216300,2500,2500,2500,2500,0
20230927,101600,1124216300,2500,2510,2510,2500,3540
20230927,101500,1115364600,2510,2510,2510,2510,313
20230927,101400,1114578970,2500,2490,2500,2490,5434
20230927,101300,1101013025,2490,2500,2500,2460,31587
20230927,101200,1022797425,2495,2510,2510,2495,3644
20230927,101100,1013687410,2500,2510,2510,2500,6129
20230927,101000,998345775,2510,2510,2510,2510,107
20230927,100900,998077205,2510,2505,2510,2505,663
20230927,100800,996416185,2500,2500,2505,2500,1306
20230927,100700,993150435,2500,2510,2510,2485,9016
20230927,100600,970668695,2510,2510,2510,2510,2731
20230927,100500,963813885,2510,2520,2520,2510,1000
20230927,100400,961300080,2530,2530,2535,2530,6388
20230927,100300,945136085,2530,2520,2530,2520,1051
20230927,100200,942479250,2520,2510,2520,2510,3312
20230927,100100,934146380,2510,2470,2510,2470,18117
20230927,100000,889037450,2465,2470,2490,2465,16042
20230927,095900,849379300,2470,2500,2500,2470,9966
20230927,095800,824608375,2520,2530,2535,2490,27417
20230927,095700,755861480,2545,2515,2550,2500,30371
20230927,095600,678900305,2515,2505,2525,2500,2627
20230927,095500,672307075,2540,2560,2560,2500,19775
20230927,095400,622500100,2555,2560,2560,2530,5001
20230927,095300,609748140,2560,2545,2560,2540,3362
20230927,095200,601161690,2545,2590,2590,2540,5788
20230927,095100,586389180,2625,2555,2625,2550,8633
20230927,095000,564032995,2555,2515,2560,2515,19338
20230927,094900,515021935,2515,2535,2560,2515,25359
20230927,094800,450600540,2445,2445,2445,2445,0
20230927,094700,450600540,2445,2570,2570,2445,41947
20230927,094600,345019755,2560,2570,2570,2560,3955
20230927,094500,334866240,2580,2580,2590,2570,12874
20230927,094400,301681450,2585,2590,2590,2585,2163
20230927,094300,296089580,2590,2595,2600,2590,2893
20230927,094200,288592775,2590,2595,2600,2590,6831
20230927,094100,270889225,2595,2615,2615,2595,29590
20230927,094000,193887615,2620,2620,2620,2620,255
20230927,093900,193219515,2625,2625,2625,2625,0
20230927,093800,193219515,2625,2625,2625,2620,1727
20230927,093700,188690870,2620,2625,2625,2620,577
20230927,093600,187179075,2620,2625,2625,2620,2811
20230927,093500,179801605,2630,2620,2630,2620,1151
20230927,093400,176780235,2625,2625,2625,2620,3021
20230927,093300,168850160,2625,2625,2625,2625,4
20230927,093200,168839660,2625,2615,2625,2615,252
20230927,093100,168178685,2620,2625,2625,2610,194
20230927,093000,167671285,2625,2620,2625,2605,2867
20230927,092900,160195100,2630,2630,2630,2630,0
20230927,092800,160195100,2630,2625,2635,2620,222
20230927,092700,159613385,2620,2620,2620,2620,2321
20230927,092600,153532365,2640,2640,2640,2640,133
20230927,092500,153181245,2640,2625,2640,2620,589
20230927,092400,151627630,2640,2630,2640,2630,30
20230927,092300,151548580,2620,2625,2625,2620,584
20230927,092200,150018000,2625,2650,2650,2625,785
20230927,092100,147942510,2650,2620,2650,2605,4299
20230927,092000,136663260,2620,2620,2625,2620,1157
20230927,091900,133631895,2630,2635,2635,2625,1194
20230927,091800,130494735,2635,2635,2635,2635,146
20230927,091700,130110025,2635,2635,2635,2630,790
20230927,091600,128030045,2635,2635,2635,2635,0
20230927,091500,128030045,2635,2630,2635,2630,1560
20230927,091400,123919510,2630,2625,2630,2625,451
20230927,091300,122735385,2625,2635,2635,2625,408
20230927,091200,121662095,2635,2635,2635,2630,9940
20230927,091100,95472195,2635,2610,2635,2610,473
20230927,091000,94234705,2635,2615,2635,2610,192
20230927,090900,93731985,2615,2610,2615,2610,3065
20230927,090800,85728200,2610,2610,2610,2600,4383
20230927,090700,74310290,2610,2610,2610,2595,1797
20230927,090600,69632385,2595,2595,2615,2590,2169
20230927,090500,64002670,2595,2615,2615,2595,9940
20230927,090400,38149245,2620,2630,2630,2620,2007
20230927,090300,32878935,2635,2655,2655,2635,7143
20230927,090200,13981550,2655,2645,2655,2645,492
20230927,090100,12678690,2645,2640,2645,2640,1937
20230927,090000,7562510,2645,2650,2655,2645,2854