stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230925,202300,2459511975,2455,2455,2455,2455,28423
20230925,202200,2459511975,2455,2455,2455,2455,0
20230925,202100,2459511975,2455,2455,2455,2455,0
20230925,202000,2459511975,2455,2455,2455,2455,0
20230925,201900,2459511975,2455,2455,2455,2455,0
20230925,201800,2459511975,2455,2455,2455,2455,0
20230925,201700,2459511975,2455,2455,2455,2455,0
20230925,201600,2459511975,2455,2455,2455,2455,0
20230925,201500,2459511975,2455,2455,2455,2455,0
20230925,201400,2459511975,2455,2455,2455,2455,0
20230925,201300,2459511975,2455,2455,2455,2455,0
20230925,201200,2459511975,2455,2455,2455,2455,0
20230925,201100,2459511975,2455,2455,2455,2455,0
20230925,201000,2459511975,2455,2455,2455,2455,0
20230925,200900,2459511975,2455,2455,2455,2455,0
20230925,200800,2459511975,2455,2455,2455,2455,0
20230925,200700,2459511975,2455,2455,2455,2455,0
20230925,200600,2459511975,2455,2455,2455,2455,0
20230925,200500,2459511975,2455,2455,2455,2455,0
20230925,200400,2459511975,2455,2455,2455,2455,0
20230925,200300,2459511975,2455,2455,2455,2455,0
20230925,200200,2459511975,2455,2455,2455,2455,0
20230925,200100,2459511975,2455,2455,2455,2455,0
20230925,200000,2459511975,2455,2455,2455,2455,0
20230925,195900,2459511975,2455,2455,2455,2455,0
20230925,195800,2459511975,2455,2455,2455,2455,0
20230925,195700,2459511975,2455,2455,2455,2455,0
20230925,195600,2459511975,2455,2455,2455,2455,0
20230925,195500,2459511975,2455,2455,2455,2455,0
20230925,195400,2459511975,2455,2455,2455,2455,0
20230925,195300,2459511975,2455,2455,2455,2455,28423
20230925,195200,2459511975,2455,2455,2455,2455,0
20230925,195100,2459511975,2455,2455,2455,2455,0
20230925,195000,2459511975,2455,2455,2455,2455,0
20230925,194900,2459511975,2455,2455,2455,2455,0
20230925,194800,2459511975,2455,2455,2455,2455,0
20230925,194700,2459511975,2455,2455,2455,2455,0
20230925,194600,2459511975,2455,2455,2455,2455,0
20230925,194500,2459511975,2455,2455,2455,2455,0
20230925,194400,2459511975,2455,2455,2455,2455,0
20230925,194300,2459511975,2455,2455,2455,2455,0
20230925,194200,2459511975,2455,2455,2455,2455,0
20230925,194100,2459511975,2455,2455,2455,2455,0
20230925,194000,2459511975,2455,2455,2455,2455,0
20230925,193900,2459511975,2455,2455,2455,2455,0
20230925,193800,2459511975,2455,2455,2455,2455,0
20230925,193700,2459511975,2455,2455,2455,2455,0
20230925,193600,2459511975,2455,2455,2455,2455,0
20230925,193500,2459511975,2455,2455,2455,2455,0
20230925,193400,2459511975,2455,2455,2455,2455,0
20230925,193300,2459511975,2455,2455,2455,2455,0
20230925,193200,2459511975,2455,2455,2455,2455,0
20230925,193100,2459511975,2455,2455,2455,2455,0
20230925,193000,2459511975,2455,2455,2455,2455,0
20230925,192900,2459511975,2455,2455,2455,2455,0
20230925,192800,2459511975,2455,2455,2455,2455,0
20230925,192700,2459511975,2455,2455,2455,2455,0
20230925,192600,2459511975,2455,2455,2455,2455,0
20230925,192500,2459511975,2455,2455,2455,2455,0
20230925,192400,2459511975,2455,2455,2455,2455,0
20230925,192300,2459511975,2455,2455,2455,2455,28423
20230925,192200,2459511975,2455,2455,2455,2455,0
20230925,192100,2459511975,2455,2455,2455,2455,0
20230925,192000,2459511975,2455,2455,2455,2455,0
20230925,191900,2459511975,2455,2455,2455,2455,0
20230925,191800,2459511975,2455,2455,2455,2455,0
20230925,191700,2459511975,2455,2455,2455,2455,0
20230925,191600,2459511975,2455,2455,2455,2455,0
20230925,191500,2459511975,2455,2455,2455,2455,0
20230925,191400,2459511975,2455,2455,2455,2455,0
20230925,191300,2459511975,2455,2455,2455,2455,0
20230925,191200,2459511975,2455,2455,2455,2455,0
20230925,191100,2459511975,2455,2455,2455,2455,0
20230925,191000,2459511975,2455,2455,2455,2455,0
20230925,190900,2459511975,2455,2455,2455,2455,0
20230925,190800,2459511975,2455,2455,2455,2455,0
20230925,190700,2459511975,2455,2455,2455,2455,0
20230925,190600,2459511975,2455,2455,2455,2455,0
20230925,190500,2459511975,2455,2455,2455,2455,0
20230925,190400,2459511975,2455,2455,2455,2455,0
20230925,190300,2459511975,2455,2455,2455,2455,0
20230925,190200,2459511975,2455,2455,2455,2455,0
20230925,190100,2459511975,2455,2455,2455,2455,0
20230925,190000,2459511975,2455,2455,2455,2455,0
20230925,185900,2459511975,2455,2455,2455,2455,0
20230925,185800,2459511975,2455,2455,2455,2455,0
20230925,185700,2459511975,2455,2455,2455,2455,0
20230925,185600,2459511975,2455,2455,2455,2455,0
20230925,185500,2459511975,2455,2455,2455,2455,0
20230925,185400,2459511975,2455,2455,2455,2455,0
20230925,185300,2459511975,2455,2455,2455,2455,28423
20230925,185200,2459511975,2455,2455,2455,2455,0
20230925,185100,2459511975,2455,2455,2455,2455,0
20230925,185000,2459511975,2455,2455,2455,2455,0
20230925,184900,2459511975,2455,2455,2455,2455,0
20230925,184800,2459511975,2455,2455,2455,2455,0
20230925,184700,2459511975,2455,2455,2455,2455,0
20230925,184600,2459511975,2455,2455,2455,2455,0
20230925,184500,2459511975,2455,2455,2455,2455,0
20230925,184400,2459511975,2455,2455,2455,2455,0
20230925,184300,2459511975,2455,2455,2455,2455,0
20230925,184200,2459511975,2455,2455,2455,2455,0
20230925,184100,2459511975,2455,2455,2455,2455,0
20230925,184000,2459511975,2455,2455,2455,2455,0
20230925,183900,2459511975,2455,2455,2455,2455,0
20230925,183800,2459511975,2455,2455,2455,2455,0
20230925,183700,2459511975,2455,2455,2455,2455,0
20230925,183600,2459511975,2455,2455,2455,2455,0
20230925,183500,2459511975,2455,2455,2455,2455,0
20230925,183400,2459511975,2455,2455,2455,2455,0
20230925,183300,2459511975,2455,2455,2455,2455,0
20230925,183200,2459511975,2455,2455,2455,2455,0
20230925,183100,2459511975,2455,2455,2455,2455,0
20230925,183000,2459511975,2455,2455,2455,2455,0
20230925,182900,2459511975,2455,2455,2455,2455,0
20230925,182800,2459511975,2455,2455,2455,2455,0
20230925,182700,2459511975,2455,2455,2455,2455,0
20230925,182600,2459511975,2455,2455,2455,2455,0
20230925,182500,2459511975,2455,2455,2455,2455,0
20230925,182400,2459511975,2455,2455,2455,2455,0
20230925,182300,2459511975,2455,2455,2455,2455,28423
20230925,182200,2459511975,2455,2455,2455,2455,0
20230925,182100,2459511975,2455,2455,2455,2455,0
20230925,182000,2459511975,2455,2455,2455,2455,0
20230925,181900,2459511975,2455,2455,2455,2455,0
20230925,181800,2459511975,2455,2455,2455,2455,0
20230925,181700,2459511975,2455,2455,2455,2455,0
20230925,181600,2459511975,2455,2455,2455,2455,0
20230925,181500,2459511975,2455,2455,2455,2455,0
20230925,181400,2459511975,2455,2455,2455,2455,0
20230925,181300,2459511975,2455,2455,2455,2455,0
20230925,181200,2459511975,2455,2455,2455,2455,0
20230925,181100,2459511975,2455,2455,2455,2455,0
20230925,181000,2459511975,2455,2455,2455,2455,0
20230925,180900,2459511975,2455,2455,2455,2455,0
20230925,180800,2459511975,2455,2455,2455,2455,0
20230925,180700,2459511975,2455,2455,2455,2455,0
20230925,180600,2459511975,2455,2455,2455,2455,0
20230925,180500,2459511975,2455,2455,2455,2455,0
20230925,180400,2459511975,2455,2455,2455,2455,0
20230925,180300,2459511975,2455,2455,2455,2455,0
20230925,180200,2459511975,2455,2455,2455,2455,0
20230925,180100,2459511975,2455,2455,2455,2455,0
20230925,180000,2459511975,2455,2455,2455,2455,0
20230925,175900,2459511975,2455,2455,2455,2455,0
20230925,175800,2459511975,2455,2455,2455,2455,0
20230925,175700,2459511975,2455,2455,2455,2455,0
20230925,175600,2459511975,2455,2455,2455,2455,0
20230925,175500,2459511975,2455,2455,2455,2455,0
20230925,175400,2459511975,2455,2455,2455,2455,0
20230925,175300,2459511975,2455,2455,2455,2455,28423
20230925,175200,2459511975,2455,2455,2455,2455,0
20230925,175100,2459511975,2455,2455,2455,2455,0
20230925,175000,2459511975,2455,2455,2455,2455,0
20230925,174900,2459511975,2455,2455,2455,2455,0
20230925,174800,2459511975,2455,2455,2455,2455,0
20230925,174700,2459511975,2455,2455,2455,2455,0
20230925,174600,2459511975,2455,2455,2455,2455,0
20230925,174500,2459511975,2455,2455,2455,2455,0
20230925,174400,2459511975,2455,2455,2455,2455,0
20230925,174300,2459511975,2455,2455,2455,2455,0
20230925,174200,2459511975,2455,2455,2455,2455,0
20230925,174100,2459511975,2455,2455,2455,2455,0
20230925,174000,2459511975,2455,2455,2455,2455,0
20230925,173900,2459511975,2455,2455,2455,2455,0
20230925,173800,2459511975,2455,2455,2455,2455,0
20230925,173700,2459511975,2455,2455,2455,2455,0
20230925,173600,2459511975,2455,2455,2455,2455,0
20230925,173500,2459511975,2455,2455,2455,2455,0
20230925,173400,2459511975,2455,2455,2455,2455,0
20230925,173300,2459511975,2455,2455,2455,2455,0
20230925,173200,2459511975,2455,2455,2455,2455,0
20230925,173100,2459511975,2455,2455,2455,2455,0
20230925,173000,2459511975,2455,2455,2455,2455,0
20230925,172900,2459511975,2455,2455,2455,2455,0
20230925,172800,2459511975,2455,2455,2455,2455,0
20230925,172700,2459511975,2455,2455,2455,2455,0
20230925,172600,2459511975,2455,2455,2455,2455,0
20230925,172500,2459511975,2455,2455,2455,2455,0
20230925,172400,2459511975,2455,2455,2455,2455,0
20230925,172300,2459511975,2455,2455,2455,2455,28423
20230925,172200,2459511975,2455,2455,2455,2455,0
20230925,172100,2459511975,2455,2455,2455,2455,0
20230925,172000,2459511975,2455,2455,2455,2455,0
20230925,171900,2459511975,2455,2455,2455,2455,0
20230925,171800,2459511975,2455,2455,2455,2455,0
20230925,171700,2459511975,2455,2455,2455,2455,0
20230925,171600,2459511975,2455,2455,2455,2455,0
20230925,171500,2459511975,2455,2455,2455,2455,0
20230925,171400,2459511975,2455,2455,2455,2455,0
20230925,171300,2459511975,2455,2455,2455,2455,0
20230925,171200,2459511975,2455,2455,2455,2455,0
20230925,171100,2459511975,2455,2455,2455,2455,0
20230925,171000,2459511975,2455,2455,2455,2455,0
20230925,170900,2459511975,2455,2455,2455,2455,0
20230925,170800,2459511975,2455,2455,2455,2455,0
20230925,170700,2459511975,2455,2455,2455,2455,0
20230925,170600,2459511975,2455,2455,2455,2455,0
20230925,170500,2459511975,2455,2455,2455,2455,0
20230925,170400,2459511975,2455,2455,2455,2455,0
20230925,170300,2459511975,2455,2455,2455,2455,0
20230925,170200,2459511975,2455,2455,2455,2455,0
20230925,170100,2459511975,2455,2455,2455,2455,0
20230925,170000,2459511975,2455,2455,2455,2455,0
20230925,165900,2459511975,2455,2455,2455,2455,0
20230925,165800,2459511975,2455,2455,2455,2455,0
20230925,165700,2459511975,2455,2455,2455,2455,0
20230925,165600,2459511975,2455,2455,2455,2455,0
20230925,165500,2459511975,2455,2455,2455,2455,0
20230925,165400,2459511975,2455,2455,2455,2455,0
20230925,165300,2459511975,2455,2455,2455,2455,28423
20230925,165200,2459511975,2455,2455,2455,2455,0
20230925,165100,2459511975,2455,2455,2455,2455,0
20230925,165000,2459511975,2455,2455,2455,2455,0
20230925,164900,2459511975,2455,2455,2455,2455,0
20230925,164800,2459511975,2455,2455,2455,2455,0
20230925,164700,2459511975,2455,2455,2455,2455,0
20230925,164600,2459511975,2455,2455,2455,2455,0
20230925,164500,2459511975,2455,2455,2455,2455,0
20230925,164400,2459511975,2455,2455,2455,2455,0
20230925,164300,2459511975,2455,2455,2455,2455,0
20230925,164200,2459511975,2455,2455,2455,2455,0
20230925,164100,2459511975,2455,2455,2455,2455,0
20230925,164000,2459511975,2455,2455,2455,2455,0
20230925,163900,2459511975,2455,2455,2455,2455,0
20230925,163800,2459511975,2455,2455,2455,2455,0
20230925,163700,2459511975,2455,2455,2455,2455,0
20230925,163600,2459511975,2455,2455,2455,2455,0
20230925,163500,2459511975,2455,2455,2455,2455,0
20230925,163400,2459511975,2455,2455,2455,2455,0
20230925,163300,2459511975,2455,2455,2455,2455,0
20230925,163200,2459511975,2455,2455,2455,2455,0
20230925,163100,2459511975,2455,2455,2455,2455,0
20230925,163000,2459511975,2455,2455,2455,2455,0
20230925,162900,2459511975,2455,2455,2455,2455,0
20230925,162800,2459511975,2455,2455,2455,2455,0
20230925,162700,2459511975,2455,2455,2455,2455,0
20230925,162600,2459511975,2455,2455,2455,2455,0
20230925,162500,2459511975,2455,2455,2455,2455,0
20230925,162400,2459511975,2455,2455,2455,2455,0
20230925,162300,2459511975,2455,2455,2455,2455,28423
20230925,162200,2459511975,2455,2455,2455,2455,0
20230925,162100,2459511975,2455,2455,2455,2455,0
20230925,162000,2459511975,2455,2455,2455,2455,0
20230925,161900,2459511975,2455,2455,2455,2455,0
20230925,161800,2459511975,2455,2455,2455,2455,0
20230925,161700,2459511975,2455,2455,2455,2455,0
20230925,161600,2459511975,2455,2455,2455,2455,0
20230925,161500,2459511975,2455,2455,2455,2455,0
20230925,161400,2459511975,2455,2455,2455,2455,0
20230925,161300,2459511975,2455,2455,2455,2455,0
20230925,161200,2459511975,2455,2455,2455,2455,0
20230925,161100,2459511975,2455,2455,2455,2455,0
20230925,161000,2459511975,2455,2455,2455,2455,0
20230925,160900,2459511975,2455,2455,2455,2455,0
20230925,160800,2459511975,2455,2455,2455,2455,0
20230925,160700,2459511975,2455,2455,2455,2455,0
20230925,160600,2459511975,2455,2455,2455,2455,0
20230925,160500,2459511975,2455,2455,2455,2455,0
20230925,160400,2459511975,2455,2455,2455,2455,0
20230925,160300,2459511975,2455,2455,2455,2455,0
20230925,160200,2459511975,2455,2455,2455,2455,0
20230925,160100,2459511975,2455,2455,2455,2455,0
20230925,160000,2459511975,2455,2455,2455,2455,0
20230925,155900,2459511975,2455,2455,2455,2455,0
20230925,155800,2459511975,2455,2455,2455,2455,0
20230925,155700,2459511975,2455,2455,2455,2455,0
20230925,155600,2459511975,2455,2455,2455,2455,0
20230925,155500,2459511975,2455,2455,2455,2455,0
20230925,155400,2459511975,2455,2455,2455,2455,0
20230925,155300,2459511975,2455,2455,2455,2455,28423
20230925,155200,2459511975,2455,2455,2455,2455,0
20230925,155100,2459511975,2455,2455,2455,2455,0
20230925,155000,2459511975,2455,2455,2455,2455,0
20230925,154900,2459511975,2455,2455,2455,2455,0
20230925,154800,2459511975,2455,2455,2455,2455,0
20230925,154700,2459511975,2455,2455,2455,2455,0
20230925,154600,2459511975,2455,2455,2455,2455,0
20230925,154500,2459511975,2455,2455,2455,2455,0
20230925,154400,2459511975,2455,2455,2455,2455,0
20230925,154300,2459511975,2455,2455,2455,2455,0
20230925,154200,2459511975,2455,2455,2455,2455,0
20230925,154100,2459511975,2455,2455,2455,2455,0
20230925,154000,2459511975,2455,2455,2455,2455,0
20230925,153900,2459511975,2455,2455,2455,2455,0
20230925,153800,2459511975,2455,2455,2455,2455,0
20230925,153700,2459511975,2455,2455,2455,2455,0
20230925,153600,2459511975,2455,2455,2455,2455,0
20230925,153500,2459511975,2455,2455,2455,2455,0
20230925,153400,2459511975,2455,2455,2455,2455,0
20230925,153300,2459511975,2455,2455,2455,2455,0
20230925,153200,2459511975,2455,2455,2455,2455,0
20230925,153100,2459511975,2455,2455,2455,2455,0
20230925,153000,2459511975,2455,2455,2455,2455,28423
20230925,152900,2389733510,2435,2435,2435,2435,0
20230925,152800,2389733510,2435,2435,2435,2435,0
20230925,152700,2389733510,2435,2435,2435,2435,0
20230925,152600,2389733510,2435,2435,2435,2435,0
20230925,152500,2389733510,2435,2435,2435,2435,0
20230925,152400,2389733510,2435,2435,2435,2435,0
20230925,152300,2389733510,2435,2435,2435,2435,0
20230925,152200,2389733510,2435,2435,2435,2435,0
20230925,152100,2389733510,2435,2435,2435,2435,0
20230925,152000,2389733510,2435,2435,2435,2435,0
20230925,151900,2389733510,2435,2415,2445,2400,42198
20230925,151800,2287489425,2420,2450,2450,2410,24336
20230925,151700,2228615550,2445,2445,2450,2435,4559
20230925,151600,2217487175,2450,2460,2460,2450,2170
20230925,151500,2212169755,2455,2450,2455,2450,172
20230925,151400,2211748095,2450,2460,2460,2450,615
20230925,151300,2210237965,2465,2470,2470,2460,128
20230925,151200,2209922815,2460,2485,2485,2445,1262
20230925,151100,2206826515,2485,2450,2485,2450,3641
20230925,151000,2197852475,2450,2440,2450,2440,712
20230925,150900,2196115080,2430,2440,2440,2430,1626
20230925,150800,2192155190,2440,2435,2440,2425,6073
20230925,150700,2177394505,2440,2450,2450,2440,9812
20230925,150600,2153448450,2445,2445,2445,2440,1480
20230925,150500,2149832975,2440,2445,2445,2440,3190
20230925,150400,2142034600,2445,2445,2450,2445,417
20230925,150300,2141014980,2445,2455,2455,2445,1762
20230925,150200,2136698980,2455,2445,2455,2445,1931
20230925,150100,2131965685,2455,2455,2460,2445,3491
20230925,150000,2123390915,2460,2440,2465,2440,6375
20230925,145900,2107746080,2440,2450,2455,2440,7199
20230925,145800,2090161140,2445,2455,2455,2445,10662
20230925,145700,2064025950,2460,2465,2465,2460,4203
20230925,145600,2053680045,2465,2465,2465,2460,4202
20230925,145500,2043322540,2470,2475,2475,2470,4454
20230925,145400,2032319990,2475,2475,2475,2475,1
20230925,145300,2032317515,2475,2480,2480,2475,2620
20230925,145200,2025828015,2475,2475,2475,2475,29
20230925,145100,2025756240,2475,2485,2485,2475,4684
20230925,145000,2014139340,2480,2480,2480,2480,243
20230925,144900,2013536700,2485,2485,2485,2485,82
20230925,144800,2013332930,2490,2490,2490,2490,10
20230925,144700,2013308030,2495,2485,2495,2485,4
20230925,144600,2013298080,2480,2485,2485,2480,1997
20230925,144500,2008345515,2485,2490,2490,2480,206
20230925,144400,2007833685,2495,2485,2495,2485,2234
20230925,144300,2002282145,2500,2500,2500,2500,0
20230925,144200,2002282145,2500,2500,2500,2500,0
20230925,144100,2002282145,2500,2490,2500,2490,275
20230925,144000,2001597380,2495,2490,2495,2490,229
20230925,143900,2001026125,2485,2485,2485,2485,1
20230925,143800,2001023640,2495,2495,2495,2485,7
20230925,143700,2001006185,2485,2485,2490,2485,1001
20230925,143600,1998518585,2485,2485,2485,2485,0
20230925,143500,1998518585,2485,2485,2485,2485,0
20230925,143400,1998518585,2485,2485,2485,2485,34
20230925,143300,1998434095,2485,2490,2490,2485,218
20230925,143200,1997891910,2490,2495,2500,2490,9418
20230925,143100,1974435920,2500,2505,2505,2500,68
20230925,143000,1974265915,2500,2500,2500,2500,42
20230925,142900,1974160915,2495,2495,2500,2495,1055
20230925,142800,1971527690,2495,2495,2495,2495,2325
20230925,142700,1965726815,2495,2495,2495,2495,1718
20230925,142600,1961440405,2505,2505,2505,2505,1
20230925,142500,1961437900,2490,2490,2490,2490,43
20230925,142400,1961330830,2490,2490,2490,2490,0
20230925,142300,1961330830,2490,2490,2490,2490,10
20230925,142200,1961305930,2505,2505,2505,2505,106
20230925,142100,1961040400,2505,2485,2505,2485,1201
20230925,142000,1958055895,2490,2490,2505,2490,2907
20230925,141900,1950817420,2490,2490,2490,2490,100
20230925,141800,1950568420,2490,2490,2490,2490,300
20230925,141700,1949821420,2490,2490,2490,2490,563
20230925,141600,1948419550,2490,2490,2490,2490,428
20230925,141500,1947353830,2490,2505,2505,2490,1534
20230925,141400,1943528180,2500,2500,2500,2500,239
20230925,141300,1942930680,2495,2500,2500,2495,2
20230925,141200,1942925685,2495,2495,2495,2495,186
20230925,141100,1942461615,2495,2500,2500,2495,34
20230925,141000,1942376685,2500,2500,2505,2500,2080
20230925,140900,1937176650,2505,2500,2505,2490,2027
20230925,140800,1932109185,2500,2500,2500,2500,8
20230925,140700,1932089185,2490,2490,2490,2490,0
20230925,140600,1932089185,2490,2495,2500,2490,3613
20230925,140500,1923072895,2495,2500,2500,2495,536
20230925,140400,1921735565,2505,2505,2505,2505,100
20230925,140300,1921485065,2505,2505,2505,2505,0
20230925,140200,1921485065,2505,2500,2505,2500,911
20230925,140100,1919207525,2500,2500,2500,2500,708
20230925,140000,1917437525,2500,2500,2500,2500,330
20230925,135900,1916612525,2500,2505,2505,2500,1061
20230925,135800,1913959525,2505,2495,2505,2495,1101
20230925,135700,1911206295,2500,2500,2505,2500,534
20230925,135600,1909870295,2500,2500,2500,2500,1
20230925,135500,1909867795,2500,2500,2500,2500,300
20230925,135400,1909117795,2500,2500,2500,2500,13
20230925,135300,1909085295,2500,2500,2500,2490,409
20230925,135200,1908066665,2490,2490,2490,2490,1100
20230925,135100,1905327665,2490,2500,2500,2490,410
20230925,135000,1904306665,2500,2495,2500,2490,91
20230925,134900,1904079995,2505,2495,2505,2495,1060
20230925,134800,1901435260,2495,2495,2495,2495,5
20230925,134700,1901422785,2495,2495,2495,2495,0
20230925,134600,1901422785,2495,2495,2495,2495,1068
20230925,134500,1898758125,2505,2495,2505,2495,1516
20230925,134400,1894975695,2505,2505,2505,2505,0
20230925,134300,1894975695,2505,2505,2505,2505,1
20230925,134200,1894973190,2495,2495,2495,2495,434
20230925,134100,1893890360,2495,2495,2495,2495,31
20230925,134000,1893813015,2495,2495,2495,2495,200
20230925,133900,1893314015,2495,2495,2495,2495,1968
20230925,133800,1888403855,2495,2495,2495,2495,0
20230925,133700,1888403855,2495,2495,2495,2495,0
20230925,133600,1888403855,2495,2490,2495,2485,583
20230925,133500,1886950125,2490,2485,2490,2485,380
20230925,133400,1886004125,2490,2490,2490,2490,24
20230925,133300,1885944365,2490,2490,2490,2490,85
20230925,133200,1885732715,2490,2495,2495,2490,1542
20230925,133100,1881892135,2505,2500,2505,2500,2
20230925,133000,1881887130,2500,2500,2500,2500,1127
20230925,132900,1879069630,2500,2500,2500,2500,0
20230925,132800,1879069630,2500,2500,2500,2495,1101
20230925,132700,1876317630,2500,2500,2500,2500,1
20230925,132600,1876315130,2495,2495,2495,2495,0
20230925,132500,1876315130,2495,2495,2495,2495,40
20230925,132400,1876215330,2490,2490,2490,2490,1565
20230925,132300,1872318480,2500,2500,2500,2500,1
20230925,132200,1872315980,2490,2490,2490,2490,0
20230925,132100,1872315980,2490,2490,2490,2490,188
20230925,132000,1871847860,2490,2500,2500,2490,10
20230925,131900,1871822870,2500,2490,2500,2490,214
20230925,131800,1871288870,2500,2500,2500,2500,0
20230925,131700,1871288870,2500,2485,2500,2485,31
20230925,131600,1871211820,2500,2500,2500,2500,505
20230925,131500,1869949320,2500,2500,2500,2500,722
20230925,131400,1868144320,2505,2505,2505,2505,1
20230925,131300,1868141815,2500,2500,2500,2500,1001
20230925,131200,1865639315,2485,2485,2485,2485,0
20230925,131100,1865639315,2485,2485,2485,2485,24
20230925,131000,1865579675,2485,2485,2485,2485,0
20230925,130900,1865579675,2485,2485,2485,2485,0
20230925,130800,1865579675,2485,2490,2490,2485,2770
20230925,130700,1858686770,2500,2490,2500,2490,202
20230925,130600,1858183770,2495,2495,2495,2495,10
20230925,130500,1858158820,2500,2500,2500,2500,0
20230925,130400,1858158820,2500,2500,2500,2500,36
20230925,130300,1858068820,2500,2500,2500,2500,0
20230925,130200,1858068820,2500,2500,2500,2500,1
20230925,130100,1858066320,2500,2500,2500,2500,0
20230925,130000,1858066320,2500,2490,2500,2490,2
20230925,125900,1858061330,2500,2500,2500,2500,150
20230925,125800,1857686330,2490,2490,2490,2490,2
20230925,125700,1857681350,2485,2490,2490,2485,1127
20230925,125600,1854875755,2500,2500,2500,2500,0
20230925,125500,1854875755,2500,2500,2500,2490,1008
20230925,125400,1852365775,2490,2490,2490,2490,105
20230925,125300,1852104325,2500,2500,2500,2500,1
20230925,125200,1852101825,2490,2495,2495,2490,3050
20230925,125100,1844506825,2500,2495,2500,2495,2070
20230925,125000,1839342170,2500,2500,2500,2500,668
20230925,124900,1837672170,2500,2500,2510,2500,2282
20230925,124800,1831964475,2500,2500,2500,2500,3695
20230925,124700,1822726975,2495,2495,2495,2495,1
20230925,124600,1822724480,2495,2495,2495,2495,57
20230925,124500,1822582265,2495,2495,2495,2495,1008
20230925,124400,1820067305,2495,2495,2495,2495,920
20230925,124300,1817771905,2495,2495,2495,2495,20
20230925,124200,1817722005,2490,2495,2495,2490,402
20230925,124100,1816719525,2495,2495,2495,2495,25
20230925,124000,1816657150,2490,2495,2495,2490,2403
20230925,123900,1810671385,2500,2500,2500,2500,610
20230925,123800,1809146385,2495,2495,2495,2495,3
20230925,123700,1809138900,2495,2495,2495,2495,53
20230925,123600,1809006665,2495,2495,2495,2495,1140
20230925,123500,1806162365,2500,2500,2500,2500,200
20230925,123400,1805662365,2500,2500,2500,2500,101
20230925,123300,1805409865,2500,2500,2500,2500,1
20230925,123200,1805407365,2500,2500,2500,2500,0
20230925,123100,1805407365,2500,2500,2500,2500,3
20230925,123000,1805399865,2490,2485,2490,2485,26
20230925,122900,1805335130,2485,2490,2490,2485,1461
20230925,122800,1801698040,2490,2495,2495,2490,2279
20230925,122700,1796020985,2495,2495,2495,2490,253
20230925,122600,1795390755,2495,2485,2495,2485,568
20230925,122500,1793979120,2485,2485,2485,2480,73
20230925,122400,1793797865,2480,2480,2480,2480,0
20230925,122300,1793797865,2480,2475,2480,2470,1121
20230925,122200,1791022255,2470,2475,2475,2470,2079
20230925,122100,1785884475,2475,2475,2480,2470,5098
20230925,122000,1773278980,2475,2480,2480,2475,4093
20230925,121900,1763140930,2480,2490,2490,2475,5778
20230925,121800,1748790600,2490,2490,2490,2490,1355
20230925,121700,1745416650,2495,2495,2495,2495,625
20230925,121600,1743857275,2495,2495,2495,2495,10
20230925,121500,1743832325,2495,2495,2495,2495,600
20230925,121400,1742335325,2495,2495,2495,2495,1206
20230925,121300,1739326355,2500,2495,2500,2495,176
20230925,121200,1738886455,2495,2495,2495,2495,509
20230925,121100,1737616500,2500,2500,2500,2500,10
20230925,121000,1737591500,2500,2500,2500,2500,1
20230925,120900,1737589000,2495,2495,2495,2495,591
20230925,120800,1736114455,2495,2495,2495,2495,1048
20230925,120700,1733499695,2495,2495,2495,2495,1306
20230925,120600,1730241225,2500,2505,2510,2500,2144
20230925,120500,1724878450,2505,2505,2505,2505,103
20230925,120400,1724620435,2505,2510,2510,2505,7
20230925,120300,1724602885,2510,2510,2510,2510,0
20230925,120200,1724602885,2510,2510,2510,2510,1
20230925,120100,1724600375,2510,2505,2510,2505,80
20230925,120000,1724399625,2495,2495,2495,2495,100
20230925,115900,1724150125,2495,2505,2505,2495,1400
20230925,115800,1720651380,2505,2505,2505,2505,300
20230925,115700,1719899880,2505,2505,2505,2505,546
20230925,115600,1718532150,2505,2505,2505,2505,0
20230925,115500,1718532150,2505,2505,2505,2500,1427
20230925,115400,1714964300,2510,2510,2510,2510,100
20230925,115300,1714713300,2515,2510,2515,2510,113
20230925,115200,1714429665,2510,2510,2510,2510,0
20230925,115100,1714429665,2510,2510,2510,2510,894
20230925,115000,1712185725,2505,2500,2510,2500,1051
20230925,114900,1709553215,2500,2500,2500,2500,1
20230925,114800,1709550715,2515,2505,2515,2505,156
20230925,114700,1709159925,2500,2500,2500,2500,70
20230925,114600,1708984925,2515,2505,2515,2505,843
20230925,114500,1706873200,2510,2510,2510,2510,675
20230925,114400,1705178950,2510,2510,2510,2510,425
20230925,114300,1704112200,2510,2510,2510,2510,6
20230925,114200,1704097140,2510,2510,2510,2510,181
20230925,114100,1703642830,2515,2515,2515,2515,2
20230925,114000,1703637800,2515,2510,2515,2510,119
20230925,113900,1703339105,2510,2510,2515,2510,202
20230925,113800,1702832080,2510,2510,2510,2510,10
20230925,113700,1702806980,2510,2505,2510,2505,264
20230925,113600,1702145610,2505,2505,2505,2505,960
20230925,113500,1699740810,2500,2505,2505,2500,73
20230925,113400,1699557995,2505,2505,2510,2505,79
20230925,113300,1699360095,2505,2505,2505,2505,5
20230925,113200,1699347570,2510,2510,2510,2510,79
20230925,113100,1699149280,2500,2510,2510,2500,898
20230925,113000,1696896800,2500,2500,2505,2495,902
20230925,112900,1694638390,2500,2495,2500,2495,34
20230925,112800,1694553480,2495,2495,2500,2495,652
20230925,112700,1692926685,2495,2485,2495,2485,3069
20230925,112600,1685299910,2485,2485,2485,2485,0
20230925,112500,1685299910,2485,2505,2505,2485,16843
20230925,112400,1643211365,2505,2510,2510,2505,5552
20230925,112300,1629303530,2510,2515,2515,2510,101
20230925,112200,1629050015,2505,2510,2510,2505,542
20230925,112100,1627691595,2510,2510,2515,2510,2541
20230925,112000,1621313675,2520,2520,2520,2510,285
20230925,111900,1620597475,2510,2515,2515,2510,3000
20230925,111800,1613063140,2520,2520,2520,2520,1000
20230925,111700,1610543140,2520,2525,2525,2520,1202
20230925,111600,1607513970,2525,2525,2525,2525,160
20230925,111500,1607109970,2525,2520,2525,2520,1292
20230925,111400,1603854125,2520,2520,2520,2520,195
20230925,111300,1603362725,2520,2520,2520,2520,1190
20230925,111200,1600363925,2520,2520,2520,2520,0
20230925,111100,1600363925,2520,2520,2520,2520,20
20230925,111000,1600313525,2520,2520,2520,2520,198
20230925,110900,1599814565,2520,2520,2520,2520,34
20230925,110800,1599728885,2510,2510,2510,2510,0
20230925,110700,1599728885,2510,2510,2520,2510,427
20230925,110600,1598657015,2510,2510,2520,2510,601
20230925,110500,1597147975,2520,2515,2520,2510,2025
20230925,110400,1592060095,2520,2520,2520,2515,52
20230925,110300,1591929060,2520,2520,2520,2520,29
20230925,110200,1591855980,2520,2520,2520,2520,0
20230925,110100,1591855980,2520,2520,2520,2520,0
20230925,110000,1591855980,2520,2515,2520,2515,1280
20230925,105900,1588631455,2520,2520,2520,2520,20
20230925,105800,1588581055,2520,2525,2525,2520,220
20230925,105700,1588026605,2525,2525,2525,2525,113
20230925,105600,1587741280,2525,2525,2525,2525,11
20230925,105500,1587713505,2510,2510,2510,2510,361
20230925,105400,1586807395,2525,2520,2525,2510,2349
20230925,105300,1580900425,2525,2515,2525,2515,305
20230925,105200,1580133160,2515,2510,2515,2510,930
20230925,105100,1577797945,2515,2505,2515,2505,1414
20230925,105000,1574251875,2510,2515,2515,2510,8
20230925,104900,1574231760,2515,2505,2515,2500,89
20230925,104800,1574009055,2520,2500,2520,2500,4078
20230925,104700,1563736130,2505,2505,2505,2505,2287
20230925,104600,1558007195,2505,2510,2510,2505,1337
20230925,104500,1554657500,2510,2520,2520,2510,4554
20230925,104400,1543208595,2520,2520,2520,2520,10
20230925,104300,1543183395,2520,2520,2525,2520,1588
20230925,104200,1539181560,2520,2520,2520,2520,0
20230925,104100,1539181560,2520,2520,2520,2520,0
20230925,104000,1539181560,2520,2520,2520,2520,1253
20230925,103900,1536024000,2520,2520,2520,2520,1
20230925,103800,1536021480,2515,2520,2520,2515,210
20230925,103700,1535493285,2520,2515,2520,2510,1399
20230925,103600,1531980700,2515,2515,2520,2515,2410
20230925,103500,1525919500,2515,2515,2515,2515,277
20230925,103400,1525222845,2515,2530,2530,2515,57
20230925,103300,1525079005,2510,2515,2515,2510,7141
20230925,103200,1507138465,2520,2515,2520,2515,987
20230925,103100,1504651245,2520,2530,2530,2515,885
20230925,103000,1502421025,2515,2525,2525,2515,10462
20230925,102900,1476079665,2525,2525,2525,2525,100
20230925,102800,1475827165,2525,2525,2525,2525,361
20230925,102700,1474915640,2525,2530,2530,2525,85
20230925,102600,1474700785,2525,2520,2525,2520,1044
20230925,102500,1472066375,2530,2525,2530,2525,67
20230925,102400,1471897195,2525,2525,2525,2520,6968
20230925,102300,1454337675,2520,2530,2530,2520,5893
20230925,102200,1439457350,2535,2530,2535,2530,108
20230925,102100,1439183580,2535,2530,2535,2530,693
20230925,102000,1437430240,2535,2535,2535,2530,1308
20230925,101900,1434114470,2535,2535,2535,2535,1010
20230925,101800,1431554120,2535,2525,2535,2525,663
20230925,101700,1429880015,2525,2535,2535,2525,1270
20230925,101600,1426673255,2525,2535,2535,2525,1596
20230925,101500,1422639200,2540,2545,2545,2540,327
20230925,101400,1421808595,2545,2545,2545,2540,1047
20230925,101300,1419143995,2545,2540,2545,2540,1414
20230925,101200,1415545390,2525,2530,2530,2525,11031
20230925,101100,1387690295,2530,2535,2540,2530,5949
20230925,101000,1372627030,2540,2535,2540,2535,1638
20230925,100900,1368474450,2540,2535,2545,2535,2410
20230925,100800,1362357690,2535,2535,2535,2535,1154
20230925,100700,1359432300,2545,2545,2545,2535,99
20230925,100600,1359181055,2545,2535,2545,2530,167
20230925,100500,1358756120,2550,2535,2550,2525,7154
20230925,100400,1340647830,2540,2545,2545,2540,4288
20230925,100300,1329748965,2550,2550,2550,2550,1087
20230925,100200,1326977115,2555,2550,2555,2545,352
20230925,100100,1326079130,2550,2555,2555,2550,23
20230925,100000,1326020465,2555,2550,2555,2545,1458
20230925,095900,1322302705,2555,2555,2555,2555,10
20230925,095800,1322277155,2555,2555,2555,2555,80
20230925,095700,1322072755,2555,2555,2555,2555,42
20230925,095600,1321965445,2545,2545,2545,2545,586
20230925,095500,1320474075,2545,2550,2550,2545,987
20230925,095400,1317959195,2555,2555,2555,2550,4645
20230925,095300,1306103895,2555,2560,2560,2555,918
20230925,095200,1303755015,2560,2555,2570,2555,3003
20230925,095100,1296065175,2555,2560,2565,2555,373
20230925,095000,1295109855,2565,2565,2565,2550,1170
20230925,094900,1292117235,2550,2545,2550,2540,1718
20230925,094800,1287737640,2540,2535,2545,2535,959
20230925,094700,1285300260,2530,2530,2540,2530,2850
20230925,094600,1278069570,2530,2540,2540,2530,2615
20230925,094500,1271440720,2540,2540,2540,2520,33927
20230925,094400,1185896780,2535,2540,2540,2525,4010
20230925,094300,1175726545,2540,2530,2550,2520,7862
20230925,094200,1155872315,2530,2550,2550,2530,5616
20230925,094100,1141643070,2550,2545,2550,2535,6039
20230925,094000,1126291150,2545,2550,2550,2545,4591
20230925,093900,1114606250,2545,2560,2570,2545,8675
20230925,093800,1092451740,2555,2560,2565,2555,6877
20230925,093700,1074838705,2560,2570,2575,2560,7135
20230925,093600,1056520325,2575,2580,2580,2570,754
20230925,093500,1054578450,2580,2565,2580,2560,4610
20230925,093400,1042755005,2565,2590,2590,2565,4454
20230925,093300,1031301780,2580,2590,2590,2575,9579
20230925,093200,1006609250,2590,2610,2610,2590,12715
20230925,093100,973583395,2610,2615,2620,2605,19343
20230925,093000,923032810,2620,2610,2625,2610,6848
20230925,092900,905103135,2615,2605,2620,2605,3572
20230925,092800,895745435,2605,2605,2625,2605,13582
20230925,092700,860217470,2605,2600,2615,2600,7917
20230925,092600,839573900,2600,2600,2605,2600,5228
20230925,092500,825970580,2600,2600,2605,2595,1851
20230925,092400,821161595,2595,2590,2605,2590,3878
20230925,092300,811085560,2595,2585,2595,2585,1280
20230925,092200,807768255,2590,2590,2590,2580,3755
20230925,092100,798055720,2590,2585,2590,2580,6522
20230925,092000,781176175,2590,2590,2590,2585,2874
20230925,091900,773740420,2595,2605,2605,2590,19868
20230925,091800,722143635,2605,2625,2625,2605,12053
20230925,091700,690619830,2615,2595,2630,2585,48094
20230925,091600,564981825,2595,2575,2595,2570,21783
20230925,091500,508762700,2575,2570,2585,2570,10734
20230925,091400,481081360,2570,2565,2570,2560,4348
20230925,091300,469924380,2565,2565,2565,2555,6030
20230925,091200,454460535,2565,2545,2565,2545,3690
20230925,091100,444999135,2545,2565,2565,2545,12176
20230925,091000,413876060,2570,2550,2570,2550,5698
20230925,090900,399267580,2550,2540,2550,2540,1226
20230925,090800,396144735,2540,2560,2560,2535,19526
20230925,090700,346407420,2560,2575,2580,2555,14268
20230925,090600,309823385,2580,2575,2580,2570,19204
20230925,090500,260353405,2580,2565,2580,2560,12063
20230925,090400,229375260,2565,2540,2565,2535,14921
20230925,090300,191367435,2540,2550,2550,2530,15336
20230925,090200,152396720,2550,2520,2555,2520,15269
20230925,090100,113674035,2525,2530,2535,2520,7812
20230925,090000,93907825,2530,2535,2535,2510,36624