stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230926,202300,1652789450,2430,2430,2430,2430,11438
20230926,202200,1652789450,2430,2430,2430,2430,0
20230926,202100,1652789450,2430,2430,2430,2430,0
20230926,202000,1652789450,2430,2430,2430,2430,0
20230926,201900,1652789450,2430,2430,2430,2430,0
20230926,201800,1652789450,2430,2430,2430,2430,0
20230926,201700,1652789450,2430,2430,2430,2430,0
20230926,201600,1652789450,2430,2430,2430,2430,0
20230926,201500,1652789450,2430,2430,2430,2430,0
20230926,201400,1652789450,2430,2430,2430,2430,0
20230926,201300,1652789450,2430,2430,2430,2430,0
20230926,201200,1652789450,2430,2430,2430,2430,0
20230926,201100,1652789450,2430,2430,2430,2430,0
20230926,201000,1652789450,2430,2430,2430,2430,0
20230926,200900,1652789450,2430,2430,2430,2430,0
20230926,200800,1652789450,2430,2430,2430,2430,0
20230926,200700,1652789450,2430,2430,2430,2430,0
20230926,200600,1652789450,2430,2430,2430,2430,0
20230926,200500,1652789450,2430,2430,2430,2430,0
20230926,200400,1652789450,2430,2430,2430,2430,0
20230926,200300,1652789450,2430,2430,2430,2430,0
20230926,200200,1652789450,2430,2430,2430,2430,0
20230926,200100,1652789450,2430,2430,2430,2430,0
20230926,200000,1652789450,2430,2430,2430,2430,0
20230926,195900,1652789450,2430,2430,2430,2430,0
20230926,195800,1652789450,2430,2430,2430,2430,0
20230926,195700,1652789450,2430,2430,2430,2430,0
20230926,195600,1652789450,2430,2430,2430,2430,0
20230926,195500,1652789450,2430,2430,2430,2430,0
20230926,195400,1652789450,2430,2430,2430,2430,0
20230926,195300,1652789450,2430,2430,2430,2430,11438
20230926,195200,1652789450,2430,2430,2430,2430,0
20230926,195100,1652789450,2430,2430,2430,2430,0
20230926,195000,1652789450,2430,2430,2430,2430,0
20230926,194900,1652789450,2430,2430,2430,2430,0
20230926,194800,1652789450,2430,2430,2430,2430,0
20230926,194700,1652789450,2430,2430,2430,2430,0
20230926,194600,1652789450,2430,2430,2430,2430,0
20230926,194500,1652789450,2430,2430,2430,2430,0
20230926,194400,1652789450,2430,2430,2430,2430,0
20230926,194300,1652789450,2430,2430,2430,2430,0
20230926,194200,1652789450,2430,2430,2430,2430,0
20230926,194100,1652789450,2430,2430,2430,2430,0
20230926,194000,1652789450,2430,2430,2430,2430,0
20230926,193900,1652789450,2430,2430,2430,2430,0
20230926,193800,1652789450,2430,2430,2430,2430,0
20230926,193700,1652789450,2430,2430,2430,2430,0
20230926,193600,1652789450,2430,2430,2430,2430,0
20230926,193500,1652789450,2430,2430,2430,2430,0
20230926,193400,1652789450,2430,2430,2430,2430,0
20230926,193300,1652789450,2430,2430,2430,2430,0
20230926,193200,1652789450,2430,2430,2430,2430,0
20230926,193100,1652789450,2430,2430,2430,2430,0
20230926,193000,1652789450,2430,2430,2430,2430,0
20230926,192900,1652789450,2430,2430,2430,2430,0
20230926,192800,1652789450,2430,2430,2430,2430,0
20230926,192700,1652789450,2430,2430,2430,2430,0
20230926,192600,1652789450,2430,2430,2430,2430,0
20230926,192500,1652789450,2430,2430,2430,2430,0
20230926,192400,1652789450,2430,2430,2430,2430,0
20230926,192300,1652789450,2430,2430,2430,2430,11438
20230926,192200,1652789450,2430,2430,2430,2430,0
20230926,192100,1652789450,2430,2430,2430,2430,0
20230926,192000,1652789450,2430,2430,2430,2430,0
20230926,191900,1652789450,2430,2430,2430,2430,0
20230926,191800,1652789450,2430,2430,2430,2430,0
20230926,191700,1652789450,2430,2430,2430,2430,0
20230926,191600,1652789450,2430,2430,2430,2430,0
20230926,191500,1652789450,2430,2430,2430,2430,0
20230926,191400,1652789450,2430,2430,2430,2430,0
20230926,191300,1652789450,2430,2430,2430,2430,0
20230926,191200,1652789450,2430,2430,2430,2430,0
20230926,191100,1652789450,2430,2430,2430,2430,0
20230926,191000,1652789450,2430,2430,2430,2430,0
20230926,190900,1652789450,2430,2430,2430,2430,0
20230926,190800,1652789450,2430,2430,2430,2430,0
20230926,190700,1652789450,2430,2430,2430,2430,0
20230926,190600,1652789450,2430,2430,2430,2430,0
20230926,190500,1652789450,2430,2430,2430,2430,0
20230926,190400,1652789450,2430,2430,2430,2430,0
20230926,190300,1652789450,2430,2430,2430,2430,0
20230926,190200,1652789450,2430,2430,2430,2430,0
20230926,190100,1652789450,2430,2430,2430,2430,0
20230926,190000,1652789450,2430,2430,2430,2430,0
20230926,185900,1652789450,2430,2430,2430,2430,0
20230926,185800,1652789450,2430,2430,2430,2430,0
20230926,185700,1652789450,2430,2430,2430,2430,0
20230926,185600,1652789450,2430,2430,2430,2430,0
20230926,185500,1652789450,2430,2430,2430,2430,0
20230926,185400,1652789450,2430,2430,2430,2430,0
20230926,185300,1652789450,2430,2430,2430,2430,11438
20230926,185200,1652789450,2430,2430,2430,2430,0
20230926,185100,1652789450,2430,2430,2430,2430,0
20230926,185000,1652789450,2430,2430,2430,2430,0
20230926,184900,1652789450,2430,2430,2430,2430,0
20230926,184800,1652789450,2430,2430,2430,2430,0
20230926,184700,1652789450,2430,2430,2430,2430,0
20230926,184600,1652789450,2430,2430,2430,2430,0
20230926,184500,1652789450,2430,2430,2430,2430,0
20230926,184400,1652789450,2430,2430,2430,2430,0
20230926,184300,1652789450,2430,2430,2430,2430,0
20230926,184200,1652789450,2430,2430,2430,2430,0
20230926,184100,1652789450,2430,2430,2430,2430,0
20230926,184000,1652789450,2430,2430,2430,2430,0
20230926,183900,1652789450,2430,2430,2430,2430,0
20230926,183800,1652789450,2430,2430,2430,2430,0
20230926,183700,1652789450,2430,2430,2430,2430,0
20230926,183600,1652789450,2430,2430,2430,2430,0
20230926,183500,1652789450,2430,2430,2430,2430,0
20230926,183400,1652789450,2430,2430,2430,2430,0
20230926,183300,1652789450,2430,2430,2430,2430,0
20230926,183200,1652789450,2430,2430,2430,2430,0
20230926,183100,1652789450,2430,2430,2430,2430,0
20230926,183000,1652789450,2430,2430,2430,2430,0
20230926,182900,1652789450,2430,2430,2430,2430,0
20230926,182800,1652789450,2430,2430,2430,2430,0
20230926,182700,1652789450,2430,2430,2430,2430,0
20230926,182600,1652789450,2430,2430,2430,2430,0
20230926,182500,1652789450,2430,2430,2430,2430,0
20230926,182400,1652789450,2430,2430,2430,2430,0
20230926,182300,1652789450,2430,2430,2430,2430,11438
20230926,182200,1652789450,2430,2430,2430,2430,0
20230926,182100,1652789450,2430,2430,2430,2430,0
20230926,182000,1652789450,2430,2430,2430,2430,0
20230926,181900,1652789450,2430,2430,2430,2430,0
20230926,181800,1652789450,2430,2430,2430,2430,0
20230926,181700,1652789450,2430,2430,2430,2430,0
20230926,181600,1652789450,2430,2430,2430,2430,0
20230926,181500,1652789450,2430,2430,2430,2430,0
20230926,181400,1652789450,2430,2430,2430,2430,0
20230926,181300,1652789450,2430,2430,2430,2430,0
20230926,181200,1652789450,2430,2430,2430,2430,0
20230926,181100,1652789450,2430,2430,2430,2430,0
20230926,181000,1652789450,2430,2430,2430,2430,0
20230926,180900,1652789450,2430,2430,2430,2430,0
20230926,180800,1652789450,2430,2430,2430,2430,0
20230926,180700,1652789450,2430,2430,2430,2430,0
20230926,180600,1652789450,2430,2430,2430,2430,0
20230926,180500,1652789450,2430,2430,2430,2430,0
20230926,180400,1652789450,2430,2430,2430,2430,0
20230926,180300,1652789450,2430,2430,2430,2430,0
20230926,180200,1652789450,2430,2430,2430,2430,0
20230926,180100,1652789450,2430,2430,2430,2430,0
20230926,180000,1652789450,2430,2430,2430,2430,0
20230926,175900,1652789450,2430,2430,2430,2430,0
20230926,175800,1652789450,2430,2430,2430,2430,0
20230926,175700,1652789450,2430,2430,2430,2430,0
20230926,175600,1652789450,2430,2430,2430,2430,0
20230926,175500,1652789450,2430,2430,2430,2430,0
20230926,175400,1652789450,2430,2430,2430,2430,0
20230926,175300,1652789450,2430,2430,2430,2430,11438
20230926,175200,1652789450,2430,2430,2430,2430,0
20230926,175100,1652789450,2430,2430,2430,2430,0
20230926,175000,1652789450,2430,2430,2430,2430,0
20230926,174900,1652789450,2430,2430,2430,2430,0
20230926,174800,1652789450,2430,2430,2430,2430,0
20230926,174700,1652789450,2430,2430,2430,2430,0
20230926,174600,1652789450,2430,2430,2430,2430,0
20230926,174500,1652789450,2430,2430,2430,2430,0
20230926,174400,1652789450,2430,2430,2430,2430,0
20230926,174300,1652789450,2430,2430,2430,2430,0
20230926,174200,1652789450,2430,2430,2430,2430,0
20230926,174100,1652789450,2430,2430,2430,2430,0
20230926,174000,1652789450,2430,2430,2430,2430,0
20230926,173900,1652789450,2430,2430,2430,2430,0
20230926,173800,1652789450,2430,2430,2430,2430,0
20230926,173700,1652789450,2430,2430,2430,2430,0
20230926,173600,1652789450,2430,2430,2430,2430,0
20230926,173500,1652789450,2430,2430,2430,2430,0
20230926,173400,1652789450,2430,2430,2430,2430,0
20230926,173300,1652789450,2430,2430,2430,2430,0
20230926,173200,1652789450,2430,2430,2430,2430,0
20230926,173100,1652789450,2430,2430,2430,2430,0
20230926,173000,1652789450,2430,2430,2430,2430,0
20230926,172900,1652789450,2430,2430,2430,2430,0
20230926,172800,1652789450,2430,2430,2430,2430,0
20230926,172700,1652789450,2430,2430,2430,2430,0
20230926,172600,1652789450,2430,2430,2430,2430,0
20230926,172500,1652789450,2430,2430,2430,2430,0
20230926,172400,1652789450,2430,2430,2430,2430,0
20230926,172300,1652789450,2430,2430,2430,2430,11438
20230926,172200,1652789450,2430,2430,2430,2430,0
20230926,172100,1652789450,2430,2430,2430,2430,0
20230926,172000,1652789450,2430,2430,2430,2430,0
20230926,171900,1652789450,2430,2430,2430,2430,0
20230926,171800,1652789450,2430,2430,2430,2430,0
20230926,171700,1652789450,2430,2430,2430,2430,0
20230926,171600,1652789450,2430,2430,2430,2430,0
20230926,171500,1652789450,2430,2430,2430,2430,0
20230926,171400,1652789450,2430,2430,2430,2430,0
20230926,171300,1652789450,2430,2430,2430,2430,0
20230926,171200,1652789450,2430,2430,2430,2430,0
20230926,171100,1652789450,2430,2430,2430,2430,0
20230926,171000,1652789450,2430,2430,2430,2430,0
20230926,170900,1652789450,2430,2430,2430,2430,0
20230926,170800,1652789450,2430,2430,2430,2430,0
20230926,170700,1652789450,2430,2430,2430,2430,0
20230926,170600,1652789450,2430,2430,2430,2430,0
20230926,170500,1652789450,2430,2430,2430,2430,0
20230926,170400,1652789450,2430,2430,2430,2430,0
20230926,170300,1652789450,2430,2430,2430,2430,0
20230926,170200,1652789450,2430,2430,2430,2430,0
20230926,170100,1652789450,2430,2430,2430,2430,0
20230926,170000,1652789450,2430,2430,2430,2430,0
20230926,165900,1652789450,2430,2430,2430,2430,0
20230926,165800,1652789450,2430,2430,2430,2430,0
20230926,165700,1652789450,2430,2430,2430,2430,0
20230926,165600,1652789450,2430,2430,2430,2430,0
20230926,165500,1652789450,2430,2430,2430,2430,0
20230926,165400,1652789450,2430,2430,2430,2430,0
20230926,165300,1652789450,2430,2430,2430,2430,11438
20230926,165200,1652789450,2430,2430,2430,2430,0
20230926,165100,1652789450,2430,2430,2430,2430,0
20230926,165000,1652789450,2430,2430,2430,2430,0
20230926,164900,1652789450,2430,2430,2430,2430,0
20230926,164800,1652789450,2430,2430,2430,2430,0
20230926,164700,1652789450,2430,2430,2430,2430,0
20230926,164600,1652789450,2430,2430,2430,2430,0
20230926,164500,1652789450,2430,2430,2430,2430,0
20230926,164400,1652789450,2430,2430,2430,2430,0
20230926,164300,1652789450,2430,2430,2430,2430,0
20230926,164200,1652789450,2430,2430,2430,2430,0
20230926,164100,1652789450,2430,2430,2430,2430,0
20230926,164000,1652789450,2430,2430,2430,2430,0
20230926,163900,1652789450,2430,2430,2430,2430,0
20230926,163800,1652789450,2430,2430,2430,2430,0
20230926,163700,1652789450,2430,2430,2430,2430,0
20230926,163600,1652789450,2430,2430,2430,2430,0
20230926,163500,1652789450,2430,2430,2430,2430,0
20230926,163400,1652789450,2430,2430,2430,2430,0
20230926,163300,1652789450,2430,2430,2430,2430,0
20230926,163200,1652789450,2430,2430,2430,2430,0
20230926,163100,1652789450,2430,2430,2430,2430,0
20230926,163000,1652789450,2430,2430,2430,2430,0
20230926,162900,1652789450,2430,2430,2430,2430,0
20230926,162800,1652789450,2430,2430,2430,2430,0
20230926,162700,1652789450,2430,2430,2430,2430,0
20230926,162600,1652789450,2430,2430,2430,2430,0
20230926,162500,1652789450,2430,2430,2430,2430,0
20230926,162400,1652789450,2430,2430,2430,2430,0
20230926,162300,1652789450,2430,2430,2430,2430,11438
20230926,162200,1652789450,2430,2430,2430,2430,0
20230926,162100,1652789450,2430,2430,2430,2430,0
20230926,162000,1652789450,2430,2430,2430,2430,0
20230926,161900,1652789450,2430,2430,2430,2430,0
20230926,161800,1652789450,2430,2430,2430,2430,0
20230926,161700,1652789450,2430,2430,2430,2430,0
20230926,161600,1652789450,2430,2430,2430,2430,0
20230926,161500,1652789450,2430,2430,2430,2430,0
20230926,161400,1652789450,2430,2430,2430,2430,0
20230926,161300,1652789450,2430,2430,2430,2430,0
20230926,161200,1652789450,2430,2430,2430,2430,0
20230926,161100,1652789450,2430,2430,2430,2430,0
20230926,161000,1652789450,2430,2430,2430,2430,0
20230926,160900,1652789450,2430,2430,2430,2430,0
20230926,160800,1652789450,2430,2430,2430,2430,0
20230926,160700,1652789450,2430,2430,2430,2430,0
20230926,160600,1652789450,2430,2430,2430,2430,0
20230926,160500,1652789450,2430,2430,2430,2430,0
20230926,160400,1652789450,2430,2430,2430,2430,0
20230926,160300,1652789450,2430,2430,2430,2430,0
20230926,160200,1652789450,2430,2430,2430,2430,0
20230926,160100,1652789450,2430,2430,2430,2430,0
20230926,160000,1652789450,2430,2430,2430,2430,0
20230926,155900,1652789450,2430,2430,2430,2430,0
20230926,155800,1652789450,2430,2430,2430,2430,0
20230926,155700,1652789450,2430,2430,2430,2430,0
20230926,155600,1652789450,2430,2430,2430,2430,0
20230926,155500,1652789450,2430,2430,2430,2430,0
20230926,155400,1652789450,2430,2430,2430,2430,0
20230926,155300,1652789450,2430,2430,2430,2430,11438
20230926,155200,1652789450,2430,2430,2430,2430,0
20230926,155100,1652789450,2430,2430,2430,2430,0
20230926,155000,1652789450,2430,2430,2430,2430,0
20230926,154900,1652789450,2430,2430,2430,2430,0
20230926,154800,1652789450,2430,2430,2430,2430,0
20230926,154700,1652789450,2430,2430,2430,2430,0
20230926,154600,1652789450,2430,2430,2430,2430,0
20230926,154500,1652789450,2430,2430,2430,2430,0
20230926,154400,1652789450,2430,2430,2430,2430,0
20230926,154300,1652789450,2430,2430,2430,2430,0
20230926,154200,1652789450,2430,2430,2430,2430,0
20230926,154100,1652789450,2430,2430,2430,2430,0
20230926,154000,1652789450,2430,2430,2430,2430,0
20230926,153900,1652789450,2430,2430,2430,2430,0
20230926,153800,1652789450,2430,2430,2430,2430,0
20230926,153700,1652789450,2430,2430,2430,2430,0
20230926,153600,1652789450,2430,2430,2430,2430,0
20230926,153500,1652789450,2430,2430,2430,2430,0
20230926,153400,1652789450,2430,2430,2430,2430,0
20230926,153300,1652789450,2430,2430,2430,2430,0
20230926,153200,1652789450,2430,2430,2430,2430,0
20230926,153100,1652789450,2430,2430,2430,2430,0
20230926,153000,1652789450,2430,2430,2430,2430,11438
20230926,152900,1624995110,2430,2430,2430,2430,0
20230926,152800,1624995110,2430,2430,2430,2430,0
20230926,152700,1624995110,2430,2430,2430,2430,0
20230926,152600,1624995110,2430,2430,2430,2430,0
20230926,152500,1624995110,2430,2430,2430,2430,0
20230926,152400,1624995110,2430,2430,2430,2430,0
20230926,152300,1624995110,2430,2430,2430,2430,0
20230926,152200,1624995110,2430,2430,2430,2430,0
20230926,152100,1624995110,2430,2430,2430,2430,0
20230926,152000,1624995110,2430,2430,2430,2430,0
20230926,151900,1624995110,2430,2400,2430,2390,13610
20230926,151800,1592070810,2400,2400,2400,2380,713
20230926,151700,1590359630,2380,2400,2400,2380,2902
20230926,151600,1583422935,2400,2420,2420,2395,2146
20230926,151500,1578267480,2420,2415,2420,2400,3190
20230926,151400,1570583380,2410,2410,2415,2410,1512
20230926,151300,1566938590,2410,2405,2415,2405,1296
20230926,151200,1563815775,2405,2410,2420,2405,5765
20230926,151100,1549927365,2415,2415,2420,2415,1580
20230926,151000,1546108665,2420,2420,2420,2410,2732
20230926,150900,1539516215,2420,2410,2420,2410,2165
20230926,150800,1534288110,2410,2390,2420,2380,18878
20230926,150700,1489013150,2390,2380,2390,2380,3366
20230926,150600,1480974815,2380,2390,2390,2380,1244
20230926,150500,1478009995,2390,2385,2390,2370,3366
20230926,150400,1470002960,2390,2390,2390,2385,1540
20230926,150300,1466327300,2390,2390,2390,2390,1004
20230926,150200,1463927740,2390,2390,2390,2390,701
20230926,150100,1462252350,2390,2390,2390,2385,2120
20230926,150000,1457186455,2390,2385,2390,2380,858
20230926,145900,1455139795,2385,2385,2385,2385,1035
20230926,145800,1452671320,2385,2385,2385,2380,1442
20230926,145700,1449232200,2385,2385,2385,2385,654
20230926,145600,1447672410,2385,2385,2385,2385,961
20230926,145500,1445380425,2385,2385,2385,2380,662
20230926,145400,1443801565,2380,2385,2385,2380,1316
20230926,145300,1440668110,2385,2380,2385,2380,834
20230926,145200,1438680540,2380,2375,2385,2370,5265
20230926,145100,1426161050,2380,2380,2380,2375,745
20230926,145000,1424388250,2375,2385,2385,2375,1421
20230926,144900,1421004420,2390,2375,2390,2365,4725
20230926,144800,1409752510,2375,2370,2375,2370,1492
20230926,144700,1406215870,2360,2375,2375,2360,975
20230926,144600,1403907765,2375,2370,2375,2365,1152
20230926,144500,1401176765,2370,2365,2370,2360,1033
20230926,144400,1398729950,2370,2370,2375,2365,2070
20230926,144300,1393823495,2370,2370,2370,2370,743
20230926,144200,1392062585,2370,2365,2370,2365,1624
20230926,144100,1388221120,2365,2365,2365,2360,1551
20230926,144000,1384553030,2365,2355,2365,2355,1227
20230926,143900,1381656340,2360,2355,2360,2350,4993
20230926,143800,1369919290,2355,2345,2355,2345,1333
20230926,143700,1366786390,2345,2340,2345,2330,2050
20230926,143600,1361996585,2340,2340,2340,2340,179
20230926,143500,1361577725,2340,2330,2340,2330,7
20230926,143400,1361561365,2335,2340,2340,2335,21
20230926,143300,1361512230,2340,2340,2340,2340,45
20230926,143200,1361406930,2325,2330,2330,2325,2073
20230926,143100,1356581820,2330,2335,2340,2330,650
20230926,143000,1355062465,2340,2335,2340,2330,289
20230926,142900,1354388895,2340,2335,2340,2335,711
20230926,142800,1352728705,2340,2335,2340,2335,9
20230926,142700,1352707680,2335,2330,2335,2330,1350
20230926,142600,1349557180,2330,2330,2330,2330,1289
20230926,142500,1346553810,2330,2330,2330,2325,257
20230926,142400,1345956250,2325,2330,2330,2325,1703
20230926,142300,1341989510,2330,2325,2330,2325,281
20230926,142200,1341336030,2325,2320,2330,2320,4863
20230926,142100,1330029465,2325,2325,2330,2325,2080
20230926,142000,1325192960,2330,2330,2330,2330,100
20230926,141900,1324959960,2325,2330,2330,2325,460
20230926,141800,1323889410,2325,2325,2325,2325,260
20230926,141700,1323284910,2325,2330,2330,2325,242
20230926,141600,1322722250,2325,2325,2325,2325,250
20230926,141500,1322141000,2325,2325,2325,2325,254
20230926,141400,1321550450,2325,2320,2325,2320,869
20230926,141300,1319531275,2325,2325,2325,2325,131
20230926,141200,1319226700,2325,2320,2325,2320,363
20230926,141100,1318383975,2325,2325,2325,2325,585
20230926,141000,1317023850,2320,2320,2325,2320,470
20230926,140900,1315932950,2320,2320,2320,2320,300
20230926,140800,1315236950,2320,2325,2325,2320,632
20230926,140700,1313770700,2320,2325,2325,2320,300
20230926,140600,1313074450,2320,2320,2320,2320,250
20230926,140500,1312494450,2330,2330,2330,2330,4
20230926,140400,1312485130,2330,2325,2330,2325,252
20230926,140300,1311899220,2330,2325,2330,2325,8
20230926,140200,1311880585,2320,2325,2335,2320,1072
20230926,140100,1309384690,2330,2325,2330,2325,39
20230926,140000,1309294010,2325,2320,2325,2320,1412
20230926,135900,1306012395,2325,2325,2325,2320,450
20230926,135800,1304967395,2325,2325,2325,2320,2271
20230926,135700,1299688570,2320,2325,2325,2320,360
20230926,135600,1298852870,2325,2325,2325,2320,395
20230926,135500,1297935745,2325,2320,2325,2320,1480
20230926,135400,1294501120,2325,2325,2325,2325,100
20230926,135300,1294268620,2325,2325,2325,2325,303
20230926,135200,1293564145,2325,2325,2325,2320,893
20230926,135100,1291491935,2325,2325,2325,2320,642
20230926,135000,1290001485,2325,2325,2325,2325,751
20230926,134900,1288255410,2325,2325,2325,2325,251
20230926,134800,1287671835,2325,2325,2325,2325,453
20230926,134700,1286618610,2325,2325,2325,2325,372
20230926,134600,1285753710,2325,2325,2325,2325,250
20230926,134500,1285172460,2335,2335,2335,2335,0
20230926,134400,1285172460,2335,2330,2335,2330,252
20230926,134300,1284585295,2330,2330,2330,2330,304
20230926,134200,1283876975,2330,2325,2330,2325,660
20230926,134100,1282339325,2325,2325,2325,2325,573
20230926,134000,1281007100,2320,2320,2320,2320,250
20230926,133900,1280427100,2325,2325,2330,2325,1747
20230926,133800,1276364825,2325,2325,2325,2325,251
20230926,133700,1275781250,2325,2325,2325,2325,2
20230926,133600,1275776600,2335,2330,2335,2320,1548
20230926,133500,1272171185,2330,2325,2330,2320,3843
20230926,133400,1263244405,2320,2320,2330,2320,2577
20230926,133300,1257255560,2320,2320,2320,2320,136
20230926,133200,1256940040,2325,2320,2325,2320,120
20230926,133100,1256661520,2320,2320,2320,2315,1470
20230926,133000,1253257120,2320,2320,2320,2310,6526
20230926,132900,1238139565,2315,2315,2320,2315,1712
20230926,132800,1234176225,2320,2325,2325,2320,4490
20230926,132700,1223759365,2325,2325,2325,2320,844
20230926,132600,1221800680,2325,2320,2325,2320,1302
20230926,132500,1218774780,2325,2320,2325,2320,834
20230926,132400,1216836995,2325,2320,2325,2320,992
20230926,132300,1214532605,2320,2320,2325,2320,4553
20230926,132200,1203969615,2320,2325,2330,2320,267
20230926,132100,1203350085,2325,2325,2330,2325,266
20230926,132000,1202731630,2325,2320,2325,2320,2583
20230926,131900,1196737830,2320,2325,2325,2320,22
20230926,131800,1196686780,2325,2325,2325,2325,250
20230926,131700,1196105530,2325,2325,2330,2325,1106
20230926,131600,1193533295,2325,2320,2325,2320,288
20230926,131500,1192864945,2325,2320,2325,2320,11
20230926,131400,1192839375,2325,2325,2330,2320,4484
20230926,131300,1182435615,2325,2330,2330,2325,255
20230926,131200,1181842715,2325,2330,2330,2325,955
20230926,131100,1179622315,2325,2330,2330,2325,837
20230926,131000,1177675125,2330,2325,2330,2325,1013
20230926,130900,1175319815,2330,2330,2330,2325,2263
20230926,130800,1170051815,2335,2330,2335,2330,576
20230926,130700,1168708205,2330,2330,2330,2330,1100
20230926,130600,1166145205,2335,2330,2335,2330,510
20230926,130500,1164955655,2335,2335,2335,2335,0
20230926,130400,1164955655,2335,2335,2335,2335,602
20230926,130300,1163549985,2335,2335,2335,2330,74
20230926,130200,1163377550,2340,2335,2340,2335,527
20230926,130100,1162146510,2335,2330,2340,2330,192
20230926,130000,1161698190,2335,2335,2335,2335,762
20230926,125900,1159918920,2335,2335,2335,2335,250
20230926,125800,1159335170,2340,2340,2340,2330,959
20230926,125700,1157092430,2330,2335,2340,2330,3930
20230926,125600,1147925710,2335,2330,2335,2330,1012
20230926,125500,1145562740,2330,2335,2335,2330,1154
20230926,125400,1142870700,2340,2330,2340,2330,546
20230926,125300,1141598450,2330,2325,2330,2325,771
20230926,125200,1139803315,2325,2325,2325,2320,1665
20230926,125100,1135933440,2320,2325,2325,2320,327
20230926,125000,1135174530,2325,2330,2330,2325,262
20230926,124900,1134565370,2325,2320,2325,2320,1210
20230926,124800,1131757870,2320,2325,2325,2320,835
20230926,124700,1129817175,2330,2330,2330,2330,203
20230926,124600,1129344185,2330,2330,2330,2330,25
20230926,124500,1129285935,2320,2325,2325,2320,1656
20230926,124400,1125443970,2320,2320,2325,2320,1512
20230926,124300,1121936040,2320,2325,2330,2320,2490
20230926,124200,1116155015,2325,2330,2330,2325,44
20230926,124100,1116052710,2325,2330,2330,2320,872
20230926,124000,1114027400,2320,2330,2330,2320,1825
20230926,123900,1109791655,2330,2330,2330,2330,300
20230926,123800,1109092655,2335,2330,2335,2325,10252
20230926,123700,1085236900,2335,2335,2335,2335,62
20230926,123600,1085092130,2330,2335,2335,2330,497
20230926,123500,1083932885,2335,2335,2335,2335,250
20230926,123400,1083349135,2340,2340,2340,2335,1307
20230926,123300,1080292010,2340,2340,2345,2340,825
20230926,123200,1078360385,2340,2345,2345,2340,10907
20230926,123100,1052834720,2345,2340,2345,2340,2022
20230926,123000,1048095230,2345,2350,2350,2345,56
20230926,122900,1047963850,2345,2345,2345,2345,940
20230926,122800,1045759550,2350,2345,2350,2345,872
20230926,122700,1043711605,2350,2345,2350,2335,12754
20230926,122600,1013910965,2350,2350,2350,2350,4
20230926,122500,1013901565,2350,2350,2350,2340,4342
20230926,122400,1003739090,2350,2345,2350,2340,5008
20230926,122300,992008275,2360,2360,2360,2360,1855
20230926,122200,987630475,2360,2345,2360,2340,8398
20230926,122100,967845990,2350,2345,2350,2340,475
20230926,122000,966733355,2345,2340,2345,2340,260
20230926,121900,966124905,2345,2340,2345,2340,5263
20230926,121800,953809430,2340,2340,2340,2340,0
20230926,121700,953809430,2340,2340,2345,2340,319
20230926,121600,953062950,2345,2345,2345,2345,2
20230926,121500,953058260,2350,2340,2350,2340,2164
20230926,121400,947994460,2340,2345,2345,2340,2856
20230926,121300,941311390,2350,2350,2350,2345,5935
20230926,121200,927382485,2350,2350,2350,2350,321
20230926,121100,926628135,2360,2350,2360,2350,823
20230926,121000,924688725,2355,2350,2355,2350,874
20230926,120900,922631925,2355,2350,2355,2350,360
20230926,120800,921785375,2350,2350,2350,2345,525
20230926,120700,920551990,2345,2345,2345,2345,2500
20230926,120600,914689490,2345,2350,2350,2345,4523
20230926,120500,904068190,2350,2350,2350,2350,250
20230926,120400,903480690,2355,2355,2355,2355,1459
20230926,120300,900044745,2355,2355,2355,2355,332
20230926,120200,899262885,2355,2350,2355,2350,691
20230926,120100,897636830,2355,2355,2355,2355,1
20230926,120000,897634475,2360,2350,2360,2350,413
20230926,115900,896663350,2355,2355,2355,2355,139
20230926,115800,896336005,2355,2355,2360,2355,866
20230926,115700,894296550,2355,2360,2360,2355,602
20230926,115600,892877080,2355,2355,2355,2355,250
20230926,115500,892288330,2360,2355,2360,2355,252
20230926,115400,891694860,2360,2350,2360,2350,840
20230926,115300,889715400,2355,2350,2355,2350,8688
20230926,115200,869298535,2345,2350,2350,2345,1885
20230926,115100,864868790,2350,2350,2350,2350,802
20230926,115000,862984090,2350,2355,2360,2350,97
20230926,114900,862755870,2350,2355,2355,2350,598
20230926,114800,861348830,2350,2355,2355,2350,1669
20230926,114700,857419585,2355,2350,2355,2350,2247
20230926,114600,852133405,2350,2355,2355,2350,1129
20230926,114500,849480230,2350,2355,2355,2350,1252
20230926,114400,846538025,2355,2350,2355,2345,373
20230926,114300,845661955,2355,2355,2355,2345,1753
20230926,114200,841549890,2355,2345,2355,2340,291
20230926,114100,840867665,2340,2340,2350,2335,6003
20230926,114000,826827340,2345,2350,2350,2345,681
20230926,113900,825228240,2350,2350,2350,2350,250
20230926,113800,824640740,2360,2355,2360,2340,5003
20230926,113700,812919035,2355,2355,2355,2355,450
20230926,113600,811859285,2355,2355,2355,2355,0
20230926,113500,811859285,2355,2360,2360,2355,3250
20230926,113400,804203035,2365,2360,2365,2360,1839
20230926,113300,799862990,2360,2360,2360,2360,619
20230926,113200,798402150,2360,2355,2360,2355,931
20230926,113100,796206240,2360,2355,2360,2355,194
20230926,113000,795748505,2355,2360,2360,2355,800
20230926,112900,793861765,2355,2350,2355,2350,970
20230926,112800,791577430,2345,2345,2355,2345,3918
20230926,112700,782374555,2335,2345,2345,2330,7506
20230926,112600,764857660,2345,2345,2345,2340,1111
20230926,112500,762256395,2350,2350,2350,2340,5283
20230926,112400,749872125,2350,2355,2355,2345,2145
20230926,112300,744829965,2355,2355,2360,2345,11304
20230926,112200,718262800,2355,2355,2360,2350,164
20230926,112100,717876430,2350,2355,2360,2350,14211
20230926,112000,684429810,2360,2370,2370,2360,9785
20230926,111900,661319390,2365,2370,2370,2365,1527
20230926,111800,657701650,2370,2370,2370,2370,337
20230926,111700,656902960,2370,2370,2370,2370,2700
20230926,111600,650503960,2370,2375,2375,2370,3362
20230926,111500,642534650,2375,2375,2375,2375,5083
20230926,111400,630462525,2375,2380,2380,2375,8787
20230926,111300,609558895,2385,2385,2385,2385,97
20230926,111200,609327550,2380,2380,2380,2380,924
20230926,111100,607128430,2380,2380,2380,2380,276
20230926,111000,606471550,2385,2385,2385,2385,339
20230926,110900,605663035,2385,2385,2385,2380,2153
20230926,110800,600529020,2385,2385,2385,2385,250
20230926,110700,599932770,2390,2385,2390,2385,266
20230926,110600,599298280,2385,2385,2385,2385,250
20230926,110500,598702030,2385,2385,2385,2385,2250
20230926,110400,593335780,2390,2385,2390,2385,738
20230926,110300,591573220,2385,2385,2385,2385,20
20230926,110200,591525520,2390,2385,2390,2385,492
20230926,110100,590352045,2380,2385,2385,2380,300
20230926,110000,589637795,2385,2385,2385,2380,1019
20230926,105900,587209230,2380,2385,2385,2380,113
20230926,105800,586939740,2380,2385,2385,2380,417
20230926,105700,585947020,2380,2385,2385,2380,1342
20230926,105600,582746955,2385,2385,2385,2385,251
20230926,105500,582148320,2385,2385,2385,2385,500
20230926,105400,580955820,2385,2390,2390,2385,1350
20230926,105300,577734780,2390,2390,2390,2390,100
20230926,105200,577495780,2390,2390,2390,2390,250
20230926,105100,576898280,2390,2390,2390,2390,500
20230926,105000,575703280,2385,2385,2385,2385,1728
20230926,104900,571582000,2390,2395,2395,2390,292
20230926,104800,570883910,2385,2390,2390,2385,1548
20230926,104700,567185865,2390,2400,2400,2390,4255
20230926,104600,556996425,2400,2400,2400,2400,1166
20230926,104500,554198025,2400,2400,2400,2400,200
20230926,104400,553718025,2405,2405,2405,2405,1773
20230926,104300,549453960,2410,2410,2410,2410,0
20230926,104200,549453960,2410,2410,2410,2410,2236
20230926,104100,544065200,2410,2425,2425,2410,82
20230926,104000,543867565,2415,2415,2420,2415,2393
20230926,103900,538086265,2425,2425,2425,2425,0
20230926,103800,538086265,2425,2420,2425,2420,11
20230926,103700,538059640,2415,2415,2415,2415,676
20230926,103600,536427100,2415,2410,2415,2410,970
20230926,103500,534087930,2415,2415,2415,2410,485
20230926,103400,532918040,2415,2415,2415,2415,1
20230926,103300,532915625,2410,2415,2415,2410,1176
20230926,103200,530079465,2415,2415,2415,2410,728
20230926,103100,528322725,2415,2415,2415,2410,953
20230926,103000,526025705,2415,2410,2415,2410,429
20230926,102900,524991250,2410,2410,2410,2410,2
20230926,102800,524986430,2410,2415,2415,2410,1000
20230926,102700,522574550,2420,2425,2425,2420,21
20230926,102600,522523630,2425,2415,2425,2415,1031
20230926,102500,520027805,2415,2415,2415,2415,698
20230926,102400,518342135,2415,2415,2415,2415,55
20230926,102300,518209310,2410,2420,2420,2410,4001
20230926,102200,508526900,2410,2420,2420,2410,81
20230926,102100,508331580,2425,2415,2425,2415,5539
20230926,102000,494930885,2420,2415,2420,2415,907
20230926,101900,492740445,2415,2410,2415,2410,501
20230926,101800,491533030,2410,2395,2410,2395,9084
20230926,101700,469689010,2395,2395,2395,2395,300
20230926,101600,468970510,2395,2395,2395,2395,11
20230926,101500,468944165,2395,2390,2395,2390,102
20230926,101400,468699885,2390,2390,2390,2390,385
20230926,101300,467779735,2390,2390,2390,2390,136
20230926,101200,467454695,2390,2390,2390,2390,0
20230926,101100,467454695,2390,2395,2395,2390,375
20230926,101000,466557845,2390,2390,2390,2390,0
20230926,100900,466557845,2390,2390,2390,2390,619
20230926,100800,465078435,2385,2390,2390,2385,1517
20230926,100700,461454170,2390,2390,2405,2390,2157
20230926,100600,456283220,2390,2400,2400,2390,3365
20230926,100500,448227110,2395,2395,2395,2395,0
20230926,100400,448227110,2395,2400,2405,2395,1918
20230926,100300,443625640,2400,2395,2400,2395,2492
20230926,100200,437653285,2385,2390,2390,2385,735
20230926,100100,435896810,2390,2400,2400,2390,201
20230926,100000,435416410,2385,2390,2400,2385,3814
20230926,095900,426308770,2405,2400,2405,2385,5251
20230926,095800,413764530,2400,2400,2405,2400,263
20230926,095700,413132575,2405,2405,2405,2405,141
20230926,095600,412793470,2405,2405,2405,2405,630
20230926,095500,411278320,2405,2395,2405,2395,1263
20230926,095400,408251235,2395,2395,2395,2390,1148
20230926,095300,405503000,2395,2400,2400,2395,2055
20230926,095200,400580935,2405,2400,2405,2400,101
20230926,095100,400338530,2400,2405,2405,2400,680
20230926,095000,398703145,2405,2400,2405,2385,674
20230926,094900,397086285,2380,2390,2400,2380,6782
20230926,094800,380916620,2385,2390,2400,2385,2760
20230926,094700,374325800,2400,2395,2400,2390,3146
20230926,094600,366801220,2400,2410,2410,2390,17213
20230926,094500,325438465,2410,2410,2410,2410,392
20230926,094400,324493745,2405,2405,2410,2405,343
20230926,094300,323668620,2405,2410,2410,2405,3211
20230926,094200,315945415,2410,2410,2415,2410,3507
20230926,094100,307493505,2410,2420,2420,2410,5039
20230926,094000,295312510,2430,2420,2430,2420,3380
20230926,093900,287132800,2425,2430,2430,2425,1573
20230926,093800,283318270,2430,2440,2440,2425,166
20230926,093700,282914890,2440,2425,2440,2425,38
20230926,093600,282822575,2440,2425,2440,2425,768
20230926,093500,280959860,2440,2425,2440,2425,71
20230926,093400,280787370,2425,2430,2430,2425,189
20230926,093300,280328625,2430,2430,2430,2430,412
20230926,093200,279327465,2430,2425,2430,2420,1818
20230926,093100,274918055,2420,2430,2440,2420,1162
20230926,093000,272102295,2430,2430,2435,2430,304
20230926,092900,271363570,2440,2440,2440,2435,5362
20230926,092800,258299870,2440,2440,2440,2440,0
20230926,092700,258299870,2440,2440,2445,2440,171
20230926,092600,257882260,2445,2445,2445,2445,136
20230926,092500,257549740,2450,2440,2450,2435,4380
20230926,092400,246858840,2450,2450,2450,2450,121
20230926,092300,246562390,2450,2450,2450,2445,1082
20230926,092200,243915540,2450,2440,2450,2440,533
20230926,092100,242611730,2440,2440,2440,2440,95
20230926,092000,242379930,2440,2420,2440,2420,6194
20230926,091900,227311220,2430,2430,2430,2430,92
20230926,091800,227087660,2435,2420,2435,2420,452
20230926,091700,225989935,2415,2430,2440,2415,17152
20230926,091600,184451290,2430,2450,2450,2430,1021
20230926,091500,181964550,2450,2435,2450,2430,28133
20230926,091400,113519670,2435,2455,2455,2435,2911
20230926,091300,106419620,2460,2455,2460,2450,5271
20230926,091200,93484960,2460,2460,2465,2460,1809
20230926,091100,89034670,2455,2450,2455,2450,1492
20230926,091000,85376455,2435,2425,2450,2420,10507
20230926,090900,59859970,2425,2425,2425,2420,1463
20230926,090800,56317200,2425,2430,2430,2420,1285
20230926,090700,53201700,2430,2425,2430,2415,659
20230926,090600,51601860,2425,2430,2430,2410,526
20230926,090500,50330155,2425,2405,2425,2405,200
20230926,090400,49845175,2425,2415,2425,2405,2678
20230926,090300,43395590,2415,2405,2420,2405,1749
20230926,090200,39164425,2405,2420,2420,2405,4716
20230926,090100,27787645,2420,2405,2425,2405,1230
20230926,090000,24826980,2405,2405,2420,2400,9431