stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230925,201400,2851567045,3710,3710,3710,3710,15453
20230925,201300,2851567045,3710,3710,3710,3710,0
20230925,201200,2851567045,3710,3710,3710,3710,0
20230925,201100,2851567045,3710,3710,3710,3710,0
20230925,201000,2851567045,3710,3710,3710,3710,0
20230925,200900,2851567045,3710,3710,3710,3710,0
20230925,200800,2851567045,3710,3710,3710,3710,0
20230925,200700,2851567045,3710,3710,3710,3710,0
20230925,200600,2851567045,3710,3710,3710,3710,0
20230925,200500,2851567045,3710,3710,3710,3710,0
20230925,200400,2851567045,3710,3710,3710,3710,0
20230925,200300,2851567045,3710,3710,3710,3710,0
20230925,200200,2851567045,3710,3710,3710,3710,0
20230925,200100,2851567045,3710,3710,3710,3710,0
20230925,200000,2851567045,3710,3710,3710,3710,0
20230925,195900,2851567045,3710,3710,3710,3710,0
20230925,195800,2851567045,3710,3710,3710,3710,0
20230925,195700,2851567045,3710,3710,3710,3710,0
20230925,195600,2851567045,3710,3710,3710,3710,0
20230925,195500,2851567045,3710,3710,3710,3710,0
20230925,195400,2851567045,3710,3710,3710,3710,0
20230925,195300,2851567045,3710,3710,3710,3710,0
20230925,195200,2851567045,3710,3710,3710,3710,0
20230925,195100,2851567045,3710,3710,3710,3710,0
20230925,195000,2851567045,3710,3710,3710,3710,0
20230925,194900,2851567045,3710,3710,3710,3710,0
20230925,194800,2851567045,3710,3710,3710,3710,0
20230925,194700,2851567045,3710,3710,3710,3710,0
20230925,194600,2851567045,3710,3710,3710,3710,0
20230925,194500,2851567045,3710,3710,3710,3710,0
20230925,194400,2851567045,3710,3710,3710,3710,15453
20230925,194300,2851567045,3710,3710,3710,3710,0
20230925,194200,2851567045,3710,3710,3710,3710,0
20230925,194100,2851567045,3710,3710,3710,3710,0
20230925,194000,2851567045,3710,3710,3710,3710,0
20230925,193900,2851567045,3710,3710,3710,3710,0
20230925,193800,2851567045,3710,3710,3710,3710,0
20230925,193700,2851567045,3710,3710,3710,3710,0
20230925,193600,2851567045,3710,3710,3710,3710,0
20230925,193500,2851567045,3710,3710,3710,3710,0
20230925,193400,2851567045,3710,3710,3710,3710,0
20230925,193300,2851567045,3710,3710,3710,3710,0
20230925,193200,2851567045,3710,3710,3710,3710,0
20230925,193100,2851567045,3710,3710,3710,3710,0
20230925,193000,2851567045,3710,3710,3710,3710,0
20230925,192900,2851567045,3710,3710,3710,3710,0
20230925,192800,2851567045,3710,3710,3710,3710,0
20230925,192700,2851567045,3710,3710,3710,3710,0
20230925,192600,2851567045,3710,3710,3710,3710,0
20230925,192500,2851567045,3710,3710,3710,3710,0
20230925,192400,2851567045,3710,3710,3710,3710,0
20230925,192300,2851567045,3710,3710,3710,3710,0
20230925,192200,2851567045,3710,3710,3710,3710,0
20230925,192100,2851567045,3710,3710,3710,3710,0
20230925,192000,2851567045,3710,3710,3710,3710,0
20230925,191900,2851567045,3710,3710,3710,3710,0
20230925,191800,2851567045,3710,3710,3710,3710,0
20230925,191700,2851567045,3710,3710,3710,3710,0
20230925,191600,2851567045,3710,3710,3710,3710,0
20230925,191500,2851567045,3710,3710,3710,3710,0
20230925,191400,2851567045,3710,3710,3710,3710,15453
20230925,191300,2851567045,3710,3710,3710,3710,0
20230925,191200,2851567045,3710,3710,3710,3710,0
20230925,191100,2851567045,3710,3710,3710,3710,0
20230925,191000,2851567045,3710,3710,3710,3710,0
20230925,190900,2851567045,3710,3710,3710,3710,0
20230925,190800,2851567045,3710,3710,3710,3710,0
20230925,190700,2851567045,3710,3710,3710,3710,0
20230925,190600,2851567045,3710,3710,3710,3710,0
20230925,190500,2851567045,3710,3710,3710,3710,0
20230925,190400,2851567045,3710,3710,3710,3710,0
20230925,190300,2851567045,3710,3710,3710,3710,0
20230925,190200,2851567045,3710,3710,3710,3710,0
20230925,190100,2851567045,3710,3710,3710,3710,0
20230925,190000,2851567045,3710,3710,3710,3710,0
20230925,185900,2851567045,3710,3710,3710,3710,0
20230925,185800,2851567045,3710,3710,3710,3710,0
20230925,185700,2851567045,3710,3710,3710,3710,0
20230925,185600,2851567045,3710,3710,3710,3710,0
20230925,185500,2851567045,3710,3710,3710,3710,0
20230925,185400,2851567045,3710,3710,3710,3710,0
20230925,185300,2851567045,3710,3710,3710,3710,0
20230925,185200,2851567045,3710,3710,3710,3710,0
20230925,185100,2851567045,3710,3710,3710,3710,0
20230925,185000,2851567045,3710,3710,3710,3710,0
20230925,184900,2851567045,3710,3710,3710,3710,0
20230925,184800,2851567045,3710,3710,3710,3710,0
20230925,184700,2851567045,3710,3710,3710,3710,0
20230925,184600,2851567045,3710,3710,3710,3710,0
20230925,184500,2851567045,3710,3710,3710,3710,0
20230925,184400,2851567045,3710,3710,3710,3710,15453
20230925,184300,2851567045,3710,3710,3710,3710,0
20230925,184200,2851567045,3710,3710,3710,3710,0
20230925,184100,2851567045,3710,3710,3710,3710,0
20230925,184000,2851567045,3710,3710,3710,3710,0
20230925,183900,2851567045,3710,3710,3710,3710,0
20230925,183800,2851567045,3710,3710,3710,3710,0
20230925,183700,2851567045,3710,3710,3710,3710,0
20230925,183600,2851567045,3710,3710,3710,3710,0
20230925,183500,2851567045,3710,3710,3710,3710,0
20230925,183400,2851567045,3710,3710,3710,3710,0
20230925,183300,2851567045,3710,3710,3710,3710,0
20230925,183200,2851567045,3710,3710,3710,3710,0
20230925,183100,2851567045,3710,3710,3710,3710,0
20230925,183000,2851567045,3710,3710,3710,3710,0
20230925,182900,2851567045,3710,3710,3710,3710,0
20230925,182800,2851567045,3710,3710,3710,3710,0
20230925,182700,2851567045,3710,3710,3710,3710,0
20230925,182600,2851567045,3710,3710,3710,3710,0
20230925,182500,2851567045,3710,3710,3710,3710,0
20230925,182400,2851567045,3710,3710,3710,3710,0
20230925,182300,2851567045,3710,3710,3710,3710,0
20230925,182200,2851567045,3710,3710,3710,3710,0
20230925,182100,2851567045,3710,3710,3710,3710,0
20230925,182000,2851567045,3710,3710,3710,3710,0
20230925,181900,2851567045,3710,3710,3710,3710,0
20230925,181800,2851567045,3710,3710,3710,3710,0
20230925,181700,2851567045,3710,3710,3710,3710,0
20230925,181600,2851567045,3710,3710,3710,3710,0
20230925,181500,2851567045,3710,3710,3710,3710,0
20230925,181400,2851567045,3710,3710,3710,3710,15453
20230925,181300,2851567045,3710,3710,3710,3710,0
20230925,181200,2851567045,3710,3710,3710,3710,0
20230925,181100,2851567045,3710,3710,3710,3710,0
20230925,181000,2851567045,3710,3710,3710,3710,0
20230925,180900,2851567045,3710,3710,3710,3710,0
20230925,180800,2851567045,3710,3710,3710,3710,0
20230925,180700,2851567045,3710,3710,3710,3710,0
20230925,180600,2851567045,3710,3710,3710,3710,0
20230925,180500,2851567045,3710,3710,3710,3710,0
20230925,180400,2851567045,3710,3710,3710,3710,0
20230925,180300,2851567045,3710,3710,3710,3710,0
20230925,180200,2851567045,3710,3710,3710,3710,0
20230925,180100,2851567045,3710,3710,3710,3710,0
20230925,180000,2851567045,3710,3710,3710,3710,0
20230925,175900,2851567045,3710,3710,3710,3710,0
20230925,175800,2851567045,3710,3710,3710,3710,0
20230925,175700,2851567045,3710,3710,3710,3710,0
20230925,175600,2851567045,3710,3710,3710,3710,0
20230925,175500,2851567045,3710,3710,3710,3710,0
20230925,175400,2851567045,3710,3710,3710,3710,0
20230925,175300,2851567045,3710,3710,3710,3710,0
20230925,175200,2851567045,3710,3710,3710,3710,0
20230925,175100,2851567045,3710,3710,3710,3710,0
20230925,175000,2851567045,3710,3710,3710,3710,0
20230925,174900,2851567045,3710,3710,3710,3710,0
20230925,174800,2851567045,3710,3710,3710,3710,0
20230925,174700,2851567045,3710,3710,3710,3710,0
20230925,174600,2851567045,3710,3710,3710,3710,0
20230925,174500,2851567045,3710,3710,3710,3710,0
20230925,174400,2851567045,3710,3710,3710,3710,15453
20230925,174300,2851567045,3710,3710,3710,3710,0
20230925,174200,2851567045,3710,3710,3710,3710,0
20230925,174100,2851567045,3710,3710,3710,3710,0
20230925,174000,2851567045,3710,3710,3710,3710,0
20230925,173900,2851567045,3710,3710,3710,3710,0
20230925,173800,2851567045,3710,3710,3710,3710,0
20230925,173700,2851567045,3710,3710,3710,3710,0
20230925,173600,2851567045,3710,3710,3710,3710,0
20230925,173500,2851567045,3710,3710,3710,3710,0
20230925,173400,2851567045,3710,3710,3710,3710,0
20230925,173300,2851567045,3710,3710,3710,3710,0
20230925,173200,2851567045,3710,3710,3710,3710,0
20230925,173100,2851567045,3710,3710,3710,3710,0
20230925,173000,2851567045,3710,3710,3710,3710,0
20230925,172900,2851567045,3710,3710,3710,3710,0
20230925,172800,2851567045,3710,3710,3710,3710,0
20230925,172700,2851567045,3710,3710,3710,3710,0
20230925,172600,2851567045,3710,3710,3710,3710,0
20230925,172500,2851567045,3710,3710,3710,3710,0
20230925,172400,2851567045,3710,3710,3710,3710,0
20230925,172300,2851567045,3710,3710,3710,3710,0
20230925,172200,2851567045,3710,3710,3710,3710,0
20230925,172100,2851567045,3710,3710,3710,3710,0
20230925,172000,2851567045,3710,3710,3710,3710,0
20230925,171900,2851567045,3710,3710,3710,3710,0
20230925,171800,2851567045,3710,3710,3710,3710,0
20230925,171700,2851567045,3710,3710,3710,3710,0
20230925,171600,2851567045,3710,3710,3710,3710,0
20230925,171500,2851567045,3710,3710,3710,3710,0
20230925,171400,2851567045,3710,3710,3710,3710,15453
20230925,171300,2851567045,3710,3710,3710,3710,0
20230925,171200,2851567045,3710,3710,3710,3710,0
20230925,171100,2851567045,3710,3710,3710,3710,0
20230925,171000,2851567045,3710,3710,3710,3710,0
20230925,170900,2851567045,3710,3710,3710,3710,0
20230925,170800,2851567045,3710,3710,3710,3710,0
20230925,170700,2851567045,3710,3710,3710,3710,0
20230925,170600,2851567045,3710,3710,3710,3710,0
20230925,170500,2851567045,3710,3710,3710,3710,0
20230925,170400,2851567045,3710,3710,3710,3710,0
20230925,170300,2851567045,3710,3710,3710,3710,0
20230925,170200,2851567045,3710,3710,3710,3710,0
20230925,170100,2851567045,3710,3710,3710,3710,0
20230925,170000,2851567045,3710,3710,3710,3710,0
20230925,165900,2851567045,3710,3710,3710,3710,0
20230925,165800,2851567045,3710,3710,3710,3710,0
20230925,165700,2851567045,3710,3710,3710,3710,0
20230925,165600,2851567045,3710,3710,3710,3710,0
20230925,165500,2851567045,3710,3710,3710,3710,0
20230925,165400,2851567045,3710,3710,3710,3710,0
20230925,165300,2851567045,3710,3710,3710,3710,0
20230925,165200,2851567045,3710,3710,3710,3710,0
20230925,165100,2851567045,3710,3710,3710,3710,0
20230925,165000,2851567045,3710,3710,3710,3710,0
20230925,164900,2851567045,3710,3710,3710,3710,0
20230925,164800,2851567045,3710,3710,3710,3710,0
20230925,164700,2851567045,3710,3710,3710,3710,0
20230925,164600,2851567045,3710,3710,3710,3710,0
20230925,164500,2851567045,3710,3710,3710,3710,0
20230925,164400,2851567045,3710,3710,3710,3710,15453
20230925,164300,2851567045,3710,3710,3710,3710,0
20230925,164200,2851567045,3710,3710,3710,3710,0
20230925,164100,2851567045,3710,3710,3710,3710,0
20230925,164000,2851567045,3710,3710,3710,3710,0
20230925,163900,2851567045,3710,3710,3710,3710,0
20230925,163800,2851567045,3710,3710,3710,3710,0
20230925,163700,2851567045,3710,3710,3710,3710,0
20230925,163600,2851567045,3710,3710,3710,3710,0
20230925,163500,2851567045,3710,3710,3710,3710,0
20230925,163400,2851567045,3710,3710,3710,3710,0
20230925,163300,2851567045,3710,3710,3710,3710,0
20230925,163200,2851567045,3710,3710,3710,3710,0
20230925,163100,2851567045,3710,3710,3710,3710,0
20230925,163000,2851567045,3710,3710,3710,3710,0
20230925,162900,2851567045,3710,3710,3710,3710,0
20230925,162800,2851567045,3710,3710,3710,3710,0
20230925,162700,2851567045,3710,3710,3710,3710,0
20230925,162600,2851567045,3710,3710,3710,3710,0
20230925,162500,2851567045,3710,3710,3710,3710,0
20230925,162400,2851567045,3710,3710,3710,3710,0
20230925,162300,2851567045,3710,3710,3710,3710,0
20230925,162200,2851567045,3710,3710,3710,3710,0
20230925,162100,2851567045,3710,3710,3710,3710,0
20230925,162000,2851567045,3710,3710,3710,3710,0
20230925,161900,2851567045,3710,3710,3710,3710,0
20230925,161800,2851567045,3710,3710,3710,3710,0
20230925,161700,2851567045,3710,3710,3710,3710,0
20230925,161600,2851567045,3710,3710,3710,3710,0
20230925,161500,2851567045,3710,3710,3710,3710,0
20230925,161400,2851567045,3710,3710,3710,3710,15453
20230925,161300,2851567045,3710,3710,3710,3710,0
20230925,161200,2851567045,3710,3710,3710,3710,0
20230925,161100,2851567045,3710,3710,3710,3710,0
20230925,161000,2851567045,3710,3710,3710,3710,0
20230925,160900,2851567045,3710,3710,3710,3710,0
20230925,160800,2851567045,3710,3710,3710,3710,0
20230925,160700,2851567045,3710,3710,3710,3710,0
20230925,160600,2851567045,3710,3710,3710,3710,0
20230925,160500,2851567045,3710,3710,3710,3710,0
20230925,160400,2851567045,3710,3710,3710,3710,0
20230925,160300,2851567045,3710,3710,3710,3710,0
20230925,160200,2851567045,3710,3710,3710,3710,0
20230925,160100,2851567045,3710,3710,3710,3710,0
20230925,160000,2851567045,3710,3710,3710,3710,0
20230925,155900,2851567045,3710,3710,3710,3710,0
20230925,155800,2851567045,3710,3710,3710,3710,0
20230925,155700,2851567045,3710,3710,3710,3710,0
20230925,155600,2851567045,3710,3710,3710,3710,0
20230925,155500,2851567045,3710,3710,3710,3710,0
20230925,155400,2851567045,3710,3710,3710,3710,0
20230925,155300,2851567045,3710,3710,3710,3710,0
20230925,155200,2851567045,3710,3710,3710,3710,0
20230925,155100,2851567045,3710,3710,3710,3710,0
20230925,155000,2851567045,3710,3710,3710,3710,0
20230925,154900,2851567045,3710,3710,3710,3710,0
20230925,154800,2851567045,3710,3710,3710,3710,0
20230925,154700,2851567045,3710,3710,3710,3710,0
20230925,154600,2851567045,3710,3710,3710,3710,0
20230925,154500,2851567045,3710,3710,3710,3710,0
20230925,154400,2851567045,3710,3710,3710,3710,15453
20230925,154300,2851567045,3710,3710,3710,3710,0
20230925,154200,2851567045,3710,3710,3710,3710,0
20230925,154100,2851567045,3710,3710,3710,3710,0
20230925,154000,2851567045,3710,3710,3710,3710,0
20230925,153900,2851567045,3710,3710,3710,3710,0
20230925,153800,2851567045,3710,3710,3710,3710,0
20230925,153700,2851567045,3710,3710,3710,3710,0
20230925,153600,2851567045,3710,3710,3710,3710,0
20230925,153500,2851567045,3710,3710,3710,3710,0
20230925,153400,2851567045,3710,3710,3710,3710,0
20230925,153300,2851567045,3710,3710,3710,3710,0
20230925,153200,2851567045,3710,3710,3710,3710,0
20230925,153100,2851567045,3710,3710,3710,3710,0
20230925,153000,2851567045,3710,3710,3710,3710,15453
20230925,152900,2794236415,3765,3765,3765,3765,0
20230925,152800,2794236415,3765,3765,3765,3765,0
20230925,152700,2794236415,3765,3765,3765,3765,0
20230925,152600,2794236415,3765,3765,3765,3765,0
20230925,152500,2794236415,3765,3765,3765,3765,0
20230925,152400,2794236415,3765,3765,3765,3765,0
20230925,152300,2794236415,3765,3765,3765,3765,0
20230925,152200,2794236415,3765,3765,3765,3765,0
20230925,152100,2794236415,3765,3765,3765,3765,0
20230925,152000,2794236415,3765,3765,3765,3765,0
20230925,151900,2794236415,3765,3785,3795,3765,3529
20230925,151800,2780910800,3805,3770,3805,3770,246
20230925,151700,2779982505,3770,3805,3805,3770,923
20230925,151600,2776487060,3805,3780,3805,3780,1174
20230925,151500,2772046140,3780,3805,3805,3780,2086
20230925,151400,2764135880,3805,3820,3820,3805,1920
20230925,151300,2756820625,3825,3825,3830,3825,1477
20230925,151200,2751171050,3830,3830,3835,3825,788
20230925,151100,2748153005,3830,3830,3835,3830,853
20230925,151000,2744883565,3840,3820,3840,3820,1698
20230925,150900,2738381975,3825,3810,3825,3805,3275
20230925,150800,2725881675,3815,3815,3815,3815,2
20230925,150700,2725874045,3815,3820,3820,3815,444
20230925,150600,2724179250,3820,3810,3820,3805,81
20230925,150500,2723870540,3810,3825,3825,3810,378
20230925,150400,2722430255,3825,3815,3825,3810,1244
20230925,150300,2717690010,3815,3825,3825,3815,13
20230925,150200,2717640375,3810,3825,3825,3810,716
20230925,150100,2714904825,3820,3820,3825,3820,256
20230925,150000,2713926755,3820,3820,3820,3820,1225
20230925,145900,2709247255,3820,3815,3820,3810,1109
20230925,145800,2705018560,3820,3820,3820,3810,47
20230925,145700,2704839380,3815,3820,3820,3815,42
20230925,145600,2704679065,3820,3815,3820,3815,132
20230925,145500,2704175400,3815,3815,3820,3815,947
20230925,145400,2700561575,3815,3805,3820,3805,742
20230925,145300,2697731510,3820,3820,3820,3820,20
20230925,145200,2697655110,3820,3820,3820,3790,4192
20230925,145100,2681733255,3820,3800,3820,3800,2351
20230925,145000,2672767965,3790,3795,3795,3790,91
20230925,144900,2672422725,3790,3795,3805,3790,196
20230925,144800,2671679655,3795,3795,3810,3765,1740
20230925,144700,2665085775,3790,3790,3790,3790,753
20230925,144600,2662231905,3790,3785,3790,3770,2396
20230925,144500,2653189535,3785,3780,3785,3775,188
20230925,144400,2652479325,3785,3785,3785,3785,0
20230925,144300,2652479325,3785,3780,3785,3780,101
20230925,144200,2652097540,3785,3775,3785,3775,204
20230925,144100,2651326915,3775,3770,3775,3770,123
20230925,144000,2650862600,3770,3765,3770,3765,186
20230925,143900,2650161815,3765,3760,3765,3760,316
20230925,143800,2648972155,3750,3750,3750,3750,63
20230925,143700,2648735905,3760,3760,3760,3760,0
20230925,143600,2648735905,3760,3745,3760,3745,50
20230925,143500,2648548640,3740,3745,3745,3740,617
20230925,143400,2646239005,3760,3755,3760,3740,1314
20230925,143300,2641313535,3765,3765,3765,3765,0
20230925,143200,2641313535,3765,3760,3765,3760,401
20230925,143100,2639805770,3770,3765,3770,3765,4
20230925,143000,2639790705,3755,3755,3755,3755,87
20230925,142900,2639464020,3775,3775,3775,3775,0
20230925,142800,2639464020,3775,3775,3775,3775,0
20230925,142700,2639464020,3775,3775,3775,3775,0
20230925,142600,2639464020,3775,3755,3775,3755,2
20230925,142500,2639456490,3750,3760,3760,3750,2234
20230925,142400,2631069110,3780,3780,3780,3780,8
20230925,142300,2631038870,3780,3785,3785,3780,63
20230925,142200,2630800725,3760,3790,3790,3760,1767
20230925,142100,2624154320,3790,3775,3790,3775,47
20230925,142000,2623976730,3765,3760,3765,3760,120
20230925,141900,2623525510,3775,3770,3775,3760,1001
20230925,141800,2619757215,3770,3770,3770,3770,108
20230925,141700,2619350055,3775,3775,3775,3775,64
20230925,141600,2619108455,3790,3790,3790,3790,0
20230925,141500,2619108455,3790,3790,3790,3790,0
20230925,141400,2619108455,3790,3790,3790,3790,1
20230925,141300,2619104665,3765,3795,3795,3765,968
20230925,141200,2615459995,3795,3795,3795,3795,265
20230925,141100,2614454320,3795,3795,3795,3795,0
20230925,141000,2614454320,3795,3790,3795,3765,860
20230925,140900,2611197080,3790,3790,3790,3790,151
20230925,140800,2610624790,3790,3790,3790,3790,133
20230925,140700,2610120720,3800,3800,3800,3800,1
20230925,140600,2610116920,3790,3785,3790,3785,121
20230925,140500,2609658440,3785,3785,3785,3785,860
20230925,140400,2606403340,3785,3785,3785,3785,250
20230925,140300,2605457090,3785,3765,3785,3765,3034
20230925,140200,2594034060,3770,3785,3785,3770,711
20230925,140100,2591353575,3775,3775,3775,3775,37
20230925,140000,2591213900,3785,3785,3785,3785,0
20230925,135900,2591213900,3785,3785,3785,3785,0
20230925,135800,2591213900,3785,3785,3785,3785,1
20230925,135700,2591210115,3775,3775,3775,3775,1
20230925,135600,2591206340,3770,3780,3780,3770,154
20230925,135500,2590625150,3790,3790,3790,3790,26
20230925,135400,2590526610,3795,3795,3795,3795,0
20230925,135300,2590526610,3795,3795,3795,3795,0
20230925,135200,2590526610,3795,3805,3805,3795,58
20230925,135100,2590306490,3800,3805,3815,3800,73
20230925,135000,2590028945,3815,3820,3820,3810,28
20230925,134900,2589922250,3795,3795,3820,3795,1030
20230925,134800,2586012480,3790,3790,3790,3790,42
20230925,134700,2585853300,3795,3790,3795,3775,1197
20230925,134600,2581331615,3785,3780,3785,3765,2744
20230925,134500,2570953740,3770,3770,3770,3770,296
20230925,134400,2569837820,3785,3785,3785,3785,0
20230925,134300,2569837820,3785,3785,3785,3785,1
20230925,134200,2569834035,3770,3770,3770,3770,189
20230925,134100,2569121505,3785,3785,3785,3785,0
20230925,134000,2569121505,3785,3770,3785,3770,664
20230925,133900,2566614970,3770,3770,3770,3770,385
20230925,133800,2565163520,3770,3770,3770,3770,0
20230925,133700,2565163520,3770,3775,3775,3770,557
20230925,133600,2563061095,3790,3790,3790,3790,0
20230925,133500,2563061095,3790,3790,3790,3790,0
20230925,133400,2563061095,3790,3775,3790,3770,1217
20230925,133300,2558467950,3770,3770,3770,3770,0
20230925,133200,2558467950,3770,3775,3785,3770,991
20230925,133100,2554721175,3790,3790,3790,3790,0
20230925,133000,2554721175,3790,3790,3790,3790,1
20230925,132900,2554717385,3765,3790,3790,3765,500
20230925,132800,2552834745,3770,3770,3790,3770,335
20230925,132700,2551571520,3770,3780,3780,3770,2863
20230925,132600,2540765460,3785,3790,3790,3785,1059
20230925,132500,2536754450,3800,3800,3800,3800,0
20230925,132400,2536754450,3800,3800,3800,3800,0
20230925,132300,2536754450,3800,3800,3800,3800,1
20230925,132200,2536750650,3790,3800,3800,3790,1091
20230925,132100,2532605470,3800,3800,3800,3800,35
20230925,132000,2532472470,3800,3800,3800,3800,2
20230925,131900,2532464870,3815,3815,3815,3815,0
20230925,131800,2532464870,3815,3810,3815,3800,421
20230925,131700,2530865040,3800,3800,3800,3800,48
20230925,131600,2530682640,3795,3795,3795,3795,661
20230925,131500,2528174145,3795,3795,3795,3795,0
20230925,131400,2528174145,3795,3815,3815,3795,1676
20230925,131300,2521802230,3820,3820,3820,3820,7
20230925,131200,2521775490,3820,3820,3820,3820,1
20230925,131100,2521771670,3815,3820,3820,3815,439
20230925,131000,2520094940,3820,3830,3830,3820,182
20230925,130900,2519398370,3835,3830,3835,3830,8
20230925,130800,2519367725,3830,3830,3830,3830,265
20230925,130700,2518352775,3830,3830,3830,3830,1
20230925,130600,2518348945,3820,3845,3845,3820,1461
20230925,130500,2512753600,3840,3845,3845,3830,289
20230925,130400,2511645745,3845,3830,3845,3830,72
20230925,130300,2511369920,3845,3845,3845,3845,10
20230925,130200,2511331470,3845,3825,3845,3825,1785
20230925,130100,2504477300,3825,3825,3830,3825,320
20230925,130000,2503253295,3825,3795,3825,3795,278
20230925,125900,2502197355,3820,3800,3820,3800,57
20230925,125800,2501980735,3830,3810,3835,3810,605
20230925,125700,2499667045,3810,3800,3815,3800,125
20230925,125600,2499190585,3810,3800,3810,3800,107
20230925,125500,2498783965,3815,3815,3815,3815,0
20230925,125400,2498783965,3815,3815,3815,3815,32
20230925,125300,2498661885,3815,3815,3815,3815,57
20230925,125200,2498444430,3815,3815,3815,3815,1
20230925,125100,2498440615,3775,3775,3775,3775,13
20230925,125000,2498391540,3815,3785,3815,3770,3028
20230925,124900,2486950560,3790,3800,3800,3790,653
20230925,124800,2484475490,3785,3785,3785,3785,0
20230925,124700,2484475490,3785,3785,3785,3785,0
20230925,124600,2484475490,3785,3815,3815,3780,1652
20230925,124500,2478224550,3800,3815,3815,3800,1227
20230925,124400,2473552190,3815,3825,3825,3815,219
20230925,124300,2472715635,3810,3810,3830,3805,66
20230925,124200,2472464295,3810,3815,3815,3800,66
20230925,124100,2472213220,3815,3815,3815,3815,12
20230925,124000,2472167440,3815,3815,3815,3815,1
20230925,123900,2472163625,3800,3800,3800,3800,4
20230925,123800,2472148425,3800,3810,3810,3800,238
20230925,123700,2471242670,3815,3815,3815,3810,131
20230925,123600,2470743020,3815,3805,3815,3805,418
20230925,123500,2469152405,3805,3805,3805,3805,211
20230925,123400,2468349550,3815,3810,3815,3810,60
20230925,123300,2468120785,3800,3800,3800,3800,622
20230925,123200,2465757185,3800,3830,3830,3800,140
20230925,123100,2465225155,3800,3800,3800,3800,3
20230925,123000,2465213755,3795,3800,3800,3775,194
20230925,122900,2464478810,3800,3805,3805,3800,447
20230925,122800,2462779230,3805,3830,3830,3805,651
20230925,122700,2460296895,3845,3795,3845,3795,9260
20230925,122600,2424833870,3795,3795,3795,3795,41
20230925,122500,2424678275,3795,3805,3805,3795,1447
20230925,122400,2419179740,3805,3815,3820,3800,2067
20230925,122300,2411318225,3820,3825,3825,3820,51
20230925,122200,2411123375,3830,3830,3830,3830,1
20230925,122100,2411119545,3800,3825,3825,3800,387
20230925,122000,2409640120,3830,3825,3830,3820,131
20230925,121900,2409139540,3825,3825,3825,3825,67
20230925,121800,2408883265,3820,3810,3820,3800,2085
20230925,121700,2400928480,3810,3805,3810,3805,391
20230925,121600,2399439270,3805,3795,3810,3795,2397
20230925,121500,2390330010,3795,3790,3800,3790,527
20230925,121400,2388330110,3795,3805,3805,3795,1863
20230925,121300,2381250670,3800,3785,3805,3785,3658
20230925,121200,2367350045,3790,3790,3790,3790,0
20230925,121100,2367350045,3790,3785,3790,3785,213
20230925,121000,2366543775,3780,3780,3780,3780,400
20230925,120900,2365031775,3780,3780,3780,3780,7
20230925,120800,2365005315,3780,3770,3780,3765,135
20230925,120700,2364496360,3775,3775,3780,3775,44
20230925,120600,2364330220,3790,3790,3790,3790,0
20230925,120500,2364330220,3790,3790,3790,3790,507
20230925,120400,2362408690,3790,3790,3790,3765,142
20230925,120300,2361873985,3765,3775,3790,3765,12
20230925,120200,2361828660,3780,3795,3795,3780,928
20230925,120100,2358320080,3800,3795,3800,3790,688
20230925,120000,2355709030,3795,3795,3795,3795,220
20230925,115900,2354874130,3795,3775,3795,3775,1166
20230925,115800,2350459090,3775,3775,3775,3775,335
20230925,115700,2349194465,3765,3745,3765,3745,269
20230925,115600,2348183865,3745,3745,3745,3745,342
20230925,115500,2346903075,3740,3730,3740,3730,106
20230925,115400,2346506805,3735,3735,3735,3735,0
20230925,115300,2346506805,3735,3735,3735,3715,1008
20230925,115200,2342761720,3735,3730,3735,3725,178
20230925,115100,2342098575,3735,3730,3735,3730,25
20230925,115000,2342005315,3720,3720,3720,3720,139
20230925,114900,2341488235,3735,3735,3735,3735,7
20230925,114800,2341462090,3735,3715,3735,3715,221
20230925,114700,2340641055,3715,3745,3745,3710,4700
20230925,114600,2323171170,3725,3745,3745,3725,301
20230925,114500,2322049925,3725,3750,3750,3725,1462
20230925,114400,2316602480,3750,3750,3750,3750,0
20230925,114300,2316602480,3750,3755,3755,3750,150
20230925,114200,2316039770,3755,3755,3755,3755,1
20230925,114100,2316036015,3765,3755,3765,3755,10
20230925,114000,2315998415,3755,3755,3755,3755,0
20230925,113900,2315998415,3755,3755,3755,3755,1532
20230925,113800,2310245755,3750,3755,3755,3750,22
20230925,113700,2310163250,3750,3755,3755,3750,22
20230925,113600,2310080715,3755,3755,3755,3735,553
20230925,113500,2308006515,3755,3755,3755,3755,7
20230925,113400,2307980230,3750,3755,3755,3750,548
20230925,113300,2305922585,3755,3755,3755,3750,400
20230925,113200,2304421835,3755,3765,3765,3755,101
20230925,113100,2304042570,3755,3755,3755,3750,1626
20230925,113000,2297944135,3750,3765,3765,3750,105
20230925,112900,2297549855,3755,3770,3770,3755,10
20230925,112800,2297512185,3770,3770,3770,3755,2062
20230925,112700,2289758130,3760,3760,3760,3760,295
20230925,112600,2288648930,3770,3770,3770,3770,0
20230925,112500,2288648930,3770,3765,3770,3765,9
20230925,112400,2288615040,3765,3750,3765,3750,92
20230925,112300,2288270025,3750,3750,3750,3735,719
20230925,112200,2285577240,3750,3770,3770,3750,346
20230925,112100,2284276885,3765,3770,3770,3765,9
20230925,112000,2284242960,3770,3770,3770,3770,1000
20230925,111900,2280472960,3770,3770,3770,3755,2277
20230925,111800,2271915195,3770,3750,3770,3750,3096
20230925,111700,2260302705,3750,3750,3750,3750,22
20230925,111600,2260220205,3745,3750,3750,3745,164
20230925,111500,2259605525,3750,3750,3750,3750,0
20230925,111400,2259605525,3750,3740,3750,3735,447
20230925,111300,2257933835,3740,3745,3745,3740,9
20230925,111200,2257900135,3745,3745,3745,3745,46
20230925,111100,2257727865,3745,3745,3745,3745,420
20230925,111000,2256154965,3745,3745,3745,3745,0
20230925,110900,2256154965,3745,3750,3750,3740,1116
20230925,110800,2251977405,3740,3740,3750,3740,519
20230925,110700,2250035190,3745,3745,3745,3745,10
20230925,110600,2249997740,3745,3745,3745,3745,2
20230925,110500,2249990250,3740,3740,3740,3740,2
20230925,110400,2249982770,3740,3730,3740,3730,422
20230925,110300,2248407460,3730,3725,3730,3725,980
20230925,110200,2244755470,3725,3730,3730,3720,2021
20230925,110100,2237233490,3720,3735,3735,3720,856
20230925,110000,2234049050,3740,3740,3740,3720,6
20230925,105900,2234026670,3715,3735,3740,3715,1508
20230925,105800,2228408755,3725,3725,3730,3725,986
20230925,105700,2224734110,3725,3725,3725,3705,497
20230925,105600,2222891665,3695,3705,3705,3695,3436
20230925,105500,2210191210,3730,3705,3730,3700,3109
20230925,105400,2198682095,3700,3730,3735,3700,5911
20230925,105300,2176732945,3750,3750,3750,3750,58
20230925,105200,2176515445,3750,3745,3750,3740,314
20230925,105100,2175340410,3745,3760,3775,3710,9667
20230925,105000,2139328040,3775,3760,3775,3760,722
20230925,104900,2136612555,3780,3780,3785,3780,108
20230925,104800,2136204280,3785,3775,3785,3760,38
20230925,104700,2136060655,3775,3765,3775,3755,459
20230925,104600,2134335725,3760,3760,3770,3760,189
20230925,104500,2133624005,3755,3755,3755,3755,44
20230925,104400,2133458785,3755,3755,3755,3740,122
20230925,104300,2133002465,3755,3755,3755,3735,411
20230925,104200,2131465340,3740,3760,3760,3740,420
20230925,104100,2129894520,3740,3740,3765,3740,1828
20230925,104000,2123055655,3740,3775,3775,3740,1918
20230925,103900,2115853355,3775,3790,3795,3775,144
20230925,103800,2115308865,3795,3780,3795,3780,169
20230925,103700,2114667765,3810,3785,3810,3785,208
20230925,103600,2113877985,3785,3785,3790,3785,286
20230925,103500,2112795225,3750,3790,3790,3740,4051
20230925,103400,2097531430,3805,3800,3805,3790,477
20230925,103300,2095719840,3810,3820,3820,3805,812
20230925,103200,2092629115,3820,3825,3825,3820,5
20230925,103100,2092609995,3825,3830,3830,3825,101
20230925,103000,2092223665,3810,3810,3810,3810,0
20230925,102900,2092223665,3810,3810,3830,3810,2663
20230925,102800,2082042570,3795,3790,3795,3790,623
20230925,102700,2079680555,3790,3795,3810,3780,2340
20230925,102600,2070817220,3805,3825,3825,3800,783
20230925,102500,2067838605,3815,3830,3830,3815,90
20230925,102400,2067495095,3830,3810,3830,3810,518
20230925,102300,2065513710,3810,3820,3830,3810,47
20230925,102200,2065334430,3830,3830,3830,3825,1170
20230925,102100,2060853480,3835,3830,3835,3830,103
20230925,102000,2060458975,3830,3830,3835,3830,904
20230925,101900,2056996420,3830,3830,3830,3825,501
20230925,101800,2055077640,3835,3825,3835,3820,724
20230925,101700,2052307655,3830,3830,3840,3825,1283
20230925,101600,2047390300,3830,3800,3830,3780,1929
20230925,101500,2040062720,3800,3835,3835,3800,1887
20230925,101400,2032879170,3835,3845,3845,3815,1424
20230925,101300,2027411540,3840,3815,3840,3815,3398
20230925,101200,2014426035,3810,3800,3815,3800,3316
20230925,101100,2001813495,3800,3800,3800,3780,187
20230925,101000,2001103495,3780,3805,3805,3780,19
20230925,100900,2001031295,3775,3805,3805,3775,79
20230925,100800,2000732200,3765,3805,3820,3755,2493
20230925,100700,1991326690,3805,3825,3825,3805,417
20230925,100600,1989739920,3820,3805,3820,3805,450
20230925,100500,1988027085,3810,3820,3820,3810,2278
20230925,100400,1979326605,3820,3800,3820,3785,1572
20230925,100300,1973340665,3800,3785,3800,3765,441
20230925,100200,1971673830,3790,3810,3810,3790,2019
20230925,100100,1964017800,3810,3790,3810,3790,40
20230925,100000,1963866140,3805,3800,3805,3790,754
20230925,095900,1961000265,3805,3800,3805,3800,357
20230925,095800,1959643600,3790,3790,3800,3790,348
20230925,095700,1958324510,3800,3790,3805,3785,220
20230925,095600,1957488645,3800,3780,3800,3775,1661
20230925,095500,1951193925,3780,3760,3780,3755,1193
20230925,095400,1946700350,3765,3775,3780,3765,525
20230925,095300,1944718950,3780,3780,3785,3770,902
20230925,095200,1941314685,3780,3785,3790,3780,978
20230925,095100,1937614435,3790,3780,3790,3780,200
20230925,095000,1936857645,3785,3790,3800,3785,752
20230925,094900,1934010380,3800,3805,3805,3790,2421
20230925,094800,1924813620,3805,3805,3805,3805,552
20230925,094700,1922713260,3795,3810,3810,3795,668
20230925,094600,1920175335,3800,3775,3805,3775,2904
20230925,094500,1909168310,3775,3790,3795,3775,2923
20230925,094400,1898094560,3790,3765,3790,3765,972
20230925,094300,1894428480,3760,3745,3760,3745,2673
20230925,094200,1884404665,3750,3745,3755,3725,1657
20230925,094100,1878192525,3750,3710,3750,3690,4812
20230925,094000,1860299595,3710,3720,3720,3680,12110
20230925,093900,1815535825,3720,3735,3735,3715,3440
20230925,093800,1802736550,3730,3750,3750,3730,2753
20230925,093700,1792467735,3755,3735,3765,3730,2307
20230925,093600,1783842805,3740,3745,3765,3735,6105
20230925,093500,1761020920,3740,3770,3770,3740,7893
20230925,093400,1731381980,3770,3805,3810,3770,5350
20230925,093300,1711130460,3805,3820,3820,3805,250
20230925,093200,1710178995,3800,3825,3830,3800,1474
20230925,093100,1704567035,3830,3815,3835,3800,979
20230925,093000,1700824060,3800,3790,3800,3780,5215
20230925,092900,1681014190,3780,3775,3795,3775,3043
20230925,092800,1669498835,3775,3770,3790,3730,7149
20230925,092700,1642639475,3770,3765,3770,3760,5995
20230925,092600,1620088280,3760,3740,3785,3735,6769
20230925,092500,1594686115,3735,3815,3820,3735,11252
20230925,092400,1552043420,3815,3855,3855,3815,18937
20230925,092300,1479454850,3855,3865,3875,3850,8362
20230925,092200,1447182205,3865,3910,3910,3865,9273
20230925,092100,1411185965,3915,3960,3970,3915,12373
20230925,092000,1362401105,3960,3985,3985,3950,3957
20230925,091900,1346692045,3990,3995,4025,3985,4167
20230925,091800,1330054595,3995,4040,4045,3995,4683
20230925,091700,1311296270,4005,4005,4060,3985,12928
20230925,091600,1259239130,4000,3955,4000,3950,7526
20230925,091500,1229380735,3955,3970,3975,3950,3564
20230925,091400,1215270310,3970,3965,3975,3955,2843
20230925,091300,1203983655,3975,3950,3975,3950,5361
20230925,091200,1182724850,3945,3935,3955,3930,4052
20230925,091100,1166746740,3930,3955,3955,3930,7332
20230925,091000,1137895425,3935,3985,3985,3935,17423
20230925,090900,1068892570,3985,3980,4005,3980,7220
20230925,090800,1040030775,3975,3990,4030,3965,13696
20230925,090700,985359420,3970,4035,4060,3970,16519
20230925,090600,919162145,4030,4070,4085,4030,26452
20230925,090500,811762200,4070,4040,4095,4005,39994
20230925,090400,649311130,4040,4025,4040,3975,24286
20230925,090300,552159025,4030,4000,4030,3970,21994
20230925,090200,464150225,4000,3945,4000,3945,12759
20230925,090100,413404970,3950,4015,4060,3915,45320
20230925,090000,231600390,4020,3855,4020,3855,59172