stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230925,192800,1185012870,2290,2290,2290,2290,9901
20230925,192700,1185012870,2290,2290,2290,2290,0
20230925,192600,1185012870,2290,2290,2290,2290,0
20230925,192500,1185012870,2290,2290,2290,2290,0
20230925,192400,1185012870,2290,2290,2290,2290,0
20230925,192300,1185012870,2290,2290,2290,2290,0
20230925,192200,1185012870,2290,2290,2290,2290,0
20230925,192100,1185012870,2290,2290,2290,2290,0
20230925,192000,1185012870,2290,2290,2290,2290,0
20230925,191900,1185012870,2290,2290,2290,2290,0
20230925,191800,1185012870,2290,2290,2290,2290,0
20230925,191700,1185012870,2290,2290,2290,2290,0
20230925,191600,1185012870,2290,2290,2290,2290,0
20230925,191500,1185012870,2290,2290,2290,2290,0
20230925,191400,1185012870,2290,2290,2290,2290,0
20230925,191300,1185012870,2290,2290,2290,2290,0
20230925,191200,1185012870,2290,2290,2290,2290,0
20230925,191100,1185012870,2290,2290,2290,2290,0
20230925,191000,1185012870,2290,2290,2290,2290,0
20230925,190900,1185012870,2290,2290,2290,2290,0
20230925,190800,1185012870,2290,2290,2290,2290,0
20230925,190700,1185012870,2290,2290,2290,2290,0
20230925,190600,1185012870,2290,2290,2290,2290,0
20230925,190500,1185012870,2290,2290,2290,2290,0
20230925,190400,1185012870,2290,2290,2290,2290,0
20230925,190300,1185012870,2290,2290,2290,2290,0
20230925,190200,1185012870,2290,2290,2290,2290,0
20230925,190100,1185012870,2290,2290,2290,2290,0
20230925,190000,1185012870,2290,2290,2290,2290,0
20230925,185900,1185012870,2290,2290,2290,2290,0
20230925,185800,1185012870,2290,2290,2290,2290,9901
20230925,185700,1185012870,2290,2290,2290,2290,0
20230925,185600,1185012870,2290,2290,2290,2290,0
20230925,185500,1185012870,2290,2290,2290,2290,0
20230925,185400,1185012870,2290,2290,2290,2290,0
20230925,185300,1185012870,2290,2290,2290,2290,0
20230925,185200,1185012870,2290,2290,2290,2290,0
20230925,185100,1185012870,2290,2290,2290,2290,0
20230925,185000,1185012870,2290,2290,2290,2290,0
20230925,184900,1185012870,2290,2290,2290,2290,0
20230925,184800,1185012870,2290,2290,2290,2290,0
20230925,184700,1185012870,2290,2290,2290,2290,0
20230925,184600,1185012870,2290,2290,2290,2290,0
20230925,184500,1185012870,2290,2290,2290,2290,0
20230925,184400,1185012870,2290,2290,2290,2290,0
20230925,184300,1185012870,2290,2290,2290,2290,0
20230925,184200,1185012870,2290,2290,2290,2290,0
20230925,184100,1185012870,2290,2290,2290,2290,0
20230925,184000,1185012870,2290,2290,2290,2290,0
20230925,183900,1185012870,2290,2290,2290,2290,0
20230925,183800,1185012870,2290,2290,2290,2290,0
20230925,183700,1185012870,2290,2290,2290,2290,0
20230925,183600,1185012870,2290,2290,2290,2290,0
20230925,183500,1185012870,2290,2290,2290,2290,0
20230925,183400,1185012870,2290,2290,2290,2290,0
20230925,183300,1185012870,2290,2290,2290,2290,0
20230925,183200,1185012870,2290,2290,2290,2290,0
20230925,183100,1185012870,2290,2290,2290,2290,0
20230925,183000,1185012870,2290,2290,2290,2290,0
20230925,182900,1185012870,2290,2290,2290,2290,0
20230925,182800,1185012870,2290,2290,2290,2290,9901
20230925,182700,1185012870,2290,2290,2290,2290,0
20230925,182600,1185012870,2290,2290,2290,2290,0
20230925,182500,1185012870,2290,2290,2290,2290,0
20230925,182400,1185012870,2290,2290,2290,2290,0
20230925,182300,1185012870,2290,2290,2290,2290,0
20230925,182200,1185012870,2290,2290,2290,2290,0
20230925,182100,1185012870,2290,2290,2290,2290,0
20230925,182000,1185012870,2290,2290,2290,2290,0
20230925,181900,1185012870,2290,2290,2290,2290,0
20230925,181800,1185012870,2290,2290,2290,2290,0
20230925,181700,1185012870,2290,2290,2290,2290,0
20230925,181600,1185012870,2290,2290,2290,2290,0
20230925,181500,1185012870,2290,2290,2290,2290,0
20230925,181400,1185012870,2290,2290,2290,2290,0
20230925,181300,1185012870,2290,2290,2290,2290,0
20230925,181200,1185012870,2290,2290,2290,2290,0
20230925,181100,1185012870,2290,2290,2290,2290,0
20230925,181000,1185012870,2290,2290,2290,2290,0
20230925,180900,1185012870,2290,2290,2290,2290,0
20230925,180800,1185012870,2290,2290,2290,2290,0
20230925,180700,1185012870,2290,2290,2290,2290,0
20230925,180600,1185012870,2290,2290,2290,2290,0
20230925,180500,1185012870,2290,2290,2290,2290,0
20230925,180400,1185012870,2290,2290,2290,2290,0
20230925,180300,1185012870,2290,2290,2290,2290,0
20230925,180200,1185012870,2290,2290,2290,2290,0
20230925,180100,1185012870,2290,2290,2290,2290,0
20230925,180000,1185012870,2290,2290,2290,2290,0
20230925,175900,1185012870,2290,2290,2290,2290,0
20230925,175800,1185012870,2290,2290,2290,2290,9901
20230925,175700,1185012870,2290,2290,2290,2290,0
20230925,175600,1185012870,2290,2290,2290,2290,0
20230925,175500,1185012870,2290,2290,2290,2290,0
20230925,175400,1185012870,2290,2290,2290,2290,0
20230925,175300,1185012870,2290,2290,2290,2290,0
20230925,175200,1185012870,2290,2290,2290,2290,0
20230925,175100,1185012870,2290,2290,2290,2290,0
20230925,175000,1185012870,2290,2290,2290,2290,0
20230925,174900,1185012870,2290,2290,2290,2290,0
20230925,174800,1185012870,2290,2290,2290,2290,0
20230925,174700,1185012870,2290,2290,2290,2290,0
20230925,174600,1185012870,2290,2290,2290,2290,0
20230925,174500,1185012870,2290,2290,2290,2290,0
20230925,174400,1185012870,2290,2290,2290,2290,0
20230925,174300,1185012870,2290,2290,2290,2290,0
20230925,174200,1185012870,2290,2290,2290,2290,0
20230925,174100,1185012870,2290,2290,2290,2290,0
20230925,174000,1185012870,2290,2290,2290,2290,0
20230925,173900,1185012870,2290,2290,2290,2290,0
20230925,173800,1185012870,2290,2290,2290,2290,0
20230925,173700,1185012870,2290,2290,2290,2290,0
20230925,173600,1185012870,2290,2290,2290,2290,0
20230925,173500,1185012870,2290,2290,2290,2290,0
20230925,173400,1185012870,2290,2290,2290,2290,0
20230925,173300,1185012870,2290,2290,2290,2290,0
20230925,173200,1185012870,2290,2290,2290,2290,0
20230925,173100,1185012870,2290,2290,2290,2290,0
20230925,173000,1185012870,2290,2290,2290,2290,0
20230925,172900,1185012870,2290,2290,2290,2290,0
20230925,172800,1185012870,2290,2290,2290,2290,9901
20230925,172700,1185012870,2290,2290,2290,2290,0
20230925,172600,1185012870,2290,2290,2290,2290,0
20230925,172500,1185012870,2290,2290,2290,2290,0
20230925,172400,1185012870,2290,2290,2290,2290,0
20230925,172300,1185012870,2290,2290,2290,2290,0
20230925,172200,1185012870,2290,2290,2290,2290,0
20230925,172100,1185012870,2290,2290,2290,2290,0
20230925,172000,1185012870,2290,2290,2290,2290,0
20230925,171900,1185012870,2290,2290,2290,2290,0
20230925,171800,1185012870,2290,2290,2290,2290,0
20230925,171700,1185012870,2290,2290,2290,2290,0
20230925,171600,1185012870,2290,2290,2290,2290,0
20230925,171500,1185012870,2290,2290,2290,2290,0
20230925,171400,1185012870,2290,2290,2290,2290,0
20230925,171300,1185012870,2290,2290,2290,2290,0
20230925,171200,1185012870,2290,2290,2290,2290,0
20230925,171100,1185012870,2290,2290,2290,2290,0
20230925,171000,1185012870,2290,2290,2290,2290,0
20230925,170900,1185012870,2290,2290,2290,2290,0
20230925,170800,1185012870,2290,2290,2290,2290,0
20230925,170700,1185012870,2290,2290,2290,2290,0
20230925,170600,1185012870,2290,2290,2290,2290,0
20230925,170500,1185012870,2290,2290,2290,2290,0
20230925,170400,1185012870,2290,2290,2290,2290,0
20230925,170300,1185012870,2290,2290,2290,2290,0
20230925,170200,1185012870,2290,2290,2290,2290,0
20230925,170100,1185012870,2290,2290,2290,2290,0
20230925,170000,1185012870,2290,2290,2290,2290,0
20230925,165900,1185012870,2290,2290,2290,2290,0
20230925,165800,1185012870,2290,2290,2290,2290,9901
20230925,165700,1185012870,2290,2290,2290,2290,0
20230925,165600,1185012870,2290,2290,2290,2290,0
20230925,165500,1185012870,2290,2290,2290,2290,0
20230925,165400,1185012870,2290,2290,2290,2290,0
20230925,165300,1185012870,2290,2290,2290,2290,0
20230925,165200,1185012870,2290,2290,2290,2290,0
20230925,165100,1185012870,2290,2290,2290,2290,0
20230925,165000,1185012870,2290,2290,2290,2290,0
20230925,164900,1185012870,2290,2290,2290,2290,0
20230925,164800,1185012870,2290,2290,2290,2290,0
20230925,164700,1185012870,2290,2290,2290,2290,0
20230925,164600,1185012870,2290,2290,2290,2290,0
20230925,164500,1185012870,2290,2290,2290,2290,0
20230925,164400,1185012870,2290,2290,2290,2290,0
20230925,164300,1185012870,2290,2290,2290,2290,0
20230925,164200,1185012870,2290,2290,2290,2290,0
20230925,164100,1185012870,2290,2290,2290,2290,0
20230925,164000,1185012870,2290,2290,2290,2290,0
20230925,163900,1185012870,2290,2290,2290,2290,0
20230925,163800,1185012870,2290,2290,2290,2290,0
20230925,163700,1185012870,2290,2290,2290,2290,0
20230925,163600,1185012870,2290,2290,2290,2290,0
20230925,163500,1185012870,2290,2290,2290,2290,0
20230925,163400,1185012870,2290,2290,2290,2290,0
20230925,163300,1185012870,2290,2290,2290,2290,0
20230925,163200,1185012870,2290,2290,2290,2290,0
20230925,163100,1185012870,2290,2290,2290,2290,0
20230925,163000,1185012870,2290,2290,2290,2290,0
20230925,162900,1185012870,2290,2290,2290,2290,0
20230925,162800,1185012870,2290,2290,2290,2290,9901
20230925,162700,1185012870,2290,2290,2290,2290,0
20230925,162600,1185012870,2290,2290,2290,2290,0
20230925,162500,1185012870,2290,2290,2290,2290,0
20230925,162400,1185012870,2290,2290,2290,2290,0
20230925,162300,1185012870,2290,2290,2290,2290,0
20230925,162200,1185012870,2290,2290,2290,2290,0
20230925,162100,1185012870,2290,2290,2290,2290,0
20230925,162000,1185012870,2290,2290,2290,2290,0
20230925,161900,1185012870,2290,2290,2290,2290,0
20230925,161800,1185012870,2290,2290,2290,2290,0
20230925,161700,1185012870,2290,2290,2290,2290,0
20230925,161600,1185012870,2290,2290,2290,2290,0
20230925,161500,1185012870,2290,2290,2290,2290,0
20230925,161400,1185012870,2290,2290,2290,2290,0
20230925,161300,1185012870,2290,2290,2290,2290,0
20230925,161200,1185012870,2290,2290,2290,2290,0
20230925,161100,1185012870,2290,2290,2290,2290,0
20230925,161000,1185012870,2290,2290,2290,2290,0
20230925,160900,1185012870,2290,2290,2290,2290,0
20230925,160800,1185012870,2290,2290,2290,2290,0
20230925,160700,1185012870,2290,2290,2290,2290,0
20230925,160600,1185012870,2290,2290,2290,2290,0
20230925,160500,1185012870,2290,2290,2290,2290,0
20230925,160400,1185012870,2290,2290,2290,2290,0
20230925,160300,1185012870,2290,2290,2290,2290,0
20230925,160200,1185012870,2290,2290,2290,2290,0
20230925,160100,1185012870,2290,2290,2290,2290,0
20230925,160000,1185012870,2290,2290,2290,2290,0
20230925,155900,1185012870,2290,2290,2290,2290,0
20230925,155800,1185012870,2290,2290,2290,2290,9901
20230925,155700,1185012870,2290,2290,2290,2290,0
20230925,155600,1185012870,2290,2290,2290,2290,0
20230925,155500,1185012870,2290,2290,2290,2290,0
20230925,155400,1185012870,2290,2290,2290,2290,0
20230925,155300,1185012870,2290,2290,2290,2290,0
20230925,155200,1185012870,2290,2290,2290,2290,0
20230925,155100,1185012870,2290,2290,2290,2290,0
20230925,155000,1185012870,2290,2290,2290,2290,0
20230925,154900,1185012870,2290,2290,2290,2290,0
20230925,154800,1185012870,2290,2290,2290,2290,0
20230925,154700,1185012870,2290,2290,2290,2290,0
20230925,154600,1185012870,2290,2290,2290,2290,0
20230925,154500,1185012870,2290,2290,2290,2290,0
20230925,154400,1185012870,2290,2290,2290,2290,0
20230925,154300,1185012870,2290,2290,2290,2290,0
20230925,154200,1185012870,2290,2290,2290,2290,0
20230925,154100,1185012870,2290,2290,2290,2290,0
20230925,154000,1185012870,2290,2290,2290,2290,0
20230925,153900,1185012870,2290,2290,2290,2290,0
20230925,153800,1185012870,2290,2290,2290,2290,0
20230925,153700,1185012870,2290,2290,2290,2290,0
20230925,153600,1185012870,2290,2290,2290,2290,0
20230925,153500,1185012870,2290,2290,2290,2290,0
20230925,153400,1185012870,2290,2290,2290,2290,0
20230925,153300,1185012870,2290,2290,2290,2290,0
20230925,153200,1185012870,2290,2290,2290,2290,0
20230925,153100,1185012870,2290,2290,2290,2290,0
20230925,153000,1185012870,2290,2290,2290,2290,9901
20230925,152900,1162339580,2280,2280,2280,2280,0
20230925,152800,1162339580,2280,2280,2280,2280,0
20230925,152700,1162339580,2280,2280,2280,2280,0
20230925,152600,1162339580,2280,2280,2280,2280,0
20230925,152500,1162339580,2280,2280,2280,2280,0
20230925,152400,1162339580,2280,2280,2280,2280,0
20230925,152300,1162339580,2280,2280,2280,2280,0
20230925,152200,1162339580,2280,2280,2280,2280,0
20230925,152100,1162339580,2280,2280,2280,2280,0
20230925,152000,1162339580,2280,2280,2280,2280,0
20230925,151900,1162339580,2280,2280,2290,2280,10855
20230925,151800,1137587270,2280,2295,2295,2280,3899
20230925,151700,1128697055,2295,2295,2295,2295,199
20230925,151600,1128240350,2290,2285,2295,2280,1080
20230925,151500,1125772675,2290,2290,2290,2285,5405
20230925,151400,1113422190,2290,2295,2295,2290,69
20230925,151300,1113263845,2300,2295,2300,2295,85
20230925,151200,1113068765,2295,2295,2295,2290,1211
20230925,151100,1110289770,2300,2295,2300,2295,2
20230925,151000,1110285175,2285,2285,2300,2285,628
20230925,150900,1108850165,2300,2300,2300,2285,1133
20230925,150800,1106261220,2300,2285,2300,2285,512
20230925,150700,1105091120,2285,2285,2285,2285,0
20230925,150600,1105091120,2285,2285,2285,2285,500
20230925,150500,1103948620,2285,2285,2300,2285,4149
20230925,150400,1094449330,2285,2285,2285,2285,1023
20230925,150300,1092111775,2285,2285,2285,2285,0
20230925,150200,1092111775,2285,2280,2290,2280,1202
20230925,150100,1089371200,2280,2290,2290,2280,4319
20230925,150000,1079523860,2280,2280,2280,2280,299
20230925,145900,1078842140,2280,2280,2280,2280,3140
20230925,145800,1071682940,2285,2280,2285,2275,630
20230925,145700,1070247210,2290,2280,2290,2280,5416
20230925,145600,1057892390,2290,2280,2290,2280,296
20230925,145500,1057217500,2280,2280,2290,2280,739
20230925,145400,1055531680,2280,2280,2280,2280,1093
20230925,145300,1053039640,2280,2280,2280,2280,1
20230925,145200,1053037360,2290,2290,2290,2290,0
20230925,145100,1053037360,2290,2280,2290,2275,7001
20230925,145000,1037081890,2290,2285,2290,2285,291
20230925,144900,1036416125,2295,2285,2295,2285,3020
20230925,144800,1029515415,2285,2280,2290,2280,412
20230925,144700,1028575955,2295,2285,2295,2285,4735
20230925,144600,1017756030,2285,2285,2285,2285,200
20230925,144500,1017299030,2285,2285,2285,2285,51
20230925,144400,1017182495,2295,2295,2295,2295,0
20230925,144300,1017182495,2295,2285,2295,2285,1385
20230925,144200,1014017570,2285,2290,2295,2285,1003
20230925,144100,1011723195,2290,2290,2290,2290,1
20230925,144000,1011720905,2285,2285,2285,2285,0
20230925,143900,1011720905,2285,2285,2285,2285,1000
20230925,143800,1009435905,2285,2285,2285,2285,565
20230925,143700,1008144880,2285,2285,2285,2285,470
20230925,143600,1007070930,2285,2285,2285,2285,1034
20230925,143500,1004708240,2285,2285,2285,2285,98
20230925,143400,1004484310,2285,2290,2290,2285,1150
20230925,143300,1001856200,2290,2290,2290,2290,0
20230925,143200,1001856200,2290,2290,2290,2290,0
20230925,143100,1001856200,2290,2290,2290,2290,216
20230925,143000,1001361560,2290,2290,2290,2290,116
20230925,142900,1001095920,2290,2300,2300,2290,2542
20230925,142800,995274525,2290,2295,2295,2290,862
20230925,142700,993300395,2300,2295,2300,2295,85
20230925,142600,993104995,2295,2295,2295,2295,777
20230925,142500,991321780,2295,2295,2295,2295,465
20230925,142400,990254605,2300,2295,2300,2295,21
20230925,142300,990206405,2295,2300,2300,2295,550
20230925,142200,988944150,2295,2295,2295,2295,9
20230925,142100,988923495,2300,2295,2300,2295,533
20230925,142000,987700255,2295,2295,2295,2295,1
20230925,141900,987697960,2290,2290,2290,2290,2
20230925,141800,987693380,2295,2295,2295,2295,1
20230925,141700,987691085,2290,2290,2295,2290,362
20230925,141600,986861675,2295,2290,2295,2290,12
20230925,141500,986834190,2290,2290,2295,2290,314
20230925,141400,986114920,2295,2295,2295,2295,1
20230925,141300,986112625,2290,2290,2290,2290,3189
20230925,141200,978809815,2290,2290,2290,2290,0
20230925,141100,978809815,2290,2285,2290,2285,2
20230925,141000,978805240,2290,2290,2290,2290,0
20230925,140900,978805240,2290,2290,2290,2290,201
20230925,140800,978344950,2280,2285,2285,2280,3977
20230925,140700,969275275,2290,2300,2300,2285,15995
20230925,140600,932711115,2290,2290,2290,2290,10
20230925,140500,932688215,2300,2300,2300,2290,69
20230925,140400,932530115,2285,2285,2285,2285,1553
20230925,140300,928981510,2285,2285,2285,2285,1500
20230925,140200,925554010,2285,2290,2290,2285,2500
20230925,140100,919838605,2290,2285,2290,2285,1523
20230925,140000,916358435,2285,2285,2285,2285,50
20230925,135900,916244185,2285,2285,2295,2285,2656
20230925,135800,910164445,2285,2285,2285,2285,732
20230925,135700,908491825,2285,2310,2310,2285,4701
20230925,135600,897748970,2295,2295,2295,2285,18002
20230925,135500,856568805,2290,2290,2290,2290,0
20230925,135400,856568805,2290,2290,2290,2290,0
20230925,135300,856568805,2290,2290,2290,2290,100
20230925,135200,856339805,2290,2290,2290,2290,0
20230925,135100,856339805,2290,2295,2305,2290,104
20230925,135000,856101610,2290,2290,2290,2290,220
20230925,134900,855597810,2295,2295,2295,2295,488
20230925,134800,854477850,2295,2295,2295,2295,0
20230925,134700,854477850,2295,2295,2295,2295,397
20230925,134600,853566735,2295,2300,2300,2295,771
20230925,134500,851793445,2300,2300,2300,2300,134
20230925,134400,851485245,2300,2300,2300,2300,0
20230925,134300,851485245,2300,2300,2300,2300,2174
20230925,134200,846485045,2300,2295,2300,2295,113
20230925,134100,846225705,2300,2300,2300,2300,2
20230925,134000,846221105,2300,2300,2300,2300,800
20230925,133900,844381105,2300,2300,2300,2300,513
20230925,133800,843201205,2295,2295,2295,2295,4
20230925,133700,843192025,2300,2300,2300,2300,581
20230925,133600,841855725,2295,2300,2300,2295,466
20230925,133500,840783940,2300,2300,2300,2300,50
20230925,133400,840668940,2305,2305,2305,2305,1
20230925,133300,840666635,2300,2310,2310,2290,3045
20230925,133200,833683565,2295,2300,2300,2295,645
20230925,133100,832201735,2310,2300,2310,2300,402
20230925,133000,831277115,2315,2315,2315,2315,0
20230925,132900,831277115,2315,2310,2315,2305,1771
20230925,132800,827188830,2310,2305,2310,2305,460
20230925,132700,826128525,2300,2305,2305,2300,32
20230925,132600,826054920,2305,2305,2305,2305,0
20230925,132500,826054920,2305,2305,2305,2305,0
20230925,132400,826054920,2305,2300,2305,2300,8
20230925,132300,826036515,2305,2305,2305,2305,0
20230925,132200,826036515,2305,2300,2305,2300,201
20230925,132100,825574210,2305,2305,2305,2305,6
20230925,132000,825560380,2300,2300,2300,2300,0
20230925,131900,825560380,2300,2305,2305,2300,5
20230925,131800,825548875,2310,2295,2310,2295,10004
20230925,131700,802446245,2300,2295,2300,2295,121
20230925,131600,802168545,2300,2300,2300,2300,1
20230925,131500,802166245,2295,2295,2295,2295,1184
20230925,131400,799448965,2295,2295,2295,2295,0
20230925,131300,799448965,2295,2295,2295,2295,900
20230925,131200,797383465,2300,2310,2310,2300,83
20230925,131100,797192515,2305,2305,2305,2305,3
20230925,131000,797185600,2310,2300,2310,2300,6
20230925,130900,797171775,2305,2305,2305,2305,20
20230925,130800,797125675,2310,2310,2310,2310,79
20230925,130700,796943185,2310,2310,2310,2310,10
20230925,130600,796920085,2315,2290,2315,2290,2001
20230925,130500,792307080,2300,2300,2300,2300,425
20230925,130400,791329580,2300,2300,2300,2300,1157
20230925,130300,788668480,2300,2300,2300,2300,0
20230925,130200,788668480,2300,2300,2300,2300,6900
20230925,130100,772798480,2300,2300,2300,2300,0
20230925,130000,772798480,2300,2300,2300,2300,0
20230925,125900,772798480,2300,2300,2300,2300,0
20230925,125800,772798480,2300,2300,2300,2300,208
20230925,125700,772320080,2300,2300,2300,2300,4
20230925,125600,772310880,2300,2300,2300,2300,0
20230925,125500,772310880,2300,2300,2300,2300,0
20230925,125400,772310880,2300,2300,2300,2300,0
20230925,125300,772310880,2300,2300,2300,2300,1
20230925,125200,772308580,2300,2300,2300,2300,0
20230925,125100,772308580,2300,2300,2300,2300,1
20230925,125000,772306280,2300,2300,2300,2300,0
20230925,124900,772306280,2300,2300,2300,2300,200
20230925,124800,771846280,2300,2300,2300,2300,112
20230925,124700,771588680,2300,2290,2300,2290,101
20230925,124600,771357380,2300,2295,2300,2295,2
20230925,124500,771352785,2280,2295,2295,2280,5049
20230925,124400,759805945,2295,2295,2295,2295,352
20230925,124300,758998105,2295,2295,2295,2295,50
20230925,124200,758883355,2295,2285,2295,2285,282
20230925,124100,758238975,2295,2285,2295,2280,1682
20230925,124000,754401665,2285,2285,2285,2285,0
20230925,123900,754401665,2285,2285,2285,2285,204
20230925,123800,753935525,2285,2285,2285,2285,61
20230925,123700,753796140,2285,2285,2285,2285,3
20230925,123600,753789285,2285,2295,2295,2285,57
20230925,123500,753658920,2295,2295,2295,2295,29
20230925,123400,753592365,2280,2290,2290,2280,6317
20230925,123300,739183100,2290,2290,2290,2290,2803
20230925,123200,732764230,2290,2290,2290,2290,2520
20230925,123100,726993430,2295,2295,2295,2295,15
20230925,123000,726959005,2295,2295,2295,2295,110
20230925,122900,726706555,2295,2295,2295,2295,14
20230925,122800,726674425,2295,2300,2300,2290,761
20230925,122700,724924565,2300,2300,2300,2300,77
20230925,122600,724747465,2300,2300,2300,2300,0
20230925,122500,724747465,2300,2300,2300,2300,0
20230925,122400,724747465,2300,2295,2300,2295,349
20230925,122300,723946505,2295,2295,2295,2295,0
20230925,122200,723946505,2295,2295,2295,2295,1
20230925,122100,723944210,2295,2295,2295,2295,0
20230925,122000,723944210,2295,2295,2295,2295,0
20230925,121900,723944210,2295,2295,2295,2295,0
20230925,121800,723944210,2295,2295,2295,2295,0
20230925,121700,723944210,2295,2295,2295,2295,0
20230925,121600,723944210,2295,2290,2295,2290,43
20230925,121500,723845710,2290,2290,2290,2290,1036
20230925,121400,721473270,2290,2290,2290,2290,0
20230925,121300,721473270,2290,2290,2290,2290,0
20230925,121200,721473270,2290,2290,2290,2290,16
20230925,121100,721436630,2290,2290,2290,2290,0
20230925,121000,721436630,2290,2290,2290,2290,0
20230925,120900,721436630,2290,2290,2290,2290,0
20230925,120800,721436630,2290,2290,2290,2290,380
20230925,120700,720566430,2295,2295,2295,2295,350
20230925,120600,719763180,2295,2295,2295,2295,1
20230925,120500,719760885,2290,2290,2290,2290,1
20230925,120400,719758595,2285,2285,2285,2285,0
20230925,120300,719758595,2285,2285,2285,2285,0
20230925,120200,719758595,2285,2295,2295,2285,26
20230925,120100,719698955,2290,2290,2290,2290,1
20230925,120000,719696665,2285,2285,2285,2285,395
20230925,115900,718794090,2285,2285,2285,2285,1
20230925,115800,718791805,2285,2285,2285,2285,0
20230925,115700,718791805,2285,2280,2285,2280,98
20230925,115600,718568000,2285,2285,2285,2285,0
20230925,115500,718568000,2285,2285,2285,2285,424
20230925,115400,717599160,2285,2285,2285,2285,111
20230925,115300,717345525,2280,2285,2285,2280,1019
20230925,115200,715017130,2290,2290,2290,2290,0
20230925,115100,715017130,2290,2290,2290,2290,1700
20230925,115000,711124130,2290,2290,2290,2290,90
20230925,114900,710918030,2290,2290,2290,2290,3559
20230925,114800,702767920,2290,2290,2290,2290,2060
20230925,114700,698050520,2300,2300,2300,2295,68
20230925,114600,697894205,2300,2295,2300,2295,285
20230925,114500,697240125,2300,2295,2300,2295,819
20230925,114400,695360515,2295,2295,2295,2295,15
20230925,114300,695326090,2300,2295,2300,2295,18
20230925,114200,695284760,2295,2295,2295,2295,402
20230925,114100,694362170,2295,2295,2295,2295,1
20230925,114000,694359875,2290,2290,2290,2290,0
20230925,113900,694359875,2290,2285,2295,2285,284
20230925,113800,693709350,2285,2290,2290,2285,698
20230925,113700,692111920,2295,2295,2295,2295,102
20230925,113600,691877830,2295,2295,2300,2290,1858
20230925,113500,687618935,2295,2300,2300,2295,101
20230925,113400,687386640,2300,2300,2300,2300,43
20230925,113300,687287740,2300,2300,2300,2300,757
20230925,113200,685546640,2295,2295,2295,2295,366
20230925,113100,684706670,2290,2290,2290,2290,17
20230925,113000,684667740,2290,2285,2290,2285,350
20230925,112900,683866405,2285,2285,2285,2285,67
20230925,112800,683713310,2290,2285,2290,2285,158
20230925,112700,683351655,2290,2285,2290,2275,52
20230925,112600,683232680,2290,2290,2295,2290,872
20230925,112500,681231470,2270,2270,2270,2270,0
20230925,112400,681231470,2270,2275,2275,2270,570
20230925,112300,679934820,2290,2290,2290,2290,0
20230925,112200,679934820,2290,2290,2290,2290,0
20230925,112100,679934820,2290,2285,2290,2285,47
20230925,112000,679827195,2290,2275,2290,2265,142
20230925,111900,679504935,2270,2295,2295,2270,735
20230925,111800,677833340,2275,2280,2280,2275,1382
20230925,111700,674688735,2275,2280,2280,2275,875
20230925,111600,672693800,2295,2295,2295,2295,1
20230925,111500,672691505,2285,2280,2285,2280,54
20230925,111400,672568140,2280,2275,2280,2270,1879
20230925,111300,668289120,2280,2275,2280,2275,184
20230925,111200,667870270,2280,2275,2280,2275,51
20230925,111100,667754240,2280,2280,2285,2250,9912
20230925,111000,645317805,2290,2285,2290,2275,3224
20230925,110900,637973540,2280,2290,2290,2275,1951
20230925,110800,633523000,2280,2285,2290,2275,12095
20230925,110700,605966010,2290,2290,2290,2285,6613
20230925,110600,590853115,2285,2290,2290,2285,2783
20230925,110500,584490050,2290,2290,2300,2290,2546
20230925,110400,578659700,2290,2300,2300,2290,1475
20230925,110300,575274450,2290,2295,2295,2290,3671
20230925,110200,566849535,2300,2305,2305,2300,13837
20230925,110100,535017455,2305,2305,2305,2305,4
20230925,110000,535008235,2305,2305,2305,2305,1672
20230925,105900,531154275,2305,2305,2305,2305,200
20230925,105800,530693275,2305,2305,2305,2305,700
20230925,105700,529079775,2305,2310,2310,2305,6763
20230925,105600,513488355,2310,2315,2315,2310,351
20230925,105500,512675795,2320,2320,2320,2320,0
20230925,105400,512675795,2320,2320,2320,2320,5
20230925,105300,512664195,2320,2320,2320,2320,0
20230925,105200,512664195,2320,2320,2320,2320,0
20230925,105100,512664195,2320,2310,2320,2305,216
20230925,105000,512166250,2305,2305,2305,2305,0
20230925,104900,512166250,2305,2305,2305,2305,0
20230925,104800,512166250,2305,2310,2310,2305,150
20230925,104700,511820120,2320,2320,2320,2320,1
20230925,104600,511817800,2315,2310,2320,2305,2164
20230925,104500,506824405,2320,2320,2320,2320,0
20230925,104400,506824405,2320,2320,2320,2320,0
20230925,104300,506824405,2320,2320,2320,2320,0
20230925,104200,506824405,2320,2320,2320,2320,0
20230925,104100,506824405,2320,2320,2320,2320,100
20230925,104000,506592405,2320,2310,2320,2305,6663
20230925,103900,491230260,2310,2315,2315,2310,3002
20230925,103800,484291640,2320,2320,2320,2320,499
20230925,103700,483133960,2320,2320,2320,2320,186
20230925,103600,482702440,2320,2320,2320,2320,568
20230925,103500,481384680,2315,2315,2315,2315,0
20230925,103400,481384680,2315,2310,2315,2310,111
20230925,103300,481127985,2315,2315,2315,2315,4172
20230925,103200,471469805,2320,2320,2320,2320,0
20230925,103100,471469805,2320,2320,2320,2320,0
20230925,103000,471469805,2320,2320,2320,2320,0
20230925,102900,471469805,2320,2320,2320,2320,257
20230925,102800,470873565,2320,2325,2325,2320,351
20230925,102700,470058490,2315,2320,2320,2315,2003
20230925,102600,465411540,2315,2315,2315,2315,80
20230925,102500,465226340,2320,2320,2320,2315,650
20230925,102400,463720590,2325,2315,2330,2315,233
20230925,102300,463181155,2315,2315,2315,2315,60
20230925,102200,463042255,2330,2330,2330,2330,0
20230925,102100,463042255,2330,2330,2330,2330,0
20230925,102000,463042255,2330,2310,2330,2310,3693
20230925,101900,454511320,2315,2315,2325,2315,4186
20230925,101800,444800720,2310,2310,2310,2310,46
20230925,101700,444694460,2310,2330,2330,2310,1955
20230925,101600,440172230,2335,2315,2335,2310,271
20230925,101500,439544950,2315,2315,2315,2315,1802
20230925,101400,435373320,2315,2315,2315,2310,5580
20230925,101300,422467085,2320,2325,2325,2320,14441
20230925,101200,388897120,2325,2330,2330,2325,453
20230925,101100,387842125,2340,2340,2340,2340,0
20230925,101000,387842125,2340,2340,2340,2330,400
20230925,100900,386908625,2345,2345,2345,2345,1494
20230925,100800,383405195,2345,2325,2345,2325,1501
20230925,100700,379895350,2325,2325,2340,2325,7273
20230925,100600,362928765,2335,2315,2370,2315,5408
20230925,100500,350256585,2315,2310,2315,2310,11729
20230925,100400,323120440,2315,2315,2315,2315,3878
20230925,100300,314142870,2310,2325,2325,2305,20819
20230925,100200,265931835,2325,2330,2330,2325,1877
20230925,100100,261561335,2330,2335,2335,2330,3613
20230925,100000,253143015,2335,2335,2345,2335,3411
20230925,095900,245177250,2335,2355,2355,2335,5680
20230925,095800,231885430,2355,2355,2355,2355,2000
20230925,095700,227175430,2355,2345,2355,2345,1157
20230925,095600,224452265,2340,2345,2345,2340,26
20230925,095500,224391330,2345,2345,2345,2345,2
20230925,095400,224386640,2345,2345,2345,2345,0
20230925,095300,224386640,2345,2345,2345,2345,0
20230925,095200,224386640,2345,2340,2345,2340,607
20230925,095100,222963230,2335,2345,2345,2335,2672
20230925,095000,216710250,2340,2340,2345,2340,92
20230925,094900,216494960,2345,2340,2345,2340,133
20230925,094800,216183325,2340,2340,2340,2340,610
20230925,094700,214755925,2340,2340,2340,2340,11
20230925,094600,214730185,2340,2345,2345,2340,1566
20230925,094500,211059815,2345,2345,2345,2345,1
20230925,094400,211057470,2360,2360,2360,2360,1
20230925,094300,211055110,2360,2360,2360,2360,0
20230925,094200,211055110,2360,2345,2360,2345,1079
20230925,094100,208522890,2345,2350,2350,2345,2014
20230925,094000,203792590,2350,2350,2350,2350,296
20230925,093900,203096990,2355,2355,2360,2355,360
20230925,093800,202247440,2355,2350,2355,2350,107
20230925,093700,201995535,2360,2345,2360,2340,4456
20230925,093600,191550690,2345,2350,2350,2345,100
20230925,093500,191316015,2350,2350,2350,2350,5002
20230925,093400,179561315,2350,2350,2360,2350,1785
20230925,093300,175364565,2350,2350,2350,2345,2899
20230925,093200,168560865,2350,2350,2360,2350,995
20230925,093100,166218135,2345,2350,2350,2345,1021
20230925,093000,163821215,2360,2350,2360,2350,10506
20230925,092900,139132105,2360,2365,2365,2350,203
20230925,092800,138653950,2360,2360,2365,2360,153
20230925,092700,138292825,2360,2350,2360,2350,79
20230925,092600,138107125,2350,2360,2360,2350,1798
20230925,092500,133881765,2360,2365,2365,2350,4812
20230925,092400,122534500,2365,2375,2375,2365,4607
20230925,092300,111620875,2380,2380,2380,2380,1
20230925,092200,111618495,2380,2385,2385,2380,181
20230925,092100,111187410,2390,2380,2390,2380,1050
20230925,092000,108688210,2380,2385,2385,2380,3
20230925,091900,108681060,2380,2385,2385,2380,1400
20230925,091800,105342065,2380,2380,2385,2380,290
20230925,091700,104650810,2380,2380,2380,2380,2
20230925,091600,104646050,2390,2380,2390,2380,513
20230925,091500,103423510,2380,2390,2395,2380,850
20230925,091400,101399950,2395,2375,2395,2375,1951
20230925,091300,96744590,2375,2375,2375,2375,1526
20230925,091200,93120340,2375,2380,2395,2375,5269
20230925,091100,80594695,2365,2405,2405,2365,3711
20230925,091000,71750730,2400,2400,2405,2395,2457
20230925,090900,65857780,2395,2400,2405,2395,739
20230925,090800,64087860,2400,2405,2405,2400,31
20230925,090700,64013315,2400,2380,2400,2380,8465
20230925,090600,43802185,2380,2390,2390,2380,326
20230925,090500,43025305,2370,2390,2395,2370,1666
20230925,090400,39052610,2390,2390,2390,2390,683
20230925,090300,37420240,2390,2380,2390,2380,1904
20230925,090200,32879050,2385,2380,2385,2380,2088
20230925,090100,27905210,2380,2330,2380,2315,9432
20230925,090000,5709015,2330,2330,2360,2330,2446