stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230926,192800,1224175615,2210,2210,2210,2210,5544
20230926,192700,1224175615,2210,2210,2210,2210,0
20230926,192600,1224175615,2210,2210,2210,2210,0
20230926,192500,1224175615,2210,2210,2210,2210,0
20230926,192400,1224175615,2210,2210,2210,2210,0
20230926,192300,1224175615,2210,2210,2210,2210,0
20230926,192200,1224175615,2210,2210,2210,2210,0
20230926,192100,1224175615,2210,2210,2210,2210,0
20230926,192000,1224175615,2210,2210,2210,2210,0
20230926,191900,1224175615,2210,2210,2210,2210,0
20230926,191800,1224175615,2210,2210,2210,2210,0
20230926,191700,1224175615,2210,2210,2210,2210,0
20230926,191600,1224175615,2210,2210,2210,2210,0
20230926,191500,1224175615,2210,2210,2210,2210,0
20230926,191400,1224175615,2210,2210,2210,2210,0
20230926,191300,1224175615,2210,2210,2210,2210,0
20230926,191200,1224175615,2210,2210,2210,2210,0
20230926,191100,1224175615,2210,2210,2210,2210,0
20230926,191000,1224175615,2210,2210,2210,2210,0
20230926,190900,1224175615,2210,2210,2210,2210,0
20230926,190800,1224175615,2210,2210,2210,2210,0
20230926,190700,1224175615,2210,2210,2210,2210,0
20230926,190600,1224175615,2210,2210,2210,2210,0
20230926,190500,1224175615,2210,2210,2210,2210,0
20230926,190400,1224175615,2210,2210,2210,2210,0
20230926,190300,1224175615,2210,2210,2210,2210,0
20230926,190200,1224175615,2210,2210,2210,2210,0
20230926,190100,1224175615,2210,2210,2210,2210,0
20230926,190000,1224175615,2210,2210,2210,2210,0
20230926,185900,1224175615,2210,2210,2210,2210,0
20230926,185800,1224175615,2210,2210,2210,2210,5544
20230926,185700,1224175615,2210,2210,2210,2210,0
20230926,185600,1224175615,2210,2210,2210,2210,0
20230926,185500,1224175615,2210,2210,2210,2210,0
20230926,185400,1224175615,2210,2210,2210,2210,0
20230926,185300,1224175615,2210,2210,2210,2210,0
20230926,185200,1224175615,2210,2210,2210,2210,0
20230926,185100,1224175615,2210,2210,2210,2210,0
20230926,185000,1224175615,2210,2210,2210,2210,0
20230926,184900,1224175615,2210,2210,2210,2210,0
20230926,184800,1224175615,2210,2210,2210,2210,0
20230926,184700,1224175615,2210,2210,2210,2210,0
20230926,184600,1224175615,2210,2210,2210,2210,0
20230926,184500,1224175615,2210,2210,2210,2210,0
20230926,184400,1224175615,2210,2210,2210,2210,0
20230926,184300,1224175615,2210,2210,2210,2210,0
20230926,184200,1224175615,2210,2210,2210,2210,0
20230926,184100,1224175615,2210,2210,2210,2210,0
20230926,184000,1224175615,2210,2210,2210,2210,0
20230926,183900,1224175615,2210,2210,2210,2210,0
20230926,183800,1224175615,2210,2210,2210,2210,0
20230926,183700,1224175615,2210,2210,2210,2210,0
20230926,183600,1224175615,2210,2210,2210,2210,0
20230926,183500,1224175615,2210,2210,2210,2210,0
20230926,183400,1224175615,2210,2210,2210,2210,0
20230926,183300,1224175615,2210,2210,2210,2210,0
20230926,183200,1224175615,2210,2210,2210,2210,0
20230926,183100,1224175615,2210,2210,2210,2210,0
20230926,183000,1224175615,2210,2210,2210,2210,0
20230926,182900,1224175615,2210,2210,2210,2210,0
20230926,182800,1224175615,2210,2210,2210,2210,5544
20230926,182700,1224175615,2210,2210,2210,2210,0
20230926,182600,1224175615,2210,2210,2210,2210,0
20230926,182500,1224175615,2210,2210,2210,2210,0
20230926,182400,1224175615,2210,2210,2210,2210,0
20230926,182300,1224175615,2210,2210,2210,2210,0
20230926,182200,1224175615,2210,2210,2210,2210,0
20230926,182100,1224175615,2210,2210,2210,2210,0
20230926,182000,1224175615,2210,2210,2210,2210,0
20230926,181900,1224175615,2210,2210,2210,2210,0
20230926,181800,1224175615,2210,2210,2210,2210,0
20230926,181700,1224175615,2210,2210,2210,2210,0
20230926,181600,1224175615,2210,2210,2210,2210,0
20230926,181500,1224175615,2210,2210,2210,2210,0
20230926,181400,1224175615,2210,2210,2210,2210,0
20230926,181300,1224175615,2210,2210,2210,2210,0
20230926,181200,1224175615,2210,2210,2210,2210,0
20230926,181100,1224175615,2210,2210,2210,2210,0
20230926,181000,1224175615,2210,2210,2210,2210,0
20230926,180900,1224175615,2210,2210,2210,2210,0
20230926,180800,1224175615,2210,2210,2210,2210,0
20230926,180700,1224175615,2210,2210,2210,2210,0
20230926,180600,1224175615,2210,2210,2210,2210,0
20230926,180500,1224175615,2210,2210,2210,2210,0
20230926,180400,1224175615,2210,2210,2210,2210,0
20230926,180300,1224175615,2210,2210,2210,2210,0
20230926,180200,1224175615,2210,2210,2210,2210,0
20230926,180100,1224175615,2210,2210,2210,2210,0
20230926,180000,1224175615,2210,2210,2210,2210,0
20230926,175900,1224175615,2210,2210,2210,2210,0
20230926,175800,1224175615,2210,2210,2210,2210,5544
20230926,175700,1224175615,2210,2210,2210,2210,0
20230926,175600,1224175615,2210,2210,2210,2210,0
20230926,175500,1224175615,2210,2210,2210,2210,0
20230926,175400,1224175615,2210,2210,2210,2210,0
20230926,175300,1224175615,2210,2210,2210,2210,0
20230926,175200,1224175615,2210,2210,2210,2210,0
20230926,175100,1224175615,2210,2210,2210,2210,0
20230926,175000,1224175615,2210,2210,2210,2210,0
20230926,174900,1224175615,2210,2210,2210,2210,0
20230926,174800,1224175615,2210,2210,2210,2210,0
20230926,174700,1224175615,2210,2210,2210,2210,0
20230926,174600,1224175615,2210,2210,2210,2210,0
20230926,174500,1224175615,2210,2210,2210,2210,0
20230926,174400,1224175615,2210,2210,2210,2210,0
20230926,174300,1224175615,2210,2210,2210,2210,0
20230926,174200,1224175615,2210,2210,2210,2210,0
20230926,174100,1224175615,2210,2210,2210,2210,0
20230926,174000,1224175615,2210,2210,2210,2210,0
20230926,173900,1224175615,2210,2210,2210,2210,0
20230926,173800,1224175615,2210,2210,2210,2210,0
20230926,173700,1224175615,2210,2210,2210,2210,0
20230926,173600,1224175615,2210,2210,2210,2210,0
20230926,173500,1224175615,2210,2210,2210,2210,0
20230926,173400,1224175615,2210,2210,2210,2210,0
20230926,173300,1224175615,2210,2210,2210,2210,0
20230926,173200,1224175615,2210,2210,2210,2210,0
20230926,173100,1224175615,2210,2210,2210,2210,0
20230926,173000,1224175615,2210,2210,2210,2210,0
20230926,172900,1224175615,2210,2210,2210,2210,0
20230926,172800,1224175615,2210,2210,2210,2210,5544
20230926,172700,1224175615,2210,2210,2210,2210,0
20230926,172600,1224175615,2210,2210,2210,2210,0
20230926,172500,1224175615,2210,2210,2210,2210,0
20230926,172400,1224175615,2210,2210,2210,2210,0
20230926,172300,1224175615,2210,2210,2210,2210,0
20230926,172200,1224175615,2210,2210,2210,2210,0
20230926,172100,1224175615,2210,2210,2210,2210,0
20230926,172000,1224175615,2210,2210,2210,2210,0
20230926,171900,1224175615,2210,2210,2210,2210,0
20230926,171800,1224175615,2210,2210,2210,2210,0
20230926,171700,1224175615,2210,2210,2210,2210,0
20230926,171600,1224175615,2210,2210,2210,2210,0
20230926,171500,1224175615,2210,2210,2210,2210,0
20230926,171400,1224175615,2210,2210,2210,2210,0
20230926,171300,1224175615,2210,2210,2210,2210,0
20230926,171200,1224175615,2210,2210,2210,2210,0
20230926,171100,1224175615,2210,2210,2210,2210,0
20230926,171000,1224175615,2210,2210,2210,2210,0
20230926,170900,1224175615,2210,2210,2210,2210,0
20230926,170800,1224175615,2210,2210,2210,2210,0
20230926,170700,1224175615,2210,2210,2210,2210,0
20230926,170600,1224175615,2210,2210,2210,2210,0
20230926,170500,1224175615,2210,2210,2210,2210,0
20230926,170400,1224175615,2210,2210,2210,2210,0
20230926,170300,1224175615,2210,2210,2210,2210,0
20230926,170200,1224175615,2210,2210,2210,2210,0
20230926,170100,1224175615,2210,2210,2210,2210,0
20230926,170000,1224175615,2210,2210,2210,2210,0
20230926,165900,1224175615,2210,2210,2210,2210,0
20230926,165800,1224175615,2210,2210,2210,2210,5544
20230926,165700,1224175615,2210,2210,2210,2210,0
20230926,165600,1224175615,2210,2210,2210,2210,0
20230926,165500,1224175615,2210,2210,2210,2210,0
20230926,165400,1224175615,2210,2210,2210,2210,0
20230926,165300,1224175615,2210,2210,2210,2210,0
20230926,165200,1224175615,2210,2210,2210,2210,0
20230926,165100,1224175615,2210,2210,2210,2210,0
20230926,165000,1224175615,2210,2210,2210,2210,0
20230926,164900,1224175615,2210,2210,2210,2210,0
20230926,164800,1224175615,2210,2210,2210,2210,0
20230926,164700,1224175615,2210,2210,2210,2210,0
20230926,164600,1224175615,2210,2210,2210,2210,0
20230926,164500,1224175615,2210,2210,2210,2210,0
20230926,164400,1224175615,2210,2210,2210,2210,0
20230926,164300,1224175615,2210,2210,2210,2210,0
20230926,164200,1224175615,2210,2210,2210,2210,0
20230926,164100,1224175615,2210,2210,2210,2210,0
20230926,164000,1224175615,2210,2210,2210,2210,0
20230926,163900,1224175615,2210,2210,2210,2210,0
20230926,163800,1224175615,2210,2210,2210,2210,0
20230926,163700,1224175615,2210,2210,2210,2210,0
20230926,163600,1224175615,2210,2210,2210,2210,0
20230926,163500,1224175615,2210,2210,2210,2210,0
20230926,163400,1224175615,2210,2210,2210,2210,0
20230926,163300,1224175615,2210,2210,2210,2210,0
20230926,163200,1224175615,2210,2210,2210,2210,0
20230926,163100,1224175615,2210,2210,2210,2210,0
20230926,163000,1224175615,2210,2210,2210,2210,0
20230926,162900,1224175615,2210,2210,2210,2210,0
20230926,162800,1224175615,2210,2210,2210,2210,5544
20230926,162700,1224175615,2210,2210,2210,2210,0
20230926,162600,1224175615,2210,2210,2210,2210,0
20230926,162500,1224175615,2210,2210,2210,2210,0
20230926,162400,1224175615,2210,2210,2210,2210,0
20230926,162300,1224175615,2210,2210,2210,2210,0
20230926,162200,1224175615,2210,2210,2210,2210,0
20230926,162100,1224175615,2210,2210,2210,2210,0
20230926,162000,1224175615,2210,2210,2210,2210,0
20230926,161900,1224175615,2210,2210,2210,2210,0
20230926,161800,1224175615,2210,2210,2210,2210,0
20230926,161700,1224175615,2210,2210,2210,2210,0
20230926,161600,1224175615,2210,2210,2210,2210,0
20230926,161500,1224175615,2210,2210,2210,2210,0
20230926,161400,1224175615,2210,2210,2210,2210,0
20230926,161300,1224175615,2210,2210,2210,2210,0
20230926,161200,1224175615,2210,2210,2210,2210,0
20230926,161100,1224175615,2210,2210,2210,2210,0
20230926,161000,1224175615,2210,2210,2210,2210,0
20230926,160900,1224175615,2210,2210,2210,2210,0
20230926,160800,1224175615,2210,2210,2210,2210,0
20230926,160700,1224175615,2210,2210,2210,2210,0
20230926,160600,1224175615,2210,2210,2210,2210,0
20230926,160500,1224175615,2210,2210,2210,2210,0
20230926,160400,1224175615,2210,2210,2210,2210,0
20230926,160300,1224175615,2210,2210,2210,2210,0
20230926,160200,1224175615,2210,2210,2210,2210,0
20230926,160100,1224175615,2210,2210,2210,2210,0
20230926,160000,1224175615,2210,2210,2210,2210,0
20230926,155900,1224175615,2210,2210,2210,2210,0
20230926,155800,1224175615,2210,2210,2210,2210,5544
20230926,155700,1224175615,2210,2210,2210,2210,0
20230926,155600,1224175615,2210,2210,2210,2210,0
20230926,155500,1224175615,2210,2210,2210,2210,0
20230926,155400,1224175615,2210,2210,2210,2210,0
20230926,155300,1224175615,2210,2210,2210,2210,0
20230926,155200,1224175615,2210,2210,2210,2210,0
20230926,155100,1224175615,2210,2210,2210,2210,0
20230926,155000,1224175615,2210,2210,2210,2210,0
20230926,154900,1224175615,2210,2210,2210,2210,0
20230926,154800,1224175615,2210,2210,2210,2210,0
20230926,154700,1224175615,2210,2210,2210,2210,0
20230926,154600,1224175615,2210,2210,2210,2210,0
20230926,154500,1224175615,2210,2210,2210,2210,0
20230926,154400,1224175615,2210,2210,2210,2210,0
20230926,154300,1224175615,2210,2210,2210,2210,0
20230926,154200,1224175615,2210,2210,2210,2210,0
20230926,154100,1224175615,2210,2210,2210,2210,0
20230926,154000,1224175615,2210,2210,2210,2210,0
20230926,153900,1224175615,2210,2210,2210,2210,0
20230926,153800,1224175615,2210,2210,2210,2210,0
20230926,153700,1224175615,2210,2210,2210,2210,0
20230926,153600,1224175615,2210,2210,2210,2210,0
20230926,153500,1224175615,2210,2210,2210,2210,0
20230926,153400,1224175615,2210,2210,2210,2210,0
20230926,153300,1224175615,2210,2210,2210,2210,0
20230926,153200,1224175615,2210,2210,2210,2210,0
20230926,153100,1224175615,2210,2210,2210,2210,0
20230926,153000,1224175615,2210,2210,2210,2210,5544
20230926,152900,1211923375,2200,2200,2200,2200,0
20230926,152800,1211923375,2200,2200,2200,2200,0
20230926,152700,1211923375,2200,2200,2200,2200,0
20230926,152600,1211923375,2200,2200,2200,2200,0
20230926,152500,1211923375,2200,2200,2200,2200,0
20230926,152400,1211923375,2200,2200,2200,2200,0
20230926,152300,1211923375,2200,2200,2200,2200,0
20230926,152200,1211923375,2200,2200,2200,2200,0
20230926,152100,1211923375,2200,2200,2200,2200,0
20230926,152000,1211923375,2200,2200,2200,2200,0
20230926,151900,1211923375,2200,2195,2200,2190,967
20230926,151800,1209800895,2195,2200,2200,2195,386
20230926,151700,1208953620,2195,2200,2200,2190,1155
20230926,151600,1206418660,2195,2200,2200,2195,2022
20230926,151500,1201980365,2195,2200,2200,2195,791
20230926,151400,1200243665,2195,2200,2200,2195,5751
20230926,151300,1187619970,2200,2195,2200,2195,501
20230926,151200,1186520270,2195,2200,2205,2195,681
20230926,151100,1185023295,2200,2200,2200,2200,1074
20230926,151000,1182660495,2205,2200,2205,2195,965
20230926,150900,1180535065,2200,2195,2200,2195,101
20230926,150800,1180313365,2200,2195,2200,2195,436
20230926,150700,1179355670,2200,2200,2200,2200,1
20230926,150600,1179353470,2195,2195,2195,2195,186
20230926,150500,1178945200,2205,2200,2205,2200,930
20230926,150400,1176895200,2195,2195,2200,2195,5830
20230926,150300,1164098200,2200,2195,2200,2195,200
20230926,150200,1163658700,2200,2200,2205,2200,151
20230926,150100,1163326495,2205,2195,2205,2195,7022
20230926,150000,1147913195,2195,2200,2200,2195,2080
20230926,145900,1143347345,2205,2200,2205,2200,52
20230926,145800,1143232940,2200,2200,2200,2200,667
20230926,145700,1141765540,2200,2195,2200,2195,427
20230926,145600,1140828255,2195,2195,2195,2195,100
20230926,145500,1140608755,2195,2195,2195,2195,0
20230926,145400,1140608755,2195,2200,2200,2195,1045
20230926,145300,1138311765,2200,2200,2200,2200,100
20230926,145200,1138091765,2200,2200,2200,2200,50
20230926,145100,1137981765,2200,2195,2200,2195,2653
20230926,145000,1132155165,2200,2200,2200,2200,1
20230926,144900,1132152965,2190,2195,2195,2190,1361
20230926,144800,1129172095,2200,2195,2200,2195,1021
20230926,144700,1126926000,2195,2200,2200,2195,2935
20230926,144600,1120478895,2200,2200,2200,2200,300
20230926,144500,1119818895,2205,2205,2205,2205,10
20230926,144400,1119796845,2205,2205,2205,2205,1
20230926,144300,1119794640,2200,2200,2200,2195,4096
20230926,144200,1110799790,2200,2200,2200,2200,295
20230926,144100,1110150790,2200,2200,2200,2200,2641
20230926,144000,1104340590,2200,2200,2200,2200,100
20230926,143900,1104120590,2205,2205,2205,2200,790
20230926,143800,1102379640,2205,2205,2205,2205,1000
20230926,143700,1100174640,2205,2205,2205,2200,1613
20230926,143600,1096620475,2205,2205,2205,2205,11
20230926,143500,1096596220,2205,2205,2205,2205,0
20230926,143400,1096596220,2205,2205,2205,2205,59
20230926,143300,1096466125,2205,2205,2205,2200,519
20230926,143200,1095321780,2205,2205,2205,2205,36
20230926,143100,1095242400,2205,2205,2205,2205,59
20230926,143000,1095112305,2205,2205,2205,2205,27
20230926,142900,1095052770,2200,2200,2200,2200,0
20230926,142800,1095052770,2200,2200,2200,2200,0
20230926,142700,1095052770,2200,2200,2200,2200,0
20230926,142600,1095052770,2200,2200,2200,2200,0
20230926,142500,1095052770,2200,2200,2200,2200,3
20230926,142400,1095046170,2200,2200,2200,2200,2246
20230926,142300,1090104970,2195,2195,2195,2195,0
20230926,142200,1090104970,2195,2195,2195,2195,0
20230926,142100,1090104970,2195,2200,2200,2195,416
20230926,142000,1089191270,2200,2200,2200,2200,18
20230926,141900,1089151670,2195,2195,2195,2195,0
20230926,141800,1089151670,2195,2195,2195,2195,0
20230926,141700,1089151670,2195,2200,2200,2195,219
20230926,141600,1088670875,2195,2195,2195,2195,0
20230926,141500,1088670875,2195,2195,2195,2195,1019
20230926,141400,1086434170,2195,2200,2200,2195,1001
20230926,141300,1084236970,2195,2195,2200,2190,22055
20230926,141200,1035916510,2200,2200,2200,2200,1018
20230926,141100,1033676910,2200,2195,2200,2195,5784
20230926,141000,1020977460,2195,2195,2195,2195,507
20230926,140900,1019864595,2200,2200,2200,2200,792
20230926,140800,1018122195,2205,2205,2205,2205,38
20230926,140700,1018038405,2205,2205,2205,2205,20
20230926,140600,1017994305,2205,2200,2205,2200,282
20230926,140500,1017373815,2205,2205,2205,2205,18
20230926,140400,1017334125,2200,2200,2200,2200,3016
20230926,140300,1010698925,2200,2200,2200,2200,0
20230926,140200,1010698925,2200,2200,2200,2200,2629
20230926,140100,1004915125,2205,2205,2205,2205,18
20230926,140000,1004875435,2200,2200,2200,2200,464
20230926,135900,1003854635,2200,2205,2205,2200,146
20230926,135800,1003533205,2205,2205,2205,2205,0
20230926,135700,1003533205,2205,2205,2205,2205,16
20230926,135600,1003497925,2200,2200,2200,2200,1
20230926,135500,1003495725,2195,2200,2205,2195,3039
20230926,135400,996818045,2200,2200,2200,2200,118
20230926,135300,996558445,2200,2200,2200,2200,10
20230926,135200,996536445,2195,2195,2195,2195,0
20230926,135100,996536445,2195,2195,2195,2195,893
20230926,135000,994576310,2195,2195,2195,2195,1
20230926,134900,994574115,2200,2200,2200,2200,32
20230926,134800,994503715,2200,2200,2200,2200,36
20230926,134700,994424515,2200,2200,2200,2200,20
20230926,134600,994380515,2200,2200,2200,2200,0
20230926,134500,994380515,2200,2200,2200,2200,727
20230926,134400,992781115,2200,2200,2200,2200,2
20230926,134300,992776715,2195,2195,2195,2195,0
20230926,134200,992776715,2195,2195,2195,2195,7
20230926,134100,992761350,2195,2195,2195,2195,0
20230926,134000,992761350,2195,2195,2195,2195,463
20230926,133900,991745065,2200,2205,2205,2200,2
20230926,133800,991740660,2190,2190,2190,2190,1756
20230926,133700,987895020,2190,2195,2195,2190,1977
20230926,133600,983557695,2200,2200,2200,2200,1001
20230926,133500,981355495,2200,2200,2200,2200,561
20230926,133400,980121295,2200,2200,2200,2200,580
20230926,133300,978845295,2205,2205,2205,2205,2
20230926,133200,978840885,2205,2205,2205,2200,168
20230926,133100,978471135,2205,2205,2205,2205,20
20230926,133000,978427035,2205,2200,2205,2200,560
20230926,132900,977195020,2200,2200,2200,2200,200
20230926,132800,976755020,2200,2200,2200,2200,110
20230926,132700,976513020,2205,2205,2205,2205,10
20230926,132600,976490970,2205,2200,2205,2195,1123
20230926,132500,974023125,2200,2205,2205,2200,905
20230926,132400,972028105,2205,2205,2210,2205,621
20230926,132300,970658700,2210,2210,2210,2210,0
20230926,132200,970658700,2210,2205,2210,2205,970
20230926,132100,968519835,2205,2200,2205,2200,499
20230926,132000,967422030,2200,2200,2200,2200,0
20230926,131900,967422030,2200,2195,2200,2195,2882
20230926,131800,961096035,2195,2195,2200,2195,180
20230926,131700,960700930,2195,2195,2195,2195,0
20230926,131600,960700930,2195,2195,2195,2195,374
20230926,131500,959880000,2195,2200,2200,2195,2965
20230926,131400,953360130,2205,2200,2205,2200,150
20230926,131300,953029880,2200,2200,2200,2200,74
20230926,131200,952867080,2200,2200,2200,2200,25
20230926,131100,952812080,2200,2205,2205,2200,2000
20230926,131000,948404505,2205,2205,2205,2205,968
20230926,130900,946270065,2210,2210,2210,2210,0
20230926,130800,946270065,2210,2210,2210,2210,0
20230926,130700,946270065,2210,2210,2210,2210,2322
20230926,130600,941138445,2215,2210,2215,2210,580
20230926,130500,939855925,2220,2215,2220,2215,4
20230926,130400,939847050,2210,2210,2210,2210,1
20230926,130300,939844840,2210,2210,2210,2210,651
20230926,130200,938406130,2210,2210,2210,2210,11
20230926,130100,938381820,2200,2205,2205,2200,2100
20230926,130000,933759795,2210,2210,2210,2210,14
20230926,125900,933728855,2205,2210,2210,2205,314
20230926,125800,933034985,2210,2205,2210,2205,365
20230926,125700,932229435,2205,2210,2210,2205,1165
20230926,125600,929654915,2205,2205,2205,2205,100
20230926,125500,929434415,2205,2205,2205,2205,1500
20230926,125400,926126915,2210,2210,2210,2210,1
20230926,125300,926124705,2210,2210,2210,2210,3
20230926,125200,926118075,2210,2210,2210,2210,297
20230926,125100,925461705,2210,2205,2210,2205,701
20230926,125000,923915995,2210,2200,2210,2200,212
20230926,124900,923447485,2200,2195,2205,2195,1967
20230926,124800,919125605,2195,2205,2205,2195,1099
20230926,124700,916703300,2210,2215,2215,2190,9194
20230926,124600,896497440,2210,2210,2210,2200,1244
20230926,124500,893760600,2205,2200,2210,2200,1423
20230926,124400,890629880,2215,2210,2215,2200,4251
20230926,124300,881272020,2210,2210,2215,2200,3333
20230926,124200,873937105,2210,2210,2215,2210,25
20230926,124100,873881800,2215,2220,2220,2200,568
20230926,124000,872630460,2220,2215,2220,2200,30098
20230926,123900,806199925,2220,2220,2220,2220,11
20230926,123800,806175505,2220,2220,2220,2220,2086
20230926,123700,801544585,2225,2225,2225,2225,0
20230926,123600,801544585,2225,2225,2225,2225,2
20230926,123500,801540135,2225,2220,2225,2220,73
20230926,123400,801378070,2225,2225,2225,2225,1
20230926,123300,801375845,2225,2225,2225,2225,0
20230926,123200,801375845,2225,2225,2225,2225,201
20230926,123100,800928620,2220,2220,2225,2220,132
20230926,123000,800635225,2215,2225,2225,2215,10582
20230926,122900,777180505,2230,2235,2235,2225,798
20230926,122800,775404800,2225,2225,2225,2225,0
20230926,122700,775404800,2225,2230,2230,2225,315
20230926,122600,774703475,2235,2230,2235,2225,252
20230926,122500,774141555,2230,2230,2230,2230,478
20230926,122400,773075615,2230,2230,2230,2230,0
20230926,122300,773075615,2230,2230,2230,2225,3
20230926,122200,773068930,2225,2225,2225,2225,50
20230926,122100,772957680,2230,2230,2230,2230,113
20230926,122000,772705690,2230,2230,2230,2230,23
20230926,121900,772654400,2225,2225,2225,2225,0
20230926,121800,772654400,2225,2225,2225,2225,0
20230926,121700,772654400,2225,2225,2225,2225,0
20230926,121600,772654400,2225,2225,2225,2225,0
20230926,121500,772654400,2225,2225,2225,2225,1
20230926,121400,772652175,2230,2225,2230,2225,23
20230926,121300,772600930,2220,2225,2230,2220,177
20230926,121200,772207930,2225,2225,2225,2225,60
20230926,121100,772074430,2230,2230,2230,2230,3
20230926,121000,772067740,2230,2230,2230,2230,64
20230926,120900,771925020,2230,2230,2230,2230,10
20230926,120800,771902720,2230,2230,2230,2230,7
20230926,120700,771887110,2225,2225,2225,2225,0
20230926,120600,771887110,2225,2230,2230,2225,220
20230926,120500,771397460,2235,2235,2235,2235,1
20230926,120400,771395225,2220,2235,2235,2220,520
20230926,120300,770240525,2235,2235,2235,2235,0
20230926,120200,770240525,2235,2235,2235,2235,0
20230926,120100,770240525,2235,2235,2235,2235,0
20230926,120000,770240525,2235,2235,2235,2235,1
20230926,115900,770238290,2220,2235,2235,2220,2
20230926,115800,770233835,2220,2220,2220,2220,0
20230926,115700,770233835,2220,2220,2220,2220,435
20230926,115600,769268135,2220,2220,2220,2220,381
20230926,115500,768422315,2220,2220,2220,2220,0
20230926,115400,768422315,2220,2220,2220,2220,0
20230926,115300,768422315,2220,2220,2220,2220,0
20230926,115200,768422315,2220,2220,2220,2220,12
20230926,115100,768395675,2220,2225,2225,2220,780
20230926,115000,766663395,2225,2225,2225,2225,4375
20230926,114900,756929020,2225,2225,2225,2225,7
20230926,114800,756913445,2225,2225,2225,2225,0
20230926,114700,756913445,2225,2225,2225,2225,7222
20230926,114600,740844495,2225,2225,2225,2225,0
20230926,114500,740844495,2225,2230,2230,2225,3042
20230926,114400,734073590,2240,2245,2250,2240,102
20230926,114300,733844610,2245,2230,2245,2230,427
20230926,114200,732889640,2235,2235,2235,2235,1
20230926,114100,732887405,2230,2230,2230,2230,50
20230926,114000,732775905,2235,2235,2235,2235,0
20230926,113900,732775905,2235,2235,2235,2235,98
20230926,113800,732556875,2235,2235,2235,2235,0
20230926,113700,732556875,2235,2235,2235,2235,180
20230926,113600,732154575,2225,2230,2230,2225,57
20230926,113500,732027470,2230,2225,2230,2225,2056
20230926,113400,727452590,2225,2235,2235,2225,701
20230926,113300,725892855,2235,2225,2235,2225,162
20230926,113200,725531645,2230,2230,2235,2230,442
20230926,113100,724545980,2230,2230,2230,2230,97
20230926,113000,724329670,2225,2225,2225,2220,4577
20230926,112900,714145855,2220,2220,2220,2220,36
20230926,112800,714065935,2220,2220,2225,2220,805
20230926,112700,712278830,2220,2220,2220,2220,656
20230926,112600,710822510,2220,2220,2220,2215,10236
20230926,112500,688108935,2225,2220,2225,2220,296
20230926,112400,687450885,2220,2220,2220,2220,0
20230926,112300,687450885,2220,2225,2225,2220,1849
20230926,112200,683344390,2230,2230,2230,2230,20
20230926,112100,683299790,2225,2225,2225,2225,0
20230926,112000,683299790,2225,2225,2225,2225,15
20230926,111900,683266415,2225,2225,2225,2225,0
20230926,111800,683266415,2225,2225,2225,2225,0
20230926,111700,683266415,2225,2225,2225,2225,299
20230926,111600,682601140,2225,2225,2225,2225,2593
20230926,111500,676831715,2225,2225,2225,2225,2105
20230926,111400,672148090,2230,2225,2230,2225,158
20230926,111300,671796535,2230,2230,2230,2230,903
20230926,111200,669782845,2235,2235,2235,2235,300
20230926,111100,669112345,2235,2235,2235,2235,91
20230926,111000,668908960,2235,2235,2235,2235,10
20230926,110900,668886610,2235,2230,2235,2230,164
20230926,110800,668520885,2230,2230,2230,2230,225
20230926,110700,668019135,2230,2225,2230,2225,204
20230926,110600,667564230,2225,2225,2225,2225,25
20230926,110500,667508605,2225,2225,2225,2225,200
20230926,110400,667063605,2225,2225,2225,2225,0
20230926,110300,667063605,2225,2225,2230,2225,802
20230926,110200,665279120,2225,2225,2225,2225,126
20230926,110100,664998770,2225,2225,2225,2225,2707
20230926,110000,658975695,2230,2230,2230,2230,90
20230926,105900,658774995,2225,2230,2230,2225,5
20230926,105800,658763860,2225,2230,2230,2225,99
20230926,105700,658543290,2230,2230,2235,2230,1367
20230926,105600,655494875,2235,2230,2235,2230,101
20230926,105500,655269640,2235,2230,2235,2230,102
20230926,105400,655042170,2235,2235,2235,2235,0
20230926,105300,655042170,2235,2235,2235,2225,158
20230926,105200,654690560,2235,2225,2235,2225,1102
20230926,105100,652235945,2225,2225,2225,2225,190
20230926,105000,651813195,2225,2225,2225,2225,263
20230926,104900,651228020,2225,2225,2225,2225,54
20230926,104800,651107870,2225,2225,2225,2220,2259
20230926,104700,646091720,2220,2225,2225,2220,2279
20230926,104600,641030470,2225,2225,2225,2225,149
20230926,104500,640698945,2225,2240,2240,2220,20134
20230926,104400,595811135,2245,2245,2245,2245,350
20230926,104300,595025385,2245,2240,2245,2240,12
20230926,104200,594998500,2235,2240,2245,2235,1380
20230926,104100,591909295,2245,2245,2245,2245,500
20230926,104000,590786795,2245,2240,2245,2235,501
20230926,103900,589667045,2240,2240,2240,2240,0
20230926,103800,589667045,2240,2245,2245,2240,59
20230926,103700,589534795,2240,2240,2240,2235,1900
20230926,103600,585282895,2240,2245,2245,2240,237
20230926,103500,584751940,2240,2240,2240,2240,0
20230926,103400,584751940,2240,2235,2240,2235,1055
20230926,103300,582393510,2235,2240,2240,2235,698
20230926,103200,580833415,2240,2240,2240,2240,917
20230926,103100,578779335,2240,2240,2240,2240,40
20230926,103000,578689735,2240,2240,2240,2240,2266
20230926,102900,573613895,2245,2245,2245,2245,350
20230926,102800,572828145,2250,2250,2250,2250,1
20230926,102700,572825895,2250,2250,2250,2250,3
20230926,102600,572819145,2240,2245,2245,2240,550
20230926,102500,571587090,2250,2250,2250,2240,32
20230926,102400,571515295,2245,2250,2250,2245,442
20230926,102300,570522955,2250,2250,2250,2250,0
20230926,102200,570522955,2250,2245,2250,2245,51
20230926,102100,570408455,2245,2245,2245,2245,3
20230926,102000,570401720,2240,2240,2245,2240,325
20230926,101900,569673715,2240,2240,2240,2240,2
20230926,101800,569669235,2240,2240,2240,2240,430
20230926,101700,568706035,2240,2240,2240,2240,503
20230926,101600,567579315,2240,2235,2240,2235,505
20230926,101500,566450170,2235,2240,2240,2235,592
20230926,101400,565125520,2240,2240,2240,2240,300
20230926,101300,564453520,2240,2245,2245,2240,3466
20230926,101200,556689585,2245,2250,2250,2245,2042
20230926,101100,552105115,2250,2250,2255,2250,2522
20230926,101000,546430435,2250,2250,2250,2250,5
20230926,100900,546419185,2250,2250,2250,2250,6635
20230926,100800,531490435,2250,2250,2250,2250,200
20230926,100700,531040435,2250,2245,2250,2245,6295
20230926,100600,516885190,2250,2245,2250,2245,78
20230926,100500,516709940,2245,2245,2245,2245,832
20230926,100400,514842100,2240,2235,2240,2235,185
20230926,100300,514427790,2235,2235,2235,2235,500
20230926,100200,513310290,2230,2240,2240,2230,4113
20230926,100100,504117455,2240,2240,2245,2240,515
20230926,100000,502963650,2245,2235,2245,2235,661
20230926,095900,501482980,2240,2230,2240,2230,2066
20230926,095800,496869160,2235,2245,2245,2235,8987
20230926,095700,476731735,2245,2255,2255,2245,20279
20230926,095600,431106200,2255,2255,2260,2255,2458
20230926,095500,425563370,2260,2260,2260,2260,143
20230926,095400,425240190,2255,2250,2255,2250,2991
20230926,095300,418508350,2255,2255,2255,2255,20962
20230926,095200,371239040,2260,2265,2270,2260,4115
20230926,095100,361936550,2265,2265,2265,2265,175
20230926,095000,361540175,2260,2265,2265,2260,1829
20230926,094900,357397585,2265,2265,2265,2260,870
20230926,094800,355431035,2265,2265,2265,2265,260
20230926,094700,354842135,2260,2270,2270,2260,1170
20230926,094600,352196020,2270,2270,2270,2270,0
20230926,094500,352196020,2270,2270,2270,2270,458
20230926,094400,351156360,2270,2275,2280,2260,22712
20230926,094300,299735095,2275,2275,2275,2275,127
20230926,094200,299446170,2275,2275,2275,2275,112
20230926,094100,299191370,2275,2275,2275,2270,365
20230926,094000,298362390,2275,2275,2275,2270,2581
20230926,093900,292503270,2280,2280,2280,2280,2502
20230926,093800,286798710,2280,2280,2280,2275,70
20230926,093700,286639310,2280,2280,2280,2280,136
20230926,093600,286329230,2285,2285,2285,2275,73
20230926,093500,286162715,2275,2280,2280,2275,359
20230926,093400,285345805,2290,2290,2290,2290,529
20230926,093300,284134395,2290,2285,2290,2285,25
20230926,093200,284077265,2290,2290,2290,2290,151
20230926,093100,283731475,2290,2285,2290,2285,180
20230926,093000,283320165,2290,2280,2290,2275,1623
20230926,092900,279626935,2290,2280,2290,2275,5661
20230926,092800,266703840,2285,2280,2290,2280,425
20230926,092700,265731725,2285,2290,2295,2285,437
20230926,092600,264732420,2300,2295,2300,2295,233
20230926,092500,264197680,2295,2295,2295,2295,820
20230926,092400,262315780,2295,2290,2295,2290,1299
20230926,092300,259340970,2290,2280,2290,2275,3036
20230926,092200,252414365,2275,2275,2275,2275,198
20230926,092100,251963915,2275,2275,2275,2275,1440
20230926,092000,248687915,2280,2275,2280,2275,386
20230926,091900,247809735,2275,2270,2275,2270,119
20230926,091800,247539510,2275,2275,2275,2275,81
20230926,091700,247355235,2275,2275,2275,2275,0
20230926,091600,247355235,2275,2285,2285,2260,2189
20230926,091500,242393330,2285,2275,2285,2270,2946
20230926,091400,235701845,2275,2280,2280,2275,1224
20230926,091300,232917145,2275,2275,2285,2275,5741
20230926,091200,219856280,2280,2280,2280,2280,2286
20230926,091100,214644200,2285,2285,2285,2285,59
20230926,091000,214509385,2285,2285,2285,2280,2522
20230926,090900,208749370,2285,2290,2290,2285,43
20230926,090800,208651065,2285,2290,2295,2285,1232
20230926,090700,205831980,2290,2290,2290,2290,18
20230926,090600,205790760,2290,2285,2290,2285,172
20230926,090500,205396885,2285,2300,2300,2280,260
20230926,090400,204800850,2300,2285,2300,2275,11452
20230926,090300,178570625,2275,2285,2290,2275,1755
20230926,090200,174562085,2285,2280,2285,2275,2480
20230926,090100,168897140,2280,2265,2280,2260,11631
20230926,090000,142504555,2270,2275,2280,2265,62615