stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230901,185100,30878010085,2810,2810,2810,2810,185748
20230901,185000,30878010085,2810,2810,2810,2810,0
20230901,184900,30878010085,2810,2810,2810,2810,0
20230901,184800,30878010085,2810,2810,2810,2810,0
20230901,184700,30878010085,2810,2810,2810,2810,0
20230901,184600,30878010085,2810,2810,2810,2810,0
20230901,184500,30878010085,2810,2810,2810,2810,0
20230901,184400,30878010085,2810,2810,2810,2810,0
20230901,184300,30878010085,2810,2810,2810,2810,0
20230901,184200,30878010085,2810,2810,2810,2810,0
20230901,184100,30878010085,2810,2810,2810,2810,0
20230901,184000,30878010085,2810,2810,2810,2810,0
20230901,183900,30878010085,2810,2810,2810,2810,0
20230901,183800,30878010085,2810,2810,2810,2810,0
20230901,183700,30878010085,2810,2810,2810,2810,0
20230901,183600,30878010085,2810,2810,2810,2810,0
20230901,183500,30878010085,2810,2810,2810,2810,0
20230901,183400,30878010085,2810,2810,2810,2810,0
20230901,183300,30878010085,2810,2810,2810,2810,0
20230901,183200,30878010085,2810,2810,2810,2810,0
20230901,183100,30878010085,2810,2810,2810,2810,0
20230901,183000,30878010085,2810,2810,2810,2810,0
20230901,182900,30878010085,2810,2810,2810,2810,0
20230901,182800,30878010085,2810,2810,2810,2810,0
20230901,182700,30878010085,2810,2810,2810,2810,0
20230901,182600,30878010085,2810,2810,2810,2810,0
20230901,182500,30878010085,2810,2810,2810,2810,0
20230901,182400,30878010085,2810,2810,2810,2810,0
20230901,182300,30878010085,2810,2810,2810,2810,0
20230901,182200,30878010085,2810,2810,2810,2810,0
20230901,182100,30878010085,2810,2810,2810,2810,185748
20230901,182000,30878010085,2810,2810,2810,2810,0
20230901,181900,30878010085,2810,2810,2810,2810,0
20230901,181800,30878010085,2810,2810,2810,2810,0
20230901,181700,30878010085,2810,2810,2810,2810,0
20230901,181600,30878010085,2810,2810,2810,2810,0
20230901,181500,30878010085,2810,2810,2810,2810,0
20230901,181400,30878010085,2810,2810,2810,2810,0
20230901,181300,30878010085,2810,2810,2810,2810,0
20230901,181200,30878010085,2810,2810,2810,2810,0
20230901,181100,30878010085,2810,2810,2810,2810,0
20230901,181000,30878010085,2810,2810,2810,2810,0
20230901,180900,30878010085,2810,2810,2810,2810,0
20230901,180800,30878010085,2810,2810,2810,2810,0
20230901,180700,30878010085,2810,2810,2810,2810,0
20230901,180600,30878010085,2810,2810,2810,2810,0
20230901,180500,30878010085,2810,2810,2810,2810,0
20230901,180400,30878010085,2810,2810,2810,2810,0
20230901,180300,30878010085,2810,2810,2810,2810,0
20230901,180200,30878010085,2810,2810,2810,2810,0
20230901,180100,30878010085,2810,2810,2810,2810,0
20230901,180000,30878010085,2810,2810,2810,2810,0
20230901,175900,30878010085,2810,2810,2810,2810,0
20230901,175800,30878010085,2810,2810,2810,2810,0
20230901,175700,30878010085,2810,2810,2810,2810,0
20230901,175600,30878010085,2810,2810,2810,2810,0
20230901,175500,30878010085,2810,2810,2810,2810,0
20230901,175400,30878010085,2810,2810,2810,2810,0
20230901,175300,30878010085,2810,2810,2810,2810,0
20230901,175200,30878010085,2810,2810,2810,2810,0
20230901,175100,30878010085,2810,2810,2810,2810,185748
20230901,175000,30878010085,2810,2810,2810,2810,0
20230901,174900,30878010085,2810,2810,2810,2810,0
20230901,174800,30878010085,2810,2810,2810,2810,0
20230901,174700,30878010085,2810,2810,2810,2810,0
20230901,174600,30878010085,2810,2810,2810,2810,0
20230901,174500,30878010085,2810,2810,2810,2810,0
20230901,174400,30878010085,2810,2810,2810,2810,0
20230901,174300,30878010085,2810,2810,2810,2810,0
20230901,174200,30878010085,2810,2810,2810,2810,0
20230901,174100,30878010085,2810,2810,2810,2810,0
20230901,174000,30878010085,2810,2810,2810,2810,0
20230901,173900,30878010085,2810,2810,2810,2810,0
20230901,173800,30878010085,2810,2810,2810,2810,0
20230901,173700,30878010085,2810,2810,2810,2810,0
20230901,173600,30878010085,2810,2810,2810,2810,0
20230901,173500,30878010085,2810,2810,2810,2810,0
20230901,173400,30878010085,2810,2810,2810,2810,0
20230901,173300,30878010085,2810,2810,2810,2810,0
20230901,173200,30878010085,2810,2810,2810,2810,0
20230901,173100,30878010085,2810,2810,2810,2810,0
20230901,173000,30878010085,2810,2810,2810,2810,0
20230901,172900,30878010085,2810,2810,2810,2810,0
20230901,172800,30878010085,2810,2810,2810,2810,0
20230901,172700,30878010085,2810,2810,2810,2810,0
20230901,172600,30878010085,2810,2810,2810,2810,0
20230901,172500,30878010085,2810,2810,2810,2810,0
20230901,172400,30878010085,2810,2810,2810,2810,0
20230901,172300,30878010085,2810,2810,2810,2810,0
20230901,172200,30878010085,2810,2810,2810,2810,0
20230901,172100,30878010085,2810,2810,2810,2810,185748
20230901,172000,30878010085,2810,2810,2810,2810,0
20230901,171900,30878010085,2810,2810,2810,2810,0
20230901,171800,30878010085,2810,2810,2810,2810,0
20230901,171700,30878010085,2810,2810,2810,2810,0
20230901,171600,30878010085,2810,2810,2810,2810,0
20230901,171500,30878010085,2810,2810,2810,2810,0
20230901,171400,30878010085,2810,2810,2810,2810,0
20230901,171300,30878010085,2810,2810,2810,2810,0
20230901,171200,30878010085,2810,2810,2810,2810,0
20230901,171100,30878010085,2810,2810,2810,2810,0
20230901,171000,30878010085,2810,2810,2810,2810,0
20230901,170900,30878010085,2810,2810,2810,2810,0
20230901,170800,30878010085,2810,2810,2810,2810,0
20230901,170700,30878010085,2810,2810,2810,2810,0
20230901,170600,30878010085,2810,2810,2810,2810,0
20230901,170500,30878010085,2810,2810,2810,2810,0
20230901,170400,30878010085,2810,2810,2810,2810,0
20230901,170300,30878010085,2810,2810,2810,2810,0
20230901,170200,30878010085,2810,2810,2810,2810,0
20230901,170100,30878010085,2810,2810,2810,2810,0
20230901,170000,30878010085,2810,2810,2810,2810,0
20230901,165900,30878010085,2810,2810,2810,2810,0
20230901,165800,30878010085,2810,2810,2810,2810,0
20230901,165700,30878010085,2810,2810,2810,2810,0
20230901,165600,30878010085,2810,2810,2810,2810,0
20230901,165500,30878010085,2810,2810,2810,2810,0
20230901,165400,30878010085,2810,2810,2810,2810,0
20230901,165300,30878010085,2810,2810,2810,2810,0
20230901,165200,30878010085,2810,2810,2810,2810,0
20230901,165100,30878010085,2810,2810,2810,2810,185748
20230901,165000,30878010085,2810,2810,2810,2810,0
20230901,164900,30878010085,2810,2810,2810,2810,0
20230901,164800,30878010085,2810,2810,2810,2810,0
20230901,164700,30878010085,2810,2810,2810,2810,0
20230901,164600,30878010085,2810,2810,2810,2810,0
20230901,164500,30878010085,2810,2810,2810,2810,0
20230901,164400,30878010085,2810,2810,2810,2810,0
20230901,164300,30878010085,2810,2810,2810,2810,0
20230901,164200,30878010085,2810,2810,2810,2810,0
20230901,164100,30878010085,2810,2810,2810,2810,0
20230901,164000,30878010085,2810,2810,2810,2810,0
20230901,163900,30878010085,2810,2810,2810,2810,0
20230901,163800,30878010085,2810,2810,2810,2810,0
20230901,163700,30878010085,2810,2810,2810,2810,0
20230901,163600,30878010085,2810,2810,2810,2810,0
20230901,163500,30878010085,2810,2810,2810,2810,0
20230901,163400,30878010085,2810,2810,2810,2810,0
20230901,163300,30878010085,2810,2810,2810,2810,0
20230901,163200,30878010085,2810,2810,2810,2810,0
20230901,163100,30878010085,2810,2810,2810,2810,0
20230901,163000,30878010085,2810,2810,2810,2810,0
20230901,162900,30878010085,2810,2810,2810,2810,0
20230901,162800,30878010085,2810,2810,2810,2810,0
20230901,162700,30878010085,2810,2810,2810,2810,0
20230901,162600,30878010085,2810,2810,2810,2810,0
20230901,162500,30878010085,2810,2810,2810,2810,0
20230901,162400,30878010085,2810,2810,2810,2810,0
20230901,162300,30878010085,2810,2810,2810,2810,0
20230901,162200,30878010085,2810,2810,2810,2810,0
20230901,162100,30878010085,2810,2810,2810,2810,185748
20230901,162000,30878010085,2810,2810,2810,2810,0
20230901,161900,30878010085,2810,2810,2810,2810,0
20230901,161800,30878010085,2810,2810,2810,2810,0
20230901,161700,30878010085,2810,2810,2810,2810,0
20230901,161600,30878010085,2810,2810,2810,2810,0
20230901,161500,30878010085,2810,2810,2810,2810,0
20230901,161400,30878010085,2810,2810,2810,2810,0
20230901,161300,30878010085,2810,2810,2810,2810,0
20230901,161200,30878010085,2810,2810,2810,2810,0
20230901,161100,30878010085,2810,2810,2810,2810,0
20230901,161000,30878010085,2810,2810,2810,2810,0
20230901,160900,30878010085,2810,2810,2810,2810,0
20230901,160800,30878010085,2810,2810,2810,2810,0
20230901,160700,30878010085,2810,2810,2810,2810,0
20230901,160600,30878010085,2810,2810,2810,2810,0
20230901,160500,30878010085,2810,2810,2810,2810,0
20230901,160400,30878010085,2810,2810,2810,2810,0
20230901,160300,30878010085,2810,2810,2810,2810,0
20230901,160200,30878010085,2810,2810,2810,2810,0
20230901,160100,30878010085,2810,2810,2810,2810,0
20230901,160000,30878010085,2810,2810,2810,2810,0
20230901,155900,30878010085,2810,2810,2810,2810,0
20230901,155800,30878010085,2810,2810,2810,2810,0
20230901,155700,30878010085,2810,2810,2810,2810,0
20230901,155600,30878010085,2810,2810,2810,2810,0
20230901,155500,30878010085,2810,2810,2810,2810,0
20230901,155400,30878010085,2810,2810,2810,2810,0
20230901,155300,30878010085,2810,2810,2810,2810,0
20230901,155200,30878010085,2810,2810,2810,2810,0
20230901,155100,30878010085,2810,2810,2810,2810,185748
20230901,155000,30878010085,2810,2810,2810,2810,0
20230901,154900,30878010085,2810,2810,2810,2810,0
20230901,154800,30878010085,2810,2810,2810,2810,0
20230901,154700,30878010085,2810,2810,2810,2810,0
20230901,154600,30878010085,2810,2810,2810,2810,0
20230901,154500,30878010085,2810,2810,2810,2810,0
20230901,154400,30878010085,2810,2810,2810,2810,0
20230901,154300,30878010085,2810,2810,2810,2810,0
20230901,154200,30878010085,2810,2810,2810,2810,0
20230901,154100,30878010085,2810,2810,2810,2810,0
20230901,154000,30878010085,2810,2810,2810,2810,0
20230901,153900,30878010085,2810,2810,2810,2810,0
20230901,153800,30878010085,2810,2810,2810,2810,0
20230901,153700,30878010085,2810,2810,2810,2810,0
20230901,153600,30878010085,2810,2810,2810,2810,0
20230901,153500,30878010085,2810,2810,2810,2810,0
20230901,153400,30878010085,2810,2810,2810,2810,0
20230901,153300,30878010085,2810,2810,2810,2810,0
20230901,153200,30878010085,2810,2810,2810,2810,0
20230901,153100,30878010085,2810,2810,2810,2810,0
20230901,153000,30878010085,2810,2810,2810,2810,185748
20230901,152900,30356058205,2820,2820,2820,2820,0
20230901,152800,30356058205,2820,2820,2820,2820,0
20230901,152700,30356058205,2820,2820,2820,2820,0
20230901,152600,30356058205,2820,2820,2820,2820,0
20230901,152500,30356058205,2820,2820,2820,2820,0
20230901,152400,30356058205,2820,2820,2820,2820,0
20230901,152300,30356058205,2820,2820,2820,2820,0
20230901,152200,30356058205,2820,2820,2820,2820,0
20230901,152100,30356058205,2820,2820,2820,2820,0
20230901,152000,30356058205,2820,2820,2820,2820,0
20230901,151900,30356058205,2820,2820,2825,2815,22854
20230901,151800,30291641400,2820,2810,2820,2810,30315
20230901,151700,30206239445,2810,2810,2815,2810,23648
20230901,151600,30139697880,2815,2815,2820,2810,54090
20230901,151500,29987433415,2820,2825,2825,2815,37644
20230901,151400,29881254665,2825,2830,2830,2820,13729
20230901,151300,29842501810,2830,2820,2830,2820,21327
20230901,151200,29782268685,2825,2820,2825,2820,10474
20230901,151100,29752710585,2820,2825,2825,2820,18572
20230901,151000,29700319865,2820,2820,2825,2815,20849
20230901,150900,29641502880,2820,2820,2820,2815,42398
20230901,150800,29521996880,2820,2825,2830,2820,61449
20230901,150700,29348621615,2825,2825,2830,2825,66917
20230901,150600,29159560025,2825,2830,2835,2825,73695
20230901,150500,28951013965,2830,2830,2835,2830,10331
20230901,150400,28921771245,2830,2830,2835,2830,9044
20230901,150300,28896160025,2835,2830,2835,2830,18511
20230901,150200,28843698085,2830,2835,2835,2830,7717
20230901,150100,28821832025,2830,2830,2835,2830,11265
20230901,150000,28789911540,2835,2835,2835,2830,3982
20230901,145900,28778639415,2830,2835,2835,2830,6602
20230901,145800,28759939790,2830,2835,2835,2830,49613
20230901,145700,28619530185,2835,2835,2835,2830,8864
20230901,145600,28594427335,2830,2835,2835,2830,30897
20230901,145500,28506977730,2835,2830,2835,2830,10322
20230901,145400,28477763435,2830,2830,2835,2830,5057
20230901,145300,28463450310,2830,2830,2835,2830,24943
20230901,145200,28392847020,2830,2835,2835,2830,7275
20230901,145100,28372251180,2835,2830,2835,2830,8542
20230901,145000,28348070035,2830,2830,2835,2830,11811
20230901,144900,28314613005,2830,2830,2835,2830,21226
20230901,144800,28254524110,2830,2830,2835,2830,12228
20230901,144700,28219906625,2830,2830,2835,2830,12244
20230901,144600,28185250830,2830,2830,2835,2830,9747
20230901,144500,28157659240,2835,2830,2835,2830,3406
20230901,144400,28148010770,2830,2830,2835,2830,5589
20230901,144300,28132183155,2830,2835,2835,2830,21345
20230901,144200,28071692685,2835,2835,2835,2830,10442
20230901,144100,28042120940,2830,2830,2835,2830,6684
20230901,144000,28023195720,2835,2830,2835,2830,8321
20230901,143900,27999636465,2835,2830,2835,2830,1639
20230901,143800,27994991910,2835,2835,2835,2830,11838
20230901,143700,27961481605,2835,2835,2835,2830,9174
20230901,143600,27935475870,2835,2835,2835,2830,2284
20230901,143500,27929001740,2835,2830,2835,2830,2784
20230901,143400,27921118940,2830,2835,2835,2830,4316
20230901,143300,27908899850,2835,2835,2835,2830,2602
20230901,143200,27901527680,2835,2835,2835,2830,1680
20230901,143100,27896769030,2830,2830,2835,2830,6276
20230901,143000,27879001740,2830,2835,2835,2830,3550
20230901,142900,27868938075,2830,2835,2835,2830,7158
20230901,142800,27848671055,2835,2835,2835,2830,5707
20230901,142700,27832506945,2835,2835,2835,2830,1331
20230901,142600,27828734210,2830,2830,2830,2825,35455
20230901,142500,27728413655,2830,2830,2830,2825,4925
20230901,142400,27714488985,2830,2830,2830,2825,7222
20230901,142300,27694073575,2830,2830,2830,2830,22865
20230901,142200,27629365625,2835,2830,2835,2830,6862
20230901,142100,27609936240,2830,2835,2835,2830,9644
20230901,142000,27582641385,2830,2830,2835,2830,16588
20230901,141900,27535691745,2830,2830,2835,2830,11055
20230901,141800,27504403395,2830,2830,2835,2830,18813
20230901,141700,27451155270,2835,2830,2835,2830,4785
20230901,141600,27437599380,2835,2840,2840,2830,23637
20230901,141500,27370632655,2835,2840,2840,2835,7584
20230901,141400,27349120945,2840,2840,2840,2835,2357
20230901,141300,27342432835,2840,2835,2840,2835,666
20230901,141200,27340542110,2835,2835,2840,2835,14992
20230901,141100,27298038155,2835,2840,2840,2835,4592
20230901,141000,27285016670,2840,2840,2840,2835,5888
20230901,140900,27268319750,2840,2835,2840,2835,1806
20230901,140800,27263192490,2840,2835,2840,2835,3300
20230901,140700,27253826495,2835,2835,2840,2835,18109
20230901,140600,27202481655,2835,2835,2835,2830,6668
20230901,140500,27183586350,2830,2835,2835,2830,2734
20230901,140400,27175841035,2835,2835,2835,2830,11337
20230901,140300,27143748960,2835,2830,2835,2830,9914
20230901,140200,27115689915,2830,2835,2835,2830,7365
20230901,140100,27094841345,2835,2835,2835,2830,8024
20230901,140000,27072113500,2835,2835,2835,2830,8456
20230901,135900,27048176290,2830,2835,2835,2830,4154
20230901,135800,27036417465,2835,2835,2835,2830,1402
20230901,135700,27032446395,2835,2835,2835,2830,36045
20230901,135600,26930436165,2835,2835,2835,2830,12264
20230901,135500,26895704425,2835,2835,2835,2830,5526
20230901,135400,26880060715,2835,2835,2835,2830,27873
20230901,135300,26801166890,2835,2835,2835,2830,5707
20230901,135200,26784998010,2835,2835,2840,2835,27497
20230901,135100,26707042135,2835,2840,2840,2835,4882
20230901,135000,26693186910,2835,2840,2840,2835,3457
20230901,134900,26683373550,2840,2835,2840,2835,13961
20230901,134800,26643730235,2835,2835,2840,2835,13418
20230901,134700,26605682990,2835,2835,2840,2835,9799
20230901,134600,26577887655,2835,2835,2840,2835,30516
20230901,134500,26491372760,2840,2835,2840,2835,3242
20230901,134400,26482168475,2840,2845,2845,2835,3648
20230901,134300,26471810755,2845,2840,2845,2840,5452
20230901,134200,26456325110,2845,2840,2845,2840,6938
20230901,134100,26436615035,2840,2835,2840,2835,8775
20230901,134000,26411721260,2835,2835,2840,2835,8177
20230901,133900,26388500110,2835,2840,2840,2835,1231
20230901,133800,26385004600,2840,2840,2840,2835,6482
20230901,133700,26366595740,2840,2840,2840,2835,23844
20230901,133600,26298980205,2840,2845,2845,2835,11770
20230901,133500,26265553250,2845,2845,2845,2840,1223
20230901,133400,26262076740,2845,2840,2845,2835,10329
20230901,133300,26232748155,2840,2840,2840,2835,2069
20230901,133200,26226874705,2840,2835,2840,2835,8384
20230901,133100,26203100165,2840,2845,2845,2835,35159
20230901,133000,26103323850,2845,2845,2845,2840,2199
20230901,132900,26097076525,2845,2845,2845,2840,2483
20230901,132800,26090014695,2840,2845,2845,2840,2134
20230901,132700,26083951480,2845,2840,2845,2840,4413
20230901,132600,26071399760,2845,2840,2845,2835,3594
20230901,132500,26061193775,2840,2840,2845,2835,3818
20230901,132400,26050354115,2840,2845,2845,2835,8630
20230901,132300,26025872205,2845,2840,2845,2840,2299
20230901,132200,26019336925,2840,2840,2845,2835,13237
20230901,132100,25981743775,2840,2840,2845,2840,2481
20230901,132000,25974695740,2840,2840,2845,2840,3841
20230901,131900,25963786920,2840,2840,2845,2840,4522
20230901,131800,25950940465,2845,2840,2845,2840,7016
20230901,131700,25930990860,2845,2840,2845,2840,8483
20230901,131600,25906896920,2840,2845,2845,2840,2728
20230901,131500,25899141460,2845,2840,2845,2840,4519
20230901,131400,25886307425,2840,2840,2845,2840,3159
20230901,131300,25877334220,2840,2840,2845,2840,583
20230901,131200,25875676930,2845,2845,2850,2845,1910
20230901,131100,25870242970,2845,2845,2850,2845,6462
20230901,131000,25851853555,2845,2850,2850,2845,2061
20230901,130900,25845979720,2850,2845,2850,2845,1275
20230901,130800,25842349920,2845,2840,2845,2835,7615
20230901,130700,25820713475,2840,2840,2845,2840,4519
20230901,130600,25807867255,2845,2845,2845,2840,3208
20230901,130500,25798746120,2845,2840,2845,2840,9163
20230901,130400,25772723005,2840,2840,2845,2840,3719
20230901,130300,25762158985,2840,2840,2845,2840,6269
20230901,130200,25744351955,2845,2845,2845,2840,5330
20230901,130100,25729191675,2845,2845,2845,2840,40783
20230901,130000,25613342070,2850,2850,2850,2845,9966
20230901,125900,25584979825,2850,2845,2850,2845,2623
20230901,125800,25577507770,2850,2850,2850,2845,1876
20230901,125700,25572161730,2845,2845,2850,2845,1518
20230901,125600,25567838635,2845,2840,2850,2840,12444
20230901,125500,25532446355,2845,2840,2845,2840,10022
20230901,125400,25503972205,2840,2845,2850,2840,10315
20230901,125300,25474628055,2845,2845,2850,2845,1932
20230901,125200,25469123080,2850,2845,2850,2845,2527
20230901,125100,25461930320,2845,2845,2850,2845,3577
20230901,125000,25451745925,2850,2845,2850,2845,5895
20230901,124900,25434967725,2845,2845,2850,2840,3521
20230901,124800,25424948860,2845,2845,2845,2840,7811
20230901,124700,25402726615,2845,2845,2845,2840,1103
20230901,124600,25399591535,2845,2850,2850,2840,6146
20230901,124500,25382115170,2845,2845,2850,2845,2864
20230901,124400,25373964480,2850,2850,2850,2845,3431
20230901,124300,25364200435,2850,2845,2850,2840,3694
20230901,124200,25353692405,2845,2845,2845,2845,3813
20230901,124100,25342844420,2845,2845,2845,2840,1802
20230901,124000,25337720050,2845,2845,2845,2840,10292
20230901,123900,25308449370,2840,2845,2845,2840,1898
20230901,123800,25303053160,2840,2845,2845,2840,3246
20230901,123700,25293821300,2845,2840,2845,2840,13880
20230901,123600,25254338355,2845,2845,2845,2840,2545
20230901,123500,25247109410,2845,2845,2845,2840,6389
20230901,123400,25228942810,2845,2840,2845,2840,4607
20230901,123300,25215843135,2840,2845,2845,2840,2607
20230901,123200,25208436665,2840,2845,2845,2840,1276
20230901,123100,25204811465,2840,2840,2845,2840,7236
20230901,123000,25184252090,2845,2845,2845,2840,2629
20230901,122900,25176782330,2845,2845,2845,2840,3201
20230901,122800,25167683755,2845,2845,2845,2840,2354
20230901,122700,25160987135,2845,2845,2845,2840,976
20230901,122600,25158212445,2845,2845,2845,2835,2938
20230901,122500,25149861850,2840,2835,2840,2835,2598
20230901,122400,25142484675,2835,2835,2840,2835,2717
20230901,122300,25134769900,2835,2835,2835,2830,5293
20230901,122200,25119776685,2835,2830,2835,2830,12028
20230901,122100,25085694590,2830,2830,2835,2830,10142
20230901,122000,25056985320,2835,2830,2835,2830,2150
20230901,121900,25050894395,2835,2835,2840,2830,10796
20230901,121800,25020288090,2835,2835,2840,2835,9469
20230901,121700,24993440910,2840,2840,2840,2835,3796
20230901,121600,24982664770,2840,2840,2840,2835,2392
20230901,121500,24975871520,2840,2840,2840,2835,5815
20230901,121400,24959368215,2835,2840,2840,2835,4811
20230901,121300,24945724185,2840,2840,2840,2835,5843
20230901,121200,24929142690,2835,2835,2840,2835,3572
20230901,121100,24919011065,2835,2840,2840,2835,4982
20230901,121000,24904885505,2840,2840,2840,2835,11168
20230901,120900,24873220225,2840,2840,2845,2840,3233
20230901,120800,24864036580,2840,2845,2845,2840,2899
20230901,120700,24855796005,2840,2840,2845,2840,2000
20230901,120600,24850114100,2845,2845,2845,2840,2266
20230901,120500,24843670680,2845,2835,2845,2835,2224
20230901,120400,24837357305,2840,2840,2840,2835,2872
20230901,120300,24829207600,2840,2835,2840,2835,3487
20230901,120200,24819311030,2840,2840,2840,2835,2206
20230901,120100,24813048205,2840,2840,2840,2835,7041
20230901,120000,24793074435,2835,2835,2840,2835,3707
20230901,115900,24782563055,2835,2835,2845,2835,7874
20230901,115800,24760216880,2835,2835,2835,2830,4846
20230901,115700,24746500265,2830,2835,2835,2830,15050
20230901,115600,24703869125,2835,2840,2840,2830,37439
20230901,115500,24597729650,2840,2835,2845,2835,10267
20230901,115400,24568570880,2835,2835,2840,2835,2352
20230901,115300,24561901030,2835,2840,2845,2835,16466
20230901,115200,24515142195,2840,2850,2850,2840,14522
20230901,115100,24473896280,2845,2850,2855,2845,19041
20230901,115000,24419706090,2850,2850,2850,2845,3357
20230901,114900,24410144090,2850,2850,2850,2845,4809
20230901,114800,24396457425,2850,2845,2850,2845,5827
20230901,114700,24379856870,2850,2845,2850,2840,8365
20230901,114600,24356058250,2845,2840,2850,2840,14396
20230901,114500,24315114245,2845,2845,2845,2840,3670
20230901,114400,24304685705,2845,2845,2850,2845,7482
20230901,114300,24283387830,2845,2845,2850,2845,3737
20230901,114200,24272745990,2845,2845,2850,2840,3799
20230901,114100,24261944985,2845,2835,2845,2835,4359
20230901,114000,24249563975,2840,2845,2845,2835,4081
20230901,113900,24237970575,2845,2845,2845,2840,4766
20230901,113800,24224414370,2845,2845,2845,2840,1196
20230901,113700,24221017040,2845,2840,2845,2835,7734
20230901,113600,24199052730,2840,2840,2840,2835,8184
20230901,113500,24175837780,2840,2840,2845,2835,16028
20230901,113400,24130368155,2840,2845,2845,2840,5592
20230901,113300,24114477880,2845,2845,2850,2840,38928
20230901,113200,24003882705,2845,2845,2850,2840,24018
20230901,113100,23935550535,2850,2845,2850,2845,2150
20230901,113000,23929425450,2850,2850,2850,2845,6349
20230901,112900,23911342655,2850,2850,2850,2845,5979
20230901,112800,23894303010,2850,2845,2850,2845,4229
20230901,112700,23882266715,2845,2850,2850,2845,2585
20230901,112600,23874908870,2850,2850,2850,2845,3441
20230901,112500,23865113330,2845,2850,2850,2845,2830
20230901,112400,23857053605,2845,2845,2850,2845,8850
20230901,112300,23831866930,2850,2845,2850,2840,13811
20230901,112200,23792583585,2845,2845,2845,2840,26119
20230901,112100,23718368590,2845,2845,2850,2840,18288
20230901,112000,23666338905,2850,2845,2850,2845,4581
20230901,111900,23653301330,2845,2850,2850,2845,3117
20230901,111800,23644431530,2850,2845,2850,2840,13066
20230901,111700,23607266145,2840,2845,2845,2840,1423
20230901,111600,23603219005,2845,2845,2845,2840,11720
20230901,111500,23569926680,2840,2835,2845,2835,4406
20230901,111400,23557399580,2840,2840,2845,2835,10474
20230901,111300,23527668915,2840,2835,2845,2830,24883
20230901,111200,23457121545,2835,2845,2845,2835,14115
20230901,111100,23417034210,2835,2845,2845,2835,11347
20230901,111000,23384807825,2845,2840,2845,2840,4751
20230901,110900,23371310695,2840,2840,2840,2835,5248
20230901,110800,23356407135,2840,2840,2840,2835,5960
20230901,110700,23339488890,2840,2830,2840,2830,8535
20230901,110600,23315290590,2835,2830,2835,2830,1279
20230901,110500,23311668390,2830,2835,2835,2830,2812
20230901,110400,23303700320,2835,2835,2840,2830,6708
20230901,110300,23284693665,2835,2835,2835,2830,10570
20230901,110200,23254739710,2835,2835,2835,2830,7957
20230901,110100,23232204935,2835,2835,2835,2830,12613
20230901,110000,23196488890,2835,2835,2835,2830,7677
20230901,105900,23174755320,2830,2835,2835,2830,7715
20230901,105800,23152899665,2835,2830,2835,2830,5295
20230901,105700,23137897705,2830,2835,2835,2830,17240
20230901,105600,23089076335,2835,2835,2835,2830,4319
20230901,105500,23076847545,2835,2840,2840,2830,30791
20230901,105400,22989556165,2835,2845,2845,2835,25542
20230901,105300,22917006915,2845,2840,2845,2840,5415
20230901,105200,22901619650,2840,2840,2845,2840,12022
20230901,105100,22867476735,2840,2840,2845,2840,8520
20230901,105000,22843277660,2845,2845,2845,2840,15198
20230901,104900,22800096505,2840,2845,2845,2840,6132
20230901,104800,22782671010,2845,2845,2845,2840,2769
20230901,104700,22774801510,2845,2845,2845,2840,20438
20230901,104600,22716738345,2845,2845,2845,2840,5090
20230901,104500,22702257930,2845,2845,2845,2840,10206
20230901,104400,22673223545,2840,2840,2850,2840,32050
20230901,104300,22582042845,2840,2830,2840,2830,38321
20230901,104200,22473279075,2830,2825,2835,2825,23338
20230901,104100,22407272725,2825,2825,2830,2825,25342
20230901,104000,22335662510,2830,2830,2835,2825,57122
20230901,103900,22174157710,2830,2830,2835,2825,38005
20230901,103800,22066655815,2830,2835,2835,2830,66913
20230901,103700,21877240250,2835,2840,2840,2835,11431
20230901,103600,21844827725,2840,2840,2845,2835,29019
20230901,103500,21762451565,2840,2830,2840,2830,36851
20230901,103400,21658002465,2835,2840,2845,2825,177492
20230901,103300,21154902550,2840,2850,2850,2840,62764
20230901,103200,20976431280,2845,2850,2855,2845,92200
20230901,103100,20713688965,2855,2855,2860,2850,96760
20230901,103000,20437793750,2855,2860,2860,2855,11550
20230901,102900,20404802710,2860,2865,2865,2855,17637
20230901,102800,20354385800,2865,2855,2865,2855,20050
20230901,102700,20297072780,2855,2865,2865,2855,45941
20230901,102600,20165697490,2865,2865,2865,2860,13177
20230901,102500,20127953685,2865,2870,2870,2865,18225
20230901,102400,20075727280,2870,2865,2870,2865,11585
20230901,102300,20042517320,2870,2865,2870,2865,7554
20230901,102200,20020862755,2870,2865,2870,2865,6613
20230901,102100,20001912475,2870,2860,2870,2860,9843
20230901,102000,19973732755,2860,2865,2865,2860,5314
20230901,101900,19958521765,2865,2870,2870,2860,6789
20230901,101800,19939066790,2865,2865,2870,2860,8801
20230901,101700,19913858220,2865,2865,2870,2860,20242
20230901,101600,19855858525,2865,2865,2865,2860,7214
20230901,101500,19835194885,2865,2860,2865,2855,28795
20230901,101400,19752877145,2860,2860,2860,2855,10789
20230901,101300,19722052580,2855,2855,2860,2855,7868
20230901,101200,19699585460,2855,2855,2860,2855,9120
20230901,101100,19673534260,2855,2855,2860,2850,24042
20230901,101000,19604890630,2860,2855,2860,2850,22778
20230901,100900,19539868985,2855,2855,2860,2855,44854
20230901,100800,19411786315,2860,2855,2860,2855,30358
20230901,100700,19325095285,2860,2860,2865,2855,52599
20230901,100600,19174682730,2860,2860,2865,2860,58982
20230901,100500,19005993660,2860,2860,2865,2860,26661
20230901,100400,18929732075,2865,2870,2870,2865,43889
20230901,100300,18803981345,2870,2875,2875,2865,35430
20230901,100200,18702304325,2870,2875,2875,2870,8221
20230901,100100,18678684310,2875,2875,2875,2870,6110
20230901,100000,18661140860,2875,2875,2875,2870,12403
20230901,095900,18625533425,2870,2880,2880,2870,31052
20230901,095800,18536338405,2880,2880,2880,2875,10393
20230901,095700,18506442760,2880,2885,2885,2875,29749
20230901,095600,18420788980,2885,2885,2885,2880,18299
20230901,095500,18368067610,2885,2885,2890,2880,23682
20230901,095400,18299786585,2885,2885,2885,2880,16204
20230901,095300,18253049440,2885,2885,2890,2880,10378
20230901,095200,18223106490,2885,2890,2895,2885,40223
20230901,095100,18106874355,2890,2885,2890,2880,35780
20230901,095000,18003659605,2885,2880,2885,2875,5209
20230901,094900,17988655165,2875,2875,2880,2870,11364
20230901,094800,17956004315,2875,2865,2875,2865,14633
20230901,094700,17914002720,2870,2875,2875,2865,31454
20230901,094600,17823733615,2875,2875,2880,2870,23140
20230901,094500,17757270580,2880,2880,2885,2870,14431
20230901,094400,17715771305,2875,2875,2885,2865,25317
20230901,094300,17642972655,2865,2865,2875,2865,43363
20230901,094200,17518603590,2870,2870,2875,2865,31334
20230901,094100,17428706135,2870,2875,2880,2870,16685
20230901,094000,17380780280,2875,2880,2880,2870,46880
20230901,093900,17245981505,2880,2880,2880,2870,32844
20230901,093800,17151466290,2880,2870,2880,2865,52936
20230901,093700,16999396660,2870,2870,2875,2865,26718
20230901,093600,16922751615,2870,2855,2870,2855,150927
20230901,093500,16490995485,2855,2855,2860,2850,58580
20230901,093400,16323754105,2855,2870,2870,2850,201837
20230901,093300,15746784815,2865,2890,2890,2865,294184
20230901,093200,14900643675,2890,2895,2895,2885,53193
20230901,093100,14747002845,2895,2890,2895,2885,40885
20230901,093000,14628947310,2890,2895,2900,2885,63081
20230901,092900,14446523360,2895,2895,2900,2890,36245
20230901,092800,14341596930,2895,2895,2900,2890,21774
20230901,092700,14278583390,2895,2890,2895,2885,94222
20230901,092600,14006343465,2885,2885,2890,2875,209915
20230901,092500,13401463950,2885,2910,2910,2885,296057
20230901,092400,12543340455,2910,2920,2920,2905,116530
20230901,092300,12204576520,2915,2930,2935,2910,87162
20230901,092200,11949833365,2930,2925,2930,2920,27956
20230901,092100,11867966210,2925,2930,2930,2920,41502
20230901,092000,11746503585,2930,2920,2930,2915,31780
20230901,091900,11653611295,2915,2905,2920,2900,76076
20230901,091800,11432040030,2910,2910,2915,2900,137131
20230901,091700,11033332620,2915,2930,2930,2910,72557
20230901,091600,10821625695,2925,2930,2940,2920,42959
20230901,091500,10695819155,2920,2925,2935,2915,68945
20230901,091400,10494286015,2925,2930,2935,2910,218267
20230901,091300,9857152075,2930,2930,2935,2925,106187
20230901,091200,9545972645,2935,2965,2965,2920,444645
20230901,091100,8238319975,2960,2975,2980,2960,140174
20230901,091000,7822446955,2980,2990,2995,2970,206737
20230901,090900,7206063310,2995,2985,2995,2985,98475
20230901,090800,6911440840,2990,2975,2995,2970,69621
20230901,090700,6703589520,2975,2980,2995,2970,266344
20230901,090600,5908394865,2985,2970,2985,2965,69196
20230901,090500,5702409745,2965,2960,2975,2960,80293
20230901,090400,5464141785,2960,2985,2985,2960,193210
20230901,090300,4889856040,2980,2960,2995,2960,140505
20230901,090200,4471667960,2960,3000,3005,2955,447924
20230901,090100,3137692410,2995,3000,3010,2980,328217
20230901,090000,2155100915,3000,3025,3025,2990,714996