stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230904,185100,14912143015,2765,2765,2765,2765,119628
20230904,185000,14912143015,2765,2765,2765,2765,0
20230904,184900,14912143015,2765,2765,2765,2765,0
20230904,184800,14912143015,2765,2765,2765,2765,0
20230904,184700,14912143015,2765,2765,2765,2765,0
20230904,184600,14912143015,2765,2765,2765,2765,0
20230904,184500,14912143015,2765,2765,2765,2765,0
20230904,184400,14912143015,2765,2765,2765,2765,0
20230904,184300,14912143015,2765,2765,2765,2765,0
20230904,184200,14912143015,2765,2765,2765,2765,0
20230904,184100,14912143015,2765,2765,2765,2765,0
20230904,184000,14912143015,2765,2765,2765,2765,0
20230904,183900,14912143015,2765,2765,2765,2765,0
20230904,183800,14912143015,2765,2765,2765,2765,0
20230904,183700,14912143015,2765,2765,2765,2765,0
20230904,183600,14912143015,2765,2765,2765,2765,0
20230904,183500,14912143015,2765,2765,2765,2765,0
20230904,183400,14912143015,2765,2765,2765,2765,0
20230904,183300,14912143015,2765,2765,2765,2765,0
20230904,183200,14912143015,2765,2765,2765,2765,0
20230904,183100,14912143015,2765,2765,2765,2765,0
20230904,183000,14912143015,2765,2765,2765,2765,0
20230904,182900,14912143015,2765,2765,2765,2765,0
20230904,182800,14912143015,2765,2765,2765,2765,0
20230904,182700,14912143015,2765,2765,2765,2765,0
20230904,182600,14912143015,2765,2765,2765,2765,0
20230904,182500,14912143015,2765,2765,2765,2765,0
20230904,182400,14912143015,2765,2765,2765,2765,0
20230904,182300,14912143015,2765,2765,2765,2765,0
20230904,182200,14912143015,2765,2765,2765,2765,0
20230904,182100,14912143015,2765,2765,2765,2765,119628
20230904,182000,14912143015,2765,2765,2765,2765,0
20230904,181900,14912143015,2765,2765,2765,2765,0
20230904,181800,14912143015,2765,2765,2765,2765,0
20230904,181700,14912143015,2765,2765,2765,2765,0
20230904,181600,14912143015,2765,2765,2765,2765,0
20230904,181500,14912143015,2765,2765,2765,2765,0
20230904,181400,14912143015,2765,2765,2765,2765,0
20230904,181300,14912143015,2765,2765,2765,2765,0
20230904,181200,14912143015,2765,2765,2765,2765,0
20230904,181100,14912143015,2765,2765,2765,2765,0
20230904,181000,14912143015,2765,2765,2765,2765,0
20230904,180900,14912143015,2765,2765,2765,2765,0
20230904,180800,14912143015,2765,2765,2765,2765,0
20230904,180700,14912143015,2765,2765,2765,2765,0
20230904,180600,14912143015,2765,2765,2765,2765,0
20230904,180500,14912143015,2765,2765,2765,2765,0
20230904,180400,14912143015,2765,2765,2765,2765,0
20230904,180300,14912143015,2765,2765,2765,2765,0
20230904,180200,14912143015,2765,2765,2765,2765,0
20230904,180100,14912143015,2765,2765,2765,2765,0
20230904,180000,14912143015,2765,2765,2765,2765,0
20230904,175900,14912143015,2765,2765,2765,2765,0
20230904,175800,14912143015,2765,2765,2765,2765,0
20230904,175700,14912143015,2765,2765,2765,2765,0
20230904,175600,14912143015,2765,2765,2765,2765,0
20230904,175500,14912143015,2765,2765,2765,2765,0
20230904,175400,14912143015,2765,2765,2765,2765,0
20230904,175300,14912143015,2765,2765,2765,2765,0
20230904,175200,14912143015,2765,2765,2765,2765,0
20230904,175100,14912143015,2765,2765,2765,2765,119628
20230904,175000,14912143015,2765,2765,2765,2765,0
20230904,174900,14912143015,2765,2765,2765,2765,0
20230904,174800,14912143015,2765,2765,2765,2765,0
20230904,174700,14912143015,2765,2765,2765,2765,0
20230904,174600,14912143015,2765,2765,2765,2765,0
20230904,174500,14912143015,2765,2765,2765,2765,0
20230904,174400,14912143015,2765,2765,2765,2765,0
20230904,174300,14912143015,2765,2765,2765,2765,0
20230904,174200,14912143015,2765,2765,2765,2765,0
20230904,174100,14912143015,2765,2765,2765,2765,0
20230904,174000,14912143015,2765,2765,2765,2765,0
20230904,173900,14912143015,2765,2765,2765,2765,0
20230904,173800,14912143015,2765,2765,2765,2765,0
20230904,173700,14912143015,2765,2765,2765,2765,0
20230904,173600,14912143015,2765,2765,2765,2765,0
20230904,173500,14912143015,2765,2765,2765,2765,0
20230904,173400,14912143015,2765,2765,2765,2765,0
20230904,173300,14912143015,2765,2765,2765,2765,0
20230904,173200,14912143015,2765,2765,2765,2765,0
20230904,173100,14912143015,2765,2765,2765,2765,0
20230904,173000,14912143015,2765,2765,2765,2765,0
20230904,172900,14912143015,2765,2765,2765,2765,0
20230904,172800,14912143015,2765,2765,2765,2765,0
20230904,172700,14912143015,2765,2765,2765,2765,0
20230904,172600,14912143015,2765,2765,2765,2765,0
20230904,172500,14912143015,2765,2765,2765,2765,0
20230904,172400,14912143015,2765,2765,2765,2765,0
20230904,172300,14912143015,2765,2765,2765,2765,0
20230904,172200,14912143015,2765,2765,2765,2765,0
20230904,172100,14912143015,2765,2765,2765,2765,119628
20230904,172000,14912143015,2765,2765,2765,2765,0
20230904,171900,14912143015,2765,2765,2765,2765,0
20230904,171800,14912143015,2765,2765,2765,2765,0
20230904,171700,14912143015,2765,2765,2765,2765,0
20230904,171600,14912143015,2765,2765,2765,2765,0
20230904,171500,14912143015,2765,2765,2765,2765,0
20230904,171400,14912143015,2765,2765,2765,2765,0
20230904,171300,14912143015,2765,2765,2765,2765,0
20230904,171200,14912143015,2765,2765,2765,2765,0
20230904,171100,14912143015,2765,2765,2765,2765,0
20230904,171000,14912143015,2765,2765,2765,2765,0
20230904,170900,14912143015,2765,2765,2765,2765,0
20230904,170800,14912143015,2765,2765,2765,2765,0
20230904,170700,14912143015,2765,2765,2765,2765,0
20230904,170600,14912143015,2765,2765,2765,2765,0
20230904,170500,14912143015,2765,2765,2765,2765,0
20230904,170400,14912143015,2765,2765,2765,2765,0
20230904,170300,14912143015,2765,2765,2765,2765,0
20230904,170200,14912143015,2765,2765,2765,2765,0
20230904,170100,14912143015,2765,2765,2765,2765,0
20230904,170000,14912143015,2765,2765,2765,2765,0
20230904,165900,14912143015,2765,2765,2765,2765,0
20230904,165800,14912143015,2765,2765,2765,2765,0
20230904,165700,14912143015,2765,2765,2765,2765,0
20230904,165600,14912143015,2765,2765,2765,2765,0
20230904,165500,14912143015,2765,2765,2765,2765,0
20230904,165400,14912143015,2765,2765,2765,2765,0
20230904,165300,14912143015,2765,2765,2765,2765,0
20230904,165200,14912143015,2765,2765,2765,2765,0
20230904,165100,14912143015,2765,2765,2765,2765,119628
20230904,165000,14912143015,2765,2765,2765,2765,0
20230904,164900,14912143015,2765,2765,2765,2765,0
20230904,164800,14912143015,2765,2765,2765,2765,0
20230904,164700,14912143015,2765,2765,2765,2765,0
20230904,164600,14912143015,2765,2765,2765,2765,0
20230904,164500,14912143015,2765,2765,2765,2765,0
20230904,164400,14912143015,2765,2765,2765,2765,0
20230904,164300,14912143015,2765,2765,2765,2765,0
20230904,164200,14912143015,2765,2765,2765,2765,0
20230904,164100,14912143015,2765,2765,2765,2765,0
20230904,164000,14912143015,2765,2765,2765,2765,0
20230904,163900,14912143015,2765,2765,2765,2765,0
20230904,163800,14912143015,2765,2765,2765,2765,0
20230904,163700,14912143015,2765,2765,2765,2765,0
20230904,163600,14912143015,2765,2765,2765,2765,0
20230904,163500,14912143015,2765,2765,2765,2765,0
20230904,163400,14912143015,2765,2765,2765,2765,0
20230904,163300,14912143015,2765,2765,2765,2765,0
20230904,163200,14912143015,2765,2765,2765,2765,0
20230904,163100,14912143015,2765,2765,2765,2765,0
20230904,163000,14912143015,2765,2765,2765,2765,0
20230904,162900,14912143015,2765,2765,2765,2765,0
20230904,162800,14912143015,2765,2765,2765,2765,0
20230904,162700,14912143015,2765,2765,2765,2765,0
20230904,162600,14912143015,2765,2765,2765,2765,0
20230904,162500,14912143015,2765,2765,2765,2765,0
20230904,162400,14912143015,2765,2765,2765,2765,0
20230904,162300,14912143015,2765,2765,2765,2765,0
20230904,162200,14912143015,2765,2765,2765,2765,0
20230904,162100,14912143015,2765,2765,2765,2765,119628
20230904,162000,14912143015,2765,2765,2765,2765,0
20230904,161900,14912143015,2765,2765,2765,2765,0
20230904,161800,14912143015,2765,2765,2765,2765,0
20230904,161700,14912143015,2765,2765,2765,2765,0
20230904,161600,14912143015,2765,2765,2765,2765,0
20230904,161500,14912143015,2765,2765,2765,2765,0
20230904,161400,14912143015,2765,2765,2765,2765,0
20230904,161300,14912143015,2765,2765,2765,2765,0
20230904,161200,14912143015,2765,2765,2765,2765,0
20230904,161100,14912143015,2765,2765,2765,2765,0
20230904,161000,14912143015,2765,2765,2765,2765,0
20230904,160900,14912143015,2765,2765,2765,2765,0
20230904,160800,14912143015,2765,2765,2765,2765,0
20230904,160700,14912143015,2765,2765,2765,2765,0
20230904,160600,14912143015,2765,2765,2765,2765,0
20230904,160500,14912143015,2765,2765,2765,2765,0
20230904,160400,14912143015,2765,2765,2765,2765,0
20230904,160300,14912143015,2765,2765,2765,2765,0
20230904,160200,14912143015,2765,2765,2765,2765,0
20230904,160100,14912143015,2765,2765,2765,2765,0
20230904,160000,14912143015,2765,2765,2765,2765,0
20230904,155900,14912143015,2765,2765,2765,2765,0
20230904,155800,14912143015,2765,2765,2765,2765,0
20230904,155700,14912143015,2765,2765,2765,2765,0
20230904,155600,14912143015,2765,2765,2765,2765,0
20230904,155500,14912143015,2765,2765,2765,2765,0
20230904,155400,14912143015,2765,2765,2765,2765,0
20230904,155300,14912143015,2765,2765,2765,2765,0
20230904,155200,14912143015,2765,2765,2765,2765,0
20230904,155100,14912143015,2765,2765,2765,2765,119628
20230904,155000,14912143015,2765,2765,2765,2765,0
20230904,154900,14912143015,2765,2765,2765,2765,0
20230904,154800,14912143015,2765,2765,2765,2765,0
20230904,154700,14912143015,2765,2765,2765,2765,0
20230904,154600,14912143015,2765,2765,2765,2765,0
20230904,154500,14912143015,2765,2765,2765,2765,0
20230904,154400,14912143015,2765,2765,2765,2765,0
20230904,154300,14912143015,2765,2765,2765,2765,0
20230904,154200,14912143015,2765,2765,2765,2765,0
20230904,154100,14912143015,2765,2765,2765,2765,0
20230904,154000,14912143015,2765,2765,2765,2765,0
20230904,153900,14912143015,2765,2765,2765,2765,0
20230904,153800,14912143015,2765,2765,2765,2765,0
20230904,153700,14912143015,2765,2765,2765,2765,0
20230904,153600,14912143015,2765,2765,2765,2765,0
20230904,153500,14912143015,2765,2765,2765,2765,0
20230904,153400,14912143015,2765,2765,2765,2765,0
20230904,153300,14912143015,2765,2765,2765,2765,0
20230904,153200,14912143015,2765,2765,2765,2765,0
20230904,153100,14912143015,2765,2765,2765,2765,0
20230904,153000,14912143015,2765,2765,2765,2765,119628
20230904,152900,14581371595,2780,2780,2780,2780,0
20230904,152800,14581371595,2780,2780,2780,2780,0
20230904,152700,14581371595,2780,2780,2780,2780,0
20230904,152600,14581371595,2780,2780,2780,2780,0
20230904,152500,14581371595,2780,2780,2780,2780,0
20230904,152400,14581371595,2780,2780,2780,2780,0
20230904,152300,14581371595,2780,2780,2780,2780,0
20230904,152200,14581371595,2780,2780,2780,2780,0
20230904,152100,14581371595,2780,2780,2780,2780,0
20230904,152000,14581371595,2780,2780,2780,2780,0
20230904,151900,14581371595,2780,2770,2780,2770,34568
20230904,151800,14485505665,2770,2770,2775,2770,10095
20230904,151700,14457532860,2775,2770,2775,2770,2993
20230904,151600,14449238885,2775,2765,2775,2765,7851
20230904,151500,14427484655,2765,2765,2770,2765,9242
20230904,151400,14401913615,2765,2770,2770,2765,6290
20230904,151300,14384506970,2765,2770,2770,2765,43960
20230904,151200,14262883395,2770,2770,2770,2765,50194
20230904,151100,14123971145,2770,2770,2775,2765,9509
20230904,151000,14097631340,2770,2770,2770,2765,24125
20230904,150900,14030828225,2770,2765,2770,2765,18257
20230904,150800,13980299130,2765,2770,2770,2765,4233
20230904,150700,13968586845,2770,2770,2770,2765,7817
20230904,150600,13946963465,2765,2770,2770,2765,12530
20230904,150500,13912259560,2770,2765,2770,2765,14992
20230904,150400,13870764405,2765,2775,2775,2765,62295
20230904,150300,13698214765,2775,2775,2775,2770,13838
20230904,150200,13659877900,2770,2775,2780,2770,9720
20230904,150100,13632922430,2770,2780,2780,2770,19066
20230904,150000,13580027185,2780,2770,2780,2770,14472
20230904,145900,13539879415,2770,2775,2780,2770,4210
20230904,145800,13528195365,2775,2780,2780,2770,22231
20230904,145700,13466501105,2775,2775,2780,2775,5868
20230904,145600,13450215940,2775,2780,2780,2775,2641
20230904,145500,13442879400,2780,2775,2780,2775,12043
20230904,145400,13409459035,2775,2780,2780,2775,4639
20230904,145300,13396585535,2775,2775,2780,2775,3841
20230904,145200,13385923585,2775,2775,2780,2775,3604
20230904,145100,13375916945,2775,2780,2780,2775,2084
20230904,145000,13370131085,2775,2775,2780,2775,7673
20230904,144900,13348829505,2780,2780,2780,2775,16197
20230904,144800,13303879755,2775,2775,2780,2775,3880
20230904,144700,13293099110,2775,2775,2780,2775,2973
20230904,144600,13284840845,2775,2775,2780,2775,3353
20230904,144500,13275536250,2775,2780,2780,2775,1894
20230904,144400,13270276360,2780,2775,2780,2775,14458
20230904,144300,13230092725,2775,2775,2780,2775,8110
20230904,144200,13207566405,2775,2780,2780,2775,9691
20230904,144100,13180627485,2785,2780,2785,2780,2878
20230904,144000,13172615510,2780,2780,2785,2780,4748
20230904,143900,13159413540,2780,2785,2785,2780,1024
20230904,143800,13156565545,2780,2780,2785,2780,1656
20230904,143700,13151959155,2785,2780,2785,2775,20001
20230904,143600,13096358770,2775,2775,2780,2775,1342
20230904,143500,13092633470,2780,2775,2780,2775,8259
20230904,143400,13069679655,2775,2775,2780,2775,1238
20230904,143300,13066244175,2775,2780,2780,2775,1505
20230904,143200,13062065190,2775,2780,2780,2775,1482
20230904,143100,13057952390,2780,2775,2780,2775,424
20230904,143000,13056775780,2775,2775,2780,2775,3607
20230904,142900,13046759580,2775,2780,2780,2775,6977
20230904,142800,13027397395,2775,2775,2780,2775,322
20230904,142700,13026503835,2775,2780,2780,2775,2019
20230904,142600,13020900995,2775,2780,2780,2775,2269
20230904,142500,13014603530,2775,2775,2780,2775,5719
20230904,142400,12998733075,2775,2775,2780,2775,4272
20230904,142300,12986878130,2780,2780,2780,2775,1746
20230904,142200,12982027525,2775,2775,2780,2775,6615
20230904,142100,12963654930,2775,2780,2780,2775,2066
20230904,142000,12957921705,2775,2775,2780,2775,1244
20230904,141900,12954469450,2775,2775,2780,2775,3089
20230904,141800,12945888710,2775,2775,2780,2775,1072
20230904,141700,12942913835,2775,2775,2780,2775,4504
20230904,141600,12930407840,2775,2775,2780,2775,3148
20230904,141500,12921672055,2775,2775,2780,2775,738
20230904,141400,12919624050,2775,2780,2780,2775,5302
20230904,141300,12904888430,2775,2770,2775,2770,13494
20230904,141200,12867455440,2775,2770,2775,2770,10168
20230904,141100,12839275175,2770,2770,2775,2770,6558
20230904,141000,12821092355,2775,2775,2780,2770,6461
20230904,140900,12803168495,2775,2775,2780,2770,8731
20230904,140800,12778940555,2780,2780,2780,2775,5580
20230904,140700,12763449225,2775,2775,2780,2775,2949
20230904,140600,12755265460,2775,2775,2780,2775,3542
20230904,140500,12745434500,2775,2775,2780,2775,4708
20230904,140400,12732367265,2775,2775,2780,2775,5854
20230904,140300,12716122405,2775,2780,2780,2775,7204
20230904,140200,12696113625,2780,2780,2780,2775,6096
20230904,140100,12679167750,2780,2785,2785,2780,931
20230904,140000,12676576515,2780,2780,2785,2775,3846
20230904,135900,12665880790,2780,2785,2785,2780,2526
20230904,135800,12658856090,2785,2780,2785,2770,33528
20230904,135700,12565760475,2780,2785,2785,2780,2198
20230904,135600,12559646975,2785,2780,2785,2780,2416
20230904,135500,12552930480,2785,2780,2785,2780,672
20230904,135400,12551061320,2780,2785,2785,2780,764
20230904,135300,12548934780,2785,2785,2785,2780,3733
20230904,135200,12538554005,2785,2775,2785,2775,9942
20230904,135100,12510921440,2780,2780,2785,2775,9297
20230904,135000,12485077135,2785,2780,2785,2780,4081
20230904,134900,12473726930,2785,2785,2785,2780,8380
20230904,134800,12450425500,2785,2785,2785,2780,756
20230904,134700,12448321495,2785,2785,2785,2780,6622
20230904,134600,12429889235,2785,2785,2790,2785,3646
20230904,134500,12419729920,2785,2790,2790,2785,1419
20230904,134400,12415775250,2785,2785,2790,2780,5840
20230904,134300,12399509575,2785,2785,2790,2780,17577
20230904,134200,12350556755,2790,2790,2790,2785,2903
20230904,134100,12342467300,2790,2790,2790,2785,2346
20230904,134000,12335927200,2790,2790,2790,2785,1507
20230904,133900,12331725725,2785,2785,2790,2780,6512
20230904,133800,12313589840,2785,2780,2785,2775,17529
20230904,133700,12264860480,2775,2775,2780,2775,6908
20230904,133600,12245678575,2775,2775,2775,2775,1276
20230904,133500,12242137675,2775,2780,2780,2770,7844
20230904,133400,12220370040,2780,2775,2780,2770,7893
20230904,133300,12198499805,2770,2770,2775,2765,24734
20230904,133200,12129973070,2770,2765,2770,2765,8834
20230904,133100,12105521160,2770,2765,2770,2765,12890
20230904,133000,12069857790,2770,2775,2775,2765,35223
20230904,132900,11972366290,2775,2775,2775,2770,19702
20230904,132800,11917760065,2775,2770,2775,2770,18216
20230904,132700,11867283570,2770,2775,2775,2770,31880
20230904,132600,11778943715,2775,2770,2775,2770,24172
20230904,132500,11711873765,2770,2785,2785,2770,53888
20230904,132400,11562354615,2785,2780,2785,2775,6190
20230904,132300,11545153055,2785,2780,2785,2780,9289
20230904,132200,11519324365,2785,2780,2785,2780,14796
20230904,132100,11478171330,2785,2785,2790,2785,6680
20230904,132000,11459567520,2785,2785,2785,2785,1713
20230904,131900,11454796815,2790,2790,2790,2785,919
20230904,131800,11452235160,2790,2780,2790,2780,21730
20230904,131700,11391728365,2780,2780,2785,2780,944
20230904,131600,11389103310,2780,2785,2785,2780,8591
20230904,131500,11365212680,2780,2785,2785,2780,1866
20230904,131400,11360024635,2785,2780,2785,2780,3469
20230904,131300,11350380805,2780,2785,2785,2780,30471
20230904,131200,11265671350,2780,2785,2785,2780,1511
20230904,131100,11261467105,2785,2780,2785,2780,2336
20230904,131000,11254967485,2780,2780,2790,2780,9386
20230904,130900,11228848585,2780,2785,2785,2780,12634
20230904,130800,11193711235,2785,2780,2785,2780,5084
20230904,130700,11179559280,2780,2785,2785,2780,40442
20230904,130600,11067129995,2780,2785,2785,2780,9691
20230904,130500,11040181055,2780,2790,2790,2780,16459
20230904,130400,10994369390,2790,2790,2790,2785,33202
20230904,130300,10901883770,2785,2795,2800,2785,69181
20230904,130200,10708941695,2800,2800,2800,2795,8940
20230904,130100,10683934295,2795,2795,2800,2795,18785
20230904,130000,10631391565,2795,2800,2800,2795,5450
20230904,125900,10616149985,2800,2800,2800,2795,4996
20230904,125800,10602162690,2795,2800,2800,2795,1229
20230904,125700,10598726965,2800,2795,2800,2790,12996
20230904,125600,10562410160,2795,2795,2795,2790,16615
20230904,125500,10515997520,2795,2795,2795,2790,2215
20230904,125400,10509808715,2795,2795,2795,2790,5436
20230904,125300,10494616680,2795,2795,2795,2795,11679
20230904,125200,10461973875,2800,2800,2800,2795,5143
20230904,125100,10447596120,2800,2795,2800,2795,4067
20230904,125000,10436228845,2795,2800,2800,2790,7976
20230904,124900,10413956575,2800,2800,2800,2795,3286
20230904,124800,10404767260,2800,2800,2800,2795,12538
20230904,124700,10369722975,2800,2795,2800,2795,7636
20230904,124600,10348351955,2795,2800,2800,2795,25753
20230904,124500,10276346585,2800,2800,2800,2800,9801
20230904,124400,10248903785,2800,2800,2805,2800,10870
20230904,124300,10218467015,2795,2800,2800,2795,7110
20230904,124200,10198567445,2800,2795,2800,2795,10340
20230904,124100,10169643935,2800,2805,2805,2795,55166
20230904,124000,10015180955,2805,2805,2805,2800,15815
20230904,123900,9970886610,2800,2805,2805,2800,7407
20230904,123800,9950113590,2805,2800,2805,2800,7835
20230904,123700,9928169735,2800,2805,2805,2800,17743
20230904,123600,9878469185,2805,2805,2805,2800,11711
20230904,123500,9845624490,2805,2805,2810,2805,33229
20230904,123400,9752368340,2805,2805,2810,2805,4825
20230904,123300,9738832415,2805,2815,2815,2805,51551
20230904,123200,9594037905,2815,2810,2815,2810,11674
20230904,123100,9561193010,2810,2815,2815,2810,7371
20230904,123000,9540479125,2815,2815,2815,2810,5730
20230904,122900,9524349990,2810,2815,2815,2810,5553
20230904,122800,9508731485,2815,2815,2815,2810,12659
20230904,122700,9473158635,2815,2810,2815,2810,13339
20230904,122600,9435612690,2815,2820,2820,2810,5593
20230904,122500,9419876095,2815,2815,2820,2815,2230
20230904,122400,9413595545,2810,2815,2820,2810,20056
20230904,122300,9357161285,2815,2815,2825,2815,15421
20230904,122200,9313746740,2815,2825,2825,2815,18904
20230904,122100,9260458330,2825,2830,2830,2825,2383
20230904,122000,9253725575,2825,2825,2830,2820,1464
20230904,121900,9249588035,2825,2820,2825,2815,16348
20230904,121800,9203559235,2820,2815,2820,2815,4074
20230904,121700,9192071830,2820,2820,2820,2815,4329
20230904,121600,9179866055,2820,2820,2820,2815,16060
20230904,121500,9134655845,2815,2815,2820,2815,1824
20230904,121400,9129515630,2820,2820,2820,2815,5585
20230904,121300,9113793185,2815,2820,2820,2815,3324
20230904,121200,9104427485,2820,2820,2820,2815,3968
20230904,121100,9093241640,2820,2820,2820,2815,4762
20230904,121000,9079835045,2815,2820,2820,2815,1317
20230904,120900,9076121400,2815,2815,2820,2815,24231
20230904,120800,9007911110,2815,2820,2820,2815,5177
20230904,120700,8993334410,2815,2825,2825,2815,43136
20230904,120600,8871720495,2825,2830,2830,2825,13503
20230904,120500,8833573245,2825,2835,2835,2825,24191
20230904,120400,8765150145,2835,2830,2835,2830,12476
20230904,120300,8729835905,2835,2835,2835,2830,794
20230904,120200,8727587415,2835,2830,2835,2830,7518
20230904,120100,8706277510,2830,2830,2835,2830,1702
20230904,120000,8701456530,2830,2840,2840,2830,10538
20230904,115900,8671574195,2840,2845,2845,2835,43766
20230904,115800,8547295110,2845,2850,2850,2845,14170
20230904,115700,8506976430,2850,2850,2855,2845,3855
20230904,115600,8495984090,2850,2850,2850,2845,1996
20230904,115500,8490297045,2850,2850,2855,2850,8079
20230904,115400,8467263925,2855,2855,2855,2850,3801
20230904,115300,8456420500,2855,2850,2855,2850,2384
20230904,115200,8449618430,2850,2855,2855,2850,6073
20230904,115100,8432298420,2855,2855,2855,2850,3254
20230904,115000,8423011765,2855,2850,2855,2850,3482
20230904,114900,8413082610,2850,2850,2855,2845,7711
20230904,114800,8391089410,2855,2855,2855,2845,1707
20230904,114700,8386218760,2855,2850,2855,2850,8058
20230904,114600,8363244360,2855,2855,2855,2850,4700
20230904,114500,8349827860,2855,2855,2855,2850,8497
20230904,114400,8325570065,2855,2855,2855,2850,5198
20230904,114300,8310730685,2855,2855,2855,2850,14267
20230904,114200,8270009590,2850,2855,2855,2850,1773
20230904,114100,8264950355,2855,2850,2855,2845,7865
20230904,114000,8242537370,2850,2845,2850,2845,3709
20230904,113900,8231968625,2850,2845,2850,2845,2496
20230904,113800,8224859070,2850,2845,2850,2845,5130
20230904,113700,8210248640,2845,2850,2850,2845,7082
20230904,113600,8190081020,2850,2845,2850,2845,4071
20230904,113500,8178486290,2845,2845,2850,2845,3885
20230904,113400,8167419410,2850,2850,2850,2845,5095
20230904,113300,8152903760,2850,2850,2850,2845,8118
20230904,113200,8129776935,2850,2845,2850,2845,5746
20230904,113100,8113416970,2850,2850,2850,2845,4854
20230904,113000,8099591285,2850,2850,2850,2845,3461
20230904,112900,8089728265,2845,2850,2850,2845,5426
20230904,112800,8074281715,2845,2850,2850,2845,7879
20230904,112700,8051829290,2850,2845,2850,2845,4373
20230904,112600,8039371685,2850,2845,2850,2845,3908
20230904,112500,8028240965,2850,2855,2855,2845,8220
20230904,112400,8004812715,2855,2850,2855,2850,6907
20230904,112300,7985114825,2850,2850,2855,2845,8026
20230904,112200,7962237895,2850,2855,2855,2850,15971
20230904,112100,7916706260,2855,2860,2860,2850,14227
20230904,112000,7876090825,2860,2855,2860,2850,14397
20230904,111900,7834981990,2855,2855,2855,2850,9706
20230904,111800,7807271865,2855,2850,2855,2845,49012
20230904,111700,7667584765,2850,2845,2850,2845,5447
20230904,111600,7652079265,2845,2840,2850,2840,9320
20230904,111500,7625549185,2845,2845,2845,2840,17794
20230904,111400,7574930155,2840,2845,2845,2840,6948
20230904,111300,7555170975,2840,2845,2845,2840,1924
20230904,111200,7549698985,2840,2845,2845,2840,11460
20230904,111100,7517143590,2845,2840,2845,2840,6538
20230904,111000,7498557105,2840,2840,2845,2840,7023
20230904,110900,7478601115,2845,2845,2845,2840,5804
20230904,110800,7462089685,2845,2845,2845,2840,4050
20230904,110700,7450574290,2845,2840,2845,2840,1805
20230904,110600,7445442350,2840,2845,2845,2840,8111
20230904,110500,7422391195,2845,2845,2845,2840,7917
20230904,110400,7399889630,2845,2845,2850,2845,8701
20230904,110300,7375133855,2845,2845,2850,2845,4357
20230904,110200,7362718010,2845,2845,2850,2845,15424
20230904,110100,7318831280,2845,2840,2845,2840,13925
20230904,110000,7279255660,2840,2840,2845,2835,10626
20230904,105900,7249077515,2845,2845,2850,2845,5250
20230904,105800,7234138940,2845,2845,2850,2840,11436
20230904,105700,7201597405,2840,2835,2845,2835,3483
20230904,105600,7191699445,2840,2840,2845,2835,6403
20230904,105500,7173510595,2840,2835,2840,2830,12104
20230904,105400,7139195560,2835,2830,2835,2830,8354
20230904,105300,7115519050,2835,2830,2835,2830,5669
20230904,105200,7099460640,2830,2840,2840,2830,26566
20230904,105100,7024109225,2840,2835,2840,2835,6027
20230904,105000,7007007890,2840,2840,2840,2835,2073
20230904,104900,7001125090,2840,2840,2845,2835,39061
20230904,104800,6890254235,2840,2850,2850,2840,14800
20230904,104700,6848170625,2850,2845,2850,2845,5857
20230904,104600,6831500705,2845,2845,2850,2845,32968
20230904,104500,6737696810,2850,2855,2855,2845,7515
20230904,104400,6716286855,2850,2850,2855,2845,31632
20230904,104300,6626121530,2845,2850,2855,2845,22590
20230904,104200,6561721740,2850,2850,2855,2845,19921
20230904,104100,6504931880,2845,2865,2865,2840,80504
20230904,104000,6275305730,2865,2855,2865,2850,55699
20230904,103900,6116161645,2855,2860,2865,2850,116838
20230904,103800,5782621015,2860,2830,2860,2825,192630
20230904,103700,5233959850,2830,2830,2830,2825,10790
20230904,103600,5203428130,2830,2830,2835,2830,23665
20230904,103500,5136436750,2830,2835,2835,2830,8808
20230904,103400,5111504155,2835,2835,2840,2830,23256
20230904,103300,5045593115,2835,2835,2835,2830,3978
20230904,103200,5034321285,2835,2835,2835,2830,5866
20230904,103100,5017700190,2835,2835,2835,2830,11156
20230904,103000,4986091950,2835,2830,2835,2830,5069
20230904,102900,4971722335,2830,2830,2830,2825,21861
20230904,102800,4909856175,2830,2825,2830,2820,12429
20230904,102700,4874775095,2825,2825,2825,2820,15437
20230904,102600,4831170020,2825,2825,2825,2820,4718
20230904,102500,4817850630,2820,2810,2825,2810,27130
20230904,102400,4741401015,2810,2805,2810,2800,63539
20230904,102300,4562905885,2805,2810,2810,2805,5185
20230904,102200,4548359390,2810,2810,2810,2805,9605
20230904,102100,4521416560,2805,2805,2810,2800,3318
20230904,102000,4512110330,2805,2800,2810,2800,10746
20230904,101900,4481991820,2800,2805,2810,2800,12762
20230904,101800,4446211365,2805,2810,2810,2805,4278
20230904,101700,4434209850,2805,2810,2815,2805,39928
20230904,101600,4322136185,2810,2810,2815,2810,4992
20230904,101500,4308108500,2810,2810,2815,2810,5933
20230904,101400,4291436665,2810,2810,2815,2810,4419
20230904,101300,4279012270,2815,2815,2820,2810,2501
20230904,101200,4271970820,2815,2820,2820,2815,13194
20230904,101100,4234811425,2820,2820,2820,2815,2163
20230904,101000,4228718065,2820,2815,2820,2815,15235
20230904,100900,4185797885,2820,2820,2820,2815,4000
20230904,100800,4174532115,2820,2825,2825,2820,14384
20230904,100700,4133963660,2825,2820,2825,2820,2871
20230904,100600,4125864395,2825,2825,2825,2820,11829
20230904,100500,4092449690,2825,2825,2825,2820,3522
20230904,100400,4082500495,2825,2825,2825,2820,4703
20230904,100300,4069223540,2825,2815,2825,2815,29394
20230904,100200,3986387570,2815,2810,2815,2810,5863
20230904,100100,3969887480,2815,2815,2815,2810,15325
20230904,100000,3926816870,2815,2820,2820,2815,31543
20230904,095900,3837963250,2825,2830,2830,2820,19493
20230904,095800,3782870615,2830,2830,2830,2825,8976
20230904,095700,3757469685,2825,2825,2830,2825,5332
20230904,095600,3742389160,2825,2830,2830,2825,7927
20230904,095500,3719955885,2830,2830,2830,2825,6991
20230904,095400,3700182150,2830,2830,2830,2825,6005
20230904,095300,3683193975,2830,2835,2835,2820,2078
20230904,095200,3677317420,2835,2820,2835,2815,30765
20230904,095100,3590352890,2820,2820,2820,2815,2695
20230904,095000,3582756305,2820,2820,2820,2815,5037
20230904,094900,3568551975,2820,2815,2825,2815,5503
20230904,094800,3553034760,2820,2815,2820,2815,4513
20230904,094700,3540320370,2815,2810,2820,2810,6681
20230904,094600,3521526320,2810,2805,2810,2805,4863
20230904,094500,3507874085,2805,2805,2810,2800,6921
20230904,094400,3488452730,2805,2815,2815,2800,30492
20230904,094300,3402856730,2815,2825,2825,2810,35068
20230904,094200,3304049865,2820,2820,2825,2815,20238
20230904,094100,3246964515,2820,2820,2820,2815,12255
20230904,094000,3212409435,2820,2815,2820,2810,5199
20230904,093900,3197771370,2810,2815,2815,2810,6324
20230904,093800,3179987095,2815,2810,2820,2810,11282
20230904,093700,3148224715,2815,2810,2815,2810,7053
20230904,093600,3128385550,2810,2815,2820,2810,22302
20230904,093500,3065637010,2825,2820,2825,2815,29239
20230904,093400,2983214595,2820,2820,2820,2815,10898
20230904,093300,2952497855,2820,2820,2825,2820,13604
20230904,093200,2914130270,2820,2830,2830,2820,39402
20230904,093100,2802902060,2830,2820,2830,2820,36885
20230904,093000,2698677290,2825,2815,2825,2810,20198
20230904,092900,2641756090,2815,2810,2815,2805,24887
20230904,092800,2571781900,2810,2810,2810,2805,8716
20230904,092700,2547302555,2810,2795,2810,2790,37958
20230904,092600,2441173585,2795,2795,2795,2790,8568
20230904,092500,2417247475,2790,2795,2795,2790,13924
20230904,092400,2378373055,2795,2800,2800,2795,11183
20230904,092300,2347088865,2800,2795,2800,2790,3470
20230904,092200,2337389395,2800,2790,2800,2790,20458
20230904,092100,2280256425,2795,2795,2795,2790,8453
20230904,092000,2256655200,2795,2790,2800,2790,9911
20230904,091900,2228958325,2795,2790,2805,2790,8344
20230904,091800,2205654015,2790,2795,2805,2790,21205
20230904,091700,2146417950,2795,2805,2805,2795,13838
20230904,091600,2107691890,2805,2805,2805,2800,4866
20230904,091500,2094062925,2800,2805,2810,2795,6297
20230904,091400,2076397980,2790,2800,2805,2785,26399
20230904,091300,2002621070,2800,2805,2805,2785,19896
20230904,091200,1947133255,2795,2780,2805,2775,72737
20230904,091100,1744475055,2785,2795,2795,2780,50002
20230904,091000,1605099980,2795,2805,2805,2795,35180
20230904,090900,1506669815,2810,2815,2815,2805,14759
20230904,090800,1465219230,2810,2815,2815,2805,15148
20230904,090700,1422662040,2815,2825,2830,2805,24319
20230904,090600,1354229260,2825,2825,2830,2810,49181
20230904,090500,1215306510,2830,2830,2830,2815,27854
20230904,090400,1136527540,2830,2795,2830,2790,123025
20230904,090300,792043335,2795,2805,2810,2795,51783
20230904,090200,647020380,2810,2800,2815,2800,39248
20230904,090100,536927930,2805,2810,2815,2800,40102
20230904,090000,424362340,2810,2810,2825,2800,144481