stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230906,185200,17192277140,2670,2670,2670,2670,85252
20230906,185100,17192277140,2670,2670,2670,2670,0
20230906,185000,17192277140,2670,2670,2670,2670,0
20230906,184900,17192277140,2670,2670,2670,2670,0
20230906,184800,17192277140,2670,2670,2670,2670,0
20230906,184700,17192277140,2670,2670,2670,2670,0
20230906,184600,17192277140,2670,2670,2670,2670,0
20230906,184500,17192277140,2670,2670,2670,2670,0
20230906,184400,17192277140,2670,2670,2670,2670,0
20230906,184300,17192277140,2670,2670,2670,2670,0
20230906,184200,17192277140,2670,2670,2670,2670,0
20230906,184100,17192277140,2670,2670,2670,2670,0
20230906,184000,17192277140,2670,2670,2670,2670,0
20230906,183900,17192277140,2670,2670,2670,2670,0
20230906,183800,17192277140,2670,2670,2670,2670,0
20230906,183700,17192277140,2670,2670,2670,2670,0
20230906,183600,17192277140,2670,2670,2670,2670,0
20230906,183500,17192277140,2670,2670,2670,2670,0
20230906,183400,17192277140,2670,2670,2670,2670,0
20230906,183300,17192277140,2670,2670,2670,2670,0
20230906,183200,17192277140,2670,2670,2670,2670,0
20230906,183100,17192277140,2670,2670,2670,2670,0
20230906,183000,17192277140,2670,2670,2670,2670,0
20230906,182900,17192277140,2670,2670,2670,2670,0
20230906,182800,17192277140,2670,2670,2670,2670,0
20230906,182700,17192277140,2670,2670,2670,2670,0
20230906,182600,17192277140,2670,2670,2670,2670,0
20230906,182500,17192277140,2670,2670,2670,2670,0
20230906,182400,17192277140,2670,2670,2670,2670,0
20230906,182300,17192277140,2670,2670,2670,2670,0
20230906,182200,17192277140,2670,2670,2670,2670,85252
20230906,182100,17192277140,2670,2670,2670,2670,0
20230906,182000,17192277140,2670,2670,2670,2670,0
20230906,181900,17192277140,2670,2670,2670,2670,0
20230906,181800,17192277140,2670,2670,2670,2670,0
20230906,181700,17192277140,2670,2670,2670,2670,0
20230906,181600,17192277140,2670,2670,2670,2670,0
20230906,181500,17192277140,2670,2670,2670,2670,0
20230906,181400,17192277140,2670,2670,2670,2670,0
20230906,181300,17192277140,2670,2670,2670,2670,0
20230906,181200,17192277140,2670,2670,2670,2670,0
20230906,181100,17192277140,2670,2670,2670,2670,0
20230906,181000,17192277140,2670,2670,2670,2670,0
20230906,180900,17192277140,2670,2670,2670,2670,0
20230906,180800,17192277140,2670,2670,2670,2670,0
20230906,180700,17192277140,2670,2670,2670,2670,0
20230906,180600,17192277140,2670,2670,2670,2670,0
20230906,180500,17192277140,2670,2670,2670,2670,0
20230906,180400,17192277140,2670,2670,2670,2670,0
20230906,180300,17192277140,2670,2670,2670,2670,0
20230906,180200,17192277140,2670,2670,2670,2670,0
20230906,180100,17192277140,2670,2670,2670,2670,0
20230906,180000,17192277140,2670,2670,2670,2670,0
20230906,175900,17192277140,2670,2670,2670,2670,0
20230906,175800,17192277140,2670,2670,2670,2670,0
20230906,175700,17192277140,2670,2670,2670,2670,0
20230906,175600,17192277140,2670,2670,2670,2670,0
20230906,175500,17192277140,2670,2670,2670,2670,0
20230906,175400,17192277140,2670,2670,2670,2670,0
20230906,175300,17192277140,2670,2670,2670,2670,0
20230906,175200,17192277140,2670,2670,2670,2670,85252
20230906,175100,17192277140,2670,2670,2670,2670,0
20230906,175000,17192277140,2670,2670,2670,2670,0
20230906,174900,17192277140,2670,2670,2670,2670,0
20230906,174800,17192277140,2670,2670,2670,2670,0
20230906,174700,17192277140,2670,2670,2670,2670,0
20230906,174600,17192277140,2670,2670,2670,2670,0
20230906,174500,17192277140,2670,2670,2670,2670,0
20230906,174400,17192277140,2670,2670,2670,2670,0
20230906,174300,17192277140,2670,2670,2670,2670,0
20230906,174200,17192277140,2670,2670,2670,2670,0
20230906,174100,17192277140,2670,2670,2670,2670,0
20230906,174000,17192277140,2670,2670,2670,2670,0
20230906,173900,17192277140,2670,2670,2670,2670,0
20230906,173800,17192277140,2670,2670,2670,2670,0
20230906,173700,17192277140,2670,2670,2670,2670,0
20230906,173600,17192277140,2670,2670,2670,2670,0
20230906,173500,17192277140,2670,2670,2670,2670,0
20230906,173400,17192277140,2670,2670,2670,2670,0
20230906,173300,17192277140,2670,2670,2670,2670,0
20230906,173200,17192277140,2670,2670,2670,2670,0
20230906,173100,17192277140,2670,2670,2670,2670,0
20230906,173000,17192277140,2670,2670,2670,2670,0
20230906,172900,17192277140,2670,2670,2670,2670,0
20230906,172800,17192277140,2670,2670,2670,2670,0
20230906,172700,17192277140,2670,2670,2670,2670,0
20230906,172600,17192277140,2670,2670,2670,2670,0
20230906,172500,17192277140,2670,2670,2670,2670,0
20230906,172400,17192277140,2670,2670,2670,2670,0
20230906,172300,17192277140,2670,2670,2670,2670,0
20230906,172200,17192277140,2670,2670,2670,2670,85252
20230906,172100,17192277140,2670,2670,2670,2670,0
20230906,172000,17192277140,2670,2670,2670,2670,0
20230906,171900,17192277140,2670,2670,2670,2670,0
20230906,171800,17192277140,2670,2670,2670,2670,0
20230906,171700,17192277140,2670,2670,2670,2670,0
20230906,171600,17192277140,2670,2670,2670,2670,0
20230906,171500,17192277140,2670,2670,2670,2670,0
20230906,171400,17192277140,2670,2670,2670,2670,0
20230906,171300,17192277140,2670,2670,2670,2670,0
20230906,171200,17192277140,2670,2670,2670,2670,0
20230906,171100,17192277140,2670,2670,2670,2670,0
20230906,171000,17192277140,2670,2670,2670,2670,0
20230906,170900,17192277140,2670,2670,2670,2670,0
20230906,170800,17192277140,2670,2670,2670,2670,0
20230906,170700,17192277140,2670,2670,2670,2670,0
20230906,170600,17192277140,2670,2670,2670,2670,0
20230906,170500,17192277140,2670,2670,2670,2670,0
20230906,170400,17192277140,2670,2670,2670,2670,0
20230906,170300,17192277140,2670,2670,2670,2670,0
20230906,170200,17192277140,2670,2670,2670,2670,0
20230906,170100,17192277140,2670,2670,2670,2670,0
20230906,170000,17192277140,2670,2670,2670,2670,0
20230906,165900,17192277140,2670,2670,2670,2670,0
20230906,165800,17192277140,2670,2670,2670,2670,0
20230906,165700,17192277140,2670,2670,2670,2670,0
20230906,165600,17192277140,2670,2670,2670,2670,0
20230906,165500,17192277140,2670,2670,2670,2670,0
20230906,165400,17192277140,2670,2670,2670,2670,0
20230906,165300,17192277140,2670,2670,2670,2670,0
20230906,165200,17192277140,2670,2670,2670,2670,85252
20230906,165100,17192277140,2670,2670,2670,2670,0
20230906,165000,17192277140,2670,2670,2670,2670,0
20230906,164900,17192277140,2670,2670,2670,2670,0
20230906,164800,17192277140,2670,2670,2670,2670,0
20230906,164700,17192277140,2670,2670,2670,2670,0
20230906,164600,17192277140,2670,2670,2670,2670,0
20230906,164500,17192277140,2670,2670,2670,2670,0
20230906,164400,17192277140,2670,2670,2670,2670,0
20230906,164300,17192277140,2670,2670,2670,2670,0
20230906,164200,17192277140,2670,2670,2670,2670,0
20230906,164100,17192277140,2670,2670,2670,2670,0
20230906,164000,17192277140,2670,2670,2670,2670,0
20230906,163900,17192277140,2670,2670,2670,2670,0
20230906,163800,17192277140,2670,2670,2670,2670,0
20230906,163700,17192277140,2670,2670,2670,2670,0
20230906,163600,17192277140,2670,2670,2670,2670,0
20230906,163500,17192277140,2670,2670,2670,2670,0
20230906,163400,17192277140,2670,2670,2670,2670,0
20230906,163300,17192277140,2670,2670,2670,2670,0
20230906,163200,17192277140,2670,2670,2670,2670,0
20230906,163100,17192277140,2670,2670,2670,2670,0
20230906,163000,17192277140,2670,2670,2670,2670,0
20230906,162900,17192277140,2670,2670,2670,2670,0
20230906,162800,17192277140,2670,2670,2670,2670,0
20230906,162700,17192277140,2670,2670,2670,2670,0
20230906,162600,17192277140,2670,2670,2670,2670,0
20230906,162500,17192277140,2670,2670,2670,2670,0
20230906,162400,17192277140,2670,2670,2670,2670,0
20230906,162300,17192277140,2670,2670,2670,2670,0
20230906,162200,17192277140,2670,2670,2670,2670,85252
20230906,162100,17192277140,2670,2670,2670,2670,0
20230906,162000,17192277140,2670,2670,2670,2670,0
20230906,161900,17192277140,2670,2670,2670,2670,0
20230906,161800,17192277140,2670,2670,2670,2670,0
20230906,161700,17192277140,2670,2670,2670,2670,0
20230906,161600,17192277140,2670,2670,2670,2670,0
20230906,161500,17192277140,2670,2670,2670,2670,0
20230906,161400,17192277140,2670,2670,2670,2670,0
20230906,161300,17192277140,2670,2670,2670,2670,0
20230906,161200,17192277140,2670,2670,2670,2670,0
20230906,161100,17192277140,2670,2670,2670,2670,0
20230906,161000,17192277140,2670,2670,2670,2670,0
20230906,160900,17192277140,2670,2670,2670,2670,0
20230906,160800,17192277140,2670,2670,2670,2670,0
20230906,160700,17192277140,2670,2670,2670,2670,0
20230906,160600,17192277140,2670,2670,2670,2670,0
20230906,160500,17192277140,2670,2670,2670,2670,0
20230906,160400,17192277140,2670,2670,2670,2670,0
20230906,160300,17192277140,2670,2670,2670,2670,0
20230906,160200,17192277140,2670,2670,2670,2670,0
20230906,160100,17192277140,2670,2670,2670,2670,0
20230906,160000,17192277140,2670,2670,2670,2670,0
20230906,155900,17192277140,2670,2670,2670,2670,0
20230906,155800,17192277140,2670,2670,2670,2670,0
20230906,155700,17192277140,2670,2670,2670,2670,0
20230906,155600,17192277140,2670,2670,2670,2670,0
20230906,155500,17192277140,2670,2670,2670,2670,0
20230906,155400,17192277140,2670,2670,2670,2670,0
20230906,155300,17192277140,2670,2670,2670,2670,0
20230906,155200,17192277140,2670,2670,2670,2670,85252
20230906,155100,17192277140,2670,2670,2670,2670,0
20230906,155000,17192277140,2670,2670,2670,2670,0
20230906,154900,17192277140,2670,2670,2670,2670,0
20230906,154800,17192277140,2670,2670,2670,2670,0
20230906,154700,17192277140,2670,2670,2670,2670,0
20230906,154600,17192277140,2670,2670,2670,2670,0
20230906,154500,17192277140,2670,2670,2670,2670,0
20230906,154400,17192277140,2670,2670,2670,2670,0
20230906,154300,17192277140,2670,2670,2670,2670,0
20230906,154200,17192277140,2670,2670,2670,2670,0
20230906,154100,17192277140,2670,2670,2670,2670,0
20230906,154000,17192277140,2670,2670,2670,2670,0
20230906,153900,17192277140,2670,2670,2670,2670,0
20230906,153800,17192277140,2670,2670,2670,2670,0
20230906,153700,17192277140,2670,2670,2670,2670,0
20230906,153600,17192277140,2670,2670,2670,2670,0
20230906,153500,17192277140,2670,2670,2670,2670,0
20230906,153400,17192277140,2670,2670,2670,2670,0
20230906,153300,17192277140,2670,2670,2670,2670,0
20230906,153200,17192277140,2670,2670,2670,2670,0
20230906,153100,17192277140,2670,2670,2670,2670,0
20230906,153000,17192277140,2670,2670,2670,2670,85252
20230906,152900,16964654300,2670,2670,2670,2670,0
20230906,152800,16964654300,2670,2670,2670,2670,0
20230906,152700,16964654300,2670,2670,2670,2670,0
20230906,152600,16964654300,2670,2670,2670,2670,0
20230906,152500,16964654300,2670,2670,2670,2670,0
20230906,152400,16964654300,2670,2670,2670,2670,0
20230906,152300,16964654300,2670,2670,2670,2670,0
20230906,152200,16964654300,2670,2670,2670,2670,0
20230906,152100,16964654300,2670,2670,2670,2670,0
20230906,152000,16964654300,2670,2670,2670,2670,0
20230906,151900,16964654300,2670,2660,2670,2655,20189
20230906,151800,16910889935,2660,2655,2660,2655,42647
20230906,151700,16797538290,2660,2660,2660,2655,24137
20230906,151600,16733402065,2660,2660,2660,2655,2870
20230906,151500,16725773065,2660,2655,2660,2655,8151
20230906,151400,16704122040,2660,2660,2660,2655,6539
20230906,151300,16686744560,2660,2660,2660,2655,10688
20230906,151200,16658322300,2660,2655,2660,2655,14091
20230906,151100,16620881890,2660,2660,2660,2655,7843
20230906,151000,16600043285,2660,2655,2660,2655,4991
20230906,150900,16586774495,2660,2655,2660,2655,2873
20230906,150800,16579144930,2655,2655,2660,2650,18339
20230906,150700,16530455545,2655,2655,2655,2650,5762
20230906,150600,16515178335,2655,2655,2655,2650,9129
20230906,150500,16490957010,2655,2655,2655,2650,3840
20230906,150400,16480778245,2655,2650,2655,2650,10018
20230906,150300,16454198955,2655,2655,2655,2650,2486
20230906,150200,16447605110,2655,2655,2655,2650,6801
20230906,150100,16429561380,2655,2650,2655,2650,7618
20230906,150000,16409370365,2650,2645,2650,2640,60677
20230906,145900,16248728030,2645,2650,2650,2640,48848
20230906,145800,16119522415,2650,2655,2655,2645,124312
20230906,145700,15790102710,2650,2655,2655,2650,20212
20230906,145600,15736538685,2650,2650,2655,2650,10051
20230906,145500,15709892020,2650,2655,2655,2650,12372
20230906,145400,15677086805,2655,2650,2655,2650,1959
20230906,145300,15671890345,2655,2655,2655,2650,12922
20230906,145200,15637634150,2655,2655,2655,2650,40574
20230906,145100,15530105695,2650,2660,2660,2650,51881
20230906,145000,15392370990,2660,2660,2660,2655,60492
20230906,144900,15231684100,2660,2660,2660,2655,4378
20230906,144800,15220055205,2660,2655,2660,2655,12054
20230906,144700,15188049410,2655,2660,2660,2655,10622
20230906,144600,15159840520,2660,2660,2660,2655,17400
20230906,144500,15113588945,2655,2665,2665,2655,88716
20230906,144400,14877600240,2665,2660,2665,2660,13600
20230906,144300,14841419885,2665,2665,2670,2660,5361
20230906,144200,14827145055,2665,2665,2665,2660,27626
20230906,144100,14753530900,2665,2670,2670,2660,4102
20230906,144000,14742592775,2665,2665,2670,2660,3686
20230906,143900,14732770450,2665,2665,2670,2660,2767
20230906,143800,14725402085,2665,2670,2670,2660,71817
20230906,143700,14534147310,2670,2670,2670,2665,12412
20230906,143600,14501060285,2670,2665,2670,2665,2095
20230906,143500,14495472465,2665,2665,2670,2665,481
20230906,143400,14494190380,2670,2670,2670,2665,4900
20230906,143300,14481126300,2670,2670,2670,2665,6411
20230906,143200,14464038765,2665,2670,2675,2665,2810
20230906,143100,14456535625,2675,2675,2675,2670,12911
20230906,143000,14422062955,2675,2670,2675,2670,6195
20230906,142900,14405495525,2675,2675,2675,2670,7113
20230906,142800,14386497270,2670,2675,2675,2670,1339
20230906,142700,14382921430,2675,2675,2675,2670,2613
20230906,142600,14375944410,2675,2675,2675,2670,1737
20230906,142500,14371303755,2675,2670,2675,2665,5410
20230906,142400,14356863530,2670,2665,2670,2665,5183
20230906,142300,14343031785,2670,2665,2670,2665,14072
20230906,142200,14305464745,2670,2670,2670,2665,1507
20230906,142100,14301446965,2670,2665,2670,2665,1334
20230906,142000,14297891815,2670,2665,2670,2660,8920
20230906,141900,14274132400,2665,2665,2665,2660,4337
20230906,141800,14262584430,2665,2665,2665,2660,1639
20230906,141700,14258218750,2665,2665,2665,2660,9501
20230906,141600,14232936960,2665,2665,2665,2660,1862
20230906,141500,14227979110,2665,2660,2665,2660,5738
20230906,141400,14212709680,2665,2665,2665,2660,11271
20230906,141300,14182677745,2665,2660,2665,2660,1705
20230906,141200,14178137155,2660,2665,2665,2660,4994
20230906,141100,14164833290,2660,2665,2665,2660,1681
20230906,141000,14160354270,2665,2665,2670,2660,8434
20230906,140900,14137904415,2665,2660,2665,2660,5062
20230906,140800,14124417245,2660,2665,2665,2660,3229
20230906,140700,14115824215,2665,2665,2670,2660,20193
20230906,140600,14062008920,2665,2665,2670,2665,807
20230906,140500,14059858025,2665,2670,2670,2665,1446
20230906,140400,14056003425,2665,2665,2670,2665,2667
20230906,140300,14048895840,2665,2670,2670,2665,7316
20230906,140200,14029378155,2665,2665,2670,2665,16630
20230906,140100,13985058195,2670,2665,2670,2665,1113
20230906,140000,13982092005,2665,2670,2670,2665,3312
20230906,135900,13973262600,2665,2670,2670,2665,1150
20230906,135800,13970197785,2665,2670,2670,2665,961
20230906,135700,13967634285,2670,2670,2675,2665,7946
20230906,135600,13946417645,2670,2675,2675,2670,1941
20230906,135500,13941234880,2675,2670,2675,2665,5467
20230906,135400,13926639530,2670,2670,2670,2665,5356
20230906,135300,13912358940,2670,2660,2670,2660,28323
20230906,135200,13836861305,2660,2665,2665,2660,17425
20230906,135100,13790440435,2665,2665,2665,2660,6345
20230906,135000,13773536695,2660,2665,2665,2660,2722
20230906,134900,13766291140,2665,2665,2665,2660,539
20230906,134800,13764854930,2665,2665,2670,2660,55613
20230906,134700,13616646670,2665,2670,2670,2665,1861
20230906,134600,13611684340,2670,2670,2670,2665,4936
20230906,134500,13598507340,2670,2665,2670,2665,7833
20230906,134400,13577601570,2665,2670,2670,2665,5280
20230906,134300,13563519775,2665,2665,2670,2665,5379
20230906,134200,13549181185,2665,2665,2670,2665,21841
20230906,134100,13490971580,2670,2670,2670,2665,502
20230906,134000,13489632135,2665,2670,2670,2665,3742
20230906,133900,13479656905,2670,2670,2670,2665,754
20230906,133800,13477646025,2670,2665,2670,2665,2564
20230906,133700,13470804175,2665,2670,2670,2665,4285
20230906,133600,13459363640,2670,2670,2670,2665,1622
20230906,133500,13455039355,2665,2670,2670,2665,3129
20230906,133400,13446690760,2670,2670,2670,2665,8066
20230906,133300,13425161260,2670,2670,2670,2665,3777
20230906,133200,13415078460,2670,2670,2670,2665,960
20230906,133100,13412518590,2665,2675,2675,2665,6095
20230906,133000,13396248450,2675,2670,2675,2670,1132
20230906,132900,13393225970,2670,2675,2675,2670,177
20230906,132800,13392753335,2670,2665,2670,2665,18411
20230906,132700,13343598510,2670,2670,2670,2665,2875
20230906,132600,13335922670,2665,2665,2670,2665,1303
20230906,132500,13332444635,2665,2665,2675,2665,5927
20230906,132400,13316625540,2665,2665,2670,2665,5900
20230906,132300,13300898190,2665,2670,2675,2665,13545
20230906,132200,13264741080,2670,2675,2675,2670,2763
20230906,132100,13257363810,2675,2670,2675,2670,5826
20230906,132000,13241784480,2670,2675,2675,2670,2349
20230906,131900,13235501320,2675,2675,2675,2670,12290
20230906,131800,13202630780,2670,2670,2675,2670,1693
20230906,131700,13198108585,2670,2670,2675,2670,13339
20230906,131600,13162478195,2670,2675,2675,2670,39
20230906,131500,13162373875,2675,2670,2675,2670,1455
20230906,131400,13158488455,2670,2675,2675,2670,5319
20230906,131300,13144282550,2670,2670,2675,2670,1415
20230906,131200,13140504480,2670,2670,2675,2670,2526
20230906,131100,13133752195,2670,2670,2675,2670,1787
20230906,131000,13128980875,2675,2670,2675,2665,40911
20230906,130900,13019748530,2675,2675,2675,2670,294
20230906,130800,13018963525,2670,2670,2675,2665,4693
20230906,130700,13006436125,2670,2670,2670,2665,3218
20230906,130600,12997846245,2665,2670,2670,2665,2839
20230906,130500,12990271535,2670,2670,2670,2665,1468
20230906,130400,12986353215,2670,2670,2670,2665,2158
20230906,130300,12980599090,2670,2665,2670,2665,2722
20230906,130200,12973337005,2665,2665,2670,2665,591
20230906,130100,12971760315,2670,2670,2670,2665,601
20230906,130000,12970156710,2670,2670,2675,2670,3984
20230906,125900,12959519270,2670,2670,2675,2670,1438
20230906,125800,12955679690,2670,2665,2670,2665,3270
20230906,125700,12946956360,2670,2670,2670,2665,4582
20230906,125600,12934723325,2670,2670,2670,2665,8023
20230906,125500,12913302430,2670,2670,2670,2665,12088
20230906,125400,12881065630,2670,2665,2670,2665,3724
20230906,125300,12871136675,2670,2665,2670,2665,602
20230906,125200,12869531920,2670,2670,2670,2665,3612
20230906,125100,12859893630,2670,2675,2675,2670,758
20230906,125000,12857869745,2670,2670,2670,2665,4561
20230906,124900,12845691910,2670,2670,2670,2665,2953
20230906,124800,12837814535,2670,2665,2670,2665,7976
20230906,124700,12816532275,2665,2665,2670,2665,4061
20230906,124600,12805709690,2665,2665,2670,2665,1946
20230906,124500,12800518580,2670,2665,2670,2665,3291
20230906,124400,12791740690,2670,2665,2670,2665,1152
20230906,124300,12788669575,2665,2665,2670,2665,4593
20230906,124200,12776428815,2670,2670,2670,2665,16279
20230906,124100,12733043385,2670,2665,2675,2665,5553
20230906,124000,12718218340,2670,2670,2670,2665,2666
20230906,123900,12711101555,2670,2670,2670,2665,616
20230906,123800,12709458885,2665,2665,2670,2660,6713
20230906,123700,12691564850,2665,2660,2665,2660,20514
20230906,123600,12636904890,2665,2670,2670,2660,83386
20230906,123500,12414679590,2670,2670,2675,2665,3420
20230906,123400,12405547295,2670,2670,2675,2665,17616
20230906,123300,12358524125,2670,2670,2670,2665,9058
20230906,123200,12334365960,2670,2665,2670,2665,5908
20230906,123100,12318592740,2670,2670,2670,2670,8387
20230906,123000,12296199450,2670,2670,2670,2665,5139
20230906,122900,12282479570,2670,2670,2670,2665,5139
20230906,122800,12268760040,2670,2670,2675,2665,6003
20230906,122700,12252732990,2670,2665,2670,2665,18160
20230906,122600,12204246280,2665,2675,2675,2665,12852
20230906,122500,12169933180,2670,2675,2675,2670,2155
20230906,122400,12164179315,2670,2665,2670,2665,2234
20230906,122300,12158215635,2670,2670,2670,2665,2325
20230906,122200,12152011005,2670,2670,2670,2665,3290
20230906,122100,12143228250,2670,2670,2675,2670,8633
20230906,122000,12120178040,2665,2670,2670,2665,3474
20230906,121900,12110918100,2665,2665,2670,2665,2770
20230906,121800,12103535895,2670,2670,2670,2665,17610
20230906,121700,12056593245,2670,2675,2675,2670,2418
20230906,121600,12050137135,2670,2675,2675,2670,1817
20230906,121500,12045282420,2675,2675,2675,2670,32759
20230906,121400,11957811305,2675,2670,2675,2665,12589
20230906,121300,11924204400,2670,2670,2670,2670,2528
20230906,121200,11917454640,2670,2675,2675,2665,65538
20230906,121100,11742468665,2675,2675,2675,2670,8378
20230906,121000,11720087530,2675,2670,2675,2670,21826
20230906,120900,11661716455,2670,2670,2675,2670,1703
20230906,120800,11657164775,2675,2675,2675,2670,364
20230906,120700,11656191925,2675,2675,2675,2675,679
20230906,120600,11654375600,2675,2675,2675,2670,1763
20230906,120500,11649661320,2675,2675,2675,2675,1015
20230906,120400,11646946195,2675,2675,2680,2670,12634
20230906,120300,11613177260,2670,2675,2680,2670,7377
20230906,120200,11593443995,2675,2680,2680,2675,18025
20230906,120100,11545225020,2680,2680,2680,2675,4604
20230906,120000,11532887435,2680,2680,2680,2675,2944
20230906,115900,11524998520,2675,2675,2680,2675,3340
20230906,115800,11516051535,2680,2680,2680,2675,5936
20230906,115700,11500146225,2680,2680,2680,2675,2345
20230906,115600,11493862465,2680,2675,2680,2675,1903
20230906,115500,11488768450,2680,2680,2680,2675,24049
20230906,115400,11424337730,2680,2680,2685,2680,9421
20230906,115300,11399047620,2685,2685,2685,2680,1663
20230906,115200,11394583285,2685,2675,2685,2675,14887
20230906,115100,11354687140,2680,2680,2680,2675,2210
20230906,115000,11348772285,2680,2675,2680,2675,1406
20230906,114900,11345008710,2680,2675,2680,2675,4689
20230906,114800,11332458860,2680,2680,2680,2675,4843
20230906,114700,11319487460,2680,2675,2680,2675,1432
20230906,114600,11315656155,2680,2680,2680,2675,4960
20230906,114500,11302384385,2680,2675,2680,2675,2049
20230906,114400,11296902305,2675,2675,2675,2670,4116
20230906,114300,11285909860,2670,2680,2680,2670,5968
20230906,114200,11269946190,2680,2680,2680,2675,1336
20230906,114100,11266369465,2680,2675,2680,2675,9242
20230906,114000,11241644275,2675,2675,2675,2675,919
20230906,113900,11239185950,2670,2670,2670,2665,3960
20230906,113800,11228620335,2670,2670,2670,2665,5317
20230906,113700,11214426595,2670,2670,2670,2665,8455
20230906,113600,11191869630,2665,2670,2670,2665,6758
20230906,113500,11173841110,2670,2675,2675,2670,1969
20230906,113400,11168583595,2670,2675,2675,2670,32556
20230906,113300,11081649275,2675,2670,2675,2670,12035
20230906,113200,11049507455,2670,2675,2675,2670,7509
20230906,113100,11029457670,2675,2675,2675,2670,2873
20230906,113000,11021775230,2670,2675,2675,2670,690
20230906,112900,11019930170,2675,2670,2675,2670,4783
20230906,112800,11007146130,2670,2670,2675,2670,2947
20230906,112700,10999277380,2675,2675,2675,2670,805
20230906,112600,10997127350,2675,2675,2675,2670,3410
20230906,112500,10988012435,2670,2675,2675,2670,4628
20230906,112400,10975638220,2675,2675,2675,2670,6361
20230906,112300,10958625180,2670,2675,2675,2670,4473
20230906,112200,10946677185,2675,2675,2675,2670,631
20230906,112100,10944990180,2675,2670,2675,2670,13791
20230906,112000,10908167985,2670,2675,2675,2670,1416
20230906,111900,10904383045,2675,2670,2675,2670,2396
20230906,111800,10897983080,2670,2675,2675,2670,4589
20230906,111700,10885720160,2675,2670,2675,2670,4592
20230906,111600,10873454620,2675,2670,2675,2670,13785
20230906,111500,10836646165,2670,2675,2675,2670,3773
20230906,111400,10826562390,2675,2675,2675,2670,1837
20230906,111300,10821654005,2675,2675,2675,2670,7314
20230906,111200,10802093750,2675,2670,2675,2665,18411
20230906,111100,10752968645,2670,2670,2670,2665,5735
20230906,111000,10737670600,2670,2670,2670,2665,5981
20230906,110900,10721727220,2665,2670,2670,2665,5968
20230906,110800,10705817425,2670,2670,2670,2665,13127
20230906,110700,10670785505,2670,2670,2670,2665,8499
20230906,110600,10648101270,2670,2670,2675,2665,35153
20230906,110500,10554233325,2670,2670,2675,2670,5185
20230906,110400,10540384560,2670,2670,2675,2670,6252
20230906,110300,10523679235,2670,2670,2675,2670,1180
20230906,110200,10520527475,2670,2675,2675,2665,21646
20230906,110100,10462731590,2670,2665,2675,2665,3305
20230906,110000,10453909310,2665,2660,2665,2660,16448
20230906,105900,10410088870,2665,2665,2665,2660,11141
20230906,105800,10380443210,2665,2675,2675,2665,13197
20230906,105700,10345227825,2675,2665,2675,2665,18835
20230906,105600,10295015475,2665,2665,2665,2660,14077
20230906,105500,10257555295,2665,2660,2665,2655,47405
20230906,105400,10131461215,2665,2665,2665,2655,56016
20230906,105300,9982447330,2665,2670,2675,2660,116397
20230906,105200,9671945030,2670,2680,2680,2670,22060
20230906,105100,9612943755,2675,2680,2685,2670,27976
20230906,105000,9538119685,2680,2680,2685,2675,11711
20230906,104900,9506759730,2680,2680,2680,2675,19176
20230906,104800,9455393370,2680,2680,2680,2675,13039
20230906,104700,9420486310,2675,2670,2680,2670,27019
20230906,104600,9348166470,2670,2675,2675,2665,40238
20230906,104500,9240720400,2680,2680,2680,2660,120622
20230906,104400,8919115300,2680,2695,2695,2665,259195
20230906,104300,8224146685,2695,2695,2695,2690,62354
20230906,104200,8056229140,2695,2705,2705,2690,183889
20230906,104100,7560106390,2705,2705,2705,2700,1951
20230906,104000,7554834395,2705,2705,2705,2700,14997
20230906,103900,7514336080,2705,2710,2710,2700,38658
20230906,103800,7409791130,2710,2710,2715,2705,12623
20230906,103700,7375588515,2710,2715,2715,2705,13000
20230906,103600,7340349645,2715,2710,2715,2705,11878
20230906,103500,7308159830,2705,2710,2710,2705,2714
20230906,103400,7300814590,2710,2715,2715,2705,16898
20230906,103300,7255072710,2715,2715,2715,2705,30270
20230906,103200,7173138930,2715,2720,2720,2705,45515
20230906,103100,7049795890,2720,2715,2720,2710,16722
20230906,103000,7004352055,2720,2710,2720,2705,14147
20230906,102900,6965979045,2710,2710,2710,2705,16870
20230906,102800,6920271020,2710,2705,2710,2705,6294
20230906,102700,6903243020,2710,2710,2710,2705,3711
20230906,102600,6893195475,2705,2705,2710,2705,4515
20230906,102500,6880968370,2705,2705,2710,2705,8667
20230906,102400,6857519605,2710,2705,2710,2705,17148
20230906,102300,6811126470,2710,2710,2710,2705,6919
20230906,102200,6792388480,2705,2710,2715,2705,15459
20230906,102100,6750524535,2715,2715,2715,2710,21280
20230906,102000,6692811205,2710,2710,2715,2710,5540
20230906,101900,6677797555,2710,2715,2715,2710,18060
20230906,101800,6628854055,2710,2715,2715,2710,3686
20230906,101700,6618858365,2715,2715,2715,2710,2307
20230906,101600,6612597110,2710,2715,2715,2710,12659
20230906,101500,6578249085,2715,2715,2715,2710,3597
20230906,101400,6568486750,2715,2715,2715,2710,3805
20230906,101300,6558167580,2710,2715,2720,2710,12478
20230906,101200,6524298795,2715,2720,2720,2715,8889
20230906,101100,6500159410,2720,2720,2720,2715,3566
20230906,101000,6490466715,2720,2720,2720,2715,8922
20230906,100900,6466233895,2720,2720,2720,2715,5684
20230906,100800,6450795290,2720,2720,2720,2715,3381
20230906,100700,6441611940,2720,2725,2725,2720,7230
20230906,100600,6421945800,2725,2725,2725,2715,2114
20230906,100500,6416192355,2720,2720,2725,2720,11032
20230906,100400,6386182260,2725,2725,2725,2720,6611
20230906,100300,6368168275,2725,2720,2725,2720,2359
20230906,100200,6361748125,2715,2715,2720,2715,8205
20230906,100100,6339463165,2720,2715,2720,2715,5957
20230906,100000,6323260165,2720,2720,2720,2710,18411
20230906,095900,6273287320,2720,2715,2720,2715,4104
20230906,095800,6262133215,2710,2715,2715,2710,5553
20230906,095700,6247065315,2715,2715,2715,2710,6772
20230906,095600,6228692930,2715,2715,2715,2710,4195
20230906,095500,6217316075,2715,2715,2715,2710,5539
20230906,095400,6202292360,2710,2710,2715,2705,10386
20230906,095300,6174150125,2710,2705,2715,2700,29779
20230906,095200,6093563885,2705,2700,2705,2700,32952
20230906,095100,6004555240,2705,2710,2710,2700,97626
20230906,095000,5740583710,2710,2705,2715,2705,46884
20230906,094900,5613570235,2705,2710,2720,2705,85006
20230906,094800,5383185675,2715,2715,2720,2710,43503
20230906,094700,5265090095,2720,2725,2725,2715,88215
20230906,094600,5025263485,2725,2720,2725,2720,23123
20230906,094500,4962365735,2720,2725,2725,2720,12501
20230906,094400,4928357385,2725,2720,2725,2720,11252
20230906,094300,4897716400,2725,2725,2730,2720,11972
20230906,094200,4865094885,2725,2725,2730,2725,14314
20230906,094100,4826087780,2725,2725,2725,2720,56008
20230906,094000,4673574665,2725,2725,2725,2720,13666
20230906,093900,4636359535,2725,2725,2730,2720,42386
20230906,093800,4520866315,2730,2725,2730,2725,31375
20230906,093700,4435349060,2730,2735,2735,2725,55767
20230906,093600,4283107645,2735,2740,2740,2730,26243
20230906,093500,4211332080,2735,2735,2740,2735,23815
20230906,093400,4146197130,2735,2740,2745,2735,18559
20230906,093300,4095418550,2740,2745,2745,2735,56831
20230906,093200,3939767165,2740,2740,2745,2740,11372
20230906,093100,3908596355,2745,2750,2750,2740,48812
20230906,093000,3774686550,2745,2770,2770,2745,140369
20230906,092900,3387804635,2765,2765,2775,2760,11190
20230906,092800,3356846750,2760,2760,2765,2760,12750
20230906,092700,3321610510,2765,2755,2765,2755,7077
20230906,092600,3302082775,2760,2760,2760,2755,33796
20230906,092500,3208963675,2760,2760,2760,2755,20322
20230906,092400,3152973045,2755,2750,2755,2750,19119
20230906,092300,3100314135,2755,2755,2755,2750,3618
20230906,092200,3090358375,2755,2755,2760,2750,25806
20230906,092100,3019265900,2755,2760,2765,2755,10076
20230906,092000,2991456435,2760,2755,2760,2755,4158
20230906,091900,2979984770,2755,2760,2760,2755,8974
20230906,091800,2955259290,2755,2750,2760,2750,3578
20230906,091700,2945403025,2755,2755,2760,2750,11833
20230906,091600,2912832265,2750,2755,2755,2750,20471
20230906,091500,2856478390,2755,2760,2760,2750,28571
20230906,091400,2777767360,2755,2765,2770,2755,44714
20230906,091300,2654392560,2765,2765,2775,2760,25942
20230906,091200,2582633365,2770,2790,2795,2770,34072
20230906,091100,2488034375,2785,2790,2795,2780,36251
20230906,091000,2386797935,2790,2775,2790,2775,12602
20230906,090900,2351765565,2780,2780,2780,2770,21238
20230906,090800,2292802225,2785,2765,2785,2765,21743
20230906,090700,2232485315,2770,2770,2775,2765,40148
20230906,090600,2121274260,2775,2775,2780,2770,42213
20230906,090500,2004099935,2775,2770,2780,2770,34481
20230906,090400,1908430370,2775,2780,2780,2770,26915
20230906,090300,1833787560,2780,2800,2800,2775,100566
20230906,090200,1553569415,2800,2805,2805,2790,149472
20230906,090100,1135190730,2805,2785,2805,2780,177758
20230906,090000,639040670,2785,2795,2800,2780,228870