stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230908,185200,8288348540,2695,2695,2695,2695,65714
20230908,185100,8288348540,2695,2695,2695,2695,0
20230908,185000,8288348540,2695,2695,2695,2695,0
20230908,184900,8288348540,2695,2695,2695,2695,0
20230908,184800,8288348540,2695,2695,2695,2695,0
20230908,184700,8288348540,2695,2695,2695,2695,0
20230908,184600,8288348540,2695,2695,2695,2695,0
20230908,184500,8288348540,2695,2695,2695,2695,0
20230908,184400,8288348540,2695,2695,2695,2695,0
20230908,184300,8288348540,2695,2695,2695,2695,0
20230908,184200,8288348540,2695,2695,2695,2695,0
20230908,184100,8288348540,2695,2695,2695,2695,0
20230908,184000,8288348540,2695,2695,2695,2695,0
20230908,183900,8288348540,2695,2695,2695,2695,0
20230908,183800,8288348540,2695,2695,2695,2695,0
20230908,183700,8288348540,2695,2695,2695,2695,0
20230908,183600,8288348540,2695,2695,2695,2695,0
20230908,183500,8288348540,2695,2695,2695,2695,0
20230908,183400,8288348540,2695,2695,2695,2695,0
20230908,183300,8288348540,2695,2695,2695,2695,0
20230908,183200,8288348540,2695,2695,2695,2695,0
20230908,183100,8288348540,2695,2695,2695,2695,0
20230908,183000,8288348540,2695,2695,2695,2695,0
20230908,182900,8288348540,2695,2695,2695,2695,0
20230908,182800,8288348540,2695,2695,2695,2695,0
20230908,182700,8288348540,2695,2695,2695,2695,0
20230908,182600,8288348540,2695,2695,2695,2695,0
20230908,182500,8288348540,2695,2695,2695,2695,0
20230908,182400,8288348540,2695,2695,2695,2695,0
20230908,182300,8288348540,2695,2695,2695,2695,0
20230908,182200,8288348540,2695,2695,2695,2695,65714
20230908,182100,8288348540,2695,2695,2695,2695,0
20230908,182000,8288348540,2695,2695,2695,2695,0
20230908,181900,8288348540,2695,2695,2695,2695,0
20230908,181800,8288348540,2695,2695,2695,2695,0
20230908,181700,8288348540,2695,2695,2695,2695,0
20230908,181600,8288348540,2695,2695,2695,2695,0
20230908,181500,8288348540,2695,2695,2695,2695,0
20230908,181400,8288348540,2695,2695,2695,2695,0
20230908,181300,8288348540,2695,2695,2695,2695,0
20230908,181200,8288348540,2695,2695,2695,2695,0
20230908,181100,8288348540,2695,2695,2695,2695,0
20230908,181000,8288348540,2695,2695,2695,2695,0
20230908,180900,8288348540,2695,2695,2695,2695,0
20230908,180800,8288348540,2695,2695,2695,2695,0
20230908,180700,8288348540,2695,2695,2695,2695,0
20230908,180600,8288348540,2695,2695,2695,2695,0
20230908,180500,8288348540,2695,2695,2695,2695,0
20230908,180400,8288348540,2695,2695,2695,2695,0
20230908,180300,8288348540,2695,2695,2695,2695,0
20230908,180200,8288348540,2695,2695,2695,2695,0
20230908,180100,8288348540,2695,2695,2695,2695,0
20230908,180000,8288348540,2695,2695,2695,2695,0
20230908,175900,8288348540,2695,2695,2695,2695,0
20230908,175800,8288348540,2695,2695,2695,2695,0
20230908,175700,8288348540,2695,2695,2695,2695,0
20230908,175600,8288348540,2695,2695,2695,2695,0
20230908,175500,8288348540,2695,2695,2695,2695,0
20230908,175400,8288348540,2695,2695,2695,2695,0
20230908,175300,8288348540,2695,2695,2695,2695,0
20230908,175200,8288348540,2695,2695,2695,2695,65714
20230908,175100,8288348540,2695,2695,2695,2695,0
20230908,175000,8288348540,2695,2695,2695,2695,0
20230908,174900,8288348540,2695,2695,2695,2695,0
20230908,174800,8288348540,2695,2695,2695,2695,0
20230908,174700,8288348540,2695,2695,2695,2695,0
20230908,174600,8288348540,2695,2695,2695,2695,0
20230908,174500,8288348540,2695,2695,2695,2695,0
20230908,174400,8288348540,2695,2695,2695,2695,0
20230908,174300,8288348540,2695,2695,2695,2695,0
20230908,174200,8288348540,2695,2695,2695,2695,0
20230908,174100,8288348540,2695,2695,2695,2695,0
20230908,174000,8288348540,2695,2695,2695,2695,0
20230908,173900,8288348540,2695,2695,2695,2695,0
20230908,173800,8288348540,2695,2695,2695,2695,0
20230908,173700,8288348540,2695,2695,2695,2695,0
20230908,173600,8288348540,2695,2695,2695,2695,0
20230908,173500,8288348540,2695,2695,2695,2695,0
20230908,173400,8288348540,2695,2695,2695,2695,0
20230908,173300,8288348540,2695,2695,2695,2695,0
20230908,173200,8288348540,2695,2695,2695,2695,0
20230908,173100,8288348540,2695,2695,2695,2695,0
20230908,173000,8288348540,2695,2695,2695,2695,0
20230908,172900,8288348540,2695,2695,2695,2695,0
20230908,172800,8288348540,2695,2695,2695,2695,0
20230908,172700,8288348540,2695,2695,2695,2695,0
20230908,172600,8288348540,2695,2695,2695,2695,0
20230908,172500,8288348540,2695,2695,2695,2695,0
20230908,172400,8288348540,2695,2695,2695,2695,0
20230908,172300,8288348540,2695,2695,2695,2695,0
20230908,172200,8288348540,2695,2695,2695,2695,65714
20230908,172100,8288348540,2695,2695,2695,2695,0
20230908,172000,8288348540,2695,2695,2695,2695,0
20230908,171900,8288348540,2695,2695,2695,2695,0
20230908,171800,8288348540,2695,2695,2695,2695,0
20230908,171700,8288348540,2695,2695,2695,2695,0
20230908,171600,8288348540,2695,2695,2695,2695,0
20230908,171500,8288348540,2695,2695,2695,2695,0
20230908,171400,8288348540,2695,2695,2695,2695,0
20230908,171300,8288348540,2695,2695,2695,2695,0
20230908,171200,8288348540,2695,2695,2695,2695,0
20230908,171100,8288348540,2695,2695,2695,2695,0
20230908,171000,8288348540,2695,2695,2695,2695,0
20230908,170900,8288348540,2695,2695,2695,2695,0
20230908,170800,8288348540,2695,2695,2695,2695,0
20230908,170700,8288348540,2695,2695,2695,2695,0
20230908,170600,8288348540,2695,2695,2695,2695,0
20230908,170500,8288348540,2695,2695,2695,2695,0
20230908,170400,8288348540,2695,2695,2695,2695,0
20230908,170300,8288348540,2695,2695,2695,2695,0
20230908,170200,8288348540,2695,2695,2695,2695,0
20230908,170100,8288348540,2695,2695,2695,2695,0
20230908,170000,8288348540,2695,2695,2695,2695,0
20230908,165900,8288348540,2695,2695,2695,2695,0
20230908,165800,8288348540,2695,2695,2695,2695,0
20230908,165700,8288348540,2695,2695,2695,2695,0
20230908,165600,8288348540,2695,2695,2695,2695,0
20230908,165500,8288348540,2695,2695,2695,2695,0
20230908,165400,8288348540,2695,2695,2695,2695,0
20230908,165300,8288348540,2695,2695,2695,2695,0
20230908,165200,8288348540,2695,2695,2695,2695,65714
20230908,165100,8288348540,2695,2695,2695,2695,0
20230908,165000,8288348540,2695,2695,2695,2695,0
20230908,164900,8288348540,2695,2695,2695,2695,0
20230908,164800,8288348540,2695,2695,2695,2695,0
20230908,164700,8288348540,2695,2695,2695,2695,0
20230908,164600,8288348540,2695,2695,2695,2695,0
20230908,164500,8288348540,2695,2695,2695,2695,0
20230908,164400,8288348540,2695,2695,2695,2695,0
20230908,164300,8288348540,2695,2695,2695,2695,0
20230908,164200,8288348540,2695,2695,2695,2695,0
20230908,164100,8288348540,2695,2695,2695,2695,0
20230908,164000,8288348540,2695,2695,2695,2695,0
20230908,163900,8288348540,2695,2695,2695,2695,0
20230908,163800,8288348540,2695,2695,2695,2695,0
20230908,163700,8288348540,2695,2695,2695,2695,0
20230908,163600,8288348540,2695,2695,2695,2695,0
20230908,163500,8288348540,2695,2695,2695,2695,0
20230908,163400,8288348540,2695,2695,2695,2695,0
20230908,163300,8288348540,2695,2695,2695,2695,0
20230908,163200,8288348540,2695,2695,2695,2695,0
20230908,163100,8288348540,2695,2695,2695,2695,0
20230908,163000,8288348540,2695,2695,2695,2695,0
20230908,162900,8288348540,2695,2695,2695,2695,0
20230908,162800,8288348540,2695,2695,2695,2695,0
20230908,162700,8288348540,2695,2695,2695,2695,0
20230908,162600,8288348540,2695,2695,2695,2695,0
20230908,162500,8288348540,2695,2695,2695,2695,0
20230908,162400,8288348540,2695,2695,2695,2695,0
20230908,162300,8288348540,2695,2695,2695,2695,0
20230908,162200,8288348540,2695,2695,2695,2695,65714
20230908,162100,8288348540,2695,2695,2695,2695,0
20230908,162000,8288348540,2695,2695,2695,2695,0
20230908,161900,8288348540,2695,2695,2695,2695,0
20230908,161800,8288348540,2695,2695,2695,2695,0
20230908,161700,8288348540,2695,2695,2695,2695,0
20230908,161600,8288348540,2695,2695,2695,2695,0
20230908,161500,8288348540,2695,2695,2695,2695,0
20230908,161400,8288348540,2695,2695,2695,2695,0
20230908,161300,8288348540,2695,2695,2695,2695,0
20230908,161200,8288348540,2695,2695,2695,2695,0
20230908,161100,8288348540,2695,2695,2695,2695,0
20230908,161000,8288348540,2695,2695,2695,2695,0
20230908,160900,8288348540,2695,2695,2695,2695,0
20230908,160800,8288348540,2695,2695,2695,2695,0
20230908,160700,8288348540,2695,2695,2695,2695,0
20230908,160600,8288348540,2695,2695,2695,2695,0
20230908,160500,8288348540,2695,2695,2695,2695,0
20230908,160400,8288348540,2695,2695,2695,2695,0
20230908,160300,8288348540,2695,2695,2695,2695,0
20230908,160200,8288348540,2695,2695,2695,2695,0
20230908,160100,8288348540,2695,2695,2695,2695,0
20230908,160000,8288348540,2695,2695,2695,2695,0
20230908,155900,8288348540,2695,2695,2695,2695,0
20230908,155800,8288348540,2695,2695,2695,2695,0
20230908,155700,8288348540,2695,2695,2695,2695,0
20230908,155600,8288348540,2695,2695,2695,2695,0
20230908,155500,8288348540,2695,2695,2695,2695,0
20230908,155400,8288348540,2695,2695,2695,2695,0
20230908,155300,8288348540,2695,2695,2695,2695,0
20230908,155200,8288348540,2695,2695,2695,2695,65714
20230908,155100,8288348540,2695,2695,2695,2695,0
20230908,155000,8288348540,2695,2695,2695,2695,0
20230908,154900,8288348540,2695,2695,2695,2695,0
20230908,154800,8288348540,2695,2695,2695,2695,0
20230908,154700,8288348540,2695,2695,2695,2695,0
20230908,154600,8288348540,2695,2695,2695,2695,0
20230908,154500,8288348540,2695,2695,2695,2695,0
20230908,154400,8288348540,2695,2695,2695,2695,0
20230908,154300,8288348540,2695,2695,2695,2695,0
20230908,154200,8288348540,2695,2695,2695,2695,0
20230908,154100,8288348540,2695,2695,2695,2695,0
20230908,154000,8288348540,2695,2695,2695,2695,0
20230908,153900,8288348540,2695,2695,2695,2695,0
20230908,153800,8288348540,2695,2695,2695,2695,0
20230908,153700,8288348540,2695,2695,2695,2695,0
20230908,153600,8288348540,2695,2695,2695,2695,0
20230908,153500,8288348540,2695,2695,2695,2695,0
20230908,153400,8288348540,2695,2695,2695,2695,0
20230908,153300,8288348540,2695,2695,2695,2695,0
20230908,153200,8288348540,2695,2695,2695,2695,0
20230908,153100,8288348540,2695,2695,2695,2695,0
20230908,153000,8288348540,2695,2695,2695,2695,65714
20230908,152900,8111249310,2695,2695,2695,2695,0
20230908,152800,8111249310,2695,2695,2695,2695,0
20230908,152700,8111249310,2695,2695,2695,2695,0
20230908,152600,8111249310,2695,2695,2695,2695,0
20230908,152500,8111249310,2695,2695,2695,2695,0
20230908,152400,8111249310,2695,2695,2695,2695,0
20230908,152300,8111249310,2695,2695,2695,2695,0
20230908,152200,8111249310,2695,2695,2695,2695,0
20230908,152100,8111249310,2695,2695,2695,2695,0
20230908,152000,8111249310,2695,2695,2695,2695,0
20230908,151900,8111249310,2695,2695,2700,2695,49819
20230908,151800,7976753435,2695,2695,2700,2695,11302
20230908,151700,7946264695,2700,2700,2700,2695,6124
20230908,151600,7929747360,2695,2695,2700,2695,5196
20230908,151500,7915729305,2695,2695,2695,2690,23001
20230908,151400,7853741665,2695,2690,2695,2690,2917
20230908,151300,7845884635,2690,2690,2695,2690,4785
20230908,151200,7833011505,2690,2690,2695,2690,5280
20230908,151100,7818800630,2690,2690,2695,2690,4847
20230908,151000,7805761755,2690,2685,2695,2685,13651
20230908,150900,7769021425,2690,2685,2690,2685,17511
20230908,150800,7721930120,2690,2685,2690,2685,6346
20230908,150700,7704862965,2685,2685,2690,2685,5157
20230908,150600,7690995760,2690,2690,2690,2685,4482
20230908,150500,7678939810,2690,2685,2690,2680,9730
20230908,150400,7652814740,2685,2685,2690,2685,2861
20230908,150300,7645132215,2685,2680,2685,2680,20527
20230908,150200,7590017255,2680,2685,2685,2680,7244
20230908,150100,7570600415,2685,2675,2685,2675,6723
20230908,150000,7552581795,2675,2675,2680,2675,1071
20230908,145900,7549716450,2675,2675,2680,2675,2283
20230908,145800,7543606660,2670,2675,2685,2670,29278
20230908,145700,7465174830,2675,2675,2680,2675,3943
20230908,145600,7454626725,2675,2675,2680,2675,29918
20230908,145500,7374593155,2675,2675,2680,2675,923
20230908,145400,7372123580,2675,2680,2680,2675,1094
20230908,145300,7369191945,2675,2680,2680,2675,355
20230908,145200,7368241920,2675,2675,2680,2675,965
20230908,145100,7365659750,2675,2675,2680,2675,1342
20230908,145000,7362065150,2675,2680,2680,2675,2323
20230908,144900,7355844715,2675,2675,2680,2675,1523
20230908,144800,7351770540,2675,2675,2680,2675,175
20230908,144700,7351302405,2675,2680,2680,2675,3396
20230908,144600,7342217445,2680,2675,2680,2675,3698
20230908,144500,7332308165,2675,2675,2675,2675,4672
20230908,144400,7319810565,2675,2675,2680,2675,1197
20230908,144300,7316608305,2675,2675,2680,2675,12611
20230908,144200,7282873370,2675,2675,2680,2670,21206
20230908,144100,7226147165,2675,2675,2675,2670,1506
20230908,144000,7222119395,2680,2675,2680,2675,22434
20230908,143900,7162107550,2670,2670,2675,2670,263
20230908,143800,7161404985,2670,2675,2675,2670,2594
20230908,143700,7154468585,2670,2670,2675,2670,1948
20230908,143600,7149267255,2670,2670,2675,2670,8371
20230908,143500,7126909340,2670,2670,2670,2670,6325
20230908,143400,7110021590,2670,2670,2675,2665,13547
20230908,143300,7073850935,2670,2675,2675,2670,193
20230908,143200,7073334670,2675,2670,2675,2670,3379
20230908,143100,7064309485,2675,2670,2675,2670,538
20230908,143000,7062872555,2675,2670,2675,2665,4514
20230908,142900,7050824675,2670,2675,2675,2670,1530
20230908,142800,7046738810,2670,2670,2675,2670,5415
20230908,142700,7032277775,2670,2675,2675,2670,2017
20230908,142600,7026892360,2670,2670,2675,2670,427
20230908,142500,7025751975,2670,2665,2675,2665,14128
20230908,142400,6988034185,2665,2665,2670,2665,2079
20230908,142300,6982492895,2670,2670,2675,2665,1972
20230908,142200,6977227495,2670,2670,2675,2665,5389
20230908,142100,6962835415,2675,2670,2675,2670,1166
20230908,142000,6959722105,2670,2670,2675,2670,4611
20230908,141900,6947407780,2675,2675,2675,2670,1874
20230908,141800,6942403830,2675,2670,2675,2670,4947
20230908,141700,6929194090,2675,2675,2675,2670,4278
20230908,141600,6917769185,2675,2675,2675,2670,10763
20230908,141500,6888978410,2675,2670,2675,2670,660
20230908,141400,6887215510,2670,2675,2675,2670,3238
20230908,141300,6878569905,2670,2675,2675,2670,320
20230908,141200,6877714700,2675,2670,2675,2670,849
20230908,141100,6875446895,2675,2670,2675,2670,278
20230908,141000,6874703745,2670,2670,2675,2670,17089
20230908,140900,6829067915,2675,2675,2675,2670,505
20230908,140800,6827718640,2675,2670,2675,2670,149
20230908,140700,6827320610,2670,2670,2675,2670,8684
20230908,140600,6804133185,2670,2675,2675,2670,2715
20230908,140500,6796883280,2670,2675,2675,2670,640
20230908,140400,6795174475,2675,2680,2680,2675,1255
20230908,140300,6791816640,2680,2675,2680,2675,5249
20230908,140200,6777774885,2675,2670,2675,2670,16576
20230908,140100,6733516810,2670,2670,2675,2670,1924
20230908,140000,6728379320,2670,2670,2675,2670,3124
20230908,135900,6720037740,2675,2670,2675,2670,1730
20230908,135800,6715417790,2675,2675,2675,2670,4403
20230908,135700,6703639775,2675,2675,2675,2670,1030
20230908,135600,6700886040,2670,2670,2675,2670,327
20230908,135500,6700011325,2675,2675,2675,2670,1097
20230908,135400,6697077345,2680,2675,2680,2675,1114
20230908,135300,6694097245,2680,2675,2680,2670,1593
20230908,135200,6689836655,2675,2680,2680,2675,2055
20230908,135100,6684339280,2680,2680,2680,2675,96
20230908,135000,6684082015,2680,2675,2680,2675,791
20230908,134900,6681963870,2670,2680,2680,2670,1419
20230908,134800,6678170305,2675,2680,2680,2675,2382
20230908,134700,6671796395,2675,2680,2680,2675,159
20230908,134600,6671370790,2680,2675,2680,2675,1839
20230908,134500,6666451030,2675,2675,2680,2675,20876
20230908,134400,6610607340,2680,2680,2680,2675,1762
20230908,134300,6605888115,2680,2675,2680,2675,1613
20230908,134200,6601571025,2675,2680,2680,2675,4336
20230908,134100,6589952610,2680,2685,2685,2675,4306
20230908,134000,6578412555,2685,2685,2685,2680,4026
20230908,133900,6567602755,2680,2685,2685,2680,4968
20230908,133800,6554267990,2685,2685,2685,2685,3758
20230908,133700,6544177760,2680,2680,2685,2680,4865
20230908,133600,6531138890,2680,2675,2680,2675,1036
20230908,133500,6528362935,2680,2680,2680,2675,3914
20230908,133400,6517873420,2680,2670,2680,2670,2296
20230908,133300,6511733390,2675,2675,2680,2675,2340
20230908,133200,6505473710,2680,2675,2680,2675,1187
20230908,133100,6502295575,2675,2680,2680,2675,7018
20230908,133000,6483516895,2680,2680,2680,2680,0
20230908,132900,6483516895,2680,2675,2680,2675,751
20230908,132800,6481507215,2675,2675,2680,2670,1752
20230908,132700,6476820810,2675,2675,2675,2675,174
20230908,132600,6476355360,2675,2675,2675,2675,5412
20230908,132500,6461878260,2670,2675,2675,2670,2584
20230908,132400,6454966365,2675,2680,2680,2675,8528
20230908,132300,6432138955,2680,2680,2680,2675,1643
20230908,132200,6427741095,2680,2675,2680,2675,310
20230908,132100,6426911320,2675,2675,2680,2675,3815
20230908,132000,6416705945,2670,2675,2675,2670,218
20230908,131900,6416123705,2675,2675,2675,2670,221
20230908,131800,6415532535,2670,2670,2675,2670,1346
20230908,131700,6411938290,2670,2670,2675,2665,2872
20230908,131600,6404270280,2670,2670,2675,2665,7260
20230908,131500,6384904590,2670,2675,2675,2670,396
20230908,131400,6383846850,2675,2675,2675,2670,1101
20230908,131300,6380906740,2675,2675,2675,2670,652
20230908,131200,6379163165,2675,2675,2675,2670,848
20230908,131100,6376896735,2675,2675,2675,2670,202
20230908,131000,6376356550,2675,2675,2675,2675,1129
20230908,130900,6373336475,2670,2670,2670,2670,736
20230908,130800,6371371355,2670,2670,2670,2665,6522
20230908,130700,6353966845,2675,2675,2675,2670,1767
20230908,130600,6349248060,2670,2675,2675,2670,2432
20230908,130500,6342752460,2675,2675,2675,2670,891
20230908,130400,6340371540,2675,2675,2675,2670,3711
20230908,130300,6330462595,2675,2675,2675,2670,1900
20230908,130200,6325380895,2675,2675,2675,2675,832
20230908,130100,6323155295,2675,2675,2675,2675,1259
20230908,130000,6319787470,2675,2670,2675,2670,5791
20230908,125900,6304325140,2670,2670,2675,2670,3096
20230908,125800,6296054020,2675,2675,2675,2670,4332
20230908,125700,6284466290,2675,2675,2675,2675,648
20230908,125600,6282732890,2675,2675,2675,2670,623
20230908,125500,6281069435,2675,2675,2675,2670,330
20230908,125400,6280186690,2675,2675,2675,2670,3400
20230908,125300,6271091695,2675,2675,2675,2675,1285
20230908,125200,6267654320,2675,2675,2675,2670,2594
20230908,125100,6260727420,2675,2675,2675,2670,1399
20230908,125000,6256986595,2675,2680,2680,2675,4015
20230908,124900,6246246120,2680,2675,2680,2675,204
20230908,124800,6245699725,2680,2685,2685,2680,2100
20230908,124700,6240063350,2685,2680,2685,2675,4703
20230908,124600,6227464685,2680,2685,2685,2680,712
20230908,124500,6225555920,2685,2685,2685,2685,148
20230908,124400,6225158540,2680,2680,2685,2680,620
20230908,124300,6223496800,2680,2685,2685,2680,688
20230908,124200,6221649525,2685,2685,2685,2680,402
20230908,124100,6220570555,2685,2690,2690,2685,15186
20230908,124000,6179725895,2685,2685,2690,2685,14687
20230908,123900,6140291135,2690,2680,2690,2680,10287
20230908,123800,6112677410,2680,2685,2685,2680,1487
20230908,123700,6108688755,2680,2680,2680,2680,1418
20230908,123600,6104888515,2675,2675,2680,2675,10211
20230908,123500,6077553695,2675,2675,2675,2670,3000
20230908,123400,6069532440,2675,2675,2675,2665,17103
20230908,123300,6023863025,2675,2675,2675,2675,11598
20230908,123200,5992838375,2670,2675,2675,2670,779
20230908,123100,5990756240,2675,2675,2675,2670,530
20230908,123000,5989338740,2675,2670,2675,2665,2380
20230908,122900,5982984465,2670,2675,2675,2670,3024
20230908,122800,5974910260,2675,2670,2675,2670,2508
20230908,122700,5968213490,2670,2670,2675,2670,15287
20230908,122600,5927396985,2675,2675,2675,2670,1043
20230908,122500,5924611380,2670,2675,2675,2670,1455
20230908,122400,5920723260,2670,2675,2675,2670,1888
20230908,122300,5915672960,2675,2675,2680,2670,2026
20230908,122200,5910253445,2675,2670,2675,2670,2825
20230908,122100,5902699335,2670,2675,2675,2670,2423
20230908,122000,5896217815,2670,2670,2675,2670,3023
20230908,121900,5888145980,2670,2680,2680,2670,4982
20230908,121800,5874823275,2680,2680,2680,2675,3771
20230908,121700,5864729745,2680,2675,2680,2675,8049
20230908,121600,5843197710,2680,2680,2680,2675,5164
20230908,121500,5829383245,2675,2680,2680,2675,2758
20230908,121400,5821994305,2675,2685,2685,2675,4328
20230908,121300,5810392650,2685,2685,2685,2680,4595
20230908,121200,5798075410,2685,2685,2690,2685,5733
20230908,121100,5782681955,2685,2685,2685,2680,6466
20230908,121000,5765322140,2685,2685,2690,2680,995
20230908,120900,5762650960,2685,2685,2690,2685,2561
20230908,120800,5755774620,2685,2685,2685,2680,2089
20230908,120700,5750174610,2685,2685,2685,2685,2087
20230908,120600,5744571015,2685,2685,2685,2680,2886
20230908,120500,5736829850,2685,2685,2685,2680,2629
20230908,120400,5729780940,2685,2685,2685,2680,2230
20230908,120300,5723800900,2680,2685,2685,2680,1962
20230908,120200,5718541950,2680,2680,2680,2680,192
20230908,120100,5718027390,2680,2680,2685,2680,1274
20230908,120000,5714610955,2680,2685,2685,2680,1134
20230908,115900,5711571695,2685,2685,2690,2685,4095
20230908,115800,5700576365,2685,2690,2690,2685,1815
20230908,115700,5695702620,2685,2685,2690,2685,1246
20230908,115600,5692357095,2685,2680,2685,2680,1429
20230908,115500,5688526530,2685,2695,2695,2685,13316
20230908,115400,5652764120,2690,2685,2695,2685,51978
20230908,115300,5512723650,2685,2680,2690,2680,1503
20230908,115200,5508686870,2680,2685,2695,2680,60017
20230908,115100,5347149870,2685,2675,2690,2670,50523
20230908,115000,5211463835,2675,2675,2680,2670,5825
20230908,114900,5195884065,2680,2680,2680,2675,1209
20230908,114800,5192649220,2680,2675,2680,2675,2275
20230908,114700,5186563450,2670,2675,2675,2670,3171
20230908,114600,5178093525,2675,2675,2675,2670,610
20230908,114500,5176463860,2675,2675,2675,2675,491
20230908,114400,5175150435,2675,2675,2675,2670,8427
20230908,114300,5152610485,2675,2670,2675,2670,3542
20230908,114200,5143152190,2670,2675,2675,2670,1437
20230908,114100,5139314785,2675,2670,2675,2670,89
20230908,114000,5139077025,2670,2675,2675,2670,3715
20230908,113900,5129152045,2675,2670,2675,2670,128
20230908,113800,5128809810,2675,2670,2675,2670,2058
20230908,113700,5123304670,2670,2675,2675,2670,414
20230908,113600,5122198995,2670,2675,2675,2670,4526
20230908,113500,5110103430,2675,2675,2675,2675,57
20230908,113400,5109950955,2675,2670,2675,2670,1222
20230908,113300,5106682830,2670,2675,2675,2670,9175
20230908,113200,5082184725,2675,2675,2675,2670,830
20230908,113100,5079965095,2675,2670,2675,2670,55
20230908,113000,5079818060,2670,2675,2675,2670,4239
20230908,112900,5068499725,2670,2675,2675,2670,941
20230908,112800,5065982580,2675,2675,2675,2670,353
20230908,112700,5065039555,2675,2670,2675,2665,12199
20230908,112600,5032469980,2670,2665,2670,2665,2329
20230908,112500,5026253550,2665,2665,2670,2665,4568
20230908,112400,5014076095,2670,2670,2670,2665,346
20230908,112300,5013153330,2670,2665,2670,2665,1310
20230908,112200,5009659285,2670,2670,2670,2665,12157
20230908,112100,4977200345,2665,2665,2670,2665,4264
20230908,112000,4965835860,2665,2660,2665,2660,3526
20230908,111900,4956441250,2660,2665,2665,2660,355
20230908,111800,4955495700,2665,2665,2665,2660,1440
20230908,111700,4951659100,2665,2665,2665,2660,302
20230908,111600,4950854420,2665,2665,2665,2660,1017
20230908,111500,4948148525,2660,2665,2665,2660,462
20230908,111400,4946917305,2665,2665,2665,2660,2375
20230908,111300,4940588440,2670,2670,2670,2665,6638
20230908,111200,4922897480,2665,2665,2670,2665,2281
20230908,111100,4916818000,2670,2670,2670,2665,4260
20230908,111000,4905464910,2670,2665,2670,2665,2989
20230908,110900,4897497940,2665,2660,2665,2660,3153
20230908,110800,4889096270,2665,2665,2670,2660,14912
20230908,110700,4849354550,2670,2670,2675,2670,476
20230908,110600,4848083275,2670,2675,2675,2670,16043
20230908,110500,4805243940,2670,2675,2675,2670,466
20230908,110400,4803997420,2675,2675,2675,2675,945
20230908,110300,4801469545,2675,2675,2675,2670,10907
20230908,110200,4772345350,2675,2680,2680,2675,1295
20230908,110100,4768881215,2675,2675,2680,2675,4597
20230908,110000,4756582135,2680,2675,2680,2670,3127
20230908,105900,4748216890,2670,2670,2675,2670,5683
20230908,105800,4733014915,2670,2675,2675,2670,1118
20230908,105700,4730029075,2675,2670,2675,2670,5829
20230908,105600,4714440180,2675,2675,2675,2670,1675
20230908,105500,4709961260,2670,2675,2675,2670,936
20230908,105400,4707460860,2675,2675,2675,2670,2206
20230908,105300,4701565310,2675,2675,2675,2670,534
20230908,105200,4700137665,2670,2675,2675,2670,1748
20230908,105100,4695470480,2670,2675,2675,2670,1204
20230908,105000,4692251020,2675,2675,2675,2670,4889
20230908,104900,4679194135,2675,2675,2675,2670,8678
20230908,104800,4655990785,2675,2675,2675,2670,8636
20230908,104700,4632930520,2670,2675,2675,2670,1166
20230908,104600,4629813135,2675,2675,2675,2670,159
20230908,104500,4629387915,2675,2675,2675,2670,2762
20230908,104400,4621999715,2670,2675,2675,2670,4184
20230908,104300,4610813405,2675,2670,2675,2670,6238
20230908,104200,4594155585,2675,2675,2675,2675,2168
20230908,104100,4588356185,2670,2675,2675,2670,10240
20230908,104000,4560983570,2675,2680,2680,2675,4422
20230908,103900,4549149180,2680,2680,2680,2680,419
20230908,103800,4548026260,2680,2675,2680,2675,322
20230908,103700,4547163800,2670,2680,2680,2670,1845
20230908,103600,4542227465,2675,2675,2680,2675,5805
20230908,103500,4526698870,2675,2680,2680,2675,860
20230908,103400,4524397150,2680,2675,2680,2675,8505
20230908,103300,4501645530,2675,2680,2680,2670,13516
20230908,103200,4465480700,2685,2680,2685,2680,4774
20230908,103100,4452673390,2675,2675,2680,2675,2051
20230908,103000,4447185960,2680,2680,2680,2680,4453
20230908,102900,4435251920,2680,2680,2680,2675,1758
20230908,102800,4430548920,2680,2680,2680,2675,1446
20230908,102700,4426673645,2680,2680,2680,2675,1524
20230908,102600,4422589375,2680,2675,2680,2675,916
20230908,102500,4420138455,2680,2675,2680,2675,5733
20230908,102400,4404802540,2675,2675,2675,2670,407
20230908,102300,4403714095,2675,2675,2680,2670,5567
20230908,102200,4388834820,2670,2675,2675,2670,1281
20230908,102100,4385409965,2675,2670,2675,2670,1421
20230908,102000,4381611250,2670,2675,2675,2670,320
20230908,101900,4380756610,2675,2670,2675,2670,3825
20230908,101800,4370534735,2675,2675,2675,2675,4355
20230908,101700,4358885110,2680,2675,2680,2670,1502
20230908,101600,4354867190,2675,2675,2675,2670,2880
20230908,101500,4347169470,2675,2675,2675,2670,1275
20230908,101400,4343758940,2670,2675,2675,2670,5142
20230908,101300,4330010205,2675,2675,2680,2675,6833
20230908,101200,4311731875,2675,2680,2680,2675,7511
20230908,101100,4291630520,2680,2680,2680,2675,488
20230908,101000,4290322725,2680,2680,2680,2675,289
20230908,100900,4289548255,2680,2680,2680,2675,3317
20230908,100800,4280668970,2680,2680,2680,2675,993
20230908,100700,4278009055,2675,2675,2680,2675,804
20230908,100600,4275857100,2680,2680,2680,2675,2898
20230908,100500,4268100170,2680,2680,2685,2675,5975
20230908,100400,4252102090,2685,2685,2685,2675,6246
20230908,100300,4235367485,2680,2680,2685,2675,6353
20230908,100200,4218340215,2675,2680,2680,2670,5365
20230908,100100,4203987390,2680,2680,2680,2675,5329
20230908,100000,4189719290,2680,2675,2680,2670,11942
20230908,095900,4157773345,2675,2670,2675,2670,901
20230908,095800,4155364545,2670,2670,2670,2665,6210
20230908,095700,4138784355,2670,2665,2670,2660,5946
20230908,095600,4122945725,2665,2665,2665,2660,8134
20230908,095500,4101270120,2665,2660,2665,2660,41450
20230908,095400,3990990060,2655,2660,2660,2655,1876
20230908,095300,3986000555,2660,2655,2660,2650,7512
20230908,095200,3966058355,2650,2660,2660,2650,22599
20230908,095100,3906085640,2655,2665,2665,2655,47829
20230908,095000,3778951415,2670,2665,2670,2660,11316
20230908,094900,3748824445,2665,2665,2670,2660,42110
20230908,094800,3636643440,2670,2675,2675,2665,25612
20230908,094700,3568261115,2670,2670,2675,2670,12772
20230908,094600,3534154450,2670,2675,2680,2670,13012
20230908,094500,3499363295,2675,2680,2680,2670,3020
20230908,094400,3491284375,2680,2680,2680,2675,50059
20230908,094300,3357375395,2680,2680,2680,2675,3509
20230908,094200,3347976840,2680,2680,2685,2675,3473
20230908,094100,3338668080,2685,2675,2685,2675,14957
20230908,094000,3298602245,2675,2680,2685,2675,6740
20230908,093900,3280554700,2685,2690,2690,2675,24566
20230908,093800,3214721725,2680,2690,2690,2680,8319
20230908,093700,3192405435,2685,2685,2690,2680,8764
20230908,093600,3168897360,2685,2685,2695,2680,23100
20230908,093500,3106868605,2695,2695,2700,2690,19133
20230908,093400,3055350015,2700,2695,2700,2695,3226
20230908,093300,3046645775,2700,2695,2700,2690,14565
20230908,093200,3007399405,2695,2715,2715,2695,45792
20230908,093100,2883397365,2715,2710,2720,2710,114145
20230908,093000,2573689175,2710,2690,2710,2690,66113
20230908,092900,2395151325,2690,2690,2695,2685,34461
20230908,092800,2302551690,2690,2690,2690,2685,8400
20230908,092700,2279967910,2695,2695,2695,2690,1275
20230908,092600,2276536735,2695,2685,2695,2685,20268
20230908,092500,2222087135,2690,2695,2695,2685,13532
20230908,092400,2185750800,2695,2695,2700,2690,27725
20230908,092300,2111124675,2695,2695,2700,2695,17945
20230908,092200,2062727900,2695,2690,2700,2690,6822
20230908,092100,2044344925,2700,2705,2705,2695,21472
20230908,092000,1986407865,2705,2705,2705,2700,13462
20230908,091900,1950006260,2705,2705,2705,2700,30576
20230908,091800,1867310255,2700,2700,2705,2695,19576
20230908,091700,1814453985,2700,2695,2700,2690,20962
20230908,091600,1757988825,2695,2695,2695,2690,1078
20230908,091500,1755085670,2690,2690,2690,2685,28225
20230908,091400,1679250150,2690,2690,2690,2685,4638
20230908,091300,1666785735,2685,2695,2695,2685,19601
20230908,091200,1614066310,2695,2685,2700,2685,3027
20230908,091100,1605917635,2685,2680,2700,2680,53574
20230908,091000,1461797795,2680,2685,2685,2680,8199
20230908,090900,1439804375,2685,2685,2695,2680,14315
20230908,090800,1401365785,2695,2700,2700,2685,11781
20230908,090700,1369631760,2700,2695,2700,2695,18916
20230908,090600,1318582260,2690,2675,2695,2675,81841
20230908,090500,1098775375,2675,2685,2685,2675,21061
20230908,090400,1042349865,2685,2685,2690,2680,11842
20230908,090300,1010565695,2685,2700,2700,2685,16846
20230908,090200,965258405,2705,2710,2715,2695,83517
20230908,090100,739112780,2710,2700,2710,2690,85867
20230908,090000,506975800,2695,2705,2710,2690,182559