stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230908,185000,19493379860,2980,2980,2980,2980,83738
20230908,184900,19493379860,2980,2980,2980,2980,0
20230908,184800,19493379860,2980,2980,2980,2980,0
20230908,184700,19493379860,2980,2980,2980,2980,0
20230908,184600,19493379860,2980,2980,2980,2980,0
20230908,184500,19493379860,2980,2980,2980,2980,0
20230908,184400,19493379860,2980,2980,2980,2980,0
20230908,184300,19493379860,2980,2980,2980,2980,0
20230908,184200,19493379860,2980,2980,2980,2980,0
20230908,184100,19493379860,2980,2980,2980,2980,0
20230908,184000,19493379860,2980,2980,2980,2980,0
20230908,183900,19493379860,2980,2980,2980,2980,0
20230908,183800,19493379860,2980,2980,2980,2980,0
20230908,183700,19493379860,2980,2980,2980,2980,0
20230908,183600,19493379860,2980,2980,2980,2980,0
20230908,183500,19493379860,2980,2980,2980,2980,0
20230908,183400,19493379860,2980,2980,2980,2980,0
20230908,183300,19493379860,2980,2980,2980,2980,0
20230908,183200,19493379860,2980,2980,2980,2980,0
20230908,183100,19493379860,2980,2980,2980,2980,0
20230908,183000,19493379860,2980,2980,2980,2980,0
20230908,182900,19493379860,2980,2980,2980,2980,0
20230908,182800,19493379860,2980,2980,2980,2980,0
20230908,182700,19493379860,2980,2980,2980,2980,0
20230908,182600,19493379860,2980,2980,2980,2980,0
20230908,182500,19493379860,2980,2980,2980,2980,0
20230908,182400,19493379860,2980,2980,2980,2980,0
20230908,182300,19493379860,2980,2980,2980,2980,0
20230908,182200,19493379860,2980,2980,2980,2980,0
20230908,182100,19493379860,2980,2980,2980,2980,0
20230908,182000,19493379860,2980,2980,2980,2980,83738
20230908,181900,19493379860,2980,2980,2980,2980,0
20230908,181800,19493379860,2980,2980,2980,2980,0
20230908,181700,19493379860,2980,2980,2980,2980,0
20230908,181600,19493379860,2980,2980,2980,2980,0
20230908,181500,19493379860,2980,2980,2980,2980,0
20230908,181400,19493379860,2980,2980,2980,2980,0
20230908,181300,19493379860,2980,2980,2980,2980,0
20230908,181200,19493379860,2980,2980,2980,2980,0
20230908,181100,19493379860,2980,2980,2980,2980,0
20230908,181000,19493379860,2980,2980,2980,2980,0
20230908,180900,19493379860,2980,2980,2980,2980,0
20230908,180800,19493379860,2980,2980,2980,2980,0
20230908,180700,19493379860,2980,2980,2980,2980,0
20230908,180600,19493379860,2980,2980,2980,2980,0
20230908,180500,19493379860,2980,2980,2980,2980,0
20230908,180400,19493379860,2980,2980,2980,2980,0
20230908,180300,19493379860,2980,2980,2980,2980,0
20230908,180200,19493379860,2980,2980,2980,2980,0
20230908,180100,19493379860,2980,2980,2980,2980,0
20230908,180000,19493379860,2980,2980,2980,2980,0
20230908,175900,19493379860,2980,2980,2980,2980,0
20230908,175800,19493379860,2980,2980,2980,2980,0
20230908,175700,19493379860,2980,2980,2980,2980,0
20230908,175600,19493379860,2980,2980,2980,2980,0
20230908,175500,19493379860,2980,2980,2980,2980,0
20230908,175400,19493379860,2980,2980,2980,2980,0
20230908,175300,19493379860,2980,2980,2980,2980,0
20230908,175200,19493379860,2980,2980,2980,2980,0
20230908,175100,19493379860,2980,2980,2980,2980,0
20230908,175000,19493379860,2980,2980,2980,2980,83738
20230908,174900,19493379860,2980,2980,2980,2980,0
20230908,174800,19493379860,2980,2980,2980,2980,0
20230908,174700,19493379860,2980,2980,2980,2980,0
20230908,174600,19493379860,2980,2980,2980,2980,0
20230908,174500,19493379860,2980,2980,2980,2980,0
20230908,174400,19493379860,2980,2980,2980,2980,0
20230908,174300,19493379860,2980,2980,2980,2980,0
20230908,174200,19493379860,2980,2980,2980,2980,0
20230908,174100,19493379860,2980,2980,2980,2980,0
20230908,174000,19493379860,2980,2980,2980,2980,0
20230908,173900,19493379860,2980,2980,2980,2980,0
20230908,173800,19493379860,2980,2980,2980,2980,0
20230908,173700,19493379860,2980,2980,2980,2980,0
20230908,173600,19493379860,2980,2980,2980,2980,0
20230908,173500,19493379860,2980,2980,2980,2980,0
20230908,173400,19493379860,2980,2980,2980,2980,0
20230908,173300,19493379860,2980,2980,2980,2980,0
20230908,173200,19493379860,2980,2980,2980,2980,0
20230908,173100,19493379860,2980,2980,2980,2980,0
20230908,173000,19493379860,2980,2980,2980,2980,0
20230908,172900,19493379860,2980,2980,2980,2980,0
20230908,172800,19493379860,2980,2980,2980,2980,0
20230908,172700,19493379860,2980,2980,2980,2980,0
20230908,172600,19493379860,2980,2980,2980,2980,0
20230908,172500,19493379860,2980,2980,2980,2980,0
20230908,172400,19493379860,2980,2980,2980,2980,0
20230908,172300,19493379860,2980,2980,2980,2980,0
20230908,172200,19493379860,2980,2980,2980,2980,0
20230908,172100,19493379860,2980,2980,2980,2980,0
20230908,172000,19493379860,2980,2980,2980,2980,83738
20230908,171900,19493379860,2980,2980,2980,2980,0
20230908,171800,19493379860,2980,2980,2980,2980,0
20230908,171700,19493379860,2980,2980,2980,2980,0
20230908,171600,19493379860,2980,2980,2980,2980,0
20230908,171500,19493379860,2980,2980,2980,2980,0
20230908,171400,19493379860,2980,2980,2980,2980,0
20230908,171300,19493379860,2980,2980,2980,2980,0
20230908,171200,19493379860,2980,2980,2980,2980,0
20230908,171100,19493379860,2980,2980,2980,2980,0
20230908,171000,19493379860,2980,2980,2980,2980,0
20230908,170900,19493379860,2980,2980,2980,2980,0
20230908,170800,19493379860,2980,2980,2980,2980,0
20230908,170700,19493379860,2980,2980,2980,2980,0
20230908,170600,19493379860,2980,2980,2980,2980,0
20230908,170500,19493379860,2980,2980,2980,2980,0
20230908,170400,19493379860,2980,2980,2980,2980,0
20230908,170300,19493379860,2980,2980,2980,2980,0
20230908,170200,19493379860,2980,2980,2980,2980,0
20230908,170100,19493379860,2980,2980,2980,2980,0
20230908,170000,19493379860,2980,2980,2980,2980,0
20230908,165900,19493379860,2980,2980,2980,2980,0
20230908,165800,19493379860,2980,2980,2980,2980,0
20230908,165700,19493379860,2980,2980,2980,2980,0
20230908,165600,19493379860,2980,2980,2980,2980,0
20230908,165500,19493379860,2980,2980,2980,2980,0
20230908,165400,19493379860,2980,2980,2980,2980,0
20230908,165300,19493379860,2980,2980,2980,2980,0
20230908,165200,19493379860,2980,2980,2980,2980,0
20230908,165100,19493379860,2980,2980,2980,2980,0
20230908,165000,19493379860,2980,2980,2980,2980,83738
20230908,164900,19493379860,2980,2980,2980,2980,0
20230908,164800,19493379860,2980,2980,2980,2980,0
20230908,164700,19493379860,2980,2980,2980,2980,0
20230908,164600,19493379860,2980,2980,2980,2980,0
20230908,164500,19493379860,2980,2980,2980,2980,0
20230908,164400,19493379860,2980,2980,2980,2980,0
20230908,164300,19493379860,2980,2980,2980,2980,0
20230908,164200,19493379860,2980,2980,2980,2980,0
20230908,164100,19493379860,2980,2980,2980,2980,0
20230908,164000,19493379860,2980,2980,2980,2980,0
20230908,163900,19493379860,2980,2980,2980,2980,0
20230908,163800,19493379860,2980,2980,2980,2980,0
20230908,163700,19493379860,2980,2980,2980,2980,0
20230908,163600,19493379860,2980,2980,2980,2980,0
20230908,163500,19493379860,2980,2980,2980,2980,0
20230908,163400,19493379860,2980,2980,2980,2980,0
20230908,163300,19493379860,2980,2980,2980,2980,0
20230908,163200,19493379860,2980,2980,2980,2980,0
20230908,163100,19493379860,2980,2980,2980,2980,0
20230908,163000,19493379860,2980,2980,2980,2980,0
20230908,162900,19493379860,2980,2980,2980,2980,0
20230908,162800,19493379860,2980,2980,2980,2980,0
20230908,162700,19493379860,2980,2980,2980,2980,0
20230908,162600,19493379860,2980,2980,2980,2980,0
20230908,162500,19493379860,2980,2980,2980,2980,0
20230908,162400,19493379860,2980,2980,2980,2980,0
20230908,162300,19493379860,2980,2980,2980,2980,0
20230908,162200,19493379860,2980,2980,2980,2980,0
20230908,162100,19493379860,2980,2980,2980,2980,0
20230908,162000,19493379860,2980,2980,2980,2980,83738
20230908,161900,19493379860,2980,2980,2980,2980,0
20230908,161800,19493379860,2980,2980,2980,2980,0
20230908,161700,19493379860,2980,2980,2980,2980,0
20230908,161600,19493379860,2980,2980,2980,2980,0
20230908,161500,19493379860,2980,2980,2980,2980,0
20230908,161400,19493379860,2980,2980,2980,2980,0
20230908,161300,19493379860,2980,2980,2980,2980,0
20230908,161200,19493379860,2980,2980,2980,2980,0
20230908,161100,19493379860,2980,2980,2980,2980,0
20230908,161000,19493379860,2980,2980,2980,2980,0
20230908,160900,19493379860,2980,2980,2980,2980,0
20230908,160800,19493379860,2980,2980,2980,2980,0
20230908,160700,19493379860,2980,2980,2980,2980,0
20230908,160600,19493379860,2980,2980,2980,2980,0
20230908,160500,19493379860,2980,2980,2980,2980,0
20230908,160400,19493379860,2980,2980,2980,2980,0
20230908,160300,19493379860,2980,2980,2980,2980,0
20230908,160200,19493379860,2980,2980,2980,2980,0
20230908,160100,19493379860,2980,2980,2980,2980,0
20230908,160000,19493379860,2980,2980,2980,2980,0
20230908,155900,19493379860,2980,2980,2980,2980,0
20230908,155800,19493379860,2980,2980,2980,2980,0
20230908,155700,19493379860,2980,2980,2980,2980,0
20230908,155600,19493379860,2980,2980,2980,2980,0
20230908,155500,19493379860,2980,2980,2980,2980,0
20230908,155400,19493379860,2980,2980,2980,2980,0
20230908,155300,19493379860,2980,2980,2980,2980,0
20230908,155200,19493379860,2980,2980,2980,2980,0
20230908,155100,19493379860,2980,2980,2980,2980,0
20230908,155000,19493379860,2980,2980,2980,2980,83738
20230908,154900,19493379860,2980,2980,2980,2980,0
20230908,154800,19493379860,2980,2980,2980,2980,0
20230908,154700,19493379860,2980,2980,2980,2980,0
20230908,154600,19493379860,2980,2980,2980,2980,0
20230908,154500,19493379860,2980,2980,2980,2980,0
20230908,154400,19493379860,2980,2980,2980,2980,0
20230908,154300,19493379860,2980,2980,2980,2980,0
20230908,154200,19493379860,2980,2980,2980,2980,0
20230908,154100,19493379860,2980,2980,2980,2980,0
20230908,154000,19493379860,2980,2980,2980,2980,0
20230908,153900,19493379860,2980,2980,2980,2980,0
20230908,153800,19493379860,2980,2980,2980,2980,0
20230908,153700,19493379860,2980,2980,2980,2980,0
20230908,153600,19493379860,2980,2980,2980,2980,0
20230908,153500,19493379860,2980,2980,2980,2980,0
20230908,153400,19493379860,2980,2980,2980,2980,0
20230908,153300,19493379860,2980,2980,2980,2980,0
20230908,153200,19493379860,2980,2980,2980,2980,0
20230908,153100,19493379860,2980,2980,2980,2980,0
20230908,153000,19493379860,2980,2980,2980,2980,83738
20230908,152900,19243840620,2965,2965,2965,2965,0
20230908,152800,19243840620,2965,2965,2965,2965,0
20230908,152700,19243840620,2965,2965,2965,2965,0
20230908,152600,19243840620,2965,2965,2965,2965,0
20230908,152500,19243840620,2965,2965,2965,2965,0
20230908,152400,19243840620,2965,2965,2965,2965,0
20230908,152300,19243840620,2965,2965,2965,2965,0
20230908,152200,19243840620,2965,2965,2965,2965,0
20230908,152100,19243840620,2965,2965,2965,2965,0
20230908,152000,19243840620,2965,2965,2965,2965,0
20230908,151900,19243840620,2965,2960,2970,2955,17331
20230908,151800,19192523125,2970,2975,2980,2955,34434
20230908,151700,19090355230,2980,2975,2985,2970,28298
20230908,151600,19006104025,2970,2965,2970,2965,13828
20230908,151500,18965076960,2965,2960,2965,2955,16515
20230908,151400,18916155655,2955,2935,2955,2935,39698
20230908,151300,18799289890,2940,2930,2940,2930,41160
20230908,151200,18678595680,2930,2925,2930,2920,13042
20230908,151100,18640438525,2930,2925,2930,2920,11794
20230908,151000,18605950980,2920,2915,2920,2915,19545
20230908,150900,18548924250,2915,2915,2920,2915,6462
20230908,150800,18530086965,2915,2915,2915,2910,16452
20230908,150700,18482139885,2915,2915,2920,2910,6094
20230908,150600,18464375120,2915,2915,2920,2910,3820
20230908,150500,18453241520,2915,2920,2920,2910,8536
20230908,150400,18428361480,2920,2910,2920,2910,7328
20230908,150300,18406975935,2915,2915,2920,2915,26107
20230908,150200,18330844545,2915,2920,2920,2910,12692
20230908,150100,18293841385,2915,2920,2925,2915,6991
20230908,150000,18273442085,2925,2925,2925,2915,8249
20230908,145900,18249348535,2925,2925,2925,2920,3090
20230908,145800,18240321215,2925,2920,2925,2920,4777
20230908,145700,18226354165,2920,2925,2925,2915,15117
20230908,145600,18182222365,2925,2925,2930,2920,4351
20230908,145500,18169508795,2925,2925,2930,2920,4355
20230908,145400,18156768745,2930,2930,2930,2925,9054
20230908,145300,18130276455,2925,2935,2935,2925,7382
20230908,145200,18108641290,2930,2935,2935,2930,4769
20230908,145100,18094663225,2935,2930,2935,2930,16908
20230908,145000,18045051185,2935,2935,2935,2930,4551
20230908,144900,18031714850,2935,2930,2935,2925,6430
20230908,144800,18012878375,2930,2935,2935,2925,5496
20230908,144700,17996772965,2935,2930,2935,2925,7103
20230908,144600,17975960920,2930,2930,2930,2925,3566
20230908,144500,17965517540,2925,2930,2930,2925,6854
20230908,144400,17945463205,2930,2925,2930,2920,25119
20230908,144300,17871933140,2925,2925,2925,2920,1470
20230908,144200,17867633640,2925,2920,2925,2920,5595
20230908,144100,17851294995,2925,2915,2925,2915,9608
20230908,144000,17823252135,2920,2920,2920,2915,7745
20230908,143900,17800640485,2920,2915,2920,2910,7749
20230908,143800,17778049165,2915,2915,2915,2910,4849
20230908,143700,17763920745,2915,2915,2915,2910,3747
20230908,143600,17753015520,2910,2915,2915,2910,8342
20230908,143500,17728720670,2915,2910,2915,2910,10642
20230908,143400,17697748490,2910,2910,2910,2905,2295
20230908,143300,17691076645,2910,2910,2915,2910,7463
20230908,143200,17669359310,2910,2905,2910,2905,4271
20230908,143100,17656946720,2905,2910,2910,2895,24423
20230908,143000,17586082965,2915,2905,2915,2905,6134
20230908,142900,17568236820,2905,2910,2910,2900,25183
20230908,142800,17495133510,2910,2915,2920,2905,27342
20230908,142700,17415596955,2915,2920,2920,2915,5861
20230908,142600,17398508990,2915,2920,2920,2915,2596
20230908,142500,17390935210,2915,2915,2920,2910,9345
20230908,142400,17363694340,2910,2915,2915,2910,3824
20230908,142300,17352558540,2915,2910,2915,2910,2056
20230908,142200,17346574400,2915,2920,2920,2905,9518
20230908,142100,17318874410,2920,2920,2920,2910,11359
20230908,142000,17285767340,2920,2915,2920,2915,585
20230908,141900,17284061055,2915,2915,2920,2915,2950
20230908,141800,17275457145,2915,2915,2920,2905,7739
20230908,141700,17252918310,2915,2905,2915,2900,17593
20230908,141600,17201757155,2910,2905,2910,2900,4935
20230908,141500,17187420040,2905,2915,2915,2905,16538
20230908,141400,17139296520,2925,2925,2925,2915,8626
20230908,141300,17114110645,2925,2925,2925,2920,4707
20230908,141200,17100365175,2925,2920,2925,2915,6326
20230908,141100,17081888910,2920,2920,2920,2915,13951
20230908,141000,17041164875,2920,2915,2920,2915,14003
20230908,140900,17000333430,2915,2910,2915,2905,8692
20230908,140800,16975042990,2910,2905,2915,2900,9016
20230908,140700,16948819915,2905,2915,2915,2900,15271
20230908,140600,16904461795,2915,2905,2915,2900,27618
20230908,140500,16824125405,2905,2915,2915,2895,28262
20230908,140400,16742039065,2915,2890,2920,2885,24911
20230908,140300,16669780575,2890,2870,2900,2870,42707
20230908,140200,16546822870,2865,2860,2870,2850,85829
20230908,140100,16301427905,2860,2870,2880,2860,42747
20230908,140000,16178730700,2880,2905,2905,2865,125702
20230908,135900,15816408545,2905,2900,2910,2895,17767
20230908,135800,15764846545,2900,2915,2915,2895,87178
20230908,135700,15511738205,2915,2920,2920,2910,19263
20230908,135600,15455604915,2920,2930,2930,2920,4985
20230908,135500,15441037680,2930,2935,2935,2925,6136
20230908,135400,15423068145,2935,2930,2935,2920,11946
20230908,135300,15388120465,2930,2925,2930,2915,14429
20230908,135200,15345941455,2920,2910,2920,2910,22708
20230908,135100,15279755395,2905,2910,2915,2905,44324
20230908,135000,15150868970,2915,2910,2920,2910,15316
20230908,134900,15106250795,2915,2920,2920,2915,13587
20230908,134800,15066627225,2915,2925,2925,2915,9407
20230908,134700,15039168670,2925,2925,2925,2920,4370
20230908,134600,15026393255,2925,2915,2925,2915,3289
20230908,134500,15016777730,2925,2910,2925,2905,38660
20230908,134400,14904247870,2910,2935,2935,2910,142976
20230908,134300,14485750960,2940,2940,2940,2935,11457
20230908,134200,14452113065,2940,2940,2945,2935,17226
20230908,134100,14401472940,2945,2940,2945,2940,812
20230908,134000,14399081765,2940,2945,2950,2940,6018
20230908,133900,14381360690,2945,2950,2950,2945,11245
20230908,133800,14348206495,2950,2945,2950,2945,6861
20230908,133700,14327979960,2945,2950,2950,2945,1839
20230908,133600,14322561605,2950,2955,2955,2950,13157
20230908,133500,14283739470,2955,2950,2955,2950,11485
20230908,133400,14249852715,2950,2950,2950,2945,4314
20230908,133300,14237142565,2950,2945,2950,2940,12956
20230908,133200,14199000960,2945,2940,2945,2935,10303
20230908,133100,14168710810,2940,2935,2940,2935,4873
20230908,133000,14154398140,2935,2935,2940,2935,11423
20230908,132900,14120867570,2935,2935,2935,2930,13736
20230908,132800,14080564800,2930,2940,2940,2930,15231
20230908,132700,14035898505,2940,2940,2940,2930,28187
20230908,132600,13953242740,2940,2935,2940,2935,9837
20230908,132500,13924361670,2940,2930,2940,2930,6838
20230908,132400,13904296050,2935,2930,2945,2930,9205
20230908,132300,13877307605,2945,2940,2945,2930,35859
20230908,132200,13772062670,2945,2940,2945,2940,3396
20230908,132100,13762077475,2940,2935,2945,2930,13844
20230908,132000,13721389455,2940,2935,2940,2930,36168
20230908,131900,13615235525,2935,2935,2935,2930,13726
20230908,131800,13574968945,2935,2935,2940,2930,11199
20230908,131700,13542111660,2940,2940,2940,2930,22232
20230908,131600,13476861430,2935,2940,2940,2930,11971
20230908,131500,13441725915,2940,2935,2940,2930,19798
20230908,131400,13383602210,2930,2940,2940,2930,30782
20230908,131300,13293230620,2940,2945,2945,2935,21243
20230908,131200,13230789690,2945,2950,2950,2945,24448
20230908,131100,13158782015,2950,2950,2950,2945,7968
20230908,131000,13135310925,2945,2945,2950,2940,22398
20230908,130900,13069389070,2945,2955,2955,2945,102133
20230908,130800,12768103955,2955,2955,2955,2950,3641
20230908,130700,12757357005,2955,2955,2955,2950,5660
20230908,130600,12740639225,2955,2955,2955,2950,20857
20230908,130500,12679094020,2955,2955,2960,2950,11337
20230908,130400,12645593070,2960,2955,2960,2955,12052
20230908,130300,12609977960,2955,2960,2960,2955,54062
20230908,130200,12450203805,2960,2960,2965,2960,5340
20230908,130100,12434395905,2960,2965,2965,2960,28508
20230908,130000,12350012005,2960,2970,2970,2960,9839
20230908,125900,12320881885,2965,2965,2970,2960,16230
20230908,125800,12272803160,2975,2980,2980,2965,45287
20230908,125700,12138467575,2975,2975,2980,2970,4075
20230908,125600,12126335685,2980,2970,2980,2970,1570
20230908,125500,12121667085,2970,2980,2980,2970,5625
20230908,125400,12104947675,2980,2975,2980,2975,2554
20230908,125300,12097348650,2975,2975,2975,2970,9569
20230908,125200,12068882365,2975,2975,2975,2975,744
20230908,125100,12066668965,2975,2965,2975,2965,7230
20230908,125000,12045200335,2965,2970,2970,2965,4972
20230908,124900,12030446150,2970,2970,2970,2965,2570
20230908,124800,12022813265,2970,2970,2970,2965,1655
20230908,124700,12017901450,2970,2965,2970,2965,1933
20230908,124600,12012167940,2965,2970,2970,2965,4250
20230908,124500,11999564280,2970,2970,2975,2970,12131
20230908,124400,11963535205,2970,2975,2975,2970,10914
20230908,124300,11931117595,2975,2975,2975,2970,6826
20230908,124200,11910830860,2975,2975,2980,2970,10455
20230908,124100,11879752050,2980,2980,2980,2975,20299
20230908,124000,11819358760,2980,2980,2980,2975,3765
20230908,123900,11808150850,2980,2975,2980,2975,6682
20230908,123800,11788238950,2980,2985,2985,2975,4349
20230908,123700,11775287715,2980,2980,2980,2975,8223
20230908,123600,11750802455,2980,2980,2980,2975,5959
20230908,123500,11733051685,2980,2975,2980,2975,4370
20230908,123400,11720046980,2980,2975,2980,2975,14824
20230908,123300,11675940320,2980,2980,2980,2975,9725
20230908,123200,11646970500,2980,2975,2980,2975,20568
20230908,123100,11585775625,2980,2975,2980,2975,2854
20230908,123000,11577279825,2980,2985,2985,2975,18046
20230908,122900,11523514340,2985,2985,2985,2980,5649
20230908,122800,11506675495,2985,2985,2985,2980,4448
20230908,122700,11493400865,2985,2985,2985,2985,4459
20230908,122600,11480090750,2985,2985,2985,2985,2851
20230908,122500,11471580515,2985,2980,2985,2980,14108
20230908,122400,11429494375,2980,2980,2985,2975,14321
20230908,122300,11386829690,2975,2980,2980,2975,6448
20230908,122200,11367631065,2980,2980,2980,2975,2120
20230908,122100,11361320980,2975,2975,2980,2970,5474
20230908,122000,11345035865,2975,2970,2975,2970,2341
20230908,121900,11338079560,2970,2975,2975,2970,10002
20230908,121800,11308337320,2970,2975,2975,2970,678
20230908,121700,11306323435,2975,2980,2980,2970,5261
20230908,121600,11290689790,2975,2975,2980,2970,11510
20230908,121500,11256487805,2970,2975,2975,2970,11651
20230908,121400,11221842485,2975,2975,2975,2970,4248
20230908,121300,11209204885,2975,2975,2975,2970,3136
20230908,121200,11199880045,2975,2970,2975,2970,6219
20230908,121100,11181409600,2970,2970,2975,2970,4519
20230908,121000,11167987730,2970,2965,2970,2960,9386
20230908,120900,11140158775,2965,2965,2965,2960,2657
20230908,120800,11132281605,2965,2965,2965,2960,4753
20230908,120700,11118193435,2965,2965,2970,2960,18319
20230908,120600,11063935610,2970,2965,2970,2965,4986
20230908,120500,11049133170,2965,2965,2970,2965,2620
20230908,120400,11041362765,2970,2965,2970,2960,6281
20230908,120300,11022750205,2965,2970,2970,2965,7859
20230908,120200,10999444975,2970,2970,2970,2965,2845
20230908,120100,10991007825,2970,2965,2970,2965,7211
20230908,120000,10969616735,2970,2970,2970,2965,9911
20230908,115900,10940213570,2970,2970,2975,2970,3855
20230908,115800,10928763920,2970,2970,2980,2965,5609
20230908,115700,10912114530,2980,2970,2980,2965,7104
20230908,115600,10891015455,2970,2970,2980,2970,4502
20230908,115500,10877642515,2970,2970,2970,2965,2257
20230908,115400,10870940225,2970,2965,2970,2960,9359
20230908,115300,10843188160,2970,2965,2970,2960,15115
20230908,115200,10798403790,2965,2965,2965,2960,12937
20230908,115100,10760073245,2965,2960,2965,2960,9057
20230908,115000,10733256200,2960,2960,2965,2960,5421
20230908,114900,10717209865,2960,2960,2960,2955,15424
20230908,114800,10671595825,2960,2965,2965,2955,27335
20230908,114700,10590692210,2965,2980,2980,2965,69941
20230908,114600,10383001035,2980,2975,2980,2975,4454
20230908,114500,10369743980,2980,2980,2980,2975,2467
20230908,114400,10362396505,2980,2980,2985,2975,7581
20230908,114300,10339793050,2980,2980,2985,2980,7248
20230908,114200,10318193850,2975,2980,2980,2975,3936
20230908,114100,10306477320,2980,2980,2980,2975,6108
20230908,114000,10288275705,2980,2985,2985,2980,3848
20230908,113900,10276804845,2980,2980,2980,2980,2467
20230908,113800,10269453185,2980,2985,2985,2975,13982
20230908,113700,10227819410,2985,2985,2985,2980,2899
20230908,113600,10219177120,2980,2985,2985,2980,2765
20230908,113500,10210929615,2980,2985,2985,2980,8975
20230908,113400,10184163825,2985,2990,2990,2980,10174
20230908,113300,10153805420,2990,2990,2990,2990,1994
20230908,113200,10147843360,2990,2990,2990,2985,2710
20230908,113100,10139741460,2990,2990,2990,2985,2364
20230908,113000,10132675980,2985,2990,2990,2980,7748
20230908,112900,10109545030,2990,2990,2990,2985,3345
20230908,112800,10099551645,2990,2995,2995,2975,4990
20230908,112700,10084656495,2995,2990,2995,2990,1318
20230908,112600,10080714965,2990,2975,2990,2970,8661
20230908,112500,10054955930,2970,2975,2975,2970,15824
20230908,112400,10007950720,2975,2975,2975,2965,8709
20230908,112300,9982085965,2975,2990,2990,2970,24357
20230908,112200,9909452415,2990,2980,2990,2975,2766
20230908,112100,9901204000,2985,2985,2990,2975,13195
20230908,112000,9861835230,2985,2985,2990,2980,11167
20230908,111900,9828502225,2975,2985,2985,2975,7449
20230908,111800,9806315575,2985,2980,2985,2980,5348
20230908,111700,9790378045,2980,2980,2985,2980,5028
20230908,111600,9775385900,2985,2975,2985,2965,30781
20230908,111500,9683886000,2970,2975,2975,2970,6360
20230908,111400,9664991765,2975,2985,2985,2975,7037
20230908,111300,9644026290,2985,2975,2985,2975,4594
20230908,111200,9630336055,2980,2980,2985,2970,9652
20230908,111100,9601596235,2980,2970,2980,2970,16916
20230908,111000,9551276155,2970,2970,2975,2965,13533
20230908,110900,9511055355,2970,2980,2980,2970,17818
20230908,110800,9458091575,2980,2980,2985,2975,8841
20230908,110700,9431774305,2980,2990,2990,2980,16984
20230908,110600,9381153175,2990,2985,2990,2980,5906
20230908,110500,9363521780,2990,2980,2990,2980,8032
20230908,110400,9339535700,2985,2990,2990,2985,13322
20230908,110300,9299767000,2985,2995,2995,2985,15153
20230908,110200,9254477790,2995,2975,2995,2975,4086
20230908,110100,9242276900,2975,2970,2980,2960,37892
20230908,110000,9129743820,2965,2975,2975,2960,59686
20230908,105900,8952732425,2975,2985,2985,2975,47673
20230908,105800,8810690870,2985,2985,2990,2980,25292
20230908,105700,8735242720,2995,2995,2995,2980,61474
20230908,105600,8551617205,2995,3000,3000,2995,25038
20230908,105500,8476626630,2995,3000,3000,2995,11450
20230908,105400,8442285070,3000,3000,3005,2995,15570
20230908,105300,8395622020,3000,3000,3005,3000,5368
20230908,105200,8379516475,3000,3000,3000,2995,4050
20230908,105100,8367367090,2995,3005,3005,2995,34094
20230908,105000,8265031745,3005,3015,3015,3005,12351
20230908,104900,8227872090,3010,3015,3015,3010,501
20230908,104800,8226363870,3010,3015,3015,3010,1873
20230908,104700,8220718745,3015,3015,3015,3010,5592
20230908,104600,8203882565,3015,3015,3015,3010,786
20230908,104500,8201513880,3015,3005,3015,3005,3353
20230908,104400,8191420120,3010,3010,3010,3005,5273
20230908,104300,8175552120,3010,3015,3020,3010,16174
20230908,104200,8126851605,3015,3020,3020,3015,7033
20230908,104100,8105616945,3020,3020,3020,3015,1307
20230908,104000,8101669845,3020,3015,3020,3010,3134
20230908,103900,8092221330,3015,3010,3015,3005,25949
20230908,103800,8014085765,3010,3005,3010,3000,16198
20230908,103700,7965413780,3000,3000,3005,3000,5911
20230908,103600,7947672945,3005,3010,3010,3000,24608
20230908,103500,7873735485,3010,3010,3015,3005,4168
20230908,103400,7861198860,3015,3015,3020,3005,19853
20230908,103300,7801427755,3015,3025,3025,3010,6314
20230908,103200,7782374040,3015,3020,3025,3015,4240
20230908,103100,7769584160,3020,3020,3020,3015,6077
20230908,103000,7751247220,3020,3015,3020,3010,7094
20230908,102900,7729848905,3015,3010,3015,3005,2801
20230908,102800,7721418295,3010,3010,3015,3000,10276
20230908,102700,7690519575,3010,3000,3010,3000,13801
20230908,102600,7649079975,3000,3005,3010,2995,23775
20230908,102500,7577769935,3000,3010,3010,3000,21854
20230908,102400,7512141045,3015,3020,3020,3010,11503
20230908,102300,7477481360,3015,3030,3035,3005,95086
20230908,102200,7189860945,3030,3040,3050,3025,42923
20230908,102100,7059496110,3040,3015,3040,3015,27267
20230908,102000,6977032465,3015,2995,3015,2995,63660
20230908,101900,6785958470,2995,2990,3000,2985,22793
20230908,101800,6717751630,2990,2990,2990,2985,19189
20230908,101700,6660397245,2990,2985,2990,2980,25584
20230908,101600,6584053415,2985,2990,2995,2950,112400
20230908,101500,6250480380,2990,3000,3005,2990,78298
20230908,101400,6015885600,3000,3005,3010,2995,107895
20230908,101300,5692163715,3005,3015,3015,3000,73036
20230908,101200,5472488415,3015,3020,3025,3015,48219
20230908,101100,5327044980,3020,3020,3025,3015,24047
20230908,101000,5254437975,3015,3025,3030,3015,22361
20230908,100900,5186884800,3030,3020,3030,3015,50970
20230908,100800,5033043275,3020,3040,3040,3020,54487
20230908,100700,4868024385,3040,3040,3045,3035,13939
20230908,100600,4825651120,3045,3055,3055,3040,8656
20230908,100500,4799302585,3050,3050,3055,3045,6176
20230908,100400,4780482670,3045,3050,3050,3045,5368
20230908,100300,4764135810,3045,3045,3050,3040,16289
20230908,100200,4714549545,3045,3060,3060,3040,12176
20230908,100100,4677446505,3060,3060,3065,3050,15027
20230908,100000,4631489325,3050,3040,3060,3035,21664
20230908,095900,4565439000,3035,3030,3045,3025,51031
20230908,095800,4410872920,3025,3060,3060,3025,154775
20230908,095700,3940300955,3060,3075,3075,3060,26958
20230908,095600,3857720765,3075,3075,3075,3070,10433
20230908,095500,3825659970,3075,3070,3075,3065,4386
20230908,095400,3812187070,3070,3070,3075,3065,9636
20230908,095300,3782608000,3065,3060,3075,3055,36780
20230908,095200,3670057345,3060,3085,3090,3060,83143
20230908,095100,3414343370,3085,3090,3090,3085,16872
20230908,095000,3362292230,3085,3085,3090,3085,10457
20230908,094900,3330030440,3090,3090,3090,3085,6878
20230908,094800,3308798315,3090,3100,3100,3090,7055
20230908,094700,3286968415,3100,3090,3100,3085,34478
20230908,094600,3180403520,3090,3085,3090,3085,3653
20230908,094500,3169126120,3085,3085,3090,3085,8064
20230908,094400,3144239930,3090,3080,3090,3080,7879
20230908,094300,3119899620,3085,3080,3085,3080,6457
20230908,094200,3100008820,3080,3085,3085,3075,5728
20230908,094100,3082368390,3085,3075,3085,3075,19039
20230908,094000,3023763900,3075,3080,3080,3075,23486
20230908,093900,2951458800,3080,3080,3080,3075,9203
20230908,093800,2923113960,3080,3085,3090,3075,16631
20230908,093700,2871849205,3085,3080,3090,3075,7886
20230908,093600,2847566065,3075,3075,3080,3075,22453
20230908,093500,2778512605,3080,3095,3095,3080,50767
20230908,093400,2621975165,3095,3100,3100,3090,6844
20230908,093300,2600810330,3100,3095,3115,3090,7113
20230908,093200,2578748900,3100,3090,3100,3085,10086
20230908,093100,2547577635,3090,3095,3095,3085,10754
20230908,093000,2514366980,3095,3095,3095,3090,13972
20230908,092900,2471164095,3095,3095,3100,3090,10541
20230908,092800,2438548945,3095,3100,3100,3090,18247
20230908,092700,2382067075,3100,3105,3110,3090,14592
20230908,092600,2336872865,3115,3100,3115,3095,8829
20230908,092500,2309494190,3105,3080,3105,3080,24642
20230908,092400,2233390145,3080,3090,3095,3080,43433
20230908,092300,2099481825,3090,3115,3115,3085,120113
20230908,092200,1727078365,3115,3120,3125,3115,13064
20230908,092100,1686373065,3120,3115,3125,3110,19839
20230908,092000,1624589415,3115,3130,3135,3110,20753
20230908,091900,1559906100,3130,3130,3145,3120,24493
20230908,091800,1483251065,3130,3150,3150,3130,10971
20230908,091700,1448764995,3150,3150,3160,3145,6743
20230908,091600,1427527040,3155,3155,3175,3150,11298
20230908,091500,1391856175,3155,3125,3155,3125,22653
20230908,091400,1320833785,3115,3115,3130,3115,19563
20230908,091300,1259867395,3115,3130,3130,3115,24627
20230908,091200,1183030920,3130,3130,3135,3125,8368
20230908,091100,1156841815,3135,3130,3145,3125,6839
20230908,091000,1135407380,3130,3145,3145,3125,21371
20230908,090900,1068444490,3140,3150,3150,3140,7611
20230908,090800,1044502120,3150,3140,3150,3125,33846
20230908,090700,938428870,3140,3170,3170,3135,37718
20230908,090600,819306955,3165,3165,3175,3160,13261
20230908,090500,777312960,3165,3170,3175,3155,18689
20230908,090400,718155455,3170,3175,3175,3150,21128
20230908,090300,651444185,3170,3215,3215,3155,63861
20230908,090200,448286215,3190,3115,3230,3115,52804
20230908,090100,281565530,3115,3130,3130,3110,18551
20230908,090000,223701900,3135,3130,3135,3100,68651