stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230911,184900,14262590535,2930,2930,2930,2930,46558
20230911,184800,14262590535,2930,2930,2930,2930,0
20230911,184700,14262590535,2930,2930,2930,2930,0
20230911,184600,14262590535,2930,2930,2930,2930,0
20230911,184500,14262590535,2930,2930,2930,2930,0
20230911,184400,14262590535,2930,2930,2930,2930,0
20230911,184300,14262590535,2930,2930,2930,2930,0
20230911,184200,14262590535,2930,2930,2930,2930,0
20230911,184100,14262590535,2930,2930,2930,2930,0
20230911,184000,14262590535,2930,2930,2930,2930,0
20230911,183900,14262590535,2930,2930,2930,2930,0
20230911,183800,14262590535,2930,2930,2930,2930,0
20230911,183700,14262590535,2930,2930,2930,2930,0
20230911,183600,14262590535,2930,2930,2930,2930,0
20230911,183500,14262590535,2930,2930,2930,2930,0
20230911,183400,14262590535,2930,2930,2930,2930,0
20230911,183300,14262590535,2930,2930,2930,2930,0
20230911,183200,14262590535,2930,2930,2930,2930,0
20230911,183100,14262590535,2930,2930,2930,2930,0
20230911,183000,14262590535,2930,2930,2930,2930,0
20230911,182900,14262590535,2930,2930,2930,2930,0
20230911,182800,14262590535,2930,2930,2930,2930,0
20230911,182700,14262590535,2930,2930,2930,2930,0
20230911,182600,14262590535,2930,2930,2930,2930,0
20230911,182500,14262590535,2930,2930,2930,2930,0
20230911,182400,14262590535,2930,2930,2930,2930,0
20230911,182300,14262590535,2930,2930,2930,2930,0
20230911,182200,14262590535,2930,2930,2930,2930,0
20230911,182100,14262590535,2930,2930,2930,2930,0
20230911,182000,14262590535,2930,2930,2930,2930,0
20230911,181900,14262590535,2930,2930,2930,2930,46558
20230911,181800,14262590535,2930,2930,2930,2930,0
20230911,181700,14262590535,2930,2930,2930,2930,0
20230911,181600,14262590535,2930,2930,2930,2930,0
20230911,181500,14262590535,2930,2930,2930,2930,0
20230911,181400,14262590535,2930,2930,2930,2930,0
20230911,181300,14262590535,2930,2930,2930,2930,0
20230911,181200,14262590535,2930,2930,2930,2930,0
20230911,181100,14262590535,2930,2930,2930,2930,0
20230911,181000,14262590535,2930,2930,2930,2930,0
20230911,180900,14262590535,2930,2930,2930,2930,0
20230911,180800,14262590535,2930,2930,2930,2930,0
20230911,180700,14262590535,2930,2930,2930,2930,0
20230911,180600,14262590535,2930,2930,2930,2930,0
20230911,180500,14262590535,2930,2930,2930,2930,0
20230911,180400,14262590535,2930,2930,2930,2930,0
20230911,180300,14262590535,2930,2930,2930,2930,0
20230911,180200,14262590535,2930,2930,2930,2930,0
20230911,180100,14262590535,2930,2930,2930,2930,0
20230911,180000,14262590535,2930,2930,2930,2930,0
20230911,175900,14262590535,2930,2930,2930,2930,0
20230911,175800,14262590535,2930,2930,2930,2930,0
20230911,175700,14262590535,2930,2930,2930,2930,0
20230911,175600,14262590535,2930,2930,2930,2930,0
20230911,175500,14262590535,2930,2930,2930,2930,0
20230911,175400,14262590535,2930,2930,2930,2930,0
20230911,175300,14262590535,2930,2930,2930,2930,0
20230911,175200,14262590535,2930,2930,2930,2930,0
20230911,175100,14262590535,2930,2930,2930,2930,0
20230911,175000,14262590535,2930,2930,2930,2930,0
20230911,174900,14262590535,2930,2930,2930,2930,46558
20230911,174800,14262590535,2930,2930,2930,2930,0
20230911,174700,14262590535,2930,2930,2930,2930,0
20230911,174600,14262590535,2930,2930,2930,2930,0
20230911,174500,14262590535,2930,2930,2930,2930,0
20230911,174400,14262590535,2930,2930,2930,2930,0
20230911,174300,14262590535,2930,2930,2930,2930,0
20230911,174200,14262590535,2930,2930,2930,2930,0
20230911,174100,14262590535,2930,2930,2930,2930,0
20230911,174000,14262590535,2930,2930,2930,2930,0
20230911,173900,14262590535,2930,2930,2930,2930,0
20230911,173800,14262590535,2930,2930,2930,2930,0
20230911,173700,14262590535,2930,2930,2930,2930,0
20230911,173600,14262590535,2930,2930,2930,2930,0
20230911,173500,14262590535,2930,2930,2930,2930,0
20230911,173400,14262590535,2930,2930,2930,2930,0
20230911,173300,14262590535,2930,2930,2930,2930,0
20230911,173200,14262590535,2930,2930,2930,2930,0
20230911,173100,14262590535,2930,2930,2930,2930,0
20230911,173000,14262590535,2930,2930,2930,2930,0
20230911,172900,14262590535,2930,2930,2930,2930,0
20230911,172800,14262590535,2930,2930,2930,2930,0
20230911,172700,14262590535,2930,2930,2930,2930,0
20230911,172600,14262590535,2930,2930,2930,2930,0
20230911,172500,14262590535,2930,2930,2930,2930,0
20230911,172400,14262590535,2930,2930,2930,2930,0
20230911,172300,14262590535,2930,2930,2930,2930,0
20230911,172200,14262590535,2930,2930,2930,2930,0
20230911,172100,14262590535,2930,2930,2930,2930,0
20230911,172000,14262590535,2930,2930,2930,2930,0
20230911,171900,14262590535,2930,2930,2930,2930,46558
20230911,171800,14262590535,2930,2930,2930,2930,0
20230911,171700,14262590535,2930,2930,2930,2930,0
20230911,171600,14262590535,2930,2930,2930,2930,0
20230911,171500,14262590535,2930,2930,2930,2930,0
20230911,171400,14262590535,2930,2930,2930,2930,0
20230911,171300,14262590535,2930,2930,2930,2930,0
20230911,171200,14262590535,2930,2930,2930,2930,0
20230911,171100,14262590535,2930,2930,2930,2930,0
20230911,171000,14262590535,2930,2930,2930,2930,0
20230911,170900,14262590535,2930,2930,2930,2930,0
20230911,170800,14262590535,2930,2930,2930,2930,0
20230911,170700,14262590535,2930,2930,2930,2930,0
20230911,170600,14262590535,2930,2930,2930,2930,0
20230911,170500,14262590535,2930,2930,2930,2930,0
20230911,170400,14262590535,2930,2930,2930,2930,0
20230911,170300,14262590535,2930,2930,2930,2930,0
20230911,170200,14262590535,2930,2930,2930,2930,0
20230911,170100,14262590535,2930,2930,2930,2930,0
20230911,170000,14262590535,2930,2930,2930,2930,0
20230911,165900,14262590535,2930,2930,2930,2930,0
20230911,165800,14262590535,2930,2930,2930,2930,0
20230911,165700,14262590535,2930,2930,2930,2930,0
20230911,165600,14262590535,2930,2930,2930,2930,0
20230911,165500,14262590535,2930,2930,2930,2930,0
20230911,165400,14262590535,2930,2930,2930,2930,0
20230911,165300,14262590535,2930,2930,2930,2930,0
20230911,165200,14262590535,2930,2930,2930,2930,0
20230911,165100,14262590535,2930,2930,2930,2930,0
20230911,165000,14262590535,2930,2930,2930,2930,0
20230911,164900,14262590535,2930,2930,2930,2930,46558
20230911,164800,14262590535,2930,2930,2930,2930,0
20230911,164700,14262590535,2930,2930,2930,2930,0
20230911,164600,14262590535,2930,2930,2930,2930,0
20230911,164500,14262590535,2930,2930,2930,2930,0
20230911,164400,14262590535,2930,2930,2930,2930,0
20230911,164300,14262590535,2930,2930,2930,2930,0
20230911,164200,14262590535,2930,2930,2930,2930,0
20230911,164100,14262590535,2930,2930,2930,2930,0
20230911,164000,14262590535,2930,2930,2930,2930,0
20230911,163900,14262590535,2930,2930,2930,2930,0
20230911,163800,14262590535,2930,2930,2930,2930,0
20230911,163700,14262590535,2930,2930,2930,2930,0
20230911,163600,14262590535,2930,2930,2930,2930,0
20230911,163500,14262590535,2930,2930,2930,2930,0
20230911,163400,14262590535,2930,2930,2930,2930,0
20230911,163300,14262590535,2930,2930,2930,2930,0
20230911,163200,14262590535,2930,2930,2930,2930,0
20230911,163100,14262590535,2930,2930,2930,2930,0
20230911,163000,14262590535,2930,2930,2930,2930,0
20230911,162900,14262590535,2930,2930,2930,2930,0
20230911,162800,14262590535,2930,2930,2930,2930,0
20230911,162700,14262590535,2930,2930,2930,2930,0
20230911,162600,14262590535,2930,2930,2930,2930,0
20230911,162500,14262590535,2930,2930,2930,2930,0
20230911,162400,14262590535,2930,2930,2930,2930,0
20230911,162300,14262590535,2930,2930,2930,2930,0
20230911,162200,14262590535,2930,2930,2930,2930,0
20230911,162100,14262590535,2930,2930,2930,2930,0
20230911,162000,14262590535,2930,2930,2930,2930,0
20230911,161900,14262590535,2930,2930,2930,2930,46558
20230911,161800,14262590535,2930,2930,2930,2930,0
20230911,161700,14262590535,2930,2930,2930,2930,0
20230911,161600,14262590535,2930,2930,2930,2930,0
20230911,161500,14262590535,2930,2930,2930,2930,0
20230911,161400,14262590535,2930,2930,2930,2930,0
20230911,161300,14262590535,2930,2930,2930,2930,0
20230911,161200,14262590535,2930,2930,2930,2930,0
20230911,161100,14262590535,2930,2930,2930,2930,0
20230911,161000,14262590535,2930,2930,2930,2930,0
20230911,160900,14262590535,2930,2930,2930,2930,0
20230911,160800,14262590535,2930,2930,2930,2930,0
20230911,160700,14262590535,2930,2930,2930,2930,0
20230911,160600,14262590535,2930,2930,2930,2930,0
20230911,160500,14262590535,2930,2930,2930,2930,0
20230911,160400,14262590535,2930,2930,2930,2930,0
20230911,160300,14262590535,2930,2930,2930,2930,0
20230911,160200,14262590535,2930,2930,2930,2930,0
20230911,160100,14262590535,2930,2930,2930,2930,0
20230911,160000,14262590535,2930,2930,2930,2930,0
20230911,155900,14262590535,2930,2930,2930,2930,0
20230911,155800,14262590535,2930,2930,2930,2930,0
20230911,155700,14262590535,2930,2930,2930,2930,0
20230911,155600,14262590535,2930,2930,2930,2930,0
20230911,155500,14262590535,2930,2930,2930,2930,0
20230911,155400,14262590535,2930,2930,2930,2930,0
20230911,155300,14262590535,2930,2930,2930,2930,0
20230911,155200,14262590535,2930,2930,2930,2930,0
20230911,155100,14262590535,2930,2930,2930,2930,0
20230911,155000,14262590535,2930,2930,2930,2930,0
20230911,154900,14262590535,2930,2930,2930,2930,46558
20230911,154800,14262590535,2930,2930,2930,2930,0
20230911,154700,14262590535,2930,2930,2930,2930,0
20230911,154600,14262590535,2930,2930,2930,2930,0
20230911,154500,14262590535,2930,2930,2930,2930,0
20230911,154400,14262590535,2930,2930,2930,2930,0
20230911,154300,14262590535,2930,2930,2930,2930,0
20230911,154200,14262590535,2930,2930,2930,2930,0
20230911,154100,14262590535,2930,2930,2930,2930,0
20230911,154000,14262590535,2930,2930,2930,2930,0
20230911,153900,14262590535,2930,2930,2930,2930,0
20230911,153800,14262590535,2930,2930,2930,2930,0
20230911,153700,14262590535,2930,2930,2930,2930,0
20230911,153600,14262590535,2930,2930,2930,2930,0
20230911,153500,14262590535,2930,2930,2930,2930,0
20230911,153400,14262590535,2930,2930,2930,2930,0
20230911,153300,14262590535,2930,2930,2930,2930,0
20230911,153200,14262590535,2930,2930,2930,2930,0
20230911,153100,14262590535,2930,2930,2930,2930,0
20230911,153000,14262590535,2930,2930,2930,2930,46558
20230911,152900,14126175595,2920,2920,2920,2920,0
20230911,152800,14126175595,2920,2920,2920,2920,0
20230911,152700,14126175595,2920,2920,2920,2920,0
20230911,152600,14126175595,2920,2920,2920,2920,0
20230911,152500,14126175595,2920,2920,2920,2920,0
20230911,152400,14126175595,2920,2920,2920,2920,0
20230911,152300,14126175595,2920,2920,2920,2920,0
20230911,152200,14126175595,2920,2920,2920,2920,0
20230911,152100,14126175595,2920,2920,2920,2920,0
20230911,152000,14126175595,2920,2920,2920,2920,0
20230911,151900,14126175595,2920,2915,2920,2910,13727
20230911,151800,14086140425,2915,2910,2915,2905,9506
20230911,151700,14058475635,2910,2895,2915,2895,42636
20230911,151600,13934692830,2895,2895,2895,2870,55254
20230911,151500,13775330135,2900,2895,2900,2895,12793
20230911,151400,13738293160,2895,2900,2900,2890,13151
20230911,151300,13700239685,2890,2905,2905,2890,31606
20230911,151200,13608649455,2905,2905,2905,2900,4420
20230911,151100,13595827685,2905,2905,2905,2900,5793
20230911,151000,13579013890,2905,2905,2905,2900,6928
20230911,150900,13558908470,2905,2905,2905,2900,10603
20230911,150800,13528117825,2905,2905,2910,2905,7090
20230911,150700,13507515135,2905,2910,2910,2900,18128
20230911,150600,13454885460,2910,2910,2910,2900,9215
20230911,150500,13428115130,2905,2905,2910,2900,8393
20230911,150400,13403752780,2905,2910,2910,2900,21246
20230911,150300,13342061175,2910,2910,2915,2905,17122
20230911,150200,13292269915,2910,2930,2930,2910,30018
20230911,150100,13204725570,2930,2935,2935,2920,9574
20230911,150000,13176735185,2935,2940,2940,2930,4290
20230911,145900,13164146685,2940,2940,2940,2935,1752
20230911,145800,13159001650,2930,2935,2945,2930,12899
20230911,145700,13121109685,2940,2935,2940,2935,1065
20230911,145600,13117981045,2935,2930,2940,2925,8065
20230911,145500,13094338935,2930,2930,2935,2930,7017
20230911,145400,13073779030,2930,2925,2930,2920,7519
20230911,145300,13051785100,2925,2920,2925,2920,5475
20230911,145200,13035780725,2925,2930,2930,2920,6868
20230911,145100,13015699155,2930,2905,2930,2900,17257
20230911,145000,12965354380,2900,2905,2905,2900,27533
20230911,144900,12885488760,2905,2910,2910,2900,59313
20230911,144800,12713324480,2905,2920,2920,2905,27964
20230911,144700,12631916520,2920,2930,2930,2920,32575
20230911,144600,12536717150,2930,2935,2935,2925,8016
20230911,144500,12513232105,2935,2930,2940,2930,2886
20230911,144400,12504769820,2930,2930,2940,2925,10768
20230911,144300,12473217690,2925,2930,2935,2925,10031
20230911,144200,12443848980,2930,2930,2935,2930,8859
20230911,144100,12417884525,2930,2930,2935,2925,20577
20230911,144000,12357583830,2930,2940,2945,2930,15158
20230911,143900,12313090330,2940,2950,2950,2940,14046
20230911,143800,12271766020,2950,2950,2950,2945,7408
20230911,143700,12249947450,2950,2950,2955,2945,45879
20230911,143600,12114625185,2950,2960,2960,2950,18343
20230911,143500,12060459950,2960,2960,2960,2955,794
20230911,143400,12058112810,2960,2960,2960,2950,3603
20230911,143300,12047465750,2955,2955,2960,2955,13307
20230911,143200,12008142890,2960,2960,2965,2955,4331
20230911,143100,11995330255,2960,2970,2970,2955,6175
20230911,143000,11977036610,2970,2975,2975,2970,4209
20230911,142900,11964534575,2975,2975,2975,2975,840
20230911,142800,11962035575,2975,2955,2975,2955,170
20230911,142700,11961532145,2955,2970,2975,2955,45379
20230911,142600,11827296650,2970,2975,2975,2970,924
20230911,142500,11824552365,2975,2965,2975,2965,2040
20230911,142400,11818501595,2965,2965,2965,2965,1637
20230911,142300,11813647890,2965,2960,2965,2960,6919
20230911,142200,11793162250,2970,2970,2975,2960,27702
20230911,142100,11711003020,2970,2975,2980,2970,24417
20230911,142000,11638450750,2975,2980,2980,2975,9249
20230911,141900,11610919285,2980,2985,2985,2980,530
20230911,141800,11609339035,2985,2980,2985,2975,8889
20230911,141700,11582883255,2980,2975,2980,2975,4318
20230911,141600,11570016780,2975,2975,2980,2975,4913
20230911,141500,11555399965,2975,2975,2980,2975,2205
20230911,141400,11548839220,2980,2975,2980,2975,12615
20230911,141300,11511308770,2975,2980,2980,2975,6800
20230911,141200,11491072005,2980,2980,2985,2980,14542
20230911,141100,11447736650,2980,2980,2985,2980,891
20230911,141000,11445079415,2985,2985,2985,2980,7148
20230911,140900,11423773135,2980,2985,2985,2980,3803
20230911,140800,11412435890,2980,2985,2985,2980,4867
20230911,140700,11397911630,2985,2990,2990,2985,819
20230911,140600,11395466415,2990,2990,2990,2990,453
20230911,140500,11394111945,2990,2990,2990,2980,17133
20230911,140400,11343004865,2985,2990,2990,2985,4459
20230911,140300,11329694710,2985,2990,2990,2985,15710
20230911,140200,11282797955,2985,2985,2990,2985,3784
20230911,140100,11271486325,2985,2990,3000,2985,35763
20230911,140000,11164511375,2995,3000,3000,2990,7533
20230911,135900,11141948280,2995,3000,3000,2990,5195
20230911,135800,11126381885,2990,2990,3000,2985,24659
20230911,135700,11052472675,2985,2985,2990,2980,31448
20230911,135600,10958656420,2985,2990,2990,2985,8654
20230911,135500,10932822740,2985,2995,2995,2985,17311
20230911,135400,10881045765,2995,2995,2995,2995,3206
20230911,135300,10871443795,2995,2995,3000,2995,11409
20230911,135200,10837271535,2990,2995,2995,2990,4666
20230911,135100,10823319115,2990,2995,2995,2990,13516
20230911,135000,10782863105,2995,3000,3000,2990,14168
20230911,134900,10740423745,3000,3005,3005,3000,8021
20230911,134800,10716360680,3000,3000,3005,3000,2014
20230911,134700,10710318675,3000,3000,3000,3000,595
20230911,134600,10708533675,3005,3000,3005,3000,1719
20230911,134500,10703373540,3000,3000,3005,3000,10727
20230911,134400,10671191810,3005,3005,3005,3000,5522
20230911,134300,10654599435,3005,3005,3010,3005,9282
20230911,134200,10626703425,3005,3005,3005,3005,1603
20230911,134100,10621886410,3010,3005,3010,3005,3116
20230911,134000,10612522825,3010,3010,3010,3005,338
20230911,133900,10611505660,3010,3010,3010,3005,8606
20230911,133800,10585626615,3010,3015,3015,3010,13753
20230911,133700,10544228560,3010,3015,3020,3010,4013
20230911,133600,10532133415,3015,3015,3015,3015,1816
20230911,133500,10526658175,3020,3020,3020,3015,2370
20230911,133400,10519511365,3020,3015,3020,3015,1120
20230911,133300,10516132840,3010,3015,3015,3005,11056
20230911,133200,10482843575,3015,3015,3020,3010,8204
20230911,133100,10458140525,3015,3020,3020,3015,4171
20230911,133000,10445558690,3020,3025,3025,3020,5391
20230911,132900,10429269610,3020,3030,3030,3020,9493
20230911,132800,10400550410,3030,3025,3030,3025,4387
20230911,132700,10387276325,3025,3025,3030,3025,4459
20230911,132600,10373774915,3025,3045,3045,3025,32687
20230911,132500,10274488635,3045,3040,3045,3040,6483
20230911,132400,10254750975,3045,3045,3045,3040,15400
20230911,132300,10207864690,3040,3035,3045,3030,38727
20230911,132200,10090097095,3030,3015,3035,3010,25144
20230911,132100,10013999215,3010,3010,3015,3010,2609
20230911,132000,10006134705,3015,3015,3015,3010,8811
20230911,131900,9979598430,3010,3010,3015,3010,2576
20230911,131800,9971839335,3015,3015,3015,3010,2527
20230911,131700,9964229715,3010,3010,3015,3010,1604
20230911,131600,9959395775,3015,3010,3015,3010,3697
20230911,131500,9948259595,3015,3025,3025,3010,8106
20230911,131400,9923811525,3020,3020,3025,3020,7854
20230911,131300,9900075040,3025,3020,3025,3020,7339
20230911,131200,9877885755,3025,3025,3025,3020,6197
20230911,131100,9859160730,3020,3020,3025,3015,4338
20230911,131000,9846058855,3015,3015,3025,3015,4085
20230911,130900,9833725985,3020,3015,3025,3015,9509
20230911,130800,9805017905,3020,3015,3025,3010,18419
20230911,130700,9749460260,3020,3015,3025,3015,3845
20230911,130600,9737862710,3025,3025,3025,3015,8979
20230911,130500,9710745175,3020,3025,3030,3020,2919
20230911,130400,9701917940,3030,3030,3035,3025,8889
20230911,130300,9674968535,3035,3030,3035,3025,15686
20230911,130200,9627396860,3035,3040,3040,3030,12911
20230911,130100,9588219315,3035,3040,3040,3030,30841
20230911,130000,9494539510,3035,3025,3040,3025,28189
20230911,125900,9409023910,3030,3020,3030,3015,10334
20230911,125800,9377783650,3015,3020,3025,3010,6740
20230911,125700,9357428580,3015,3010,3020,3005,7430
20230911,125600,9335040665,3005,3005,3010,3005,7399
20230911,125500,9312792560,3010,3010,3020,3005,6884
20230911,125400,9292069825,3015,3010,3020,3010,9635
20230911,125300,9263008155,3015,3035,3035,3010,15500
20230911,125200,9216177180,3030,3020,3040,3015,40686
20230911,125100,9092779900,3015,3005,3020,3000,18929
20230911,125000,9035816535,3000,3005,3005,3000,2559
20230911,124900,9028131890,3000,3005,3005,2995,3191
20230911,124800,9018551965,2995,3000,3005,2995,10339
20230911,124700,8987557210,2995,2995,3000,2995,3058
20230911,124600,8978387105,3000,2995,3000,2990,4423
20230911,124500,8965127035,2990,2990,3000,2985,11228
20230911,124400,8931538210,2985,2995,2995,2985,3928
20230911,124300,8919799435,2990,2990,2995,2990,15760
20230911,124200,8872676960,2990,2990,2995,2985,12947
20230911,124100,8833977240,2985,2985,2985,2985,13620
20230911,124000,8793321540,2990,2990,2990,2985,13535
20230911,123900,8752906895,2990,2990,2990,2990,509
20230911,123800,8751384985,2990,2985,2990,2985,4279
20230911,123700,8738612090,2990,2990,2990,2985,26045
20230911,123600,8660816315,2990,2990,2995,2990,15608
20230911,123500,8614148115,2995,2990,2995,2990,1762
20230911,123400,8608879725,2990,2990,2990,2990,179
20230911,123300,8608344515,2995,2990,2995,2990,2238
20230911,123200,8601643070,2990,2990,2995,2990,11725
20230911,123100,8566581495,2990,2995,2995,2990,743
20230911,123000,8564356290,2995,2995,2995,2995,2320
20230911,122900,8557407890,2995,2995,3000,2995,698
20230911,122800,8555317310,2995,2995,2995,2990,2798
20230911,122700,8546941815,2990,2990,2995,2990,2977
20230911,122600,8538040570,2990,3000,3000,2990,8740
20230911,122500,8511905615,3000,2990,3000,2990,228
20230911,122400,8511221865,2990,3000,3000,2990,5088
20230911,122300,8495977470,3000,3000,3000,2995,2983
20230911,122200,8487030970,3000,3000,3000,2995,2570
20230911,122100,8479333570,2995,3000,3000,2995,6388
20230911,122000,8460201255,2995,2995,2995,2990,3141
20230911,121900,8450794310,2995,2990,2995,2990,1153
20230911,121800,8447342850,2990,2995,2995,2990,1975
20230911,121700,8441437075,2995,2995,2995,2985,273
20230911,121600,8440619950,2995,2990,2995,2985,8083
20230911,121500,8416471470,2990,2995,2995,2990,6180
20230911,121400,8397993130,2995,2995,2995,2990,8196
20230911,121300,8373481635,2995,3000,3000,2995,845
20230911,121200,8370950540,2995,2995,2995,2995,0
20230911,121100,8370950540,2995,2990,2995,2990,1835
20230911,121000,8365455070,2990,2990,2995,2990,1403
20230911,120900,8361259900,2990,2990,2995,2990,2671
20230911,120800,8353273010,2990,3000,3000,2990,116
20230911,120700,8352925560,3000,2995,3000,2990,19343
20230911,120600,8295058340,2995,2995,2995,2990,1000
20230911,120500,8292063345,2995,2990,2995,2990,1255
20230911,120400,8288310830,2990,2990,2990,2990,661
20230911,120300,8286334440,2990,2995,2995,2990,3277
20230911,120200,8276531030,2995,2995,2995,2995,343
20230911,120100,8275503745,2995,2995,2995,2990,2675
20230911,120000,8267497365,2995,2995,2995,2995,1138
20230911,115900,8264089055,2995,2995,3000,2995,4423
20230911,115800,8250841980,2995,2995,2995,2990,881
20230911,115700,8248206795,2995,2995,2995,2995,629
20230911,115600,8246322940,2995,2990,2995,2990,3619
20230911,115500,8235492155,2990,3000,3000,2990,8712
20230911,115400,8209424025,3000,3000,3000,3000,2669
20230911,115300,8201417025,3000,3005,3005,3000,3531
20230911,115200,8190823230,3000,3005,3005,3000,367
20230911,115100,8189721460,3005,3000,3005,3000,573
20230911,115000,8188001000,3000,3000,3010,2995,10372
20230911,114900,8156890565,3000,3000,3005,3000,1087
20230911,114800,8153629415,3000,3005,3005,3000,2392
20230911,114700,8146452905,3005,3000,3005,3000,4031
20230911,114600,8134349900,3000,3000,3005,3000,2302
20230911,114500,8127443875,3005,3000,3005,3000,2088
20230911,114400,8121178875,3000,3000,3010,3000,3411
20230911,114300,8110943675,3010,3000,3010,2995,2349
20230911,114200,8103892650,3000,3005,3005,3000,3194
20230911,114100,8094309855,3000,3005,3005,3000,2200
20230911,114000,8087706085,3005,2995,3005,2995,10582
20230911,113900,8055960120,2995,3000,3000,2995,11583
20230911,113800,8021241520,3005,3000,3010,3000,4565
20230911,113700,8007542145,3000,3010,3010,3000,9671
20230911,113600,7978505915,3015,3015,3020,3005,12437
20230911,113500,7941032840,3020,3010,3020,3005,4968
20230911,113400,7926061635,3005,3020,3025,3005,28786
20230911,113300,7839319025,3025,3035,3035,3020,18712
20230911,113200,7782741100,3030,3040,3045,3025,52004
20230911,113100,7624797505,3035,3030,3040,3030,24125
20230911,113000,7551497585,3035,3030,3035,3025,20224
20230911,112900,7490231330,3025,3020,3030,3020,24333
20230911,112800,7416681225,3025,3025,3030,3020,6700
20230911,112700,7396414590,3020,3015,3025,3015,12505
20230911,112600,7358648310,3020,3015,3020,3015,4282
20230911,112500,7345719815,3020,3020,3020,3010,9721
20230911,112400,7316403610,3015,3015,3020,3010,7229
20230911,112300,7294605995,3010,3020,3020,3010,18177
20230911,112200,7239768505,3015,3015,3020,3010,4750
20230911,112100,7225450930,3010,3010,3020,3010,11087
20230911,112000,7192018820,3025,3010,3025,3005,13941
20230911,111900,7149963285,3020,3005,3020,3000,9251
20230911,111800,7122164740,3010,3025,3030,3000,42389
20230911,111700,6994233590,3030,3025,3035,3015,38605
20230911,111600,6877391175,3015,3020,3035,3010,52477
20230911,111500,6718877700,3015,3015,3025,3010,32402
20230911,111400,6621029450,3010,3005,3015,3000,12599
20230911,111300,6583113635,3000,2995,3005,2990,28130
20230911,111200,6498716545,2990,2990,2995,2990,5370
20230911,111100,6482653880,2990,2985,2990,2985,3263
20230911,111000,6472912285,2990,2985,2990,2985,3154
20230911,110900,6463497010,2985,2990,2990,2985,7620
20230911,110800,6440750435,2985,2985,2995,2985,1461
20230911,110700,6436381190,2985,2985,2990,2985,2609
20230911,110600,6428586150,2990,2990,2990,2985,680
20230911,110500,6426555550,2990,2980,2990,2980,3561
20230911,110400,6415923465,2985,2980,2985,2980,5697
20230911,110300,6398946400,2980,2985,2985,2980,3060
20230911,110200,6389827575,2985,2985,2985,2980,679
20230911,110100,6387800765,2985,2985,2990,2985,7389
20230911,110000,6365744595,2985,2995,2995,2985,4993
20230911,105900,6350829555,2995,2995,2995,2995,312
20230911,105800,6349895115,2995,2990,2995,2990,1840
20230911,105700,6344388550,2990,2990,2990,2985,4464
20230911,105600,6331063105,2990,2990,2995,2990,2225
20230911,105500,6324408975,2995,2990,2995,2990,3644
20230911,105400,6313512915,2990,2995,2995,2990,5413
20230911,105300,6297303900,2995,3000,3000,2995,1175
20230911,105200,6293779050,3005,3000,3005,2995,1520
20230911,105100,6289217055,3005,3000,3005,2995,7173
20230911,105000,6267699005,2995,2985,2995,2985,15129
20230911,104900,6222473030,2990,2990,2990,2985,910
20230911,104800,6219752625,2990,2990,2990,2985,1269
20230911,104700,6215960835,2985,2985,2985,2985,2053
20230911,104600,6209832630,2985,2995,2995,2985,11011
20230911,104500,6176907265,2995,2995,2995,2990,1380
20230911,104400,6172775600,3000,2995,3000,2995,1441
20230911,104300,6168459800,2990,2990,2995,2990,2302
20230911,104200,6161573940,2985,2985,2995,2985,1304
20230911,104100,6157681380,2980,2990,2995,2980,4853
20230911,104000,6143190740,2995,2990,2995,2990,15116
20230911,103900,6097986200,2990,2980,2990,2975,15885
20230911,103800,6050622190,2980,2980,2985,2980,2695
20230911,103700,6042590090,2980,2980,2980,2980,5519
20230911,103600,6026143470,2980,2980,2980,2980,2932
20230911,103500,6017406110,2980,2985,2985,2980,1454
20230911,103400,6013066045,2985,2980,2985,2980,2130
20230911,103300,6006715045,2980,2985,2990,2980,1535
20230911,103200,6002134110,2985,2985,2985,2985,1005
20230911,103100,5999134185,2985,2990,2990,2985,3243
20230911,103000,5989450430,2990,2980,2990,2980,2771
20230911,102900,5981179065,2980,2985,2985,2980,9605
20230911,102800,5952552370,2985,2980,2990,2980,6457
20230911,102700,5933294130,2980,2985,2985,2980,3371
20230911,102600,5923245115,2980,2995,2995,2980,12098
20230911,102500,5887081415,2990,2995,2995,2990,2430
20230911,102400,5879811225,2990,2990,2995,2990,1770
20230911,102300,5874518560,2990,2995,2995,2990,3694
20230911,102200,5863455595,2995,3005,3005,2995,8383
20230911,102100,5838343085,3000,3005,3005,3000,2038
20230911,102000,5832222850,3005,3005,3010,3005,3724
20230911,101900,5821024880,3005,3005,3010,2995,7445
20230911,101800,5798672075,3005,2990,3005,2990,27276
20230911,101700,5716856805,2990,2995,2995,2990,8463
20230911,101600,5691537185,2995,2995,2995,2995,9124
20230911,101500,5664210805,2995,3000,3000,2995,9296
20230911,101400,5636337315,3000,2995,3000,2990,4069
20230911,101300,5624158720,2990,2980,2995,2975,25374
20230911,101200,5548355925,2975,2975,2980,2975,6350
20230911,101100,5529449315,2975,2975,2980,2975,1972
20230911,101000,5523582540,2975,2985,2985,2975,6854
20230911,100900,5503150120,2980,2980,2985,2980,7241
20230911,100800,5481571925,2980,2990,2990,2980,6277
20230911,100700,5462827130,2990,2985,2990,2985,1993
20230911,100600,5456869410,2985,2980,2985,2980,1669
20230911,100500,5451890170,2990,2980,2990,2975,5515
20230911,100400,5435445735,2975,2980,2980,2975,3403
20230911,100300,5425321355,2980,2980,2985,2980,2044
20230911,100200,5419229980,2980,2980,2980,2975,4292
20230911,100100,5406443170,2980,2970,2980,2970,10774
20230911,100000,5374396065,2970,2965,2970,2965,5464
20230911,095900,5358195250,2965,2965,2970,2960,15058
20230911,095800,5313548035,2965,2970,2975,2965,10029
20230911,095700,5283789520,2970,2970,2970,2965,4202
20230911,095600,5271316840,2970,2970,2970,2965,3635
20230911,095500,5260528090,2970,2975,2975,2970,6624
20230911,095400,5240840020,2975,2965,2980,2965,3819
20230911,095300,5229471365,2965,2965,2965,2960,14428
20230911,095200,5186732345,2965,2965,2970,2960,20946
20230911,095100,5124657795,2965,2970,2970,2965,3314
20230911,095000,5114830305,2970,2965,2975,2965,3074
20230911,094900,5105699150,2970,2965,2970,2955,22815
20230911,094800,5038111155,2965,2970,2970,2965,6517
20230911,094700,5018782960,2965,2980,2980,2965,57563
20230911,094600,4847683360,2975,2980,2980,2975,13709
20230911,094500,4806845540,2980,2980,2985,2980,8397
20230911,094400,4781821480,2980,2980,2985,2980,3159
20230911,094300,4772407635,2980,2980,2985,2975,3578
20230911,094200,4761745155,2980,2980,2985,2975,15719
20230911,094100,4714902310,2985,2990,2990,2975,9129
20230911,094000,4687695905,2990,2990,2990,2975,24955
20230911,093900,4613302850,2995,2990,2995,2980,1371
20230911,093800,4609211330,2995,2990,2995,2980,43793
20230911,093700,4478605555,2990,2995,3000,2985,31796
20230911,093600,4383587880,2995,3000,3000,2995,6627
20230911,093500,4363729670,3000,3000,3000,2995,5694
20230911,093400,4346664930,3000,2990,3000,2990,10981
20230911,093300,4313773890,2995,2990,3000,2990,3069
20230911,093200,4304580740,2990,2995,2995,2990,17954
20230911,093100,4250882560,2995,2995,3000,2990,15889
20230911,093000,4203323350,2995,3000,3000,2995,4568
20230911,092900,4189634740,3000,3000,3005,3000,21147
20230911,092800,4126192575,3000,3010,3015,3000,36418
20230911,092700,4016699835,3010,3015,3015,3010,12391
20230911,092600,3979376895,3015,3040,3040,3015,44450
20230911,092500,3845186545,3040,3020,3050,3015,37824
20230911,092400,3730316610,3020,3025,3030,3015,52026
20230911,092300,3573150820,3025,3040,3045,3025,24538
20230911,092200,3498774800,3035,3060,3070,3030,74106
20230911,092100,3272469865,3065,3025,3070,3020,211653
20230911,092000,2628530190,3025,3015,3025,3010,51297
20230911,091900,2473759000,3010,3010,3015,3005,52361
20230911,091800,2316188470,3005,3010,3015,3005,36833
20230911,091700,2205301005,3005,3000,3015,2995,85912
20230911,091600,1946853995,2995,2980,3000,2980,20801
20230911,091500,1884639115,2990,2985,2995,2975,33383
20230911,091400,1785024020,2985,2980,2985,2980,24449
20230911,091300,1712165910,2980,2980,2985,2980,30752
20230911,091200,1620517065,2985,2985,2985,2980,12940
20230911,091100,1581946185,2980,2985,2990,2980,17709
20230911,091000,1529114690,2985,2990,2990,2980,36697
20230911,090900,1419595875,2985,2995,3005,2985,36166
20230911,090800,1311257685,3000,3000,3005,2995,10767
20230911,090700,1278976185,2995,3005,3005,2990,17545
20230911,090600,1226370285,3000,2990,3010,2980,35757
20230911,090500,1119331250,2995,2985,2995,2980,38598
20230911,090400,1004082880,2980,3010,3010,2980,61269
20230911,090300,820668405,3005,2990,3015,2980,50513
20230911,090200,669151880,2980,3015,3020,2980,65189
20230911,090100,473558145,3020,2935,3020,2925,59323
20230911,090000,296789565,2935,2950,2955,2920,100706