stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230912,184900,10948965115,2885,2885,2885,2885,50715
20230912,184800,10948965115,2885,2885,2885,2885,0
20230912,184700,10948965115,2885,2885,2885,2885,0
20230912,184600,10948965115,2885,2885,2885,2885,0
20230912,184500,10948965115,2885,2885,2885,2885,0
20230912,184400,10948965115,2885,2885,2885,2885,0
20230912,184300,10948965115,2885,2885,2885,2885,0
20230912,184200,10948965115,2885,2885,2885,2885,0
20230912,184100,10948965115,2885,2885,2885,2885,0
20230912,184000,10948965115,2885,2885,2885,2885,0
20230912,183900,10948965115,2885,2885,2885,2885,0
20230912,183800,10948965115,2885,2885,2885,2885,0
20230912,183700,10948965115,2885,2885,2885,2885,0
20230912,183600,10948965115,2885,2885,2885,2885,0
20230912,183500,10948965115,2885,2885,2885,2885,0
20230912,183400,10948965115,2885,2885,2885,2885,0
20230912,183300,10948965115,2885,2885,2885,2885,0
20230912,183200,10948965115,2885,2885,2885,2885,0
20230912,183100,10948965115,2885,2885,2885,2885,0
20230912,183000,10948965115,2885,2885,2885,2885,0
20230912,182900,10948965115,2885,2885,2885,2885,0
20230912,182800,10948965115,2885,2885,2885,2885,0
20230912,182700,10948965115,2885,2885,2885,2885,0
20230912,182600,10948965115,2885,2885,2885,2885,0
20230912,182500,10948965115,2885,2885,2885,2885,0
20230912,182400,10948965115,2885,2885,2885,2885,0
20230912,182300,10948965115,2885,2885,2885,2885,0
20230912,182200,10948965115,2885,2885,2885,2885,0
20230912,182100,10948965115,2885,2885,2885,2885,0
20230912,182000,10948965115,2885,2885,2885,2885,0
20230912,181900,10948965115,2885,2885,2885,2885,50715
20230912,181800,10948965115,2885,2885,2885,2885,0
20230912,181700,10948965115,2885,2885,2885,2885,0
20230912,181600,10948965115,2885,2885,2885,2885,0
20230912,181500,10948965115,2885,2885,2885,2885,0
20230912,181400,10948965115,2885,2885,2885,2885,0
20230912,181300,10948965115,2885,2885,2885,2885,0
20230912,181200,10948965115,2885,2885,2885,2885,0
20230912,181100,10948965115,2885,2885,2885,2885,0
20230912,181000,10948965115,2885,2885,2885,2885,0
20230912,180900,10948965115,2885,2885,2885,2885,0
20230912,180800,10948965115,2885,2885,2885,2885,0
20230912,180700,10948965115,2885,2885,2885,2885,0
20230912,180600,10948965115,2885,2885,2885,2885,0
20230912,180500,10948965115,2885,2885,2885,2885,0
20230912,180400,10948965115,2885,2885,2885,2885,0
20230912,180300,10948965115,2885,2885,2885,2885,0
20230912,180200,10948965115,2885,2885,2885,2885,0
20230912,180100,10948965115,2885,2885,2885,2885,0
20230912,180000,10948965115,2885,2885,2885,2885,0
20230912,175900,10948965115,2885,2885,2885,2885,0
20230912,175800,10948965115,2885,2885,2885,2885,0
20230912,175700,10948965115,2885,2885,2885,2885,0
20230912,175600,10948965115,2885,2885,2885,2885,0
20230912,175500,10948965115,2885,2885,2885,2885,0
20230912,175400,10948965115,2885,2885,2885,2885,0
20230912,175300,10948965115,2885,2885,2885,2885,0
20230912,175200,10948965115,2885,2885,2885,2885,0
20230912,175100,10948965115,2885,2885,2885,2885,0
20230912,175000,10948965115,2885,2885,2885,2885,0
20230912,174900,10948965115,2885,2885,2885,2885,50715
20230912,174800,10948965115,2885,2885,2885,2885,0
20230912,174700,10948965115,2885,2885,2885,2885,0
20230912,174600,10948965115,2885,2885,2885,2885,0
20230912,174500,10948965115,2885,2885,2885,2885,0
20230912,174400,10948965115,2885,2885,2885,2885,0
20230912,174300,10948965115,2885,2885,2885,2885,0
20230912,174200,10948965115,2885,2885,2885,2885,0
20230912,174100,10948965115,2885,2885,2885,2885,0
20230912,174000,10948965115,2885,2885,2885,2885,0
20230912,173900,10948965115,2885,2885,2885,2885,0
20230912,173800,10948965115,2885,2885,2885,2885,0
20230912,173700,10948965115,2885,2885,2885,2885,0
20230912,173600,10948965115,2885,2885,2885,2885,0
20230912,173500,10948965115,2885,2885,2885,2885,0
20230912,173400,10948965115,2885,2885,2885,2885,0
20230912,173300,10948965115,2885,2885,2885,2885,0
20230912,173200,10948965115,2885,2885,2885,2885,0
20230912,173100,10948965115,2885,2885,2885,2885,0
20230912,173000,10948965115,2885,2885,2885,2885,0
20230912,172900,10948965115,2885,2885,2885,2885,0
20230912,172800,10948965115,2885,2885,2885,2885,0
20230912,172700,10948965115,2885,2885,2885,2885,0
20230912,172600,10948965115,2885,2885,2885,2885,0
20230912,172500,10948965115,2885,2885,2885,2885,0
20230912,172400,10948965115,2885,2885,2885,2885,0
20230912,172300,10948965115,2885,2885,2885,2885,0
20230912,172200,10948965115,2885,2885,2885,2885,0
20230912,172100,10948965115,2885,2885,2885,2885,0
20230912,172000,10948965115,2885,2885,2885,2885,0
20230912,171900,10948965115,2885,2885,2885,2885,50715
20230912,171800,10948965115,2885,2885,2885,2885,0
20230912,171700,10948965115,2885,2885,2885,2885,0
20230912,171600,10948965115,2885,2885,2885,2885,0
20230912,171500,10948965115,2885,2885,2885,2885,0
20230912,171400,10948965115,2885,2885,2885,2885,0
20230912,171300,10948965115,2885,2885,2885,2885,0
20230912,171200,10948965115,2885,2885,2885,2885,0
20230912,171100,10948965115,2885,2885,2885,2885,0
20230912,171000,10948965115,2885,2885,2885,2885,0
20230912,170900,10948965115,2885,2885,2885,2885,0
20230912,170800,10948965115,2885,2885,2885,2885,0
20230912,170700,10948965115,2885,2885,2885,2885,0
20230912,170600,10948965115,2885,2885,2885,2885,0
20230912,170500,10948965115,2885,2885,2885,2885,0
20230912,170400,10948965115,2885,2885,2885,2885,0
20230912,170300,10948965115,2885,2885,2885,2885,0
20230912,170200,10948965115,2885,2885,2885,2885,0
20230912,170100,10948965115,2885,2885,2885,2885,0
20230912,170000,10948965115,2885,2885,2885,2885,0
20230912,165900,10948965115,2885,2885,2885,2885,0
20230912,165800,10948965115,2885,2885,2885,2885,0
20230912,165700,10948965115,2885,2885,2885,2885,0
20230912,165600,10948965115,2885,2885,2885,2885,0
20230912,165500,10948965115,2885,2885,2885,2885,0
20230912,165400,10948965115,2885,2885,2885,2885,0
20230912,165300,10948965115,2885,2885,2885,2885,0
20230912,165200,10948965115,2885,2885,2885,2885,0
20230912,165100,10948965115,2885,2885,2885,2885,0
20230912,165000,10948965115,2885,2885,2885,2885,0
20230912,164900,10948965115,2885,2885,2885,2885,50715
20230912,164800,10948965115,2885,2885,2885,2885,0
20230912,164700,10948965115,2885,2885,2885,2885,0
20230912,164600,10948965115,2885,2885,2885,2885,0
20230912,164500,10948965115,2885,2885,2885,2885,0
20230912,164400,10948965115,2885,2885,2885,2885,0
20230912,164300,10948965115,2885,2885,2885,2885,0
20230912,164200,10948965115,2885,2885,2885,2885,0
20230912,164100,10948965115,2885,2885,2885,2885,0
20230912,164000,10948965115,2885,2885,2885,2885,0
20230912,163900,10948965115,2885,2885,2885,2885,0
20230912,163800,10948965115,2885,2885,2885,2885,0
20230912,163700,10948965115,2885,2885,2885,2885,0
20230912,163600,10948965115,2885,2885,2885,2885,0
20230912,163500,10948965115,2885,2885,2885,2885,0
20230912,163400,10948965115,2885,2885,2885,2885,0
20230912,163300,10948965115,2885,2885,2885,2885,0
20230912,163200,10948965115,2885,2885,2885,2885,0
20230912,163100,10948965115,2885,2885,2885,2885,0
20230912,163000,10948965115,2885,2885,2885,2885,0
20230912,162900,10948965115,2885,2885,2885,2885,0
20230912,162800,10948965115,2885,2885,2885,2885,0
20230912,162700,10948965115,2885,2885,2885,2885,0
20230912,162600,10948965115,2885,2885,2885,2885,0
20230912,162500,10948965115,2885,2885,2885,2885,0
20230912,162400,10948965115,2885,2885,2885,2885,0
20230912,162300,10948965115,2885,2885,2885,2885,0
20230912,162200,10948965115,2885,2885,2885,2885,0
20230912,162100,10948965115,2885,2885,2885,2885,0
20230912,162000,10948965115,2885,2885,2885,2885,0
20230912,161900,10948965115,2885,2885,2885,2885,50715
20230912,161800,10948965115,2885,2885,2885,2885,0
20230912,161700,10948965115,2885,2885,2885,2885,0
20230912,161600,10948965115,2885,2885,2885,2885,0
20230912,161500,10948965115,2885,2885,2885,2885,0
20230912,161400,10948965115,2885,2885,2885,2885,0
20230912,161300,10948965115,2885,2885,2885,2885,0
20230912,161200,10948965115,2885,2885,2885,2885,0
20230912,161100,10948965115,2885,2885,2885,2885,0
20230912,161000,10948965115,2885,2885,2885,2885,0
20230912,160900,10948965115,2885,2885,2885,2885,0
20230912,160800,10948965115,2885,2885,2885,2885,0
20230912,160700,10948965115,2885,2885,2885,2885,0
20230912,160600,10948965115,2885,2885,2885,2885,0
20230912,160500,10948965115,2885,2885,2885,2885,0
20230912,160400,10948965115,2885,2885,2885,2885,0
20230912,160300,10948965115,2885,2885,2885,2885,0
20230912,160200,10948965115,2885,2885,2885,2885,0
20230912,160100,10948965115,2885,2885,2885,2885,0
20230912,160000,10948965115,2885,2885,2885,2885,0
20230912,155900,10948965115,2885,2885,2885,2885,0
20230912,155800,10948965115,2885,2885,2885,2885,0
20230912,155700,10948965115,2885,2885,2885,2885,0
20230912,155600,10948965115,2885,2885,2885,2885,0
20230912,155500,10948965115,2885,2885,2885,2885,0
20230912,155400,10948965115,2885,2885,2885,2885,0
20230912,155300,10948965115,2885,2885,2885,2885,0
20230912,155200,10948965115,2885,2885,2885,2885,0
20230912,155100,10948965115,2885,2885,2885,2885,0
20230912,155000,10948965115,2885,2885,2885,2885,0
20230912,154900,10948965115,2885,2885,2885,2885,50715
20230912,154800,10948965115,2885,2885,2885,2885,0
20230912,154700,10948965115,2885,2885,2885,2885,0
20230912,154600,10948965115,2885,2885,2885,2885,0
20230912,154500,10948965115,2885,2885,2885,2885,0
20230912,154400,10948965115,2885,2885,2885,2885,0
20230912,154300,10948965115,2885,2885,2885,2885,0
20230912,154200,10948965115,2885,2885,2885,2885,0
20230912,154100,10948965115,2885,2885,2885,2885,0
20230912,154000,10948965115,2885,2885,2885,2885,0
20230912,153900,10948965115,2885,2885,2885,2885,0
20230912,153800,10948965115,2885,2885,2885,2885,0
20230912,153700,10948965115,2885,2885,2885,2885,0
20230912,153600,10948965115,2885,2885,2885,2885,0
20230912,153500,10948965115,2885,2885,2885,2885,0
20230912,153400,10948965115,2885,2885,2885,2885,0
20230912,153300,10948965115,2885,2885,2885,2885,0
20230912,153200,10948965115,2885,2885,2885,2885,0
20230912,153100,10948965115,2885,2885,2885,2885,0
20230912,153000,10948965115,2885,2885,2885,2885,50715
20230912,152900,10802652340,2890,2890,2890,2890,0
20230912,152800,10802652340,2890,2890,2890,2890,0
20230912,152700,10802652340,2890,2890,2890,2890,0
20230912,152600,10802652340,2890,2890,2890,2890,0
20230912,152500,10802652340,2890,2890,2890,2890,0
20230912,152400,10802652340,2890,2890,2890,2890,0
20230912,152300,10802652340,2890,2890,2890,2890,0
20230912,152200,10802652340,2890,2890,2890,2890,0
20230912,152100,10802652340,2890,2890,2890,2890,0
20230912,152000,10802652340,2890,2890,2890,2890,0
20230912,151900,10802652340,2890,2890,2895,2885,13878
20230912,151800,10762579820,2890,2875,2890,2875,4627
20230912,151700,10749233635,2880,2885,2890,2870,5102
20230912,151600,10734553660,2885,2890,2895,2860,15040
20230912,151500,10691338200,2890,2885,2895,2875,11381
20230912,151400,10658561245,2895,2885,2900,2855,43835
20230912,151300,10532733920,2875,2895,2900,2875,18911
20230912,151200,10478175420,2895,2910,2910,2890,8364
20230912,151100,10453921355,2905,2910,2910,2905,5223
20230912,151000,10438732715,2910,2905,2910,2900,2924
20230912,150900,10430237515,2905,2905,2910,2900,23165
20230912,150800,10363006735,2910,2910,2915,2905,3595
20230912,150700,10352550435,2915,2910,2915,2905,1391
20230912,150600,10348500840,2910,2910,2915,2905,5421
20230912,150500,10332726585,2915,2915,2915,2905,5639
20230912,150400,10316309775,2915,2905,2915,2900,10745
20230912,150300,10285094735,2905,2915,2915,2900,16199
20230912,150200,10238028775,2915,2915,2920,2905,5211
20230912,150100,10222860000,2915,2910,2925,2905,13765
20230912,150000,10182771980,2910,2930,2930,2905,15042
20230912,145900,10138973160,2930,2940,2940,2910,34879
20230912,145800,10036828490,2940,2935,2945,2935,2944
20230912,145700,10028177020,2940,2950,2950,2935,19316
20230912,145600,9971353955,2950,2955,2960,2950,7868
20230912,145500,9948123195,2955,2960,2965,2955,7427
20230912,145400,9926136175,2965,2965,2970,2960,5668
20230912,145300,9909315365,2965,2955,2970,2955,9148
20230912,145200,9882215100,2955,2950,2955,2940,20091
20230912,145100,9823006615,2950,2960,2960,2945,12392
20230912,145000,9786440200,2960,2980,2980,2955,26209
20230912,144900,9708721745,2970,2980,2985,2970,18508
20230912,144800,9653592505,2980,2970,2985,2970,45260
20230912,144700,9518646270,2975,2980,2985,2970,28924
20230912,144600,9432493520,2980,2975,2985,2975,44043
20230912,144500,9301355940,2975,2970,2975,2965,27475
20230912,144400,9219724510,2965,2965,2970,2960,11170
20230912,144300,9186604295,2965,2965,2965,2955,19103
20230912,144200,9130075810,2965,2960,2965,2955,30841
20230912,144100,9038680115,2955,2945,2960,2945,39044
20230912,144000,8923385555,2950,2950,2950,2940,11421
20230912,143900,8889747995,2950,2945,2950,2945,3917
20230912,143800,8878198390,2945,2945,2950,2945,8282
20230912,143700,8853796130,2950,2945,2950,2940,4686
20230912,143600,8839992360,2945,2950,2950,2945,16554
20230912,143500,8791233840,2950,2945,2950,2940,15919
20230912,143400,8744340150,2945,2945,2945,2935,6655
20230912,143300,8724748360,2940,2935,2945,2935,17087
20230912,143200,8674538900,2935,2935,2940,2930,11783
20230912,143100,8639957125,2935,2940,2945,2935,10776
20230912,143000,8608292375,2945,2945,2945,2935,13105
20230912,142900,8569758455,2945,2935,2945,2930,15581
20230912,142800,8524005020,2935,2935,2935,2930,7660
20230912,142700,8501535445,2935,2935,2935,2930,11454
20230912,142600,8467942990,2935,2935,2945,2930,12925
20230912,142500,8430000290,2935,2945,2945,2930,6402
20230912,142400,8411175785,2940,2935,2950,2930,46530
20230912,142300,8274289660,2940,2930,2940,2920,18587
20230912,142200,8219779620,2930,2920,2930,2920,28721
20230912,142100,8135774835,2920,2920,2920,2915,4668
20230912,142000,8122144520,2920,2900,2925,2900,34281
20230912,141900,8022382635,2900,2895,2900,2890,6222
20230912,141800,8004373355,2890,2890,2900,2890,991
20230912,141700,8001509335,2890,2900,2900,2890,7407
20230912,141600,7980083865,2900,2895,2900,2895,811
20230912,141500,7977736005,2895,2900,2900,2895,2279
20230912,141400,7971132895,2900,2895,2900,2895,4342
20230912,141300,7958555125,2900,2900,2900,2900,1087
20230912,141200,7955402825,2900,2890,2905,2865,25044
20230912,141100,7883241660,2895,2890,2895,2885,2915
20230912,141000,7874817285,2885,2890,2890,2885,1294
20230912,140900,7871077655,2890,2885,2890,2880,3237
20230912,140800,7861738635,2885,2880,2890,2875,6854
20230912,140700,7841985065,2880,2890,2890,2875,3450
20230912,140600,7832061435,2875,2890,2890,2875,16340
20230912,140500,7784997570,2890,2890,2890,2880,7780
20230912,140400,7762582940,2890,2885,2890,2870,6793
20230912,140300,7743029290,2885,2880,2890,2880,3221
20230912,140200,7733737120,2885,2880,2885,2875,1562
20230912,140100,7729242660,2880,2885,2885,2880,3244
20230912,140000,7719898930,2890,2880,2895,2880,8107
20230912,135900,7696502095,2895,2885,2895,2880,12829
20230912,135800,7659488095,2890,2890,2890,2880,5741
20230912,135700,7642922745,2890,2885,2895,2885,1613
20230912,135600,7638265780,2885,2900,2900,2885,4462
20230912,135500,7625372835,2890,2900,2900,2885,12292
20230912,135400,7589851555,2900,2900,2900,2890,7299
20230912,135300,7568687385,2900,2890,2900,2890,3759
20230912,135200,7557798530,2895,2890,2900,2890,5871
20230912,135100,7540828685,2900,2900,2900,2890,2698
20230912,135000,7533029330,2895,2895,2900,2895,3671
20230912,134900,7522388010,2895,2895,2900,2890,5382
20230912,134800,7506799840,2895,2900,2900,2895,2681
20230912,134700,7499036265,2900,2895,2900,2895,316
20230912,134600,7498119895,2900,2895,2900,2895,333
20230912,134500,7497155790,2890,2910,2910,2890,14868
20230912,134400,7454081930,2910,2910,2910,2900,9112
20230912,134300,7427593945,2910,2915,2915,2905,7347
20230912,134200,7406215745,2915,2915,2915,2910,6812
20230912,134100,7386371070,2915,2905,2915,2900,16749
20230912,134000,7337672235,2900,2905,2905,2900,1575
20230912,133900,7333098835,2905,2900,2905,2900,2179
20230912,133800,7326770465,2905,2900,2905,2895,5958
20230912,133700,7309502405,2900,2905,2905,2900,2904
20230912,133600,7301079780,2905,2895,2910,2895,34908
20230912,133500,7199817115,2900,2900,2900,2895,2717
20230912,133400,7191947445,2900,2890,2900,2885,20625
20230912,133300,7132276045,2890,2890,2890,2885,1790
20230912,133200,7127103020,2890,2895,2895,2890,5950
20230912,133100,7109907405,2895,2895,2895,2890,929
20230912,133000,7107221785,2895,2895,2895,2890,2974
20230912,132900,7098625150,2895,2885,2895,2885,8137
20230912,132800,7075108245,2890,2885,2890,2885,2908
20230912,132700,7066711155,2890,2895,2895,2885,7786
20230912,132600,7044209400,2895,2890,2895,2890,14649
20230912,132500,7001832780,2890,2885,2890,2880,10265
20230912,132400,6972223500,2880,2880,2885,2875,9022
20230912,132300,6946230450,2880,2880,2880,2875,3118
20230912,132200,6937265615,2880,2875,2880,2870,654
20230912,132100,6935384340,2875,2880,2880,2875,2212
20230912,132000,6929024280,2880,2865,2880,2865,3173
20230912,131900,6919910510,2870,2870,2870,2865,2205
20230912,131800,6913585965,2870,2870,2870,2865,999
20230912,131700,6910722985,2870,2880,2880,2870,991
20230912,131600,6907878405,2875,2880,2880,2870,4221
20230912,131500,6895748435,2870,2885,2885,2870,2196
20230912,131400,6889443895,2885,2870,2885,2860,25203
20230912,131300,6817115620,2865,2865,2870,2865,8687
20230912,131200,6792227345,2875,2880,2880,2870,6248
20230912,131100,6774280020,2880,2880,2880,2875,1668
20230912,131000,6769477680,2880,2880,2880,2875,770
20230912,130900,6767260910,2880,2875,2880,2875,340
20230912,130800,6766283205,2880,2875,2880,2870,915
20230912,130700,6763653325,2875,2870,2875,2870,6129
20230912,130600,6746037095,2875,2875,2875,2870,7688
20230912,130500,6723951060,2875,2875,2875,2875,215
20230912,130400,6723332935,2875,2875,2875,2870,107
20230912,130300,6723025335,2875,2875,2875,2875,50
20230912,130200,6722881585,2870,2870,2870,2870,543
20230912,130100,6721323175,2870,2870,2875,2870,457
20230912,130000,6720011580,2870,2875,2875,2870,6689
20230912,125900,6700813410,2880,2880,2880,2870,281
20230912,125800,6700004230,2880,2875,2880,2870,2375
20230912,125700,6693167730,2875,2870,2875,2870,2319
20230912,125600,6686511080,2870,2870,2870,2865,6987
20230912,125500,6666468760,2870,2870,2875,2870,4330
20230912,125400,6654041655,2870,2870,2875,2865,815
20230912,125300,6651704510,2880,2880,2880,2880,50
20230912,125200,6651560510,2885,2875,2885,2875,4065
20230912,125100,6639855070,2875,2870,2875,2865,1338
20230912,125000,6636017450,2870,2870,2870,2870,66
20230912,124900,6635828030,2870,2875,2880,2870,1098
20230912,124800,6632674730,2870,2880,2880,2870,231
20230912,124700,6632009550,2870,2885,2885,2870,2247
20230912,124600,6625557720,2885,2880,2885,2875,2632
20230912,124500,6617985055,2880,2880,2885,2880,2755
20230912,124400,6610040660,2885,2880,2885,2880,2479
20230912,124300,6602901135,2875,2865,2880,2865,8981
20230912,124200,6577124550,2870,2865,2870,2860,1880
20230912,124100,6571739410,2860,2860,2860,2855,4960
20230912,124000,6557558030,2860,2865,2870,2855,19624
20230912,123900,6501437255,2865,2865,2870,2865,1939
20230912,123800,6495879770,2865,2865,2870,2865,1270
20230912,123700,6492240215,2865,2865,2870,2865,652
20230912,123600,6490371835,2865,2865,2870,2865,1344
20230912,123500,6486520220,2865,2865,2865,2865,599
20230912,123400,6484804085,2870,2865,2870,2865,535
20230912,123300,6483271295,2865,2865,2870,2865,4544
20230912,123200,6470252375,2870,2860,2870,2860,294
20230912,123100,6469410735,2870,2855,2870,2855,2354
20230912,123000,6462678655,2860,2855,2860,2855,1684
20230912,122900,6457870815,2855,2870,2870,2855,887
20230912,122800,6455333990,2870,2860,2870,2860,1968
20230912,122700,6449702745,2865,2865,2870,2860,3383
20230912,122600,6440018335,2865,2855,2865,2855,1097
20230912,122500,6436880905,2860,2855,2860,2850,13768
20230912,122400,6397573295,2855,2860,2860,2850,4656
20230912,122300,6384276650,2855,2860,2860,2855,1435
20230912,122200,6380177070,2860,2855,2860,2850,1606
20230912,122100,6375593930,2860,2855,2860,2850,1886
20230912,122000,6370216360,2855,2855,2855,2850,8010
20230912,121900,6347383875,2855,2855,2860,2850,12335
20230912,121800,6312206080,2855,2855,2860,2855,3366
20230912,121700,6302596145,2860,2855,2860,2855,531
20230912,121600,6301078255,2855,2860,2860,2855,2090
20230912,121500,6295101140,2855,2855,2870,2855,4508
20230912,121400,6282226270,2855,2865,2865,2855,9405
20230912,121300,6255304885,2865,2865,2870,2865,677
20230912,121200,6253364645,2865,2870,2870,2865,2004
20230912,121100,6247613760,2865,2870,2870,2865,835
20230912,121000,6245219750,2865,2865,2870,2860,1507
20230912,120900,6240906050,2870,2865,2875,2860,5619
20230912,120800,6224813625,2865,2875,2875,2865,12088
20230912,120700,6190093990,2875,2880,2885,2875,1603
20230912,120600,6185477830,2880,2885,2890,2880,2079
20230912,120500,6179488075,2885,2875,2890,2875,1179
20230912,120400,6176094375,2875,2885,2895,2875,13109
20230912,120300,6138318040,2895,2900,2900,2880,358
20230912,120200,6137283175,2895,2895,2895,2880,2537
20230912,120100,6129940355,2895,2880,2895,2880,6084
20230912,120000,6112342360,2890,2880,2890,2875,2518
20230912,115900,6105093145,2890,2890,2890,2880,2507
20230912,115800,6097870620,2895,2890,2900,2880,3090
20230912,115700,6088954735,2890,2900,2910,2890,14528
20230912,115600,6046810665,2900,2895,2905,2885,15064
20230912,115500,6003139430,2895,2885,2895,2885,2168
20230912,115400,5996878850,2890,2895,2900,2880,15861
20230912,115300,5951108930,2895,2885,2895,2880,11526
20230912,115200,5917800345,2880,2885,2885,2870,15464
20230912,115100,5873276085,2885,2880,2885,2875,4267
20230912,115000,5860986700,2880,2875,2880,2870,3580
20230912,114900,5850692345,2875,2880,2880,2870,1922
20230912,114800,5845166560,2880,2870,2880,2870,1772
20230912,114700,5840072495,2870,2870,2880,2870,691
20230912,114600,5838088405,2880,2875,2880,2870,666
20230912,114500,5836176355,2870,2880,2880,2865,629
20230912,114400,5834373215,2880,2880,2885,2855,26071
20230912,114300,5759737595,2875,2885,2885,2870,74
20230912,114200,5759524490,2875,2880,2880,2870,6370
20230912,114100,5741217550,2880,2870,2880,2870,3622
20230912,114000,5730813960,2850,2880,2880,2850,26132
20230912,113900,5656137125,2880,2885,2885,2875,4780
20230912,113800,5642376610,2885,2880,2890,2880,1838
20230912,113700,5637073825,2885,2890,2890,2885,2486
20230912,113600,5629901210,2890,2885,2890,2875,7634
20230912,113500,5607875085,2875,2880,2885,2875,13598
20230912,113400,5568719790,2880,2875,2880,2870,2862
20230912,113300,5560498460,2875,2880,2880,2870,2898
20230912,113200,5552173280,2880,2875,2880,2875,625
20230912,113100,5550376400,2875,2880,2880,2870,2549
20230912,113000,5543052540,2875,2890,2890,2875,1133
20230912,112900,5539788750,2890,2880,2890,2875,1798
20230912,112800,5534607920,2880,2885,2885,2880,3439
20230912,112700,5524703440,2885,2890,2890,2885,973
20230912,112600,5521895910,2890,2895,2895,2880,1865
20230912,112500,5516518800,2895,2890,2895,2885,8972
20230912,112400,5490595460,2890,2890,2890,2880,1631
20230912,112300,5485884985,2885,2890,2890,2885,1248
20230912,112200,5482284170,2890,2895,2895,2885,3416
20230912,112100,5472411935,2890,2890,2895,2885,4956
20230912,112000,5458102965,2880,2885,2890,2880,2712
20230912,111900,5450291395,2890,2890,2895,2880,2897
20230912,111800,5441931500,2895,2890,2895,2890,2810
20230912,111700,5433810565,2890,2890,2890,2880,801
20230912,111600,5431495685,2890,2890,2890,2880,2636
20230912,111500,5423886635,2895,2890,2895,2880,9432
20230912,111400,5396626240,2890,2885,2895,2880,22414
20230912,111300,5332023130,2885,2890,2890,2880,1423
20230912,111200,5327915470,2890,2885,2895,2885,9473
20230912,111100,5300544310,2885,2890,2890,2880,2835
20230912,111000,5292366515,2890,2875,2890,2870,15471
20230912,110900,5247797480,2875,2860,2875,2860,9030
20230912,110800,5221878185,2860,2865,2865,2860,3610
20230912,110700,5211550540,2865,2865,2865,2850,19049
20230912,110600,5157120830,2865,2865,2870,2860,1406
20230912,110500,5153092140,2865,2865,2870,2865,2344
20230912,110400,5146375280,2865,2865,2870,2860,3409
20230912,110300,5136608000,2865,2865,2870,2865,6736
20230912,110200,5117275965,2870,2865,2870,2865,4233
20230912,110100,5105148055,2865,2865,2870,2855,23374
20230912,110000,5038320635,2860,2860,2865,2855,1999
20230912,105900,5032604455,2865,2855,2865,2855,2710
20230912,105800,5024851345,2865,2855,2865,2850,8498
20230912,105700,5000581440,2865,2855,2865,2855,4373
20230912,105600,4988072330,2855,2860,2860,2855,6475
20230912,105500,4969555320,2860,2870,2870,2860,1171
20230912,105400,4966200205,2870,2865,2870,2865,1134
20230912,105300,4962950585,2870,2865,2870,2865,1949
20230912,105200,4957365695,2865,2865,2865,2865,1872
20230912,105100,4952002415,2865,2865,2870,2865,1779
20230912,105000,4946905410,2865,2870,2870,2865,315
20230912,104900,4946002905,2865,2865,2870,2865,5728
20230912,104800,4929592135,2865,2875,2875,2865,12073
20230912,104700,4894939635,2870,2880,2880,2870,1669
20230912,104600,4890148510,2880,2880,2880,2870,9089
20230912,104500,4863996945,2875,2875,2880,2870,6410
20230912,104400,4845568085,2875,2870,2875,2870,5
20230912,104300,4845553725,2865,2870,2870,2860,3696
20230912,104200,4834958020,2865,2865,2870,2860,1048
20230912,104100,4831958410,2865,2865,2865,2865,881
20230912,104000,4829434345,2865,2870,2875,2865,3794
20230912,103900,4818546475,2875,2870,2875,2870,5286
20230912,103800,4803375090,2870,2875,2875,2865,395
20230912,103700,4802241265,2875,2865,2875,2860,7776
20230912,103600,4779929140,2870,2860,2870,2850,7920
20230912,103500,4757261655,2860,2855,2860,2850,18080
20230912,103400,4705707520,2850,2870,2870,2850,29517
20230912,103300,4621286085,2870,2870,2870,2865,400
20230912,103200,4620138125,2860,2865,2870,2860,2374
20230912,103100,4613337090,2865,2870,2875,2865,3081
20230912,103000,4604494180,2875,2870,2875,2870,860
20230912,102900,4602025395,2880,2880,2880,2865,1642
20230912,102800,4597310335,2865,2870,2880,2865,6491
20230912,102700,4578687255,2880,2870,2880,2865,6446
20230912,102600,4560173735,2870,2870,2870,2865,2785
20230912,102500,4552189890,2870,2870,2870,2865,2465
20230912,102400,4545127115,2865,2875,2875,2865,3395
20230912,102300,4535390025,2875,2875,2875,2865,4135
20230912,102200,4523520255,2875,2860,2875,2860,6405
20230912,102100,4505157945,2860,2860,2870,2855,7398
20230912,102000,4484013410,2860,2855,2865,2850,8137
20230912,101900,4460774400,2855,2870,2870,2855,3868
20230912,101800,4449707075,2875,2870,2875,2855,7696
20230912,101700,4427712230,2865,2860,2865,2860,3773
20230912,101600,4416921040,2865,2865,2870,2860,8029
20230912,101500,4393937460,2870,2870,2875,2865,4529
20230912,101400,4380942710,2875,2875,2880,2870,1952
20230912,101300,4375335465,2875,2880,2880,2875,740
20230912,101200,4373205370,2885,2885,2885,2875,7671
20230912,101100,4351089820,2885,2885,2885,2880,4925
20230912,101000,4336898335,2885,2880,2890,2870,28844
20230912,100900,4253783555,2880,2865,2880,2860,21611
20230912,100800,4191770285,2860,2870,2870,2855,5357
20230912,100700,4176440935,2870,2870,2875,2865,6248
20230912,100600,4158515625,2870,2860,2870,2860,15143
20230912,100500,4115204235,2855,2860,2865,2855,9522
20230912,100400,4087989235,2860,2865,2865,2855,2770
20230912,100300,4080069365,2870,2860,2870,2860,2066
20230912,100200,4074154355,2860,2860,2860,2850,3592
20230912,100100,4063897820,2860,2870,2870,2860,7111
20230912,100000,4043523275,2875,2870,2875,2870,9700
20230912,095900,4015673290,2870,2870,2875,2870,7888
20230912,095800,3993021800,2875,2865,2880,2865,16587
20230912,095700,3945316810,2875,2865,2880,2860,22755
20230912,095600,3879960080,2865,2840,2865,2835,85953
20230912,095500,3635752180,2830,2835,2840,2830,8077
20230912,095400,3612852470,2835,2840,2840,2835,7432
20230912,095300,3591761100,2835,2840,2845,2830,31789
20230912,095200,3501543265,2835,2825,2840,2825,55308
20230912,095100,3344702260,2835,2840,2845,2800,144258
20230912,095000,2938264280,2845,2860,2865,2840,66156
20230912,094900,2749819720,2865,2860,2865,2850,23586
20230912,094800,2682491785,2860,2865,2870,2855,33616
20230912,094700,2586381085,2870,2870,2875,2860,41639
20230912,094600,2467173835,2865,2870,2875,2865,24572
20230912,094500,2396664625,2875,2875,2875,2870,8679
20230912,094400,2371745420,2875,2875,2880,2870,9883
20230912,094300,2343331015,2880,2880,2885,2875,7487
20230912,094200,2321769395,2885,2885,2885,2880,5379
20230912,094100,2306264625,2885,2880,2885,2880,3372
20230912,094000,2296547155,2880,2875,2885,2875,6453
20230912,093900,2277963955,2880,2875,2880,2870,6860
20230912,093800,2258245680,2875,2875,2880,2875,4275
20230912,093700,2245954715,2875,2870,2875,2870,5234
20230912,093600,2230925685,2870,2875,2875,2865,22185
20230912,093500,2167250630,2875,2880,2880,2865,33965
20230912,093400,2069710115,2875,2870,2880,2865,14323
20230912,093300,2028589045,2865,2875,2880,2865,28383
20230912,093200,1947097515,2875,2880,2890,2875,11112
20230912,093100,1915108440,2885,2890,2890,2870,8682
20230912,093000,1890105745,2890,2880,2890,2870,15961
20230912,092900,1844164230,2870,2870,2880,2865,13942
20230912,092800,1804150845,2870,2880,2880,2870,26713
20230912,092700,1727423785,2880,2895,2895,2875,17715
20230912,092600,1676286875,2890,2890,2895,2885,11603
20230912,092500,1642753185,2885,2880,2895,2880,29579
20230912,092400,1557433850,2880,2880,2880,2865,70914
20230912,092300,1353844250,2880,2885,2895,2880,23493
20230912,092200,1286116410,2885,2895,2895,2885,27736
20230912,092100,1205991795,2895,2910,2910,2890,49413
20230912,092000,1062689130,2905,2915,2915,2905,8589
20230912,091900,1037721265,2915,2910,2915,2905,14115
20230912,091800,996652260,2915,2920,2925,2910,22670
20230912,091700,930607395,2920,2935,2935,2920,7771
20230912,091600,907888120,2935,2945,2945,2935,24151
20230912,091500,836952995,2945,2945,2950,2940,19325
20230912,091400,779986775,2945,2940,2955,2940,37658
20230912,091300,669024240,2945,2940,2945,2920,15109
20230912,091200,624666870,2935,2925,2940,2910,6016
20230912,091100,607044535,2925,2915,2925,2910,14193
20230912,091000,565658300,2915,2905,2915,2900,12213
20230912,090900,530155165,2915,2920,2920,2905,13733
20230912,090800,490180215,2920,2930,2930,2920,8093
20230912,090700,466525375,2930,2920,2935,2920,8880
20230912,090600,440555775,2930,2920,2930,2905,13624
20230912,090500,400838315,2920,2905,2920,2900,10695
20230912,090400,369758320,2900,2920,2920,2900,22542
20230912,090300,304270830,2920,2935,2935,2920,45043
20230912,090200,172301860,2935,2940,2940,2930,15229
20230912,090100,127582660,2935,2940,2940,2925,8057
20230912,090000,103961435,2930,2915,2945,2910,32577