stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230913,184900,7992045605,2805,2805,2805,2805,53253
20230913,184800,7992045605,2805,2805,2805,2805,0
20230913,184700,7992045605,2805,2805,2805,2805,0
20230913,184600,7992045605,2805,2805,2805,2805,0
20230913,184500,7992045605,2805,2805,2805,2805,0
20230913,184400,7992045605,2805,2805,2805,2805,0
20230913,184300,7992045605,2805,2805,2805,2805,0
20230913,184200,7992045605,2805,2805,2805,2805,0
20230913,184100,7992045605,2805,2805,2805,2805,0
20230913,184000,7992045605,2805,2805,2805,2805,0
20230913,183900,7992045605,2805,2805,2805,2805,0
20230913,183800,7992045605,2805,2805,2805,2805,0
20230913,183700,7992045605,2805,2805,2805,2805,0
20230913,183600,7992045605,2805,2805,2805,2805,0
20230913,183500,7992045605,2805,2805,2805,2805,0
20230913,183400,7992045605,2805,2805,2805,2805,0
20230913,183300,7992045605,2805,2805,2805,2805,0
20230913,183200,7992045605,2805,2805,2805,2805,0
20230913,183100,7992045605,2805,2805,2805,2805,0
20230913,183000,7992045605,2805,2805,2805,2805,0
20230913,182900,7992045605,2805,2805,2805,2805,0
20230913,182800,7992045605,2805,2805,2805,2805,0
20230913,182700,7992045605,2805,2805,2805,2805,0
20230913,182600,7992045605,2805,2805,2805,2805,0
20230913,182500,7992045605,2805,2805,2805,2805,0
20230913,182400,7992045605,2805,2805,2805,2805,0
20230913,182300,7992045605,2805,2805,2805,2805,0
20230913,182200,7992045605,2805,2805,2805,2805,0
20230913,182100,7992045605,2805,2805,2805,2805,0
20230913,182000,7992045605,2805,2805,2805,2805,0
20230913,181900,7992045605,2805,2805,2805,2805,53253
20230913,181800,7992045605,2805,2805,2805,2805,0
20230913,181700,7992045605,2805,2805,2805,2805,0
20230913,181600,7992045605,2805,2805,2805,2805,0
20230913,181500,7992045605,2805,2805,2805,2805,0
20230913,181400,7992045605,2805,2805,2805,2805,0
20230913,181300,7992045605,2805,2805,2805,2805,0
20230913,181200,7992045605,2805,2805,2805,2805,0
20230913,181100,7992045605,2805,2805,2805,2805,0
20230913,181000,7992045605,2805,2805,2805,2805,0
20230913,180900,7992045605,2805,2805,2805,2805,0
20230913,180800,7992045605,2805,2805,2805,2805,0
20230913,180700,7992045605,2805,2805,2805,2805,0
20230913,180600,7992045605,2805,2805,2805,2805,0
20230913,180500,7992045605,2805,2805,2805,2805,0
20230913,180400,7992045605,2805,2805,2805,2805,0
20230913,180300,7992045605,2805,2805,2805,2805,0
20230913,180200,7992045605,2805,2805,2805,2805,0
20230913,180100,7992045605,2805,2805,2805,2805,0
20230913,180000,7992045605,2805,2805,2805,2805,0
20230913,175900,7992045605,2805,2805,2805,2805,0
20230913,175800,7992045605,2805,2805,2805,2805,0
20230913,175700,7992045605,2805,2805,2805,2805,0
20230913,175600,7992045605,2805,2805,2805,2805,0
20230913,175500,7992045605,2805,2805,2805,2805,0
20230913,175400,7992045605,2805,2805,2805,2805,0
20230913,175300,7992045605,2805,2805,2805,2805,0
20230913,175200,7992045605,2805,2805,2805,2805,0
20230913,175100,7992045605,2805,2805,2805,2805,0
20230913,175000,7992045605,2805,2805,2805,2805,0
20230913,174900,7992045605,2805,2805,2805,2805,53253
20230913,174800,7992045605,2805,2805,2805,2805,0
20230913,174700,7992045605,2805,2805,2805,2805,0
20230913,174600,7992045605,2805,2805,2805,2805,0
20230913,174500,7992045605,2805,2805,2805,2805,0
20230913,174400,7992045605,2805,2805,2805,2805,0
20230913,174300,7992045605,2805,2805,2805,2805,0
20230913,174200,7992045605,2805,2805,2805,2805,0
20230913,174100,7992045605,2805,2805,2805,2805,0
20230913,174000,7992045605,2805,2805,2805,2805,0
20230913,173900,7992045605,2805,2805,2805,2805,0
20230913,173800,7992045605,2805,2805,2805,2805,0
20230913,173700,7992045605,2805,2805,2805,2805,0
20230913,173600,7992045605,2805,2805,2805,2805,0
20230913,173500,7992045605,2805,2805,2805,2805,0
20230913,173400,7992045605,2805,2805,2805,2805,0
20230913,173300,7992045605,2805,2805,2805,2805,0
20230913,173200,7992045605,2805,2805,2805,2805,0
20230913,173100,7992045605,2805,2805,2805,2805,0
20230913,173000,7992045605,2805,2805,2805,2805,0
20230913,172900,7992045605,2805,2805,2805,2805,0
20230913,172800,7992045605,2805,2805,2805,2805,0
20230913,172700,7992045605,2805,2805,2805,2805,0
20230913,172600,7992045605,2805,2805,2805,2805,0
20230913,172500,7992045605,2805,2805,2805,2805,0
20230913,172400,7992045605,2805,2805,2805,2805,0
20230913,172300,7992045605,2805,2805,2805,2805,0
20230913,172200,7992045605,2805,2805,2805,2805,0
20230913,172100,7992045605,2805,2805,2805,2805,0
20230913,172000,7992045605,2805,2805,2805,2805,0
20230913,171900,7992045605,2805,2805,2805,2805,53253
20230913,171800,7992045605,2805,2805,2805,2805,0
20230913,171700,7992045605,2805,2805,2805,2805,0
20230913,171600,7992045605,2805,2805,2805,2805,0
20230913,171500,7992045605,2805,2805,2805,2805,0
20230913,171400,7992045605,2805,2805,2805,2805,0
20230913,171300,7992045605,2805,2805,2805,2805,0
20230913,171200,7992045605,2805,2805,2805,2805,0
20230913,171100,7992045605,2805,2805,2805,2805,0
20230913,171000,7992045605,2805,2805,2805,2805,0
20230913,170900,7992045605,2805,2805,2805,2805,0
20230913,170800,7992045605,2805,2805,2805,2805,0
20230913,170700,7992045605,2805,2805,2805,2805,0
20230913,170600,7992045605,2805,2805,2805,2805,0
20230913,170500,7992045605,2805,2805,2805,2805,0
20230913,170400,7992045605,2805,2805,2805,2805,0
20230913,170300,7992045605,2805,2805,2805,2805,0
20230913,170200,7992045605,2805,2805,2805,2805,0
20230913,170100,7992045605,2805,2805,2805,2805,0
20230913,170000,7992045605,2805,2805,2805,2805,0
20230913,165900,7992045605,2805,2805,2805,2805,0
20230913,165800,7992045605,2805,2805,2805,2805,0
20230913,165700,7992045605,2805,2805,2805,2805,0
20230913,165600,7992045605,2805,2805,2805,2805,0
20230913,165500,7992045605,2805,2805,2805,2805,0
20230913,165400,7992045605,2805,2805,2805,2805,0
20230913,165300,7992045605,2805,2805,2805,2805,0
20230913,165200,7992045605,2805,2805,2805,2805,0
20230913,165100,7992045605,2805,2805,2805,2805,0
20230913,165000,7992045605,2805,2805,2805,2805,0
20230913,164900,7992045605,2805,2805,2805,2805,53253
20230913,164800,7992045605,2805,2805,2805,2805,0
20230913,164700,7992045605,2805,2805,2805,2805,0
20230913,164600,7992045605,2805,2805,2805,2805,0
20230913,164500,7992045605,2805,2805,2805,2805,0
20230913,164400,7992045605,2805,2805,2805,2805,0
20230913,164300,7992045605,2805,2805,2805,2805,0
20230913,164200,7992045605,2805,2805,2805,2805,0
20230913,164100,7992045605,2805,2805,2805,2805,0
20230913,164000,7992045605,2805,2805,2805,2805,0
20230913,163900,7992045605,2805,2805,2805,2805,0
20230913,163800,7992045605,2805,2805,2805,2805,0
20230913,163700,7992045605,2805,2805,2805,2805,0
20230913,163600,7992045605,2805,2805,2805,2805,0
20230913,163500,7992045605,2805,2805,2805,2805,0
20230913,163400,7992045605,2805,2805,2805,2805,0
20230913,163300,7992045605,2805,2805,2805,2805,0
20230913,163200,7992045605,2805,2805,2805,2805,0
20230913,163100,7992045605,2805,2805,2805,2805,0
20230913,163000,7992045605,2805,2805,2805,2805,0
20230913,162900,7992045605,2805,2805,2805,2805,0
20230913,162800,7992045605,2805,2805,2805,2805,0
20230913,162700,7992045605,2805,2805,2805,2805,0
20230913,162600,7992045605,2805,2805,2805,2805,0
20230913,162500,7992045605,2805,2805,2805,2805,0
20230913,162400,7992045605,2805,2805,2805,2805,0
20230913,162300,7992045605,2805,2805,2805,2805,0
20230913,162200,7992045605,2805,2805,2805,2805,0
20230913,162100,7992045605,2805,2805,2805,2805,0
20230913,162000,7992045605,2805,2805,2805,2805,0
20230913,161900,7992045605,2805,2805,2805,2805,53253
20230913,161800,7992045605,2805,2805,2805,2805,0
20230913,161700,7992045605,2805,2805,2805,2805,0
20230913,161600,7992045605,2805,2805,2805,2805,0
20230913,161500,7992045605,2805,2805,2805,2805,0
20230913,161400,7992045605,2805,2805,2805,2805,0
20230913,161300,7992045605,2805,2805,2805,2805,0
20230913,161200,7992045605,2805,2805,2805,2805,0
20230913,161100,7992045605,2805,2805,2805,2805,0
20230913,161000,7992045605,2805,2805,2805,2805,0
20230913,160900,7992045605,2805,2805,2805,2805,0
20230913,160800,7992045605,2805,2805,2805,2805,0
20230913,160700,7992045605,2805,2805,2805,2805,0
20230913,160600,7992045605,2805,2805,2805,2805,0
20230913,160500,7992045605,2805,2805,2805,2805,0
20230913,160400,7992045605,2805,2805,2805,2805,0
20230913,160300,7992045605,2805,2805,2805,2805,0
20230913,160200,7992045605,2805,2805,2805,2805,0
20230913,160100,7992045605,2805,2805,2805,2805,0
20230913,160000,7992045605,2805,2805,2805,2805,0
20230913,155900,7992045605,2805,2805,2805,2805,0
20230913,155800,7992045605,2805,2805,2805,2805,0
20230913,155700,7992045605,2805,2805,2805,2805,0
20230913,155600,7992045605,2805,2805,2805,2805,0
20230913,155500,7992045605,2805,2805,2805,2805,0
20230913,155400,7992045605,2805,2805,2805,2805,0
20230913,155300,7992045605,2805,2805,2805,2805,0
20230913,155200,7992045605,2805,2805,2805,2805,0
20230913,155100,7992045605,2805,2805,2805,2805,0
20230913,155000,7992045605,2805,2805,2805,2805,0
20230913,154900,7992045605,2805,2805,2805,2805,53253
20230913,154800,7992045605,2805,2805,2805,2805,0
20230913,154700,7992045605,2805,2805,2805,2805,0
20230913,154600,7992045605,2805,2805,2805,2805,0
20230913,154500,7992045605,2805,2805,2805,2805,0
20230913,154400,7992045605,2805,2805,2805,2805,0
20230913,154300,7992045605,2805,2805,2805,2805,0
20230913,154200,7992045605,2805,2805,2805,2805,0
20230913,154100,7992045605,2805,2805,2805,2805,0
20230913,154000,7992045605,2805,2805,2805,2805,0
20230913,153900,7992045605,2805,2805,2805,2805,0
20230913,153800,7992045605,2805,2805,2805,2805,0
20230913,153700,7992045605,2805,2805,2805,2805,0
20230913,153600,7992045605,2805,2805,2805,2805,0
20230913,153500,7992045605,2805,2805,2805,2805,0
20230913,153400,7992045605,2805,2805,2805,2805,0
20230913,153300,7992045605,2805,2805,2805,2805,0
20230913,153200,7992045605,2805,2805,2805,2805,0
20230913,153100,7992045605,2805,2805,2805,2805,0
20230913,153000,7992045605,2805,2805,2805,2805,53253
20230913,152900,7842670940,2800,2800,2800,2800,0
20230913,152800,7842670940,2800,2800,2800,2800,0
20230913,152700,7842670940,2800,2800,2800,2800,0
20230913,152600,7842670940,2800,2800,2800,2800,0
20230913,152500,7842670940,2800,2800,2800,2800,0
20230913,152400,7842670940,2800,2800,2800,2800,0
20230913,152300,7842670940,2800,2800,2800,2800,0
20230913,152200,7842670940,2800,2800,2800,2800,0
20230913,152100,7842670940,2800,2800,2800,2800,0
20230913,152000,7842670940,2800,2800,2800,2800,0
20230913,151900,7842670940,2800,2805,2805,2795,13811
20230913,151800,7803994485,2800,2800,2805,2795,16104
20230913,151700,7758904275,2795,2795,2800,2795,11025
20230913,151600,7728064525,2800,2800,2800,2795,5553
20230913,151500,7712527455,2800,2795,2800,2795,4758
20230913,151400,7699216445,2800,2805,2805,2795,16873
20230913,151300,7651967465,2805,2800,2805,2795,12861
20230913,151200,7615961685,2800,2800,2800,2795,491
20230913,151100,7614588100,2800,2800,2800,2795,6612
20230913,151000,7596083480,2800,2800,2800,2795,6530
20230913,150900,7577828565,2800,2800,2800,2795,9195
20230913,150800,7552085590,2805,2795,2805,2795,4568
20230913,150700,7539300065,2800,2805,2805,2800,3928
20230913,150600,7528299945,2800,2800,2805,2800,1501
20230913,150500,7524096120,2805,2805,2805,2800,732
20230913,150400,7522045360,2805,2800,2805,2795,4125
20230913,150300,7510492425,2800,2810,2810,2800,1931
20230913,150200,7505073990,2810,2800,2810,2800,6218
20230913,150100,7487622160,2795,2800,2800,2795,10385
20230913,150000,7458590610,2805,2800,2805,2795,3601
20230913,145900,7448508340,2795,2795,2800,2790,8117
20230913,145800,7425841185,2795,2800,2800,2790,14108
20230913,145700,7386434230,2800,2805,2805,2800,2506
20230913,145600,7379417425,2800,2810,2810,2795,5473
20230913,145500,7364101750,2805,2805,2805,2805,5082
20230913,145400,7349846740,2805,2800,2805,2800,2593
20230913,145300,7342586330,2800,2800,2805,2800,2469
20230913,145200,7335673030,2800,2805,2805,2800,1520
20230913,145100,7331415475,2805,2800,2805,2795,6031
20230913,145000,7314554500,2800,2805,2805,2800,2920
20230913,144900,7306371665,2805,2805,2805,2795,2077
20230913,144800,7300559845,2800,2795,2805,2795,11791
20230913,144700,7267545490,2795,2800,2805,2795,3209
20230913,144600,7258568385,2805,2805,2810,2795,2227
20230913,144500,7252335070,2805,2810,2810,2805,2586
20230913,144400,7245077330,2810,2810,2810,2810,248
20230913,144300,7244380450,2805,2805,2810,2800,1265
20230913,144200,7240831090,2800,2800,2800,2795,1667
20230913,144100,7236163555,2795,2800,2805,2795,13881
20230913,144000,7197305995,2800,2800,2805,2800,14024
20230913,143900,7158038765,2800,2800,2805,2800,4177
20230913,143800,7146342905,2800,2805,2805,2800,354
20230913,143700,7145351175,2805,2805,2810,2800,1892
20230913,143600,7140047285,2805,2800,2810,2800,2010
20230913,143500,7134415515,2810,2805,2810,2800,2001
20230913,143400,7128807140,2805,2805,2805,2805,505
20230913,143300,7127390615,2810,2810,2815,2810,9366
20230913,143200,7101065185,2810,2805,2815,2800,4423
20230913,143100,7088656505,2805,2805,2805,2805,723
20230913,143000,7086628490,2805,2810,2810,2805,1755
20230913,142900,7081696970,2810,2815,2815,2810,10421
20230913,142800,7052413455,2810,2810,2815,2805,5661
20230913,142700,7036507700,2805,2825,2825,2805,25541
20230913,142600,6964757075,2820,2820,2820,2820,2429
20230913,142500,6957907295,2820,2825,2825,2820,4834
20230913,142400,6944272245,2825,2825,2825,2825,455
20230913,142300,6942986870,2825,2825,2830,2820,2989
20230913,142200,6934547810,2825,2825,2825,2825,0
20230913,142100,6934547810,2825,2830,2830,2820,1173
20230913,142000,6931239930,2820,2830,2830,2820,1289
20230913,141900,6927602265,2825,2825,2825,2820,4172
20230913,141800,6915819350,2820,2820,2820,2820,1830
20230913,141700,6910658750,2820,2820,2825,2820,4749
20230913,141600,6897266225,2820,2825,2825,2820,3692
20230913,141500,6886854390,2825,2820,2825,2820,1355
20230913,141400,6883031775,2820,2825,2825,2820,12
20230913,141300,6882997925,2825,2830,2830,2825,4029
20230913,141200,6871614660,2825,2830,2830,2825,711
20230913,141100,6869605915,2830,2830,2830,2825,4879
20230913,141000,6855798495,2830,2825,2830,2820,4154
20230913,140900,6844059380,2830,2825,2830,2825,1501
20230913,140800,6839813110,2825,2830,2830,2820,5628
20230913,140700,6823925685,2835,2840,2840,2835,3223
20230913,140600,6814788465,2840,2825,2840,2825,17202
20230913,140500,6766094460,2820,2825,2825,2820,2611
20230913,140400,6758719460,2825,2825,2830,2820,1600
20230913,140300,6754202150,2825,2825,2830,2825,3243
20230913,140200,6745040270,2825,2830,2830,2825,4367
20230913,140100,6732698635,2825,2825,2825,2820,4787
20230913,140000,6719176610,2820,2820,2825,2820,276
20230913,135900,6718398280,2825,2825,2830,2825,2714
20230913,135800,6710731205,2825,2825,2830,2825,769
20230913,135700,6708558480,2830,2825,2830,2825,3929
20230913,135600,6697458540,2820,2815,2825,2815,1977
20230913,135500,6691886870,2820,2825,2825,2820,3770
20230913,135400,6681254640,2825,2815,2825,2815,886
20230913,135300,6678754650,2820,2810,2820,2810,11782
20230913,135200,6645546830,2810,2815,2815,2805,1254
20230913,135100,6642023210,2805,2805,2810,2805,1892
20230913,135000,6636712945,2805,2805,2805,2805,1550
20230913,134900,6632365195,2805,2810,2810,2805,4658
20230913,134800,6619276710,2810,2810,2815,2805,1135
20230913,134700,6616087850,2810,2815,2820,2805,1449
20230913,134600,6612011135,2815,2820,2820,2815,407
20230913,134500,6610865160,2820,2825,2825,2820,558
20230913,134400,6609291595,2820,2815,2820,2815,6158
20230913,134300,6591927575,2815,2805,2820,2800,24659
20230913,134200,6522701875,2805,2810,2810,2805,2455
20230913,134100,6515815095,2810,2805,2810,2805,1679
20230913,134000,6511102940,2805,2810,2810,2805,576
20230913,133900,6509486760,2810,2810,2810,2805,1144
20230913,133800,6506277770,2805,2805,2805,2805,1145
20230913,133700,6503066045,2805,2800,2810,2800,628
20230913,133600,6501302375,2800,2805,2810,2800,9115
20230913,133500,6475730895,2800,2800,2800,2800,5226
20230913,133400,6461098095,2800,2800,2800,2800,12951
20230913,133300,6424835295,2800,2800,2805,2800,10518
20230913,133200,6395384890,2800,2800,2800,2800,1476
20230913,133100,6391252090,2800,2805,2805,2800,3060
20230913,133000,6382674040,2805,2805,2805,2795,3104
20230913,132900,6373984585,2805,2810,2810,2805,20
20230913,132800,6373928455,2810,2800,2810,2795,292
20230913,132700,6373107960,2810,2805,2810,2795,6981
20230913,132600,6353548200,2805,2800,2805,2800,101
20230913,132500,6353265395,2805,2805,2805,2805,12
20230913,132400,6353231735,2805,2800,2805,2800,3410
20230913,132300,6343683730,2805,2805,2805,2805,1
20230913,132200,6343680925,2805,2800,2810,2800,10545
20230913,132100,6314154900,2800,2800,2800,2800,10937
20230913,132000,6283531300,2800,2805,2810,2800,1675
20230913,131900,6278832720,2810,2810,2810,2810,210
20230913,131800,6278242620,2805,2810,2810,2805,432
20230913,131700,6277029610,2805,2805,2810,2805,2062
20230913,131600,6271245445,2805,2805,2810,2805,25856
20230913,131500,6198719305,2810,2805,2810,2805,1201
20230913,131400,6195350430,2810,2805,2810,2800,58
20230913,131300,6195187730,2795,2805,2810,2795,2850
20230913,131200,6187196280,2805,2805,2805,2800,2839
20230913,131100,6179237885,2805,2800,2805,2795,3717
20230913,131000,6168848485,2800,2805,2805,2800,101
20230913,130900,6168565580,2790,2805,2805,2790,4813
20230913,130800,6155119640,2800,2805,2805,2800,1026
20230913,130700,6152245550,2805,2800,2805,2800,705
20230913,130600,6150270375,2800,2805,2805,2795,1944
20230913,130500,6144822645,2800,2800,2805,2795,2007
20230913,130400,6139203740,2800,2805,2810,2800,5051
20230913,130300,6125037990,2810,2815,2815,2810,2698
20230913,130200,6117454375,2810,2815,2815,2810,1312
20230913,130100,6113767645,2815,2815,2825,2810,11843
20230913,130000,6080388555,2820,2805,2820,2805,27709
20230913,125900,6002480740,2805,2795,2805,2790,12709
20230913,125800,5966931255,2785,2785,2795,2785,2452
20230913,125700,5960092050,2790,2795,2795,2785,5958
20230913,125600,5943469205,2790,2800,2800,2790,983
20230913,125500,5940721215,2800,2790,2800,2790,4492
20230913,125400,5928175325,2790,2790,2795,2790,2030
20230913,125300,5922511600,2795,2795,2795,2790,5352
20230913,125200,5907573900,2795,2795,2795,2790,710
20230913,125100,5905592955,2795,2790,2795,2790,3151
20230913,125000,5896801115,2795,2800,2800,2795,4977
20230913,124900,5882889895,2800,2795,2800,2795,1954
20230913,124800,5877427780,2795,2800,2800,2790,1497
20230913,124700,5873246545,2790,2800,2800,2790,9521
20230913,124600,5846670255,2800,2795,2800,2795,8181
20230913,124500,5823781240,2795,2790,2795,2790,1511
20230913,124400,5819560810,2790,2795,2795,2790,1960
20230913,124300,5814084715,2795,2800,2800,2795,2033
20230913,124200,5808402370,2800,2800,2800,2795,997
20230913,124100,5805614245,2790,2800,2800,2790,850
20230913,124000,5803236275,2800,2800,2800,2795,434
20230913,123900,5802023075,2800,2800,2800,2790,2889
20230913,123800,5793953295,2795,2810,2810,2795,4020
20230913,123700,5782691290,2810,2800,2810,2795,6458
20230913,123600,5764582510,2805,2795,2805,2795,13973
20230913,123500,5725499065,2795,2795,2795,2790,1979
20230913,123400,5719967765,2790,2800,2800,2790,3647
20230913,123300,5709776465,2800,2785,2800,2785,8350
20230913,123200,5686451830,2790,2790,2795,2785,6727
20230913,123100,5667692085,2790,2790,2795,2785,3098
20230913,123000,5659054920,2795,2790,2795,2790,2022
20230913,122900,5653413435,2795,2795,2795,2785,148
20230913,122800,5653001225,2785,2785,2790,2785,2962
20230913,122700,5644749055,2785,2790,2795,2785,5899
20230913,122600,5628313790,2795,2795,2795,2795,209
20230913,122500,5627729635,2795,2790,2800,2785,1841
20230913,122400,5622593435,2790,2795,2795,2790,374
20230913,122300,5621548175,2795,2795,2800,2795,375
20230913,122200,5620499915,2800,2800,2800,2795,1933
20230913,122100,5615090915,2800,2800,2800,2800,456
20230913,122000,5613814115,2800,2795,2800,2795,900
20230913,121900,5611296115,2800,2800,2800,2785,4421
20230913,121800,5598973710,2800,2795,2800,2795,713
20230913,121700,5596978805,2795,2790,2795,2790,401
20230913,121600,5595860010,2795,2785,2795,2780,1939
20230913,121500,5590456315,2780,2790,2790,2780,3775
20230913,121400,5579941290,2795,2795,2795,2785,5398
20230913,121300,5564896655,2795,2795,2795,2790,1318
20230913,121200,5561218125,2795,2795,2800,2795,202
20230913,121100,5560653525,2795,2795,2795,2790,138
20230913,121000,5560268095,2795,2800,2800,2795,1331
20230913,120900,5556542045,2800,2800,2800,2800,30
20230913,120800,5556458045,2800,2800,2800,2800,3720
20230913,120700,5546042045,2800,2795,2800,2790,21630
20230913,120600,5485663420,2800,2795,2800,2790,669
20230913,120500,5483793350,2795,2795,2795,2795,1209
20230913,120400,5480414195,2800,2800,2800,2795,102
20230913,120300,5480128635,2800,2795,2800,2790,2475
20230913,120200,5473221815,2790,2795,2800,2790,11465
20230913,120100,5441208715,2795,2800,2800,2795,3090
20230913,120000,5432566605,2800,2800,2800,2800,1185
20230913,115900,5429248605,2800,2810,2810,2800,17705
20230913,115800,5379612395,2810,2815,2815,2810,7476
20230913,115700,5358604825,2810,2815,2815,2810,873
20230913,115600,5356151195,2815,2810,2815,2805,7912
20230913,115500,5333946695,2815,2815,2815,2805,2613
20230913,115400,5326609475,2815,2810,2815,2805,3879
20230913,115300,5315713980,2810,2810,2810,2805,1609
20230913,115200,5311195550,2810,2810,2810,2805,4460
20230913,115100,5298663200,2810,2805,2810,2805,2891
20230913,115000,5290552930,2810,2810,2810,2805,1612
20230913,114900,5286023720,2810,2805,2810,2805,6921
20230913,114800,5266610310,2805,2810,2810,2805,5156
20230913,114700,5252138585,2800,2805,2805,2800,2200
20230913,114600,5245976795,2810,2805,2810,2805,1686
20230913,114500,5241240585,2805,2795,2810,2795,15453
20230913,114400,5197948040,2795,2790,2800,2790,8219
20230913,114300,5175003760,2790,2785,2790,2780,5495
20230913,114200,5159700655,2790,2795,2795,2790,270
20230913,114100,5158947340,2795,2790,2795,2785,1314
20230913,114000,5155282805,2785,2785,2785,2785,927
20230913,113900,5152701110,2780,2790,2790,2780,15819
20230913,113800,5108677120,2790,2800,2800,2780,11975
20230913,113700,5075279840,2795,2795,2800,2795,1246
20230913,113600,5071797150,2800,2795,2800,2795,10
20230913,113500,5071769185,2800,2800,2800,2795,424
20230913,113400,5070583575,2800,2805,2810,2800,2272
20230913,113300,5064211845,2805,2810,2810,2805,334
20230913,113200,5063274620,2805,2805,2810,2800,931
20230913,113100,5060663285,2805,2805,2810,2805,649
20230913,113000,5058840125,2810,2800,2810,2795,6615
20230913,112900,5040298435,2800,2795,2800,2795,136
20230913,112800,5039918300,2795,2800,2800,2795,223
20230913,112700,5039294805,2800,2800,2805,2785,2310
20230913,112600,5032825830,2805,2790,2805,2790,12905
20230913,112500,4996731780,2790,2785,2790,2785,9015
20230913,112400,4971620190,2785,2780,2785,2775,9018
20230913,112300,4946554130,2780,2780,2785,2775,1008
20230913,112200,4943748175,2780,2775,2780,2775,8560
20230913,112100,4919969735,2775,2780,2780,2770,6164
20230913,112000,4902860160,2780,2775,2785,2775,5313
20230913,111900,4888093220,2775,2770,2780,2770,7607
20230913,111800,4867014305,2770,2770,2780,2765,10155
20230913,111700,4838897535,2770,2780,2785,2765,17051
20230913,111600,4791656040,2785,2790,2790,2785,3704
20230913,111500,4781340110,2790,2790,2795,2785,477
20230913,111400,4780009040,2795,2785,2795,2780,5227
20230913,111300,4765446395,2780,2780,2785,2775,3893
20230913,111200,4754613405,2785,2790,2790,2785,530
20230913,111100,4753137340,2795,2790,2795,2785,2278
20230913,111000,4746782685,2795,2795,2795,2795,3018
20230913,110900,4738347375,2795,2790,2795,2790,7904
20230913,110800,4716263575,2785,2790,2790,2785,2328
20230913,110700,4709769865,2790,2775,2795,2775,45893
20230913,110600,4582082315,2775,2775,2775,2760,34319
20230913,110500,4487115980,2775,2770,2775,2770,12819
20230913,110400,4451595980,2770,2775,2780,2770,55128
20230913,110300,4298825145,2780,2780,2780,2775,8315
20230913,110200,4275725175,2780,2785,2785,2775,8156
20230913,110100,4253053210,2785,2785,2785,2775,11491
20230913,110000,4221108675,2785,2785,2785,2780,5337
20230913,105900,4206266740,2785,2785,2790,2780,24792
20230913,105800,4137322350,2785,2785,2785,2780,2669
20230913,105700,4129894355,2785,2785,2790,2785,2263
20230913,105600,4123588410,2785,2785,2785,2780,6022
20230913,105500,4106833220,2785,2785,2790,2785,11799
20230913,105400,4073959405,2785,2785,2790,2785,8083
20230913,105300,4051447100,2785,2790,2790,2785,12376
20230913,105200,4016935560,2790,2790,2790,2785,4503
20230913,105100,4004389775,2785,2785,2790,2785,4596
20230913,105000,3991589910,2785,2785,2785,2785,14931
20230913,104900,3950007075,2785,2780,2790,2780,19055
20230913,104800,3896945710,2785,2785,2790,2780,35555
20230913,104700,3797982145,2790,2795,2795,2785,5361
20230913,104600,3783034555,2790,2790,2790,2785,8395
20230913,104500,3759634870,2790,2795,2795,2790,10263
20230913,104400,3730999320,2795,2800,2800,2795,10761
20230913,104300,3700882170,2810,2805,2810,2805,6486
20230913,104200,3682675660,2810,2800,2810,2795,9696
20230913,104100,3655498195,2800,2790,2800,2785,28326
20230913,104000,3576207065,2790,2790,2795,2785,33931
20230913,103900,3481533315,2790,2795,2800,2790,4948
20230913,103800,3467703735,2795,2800,2800,2795,11677
20230913,103700,3435061735,2800,2800,2805,2795,56399
20230913,103600,3277224160,2805,2800,2810,2800,7169
20230913,103500,3257117935,2800,2810,2810,2800,29383
20230913,103400,3174708835,2810,2810,2815,2810,1720
20230913,103300,3169872305,2810,2810,2815,2805,6533
20230913,103200,3151519905,2815,2810,2815,2805,6305
20230913,103100,3133810925,2810,2810,2810,2805,4610
20230913,103000,3120857130,2805,2810,2810,2805,25933
20230913,102900,3048099550,2810,2815,2815,2810,15724
20230913,102800,3003911465,2815,2815,2815,2810,10674
20230913,102700,2973899175,2820,2815,2820,2815,3352
20230913,102600,2964462695,2815,2820,2820,2815,251
20230913,102500,2963755865,2820,2815,2820,2815,2690
20230913,102400,2956179220,2815,2815,2815,2810,16668
20230913,102300,2909308800,2810,2820,2820,2810,12785
20230913,102200,2873329840,2820,2820,2820,2815,3822
20230913,102100,2862565410,2820,2820,2825,2815,8408
20230913,102000,2838855700,2825,2825,2825,2820,5520
20230913,101900,2823286700,2820,2820,2820,2820,965
20230913,101800,2820565400,2820,2820,2825,2820,3737
20230913,101700,2810025765,2825,2830,2830,2825,1237
20230913,101600,2806527205,2830,2820,2830,2820,4290
20230913,101500,2794429295,2820,2835,2835,2820,9510
20230913,101400,2767566500,2835,2825,2835,2825,3895
20230913,101300,2756561185,2825,2830,2835,2825,8850
20230913,101200,2731519820,2830,2840,2840,2830,1310
20230913,101100,2727806150,2840,2840,2840,2835,2625
20230913,101000,2720352205,2835,2835,2840,2820,4435
20230913,100900,2707786380,2840,2830,2840,2830,162
20230913,100800,2707327300,2825,2820,2825,2810,10792
20230913,100700,2676945535,2820,2825,2825,2815,20337
20230913,100600,2619618855,2825,2830,2830,2825,10734
20230913,100500,2589290160,2830,2825,2830,2825,4062
20230913,100400,2577806200,2825,2830,2830,2825,8629
20230913,100300,2553394260,2830,2830,2830,2825,6396
20230913,100200,2535311805,2825,2825,2830,2820,6372
20230913,100100,2517326460,2825,2840,2840,2825,11909
20230913,100000,2483621355,2840,2840,2845,2840,13472
20230913,095900,2445360815,2845,2845,2845,2840,3803
20230913,095800,2434542280,2845,2845,2845,2840,3051
20230913,095700,2425864740,2845,2845,2850,2840,3501
20230913,095600,2415901965,2850,2840,2850,2840,5824
20230913,095500,2399350760,2840,2845,2845,2835,8776
20230913,095400,2374417715,2845,2850,2850,2840,5150
20230913,095300,2359761640,2850,2860,2860,2845,3609
20230913,095200,2349475405,2860,2875,2880,2850,16710
20230913,095100,2301642570,2880,2865,2880,2855,22789
20230913,095000,2236126980,2865,2860,2870,2860,8190
20230913,094900,2212668905,2860,2875,2875,2855,3796
20230913,094800,2201796880,2875,2845,2875,2840,17756
20230913,094700,2151063355,2845,2845,2855,2835,6057
20230913,094600,2133850880,2845,2840,2855,2835,15528
20230913,094500,2089736935,2840,2835,2840,2835,2319
20230913,094400,2083162255,2835,2840,2840,2835,1086
20230913,094300,2080083275,2835,2845,2850,2835,4949
20230913,094200,2066023490,2850,2845,2850,2845,320
20230913,094100,2065112205,2845,2850,2850,2845,2952
20230913,094000,2056712500,2850,2855,2855,2850,1401
20230913,093900,2052716435,2855,2835,2855,2835,10934
20230913,093800,2021647870,2835,2840,2845,2835,7969
20230913,093700,1999031425,2835,2835,2840,2830,8282
20230913,093600,1975550055,2835,2835,2835,2830,6930
20230913,093500,1955931575,2835,2835,2835,2830,3742
20230913,093400,1945341005,2840,2840,2840,2830,4808
20230913,093300,1931720400,2830,2830,2835,2825,4168
20230913,093200,1919926420,2835,2830,2835,2825,4192
20230913,093100,1908075510,2830,2855,2855,2830,12360
20230913,093000,1872972055,2850,2845,2865,2845,29190
20230913,092900,1789579670,2845,2835,2845,2835,11529
20230913,092800,1756826585,2835,2830,2835,2825,4387
20230913,092700,1744408605,2825,2825,2830,2815,6023
20230913,092600,1727420955,2820,2835,2835,2815,3633
20230913,092500,1717165400,2830,2790,2830,2790,58389
20230913,092400,1553380015,2790,2795,2795,2790,29208
20230913,092300,1471843600,2795,2800,2800,2795,4023
20230913,092200,1460598190,2795,2800,2805,2795,8475
20230913,092100,1436877995,2800,2805,2805,2795,9423
20230913,092000,1410488855,2805,2795,2805,2790,20454
20230913,091900,1353276885,2805,2800,2805,2795,16822
20230913,091800,1306198625,2800,2810,2810,2780,121097
20230913,091700,967385720,2810,2825,2825,2810,25255
20230913,091600,896307555,2825,2815,2825,2815,23107
20230913,091500,831218105,2820,2830,2830,2815,28188
20230913,091400,751676685,2825,2830,2840,2825,28168
20230913,091300,672000740,2825,2825,2835,2825,18577
20230913,091200,619443985,2825,2840,2840,2825,19400
20230913,091100,564526725,2835,2845,2850,2835,13108
20230913,091000,527318475,2845,2850,2850,2845,7195
20230913,090900,506836115,2850,2855,2855,2840,8023
20230913,090800,484000065,2855,2845,2860,2840,20135
20230913,090700,426705090,2840,2850,2865,2835,23261
20230913,090600,360598190,2840,2870,2870,2840,7564
20230913,090500,339014925,2870,2860,2875,2860,4300
20230913,090400,326690580,2860,2845,2865,2840,44288
20230913,090300,200403020,2845,2855,2855,2840,10382
20230913,090200,170869185,2845,2860,2865,2845,11007
20230913,090100,139463965,2855,2870,2875,2855,18186
20230913,090000,87402935,2870,2870,2875,2860,27004