stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230914,184900,9539787285,2770,2770,2770,2770,33747
20230914,184800,9539787285,2770,2770,2770,2770,0
20230914,184700,9539787285,2770,2770,2770,2770,0
20230914,184600,9539787285,2770,2770,2770,2770,0
20230914,184500,9539787285,2770,2770,2770,2770,0
20230914,184400,9539787285,2770,2770,2770,2770,0
20230914,184300,9539787285,2770,2770,2770,2770,0
20230914,184200,9539787285,2770,2770,2770,2770,0
20230914,184100,9539787285,2770,2770,2770,2770,0
20230914,184000,9539787285,2770,2770,2770,2770,0
20230914,183900,9539787285,2770,2770,2770,2770,0
20230914,183800,9539787285,2770,2770,2770,2770,0
20230914,183700,9539787285,2770,2770,2770,2770,0
20230914,183600,9539787285,2770,2770,2770,2770,0
20230914,183500,9539787285,2770,2770,2770,2770,0
20230914,183400,9539787285,2770,2770,2770,2770,0
20230914,183300,9539787285,2770,2770,2770,2770,0
20230914,183200,9539787285,2770,2770,2770,2770,0
20230914,183100,9539787285,2770,2770,2770,2770,0
20230914,183000,9539787285,2770,2770,2770,2770,0
20230914,182900,9539787285,2770,2770,2770,2770,0
20230914,182800,9539787285,2770,2770,2770,2770,0
20230914,182700,9539787285,2770,2770,2770,2770,0
20230914,182600,9539787285,2770,2770,2770,2770,0
20230914,182500,9539787285,2770,2770,2770,2770,0
20230914,182400,9539787285,2770,2770,2770,2770,0
20230914,182300,9539787285,2770,2770,2770,2770,0
20230914,182200,9539787285,2770,2770,2770,2770,0
20230914,182100,9539787285,2770,2770,2770,2770,0
20230914,182000,9539787285,2770,2770,2770,2770,0
20230914,181900,9539787285,2770,2770,2770,2770,33747
20230914,181800,9539787285,2770,2770,2770,2770,0
20230914,181700,9539787285,2770,2770,2770,2770,0
20230914,181600,9539787285,2770,2770,2770,2770,0
20230914,181500,9539787285,2770,2770,2770,2770,0
20230914,181400,9539787285,2770,2770,2770,2770,0
20230914,181300,9539787285,2770,2770,2770,2770,0
20230914,181200,9539787285,2770,2770,2770,2770,0
20230914,181100,9539787285,2770,2770,2770,2770,0
20230914,181000,9539787285,2770,2770,2770,2770,0
20230914,180900,9539787285,2770,2770,2770,2770,0
20230914,180800,9539787285,2770,2770,2770,2770,0
20230914,180700,9539787285,2770,2770,2770,2770,0
20230914,180600,9539787285,2770,2770,2770,2770,0
20230914,180500,9539787285,2770,2770,2770,2770,0
20230914,180400,9539787285,2770,2770,2770,2770,0
20230914,180300,9539787285,2770,2770,2770,2770,0
20230914,180200,9539787285,2770,2770,2770,2770,0
20230914,180100,9539787285,2770,2770,2770,2770,0
20230914,180000,9539787285,2770,2770,2770,2770,0
20230914,175900,9539787285,2770,2770,2770,2770,0
20230914,175800,9539787285,2770,2770,2770,2770,0
20230914,175700,9539787285,2770,2770,2770,2770,0
20230914,175600,9539787285,2770,2770,2770,2770,0
20230914,175500,9539787285,2770,2770,2770,2770,0
20230914,175400,9539787285,2770,2770,2770,2770,0
20230914,175300,9539787285,2770,2770,2770,2770,0
20230914,175200,9539787285,2770,2770,2770,2770,0
20230914,175100,9539787285,2770,2770,2770,2770,0
20230914,175000,9539787285,2770,2770,2770,2770,0
20230914,174900,9539787285,2770,2770,2770,2770,33747
20230914,174800,9539787285,2770,2770,2770,2770,0
20230914,174700,9539787285,2770,2770,2770,2770,0
20230914,174600,9539787285,2770,2770,2770,2770,0
20230914,174500,9539787285,2770,2770,2770,2770,0
20230914,174400,9539787285,2770,2770,2770,2770,0
20230914,174300,9539787285,2770,2770,2770,2770,0
20230914,174200,9539787285,2770,2770,2770,2770,0
20230914,174100,9539787285,2770,2770,2770,2770,0
20230914,174000,9539787285,2770,2770,2770,2770,0
20230914,173900,9539787285,2770,2770,2770,2770,0
20230914,173800,9539787285,2770,2770,2770,2770,0
20230914,173700,9539787285,2770,2770,2770,2770,0
20230914,173600,9539787285,2770,2770,2770,2770,0
20230914,173500,9539787285,2770,2770,2770,2770,0
20230914,173400,9539787285,2770,2770,2770,2770,0
20230914,173300,9539787285,2770,2770,2770,2770,0
20230914,173200,9539787285,2770,2770,2770,2770,0
20230914,173100,9539787285,2770,2770,2770,2770,0
20230914,173000,9539787285,2770,2770,2770,2770,0
20230914,172900,9539787285,2770,2770,2770,2770,0
20230914,172800,9539787285,2770,2770,2770,2770,0
20230914,172700,9539787285,2770,2770,2770,2770,0
20230914,172600,9539787285,2770,2770,2770,2770,0
20230914,172500,9539787285,2770,2770,2770,2770,0
20230914,172400,9539787285,2770,2770,2770,2770,0
20230914,172300,9539787285,2770,2770,2770,2770,0
20230914,172200,9539787285,2770,2770,2770,2770,0
20230914,172100,9539787285,2770,2770,2770,2770,0
20230914,172000,9539787285,2770,2770,2770,2770,0
20230914,171900,9539787285,2770,2770,2770,2770,33747
20230914,171800,9539787285,2770,2770,2770,2770,0
20230914,171700,9539787285,2770,2770,2770,2770,0
20230914,171600,9539787285,2770,2770,2770,2770,0
20230914,171500,9539787285,2770,2770,2770,2770,0
20230914,171400,9539787285,2770,2770,2770,2770,0
20230914,171300,9539787285,2770,2770,2770,2770,0
20230914,171200,9539787285,2770,2770,2770,2770,0
20230914,171100,9539787285,2770,2770,2770,2770,0
20230914,171000,9539787285,2770,2770,2770,2770,0
20230914,170900,9539787285,2770,2770,2770,2770,0
20230914,170800,9539787285,2770,2770,2770,2770,0
20230914,170700,9539787285,2770,2770,2770,2770,0
20230914,170600,9539787285,2770,2770,2770,2770,0
20230914,170500,9539787285,2770,2770,2770,2770,0
20230914,170400,9539787285,2770,2770,2770,2770,0
20230914,170300,9539787285,2770,2770,2770,2770,0
20230914,170200,9539787285,2770,2770,2770,2770,0
20230914,170100,9539787285,2770,2770,2770,2770,0
20230914,170000,9539787285,2770,2770,2770,2770,0
20230914,165900,9539787285,2770,2770,2770,2770,0
20230914,165800,9539787285,2770,2770,2770,2770,0
20230914,165700,9539787285,2770,2770,2770,2770,0
20230914,165600,9539787285,2770,2770,2770,2770,0
20230914,165500,9539787285,2770,2770,2770,2770,0
20230914,165400,9539787285,2770,2770,2770,2770,0
20230914,165300,9539787285,2770,2770,2770,2770,0
20230914,165200,9539787285,2770,2770,2770,2770,0
20230914,165100,9539787285,2770,2770,2770,2770,0
20230914,165000,9539787285,2770,2770,2770,2770,0
20230914,164900,9539787285,2770,2770,2770,2770,33747
20230914,164800,9539787285,2770,2770,2770,2770,0
20230914,164700,9539787285,2770,2770,2770,2770,0
20230914,164600,9539787285,2770,2770,2770,2770,0
20230914,164500,9539787285,2770,2770,2770,2770,0
20230914,164400,9539787285,2770,2770,2770,2770,0
20230914,164300,9539787285,2770,2770,2770,2770,0
20230914,164200,9539787285,2770,2770,2770,2770,0
20230914,164100,9539787285,2770,2770,2770,2770,0
20230914,164000,9539787285,2770,2770,2770,2770,0
20230914,163900,9539787285,2770,2770,2770,2770,0
20230914,163800,9539787285,2770,2770,2770,2770,0
20230914,163700,9539787285,2770,2770,2770,2770,0
20230914,163600,9539787285,2770,2770,2770,2770,0
20230914,163500,9539787285,2770,2770,2770,2770,0
20230914,163400,9539787285,2770,2770,2770,2770,0
20230914,163300,9539787285,2770,2770,2770,2770,0
20230914,163200,9539787285,2770,2770,2770,2770,0
20230914,163100,9539787285,2770,2770,2770,2770,0
20230914,163000,9539787285,2770,2770,2770,2770,0
20230914,162900,9539787285,2770,2770,2770,2770,0
20230914,162800,9539787285,2770,2770,2770,2770,0
20230914,162700,9539787285,2770,2770,2770,2770,0
20230914,162600,9539787285,2770,2770,2770,2770,0
20230914,162500,9539787285,2770,2770,2770,2770,0
20230914,162400,9539787285,2770,2770,2770,2770,0
20230914,162300,9539787285,2770,2770,2770,2770,0
20230914,162200,9539787285,2770,2770,2770,2770,0
20230914,162100,9539787285,2770,2770,2770,2770,0
20230914,162000,9539787285,2770,2770,2770,2770,0
20230914,161900,9539787285,2770,2770,2770,2770,33747
20230914,161800,9539787285,2770,2770,2770,2770,0
20230914,161700,9539787285,2770,2770,2770,2770,0
20230914,161600,9539787285,2770,2770,2770,2770,0
20230914,161500,9539787285,2770,2770,2770,2770,0
20230914,161400,9539787285,2770,2770,2770,2770,0
20230914,161300,9539787285,2770,2770,2770,2770,0
20230914,161200,9539787285,2770,2770,2770,2770,0
20230914,161100,9539787285,2770,2770,2770,2770,0
20230914,161000,9539787285,2770,2770,2770,2770,0
20230914,160900,9539787285,2770,2770,2770,2770,0
20230914,160800,9539787285,2770,2770,2770,2770,0
20230914,160700,9539787285,2770,2770,2770,2770,0
20230914,160600,9539787285,2770,2770,2770,2770,0
20230914,160500,9539787285,2770,2770,2770,2770,0
20230914,160400,9539787285,2770,2770,2770,2770,0
20230914,160300,9539787285,2770,2770,2770,2770,0
20230914,160200,9539787285,2770,2770,2770,2770,0
20230914,160100,9539787285,2770,2770,2770,2770,0
20230914,160000,9539787285,2770,2770,2770,2770,0
20230914,155900,9539787285,2770,2770,2770,2770,0
20230914,155800,9539787285,2770,2770,2770,2770,0
20230914,155700,9539787285,2770,2770,2770,2770,0
20230914,155600,9539787285,2770,2770,2770,2770,0
20230914,155500,9539787285,2770,2770,2770,2770,0
20230914,155400,9539787285,2770,2770,2770,2770,0
20230914,155300,9539787285,2770,2770,2770,2770,0
20230914,155200,9539787285,2770,2770,2770,2770,0
20230914,155100,9539787285,2770,2770,2770,2770,0
20230914,155000,9539787285,2770,2770,2770,2770,0
20230914,154900,9539787285,2770,2770,2770,2770,33747
20230914,154800,9539787285,2770,2770,2770,2770,0
20230914,154700,9539787285,2770,2770,2770,2770,0
20230914,154600,9539787285,2770,2770,2770,2770,0
20230914,154500,9539787285,2770,2770,2770,2770,0
20230914,154400,9539787285,2770,2770,2770,2770,0
20230914,154300,9539787285,2770,2770,2770,2770,0
20230914,154200,9539787285,2770,2770,2770,2770,0
20230914,154100,9539787285,2770,2770,2770,2770,0
20230914,154000,9539787285,2770,2770,2770,2770,0
20230914,153900,9539787285,2770,2770,2770,2770,0
20230914,153800,9539787285,2770,2770,2770,2770,0
20230914,153700,9539787285,2770,2770,2770,2770,0
20230914,153600,9539787285,2770,2770,2770,2770,0
20230914,153500,9539787285,2770,2770,2770,2770,0
20230914,153400,9539787285,2770,2770,2770,2770,0
20230914,153300,9539787285,2770,2770,2770,2770,0
20230914,153200,9539787285,2770,2770,2770,2770,0
20230914,153100,9539787285,2770,2770,2770,2770,0
20230914,153000,9539787285,2770,2770,2770,2770,33747
20230914,152900,9446308095,2770,2770,2770,2770,0
20230914,152800,9446308095,2770,2770,2770,2770,0
20230914,152700,9446308095,2770,2770,2770,2770,0
20230914,152600,9446308095,2770,2770,2770,2770,0
20230914,152500,9446308095,2770,2770,2770,2770,0
20230914,152400,9446308095,2770,2770,2770,2770,0
20230914,152300,9446308095,2770,2770,2770,2770,0
20230914,152200,9446308095,2770,2770,2770,2770,0
20230914,152100,9446308095,2770,2770,2770,2770,0
20230914,152000,9446308095,2770,2770,2770,2770,0
20230914,151900,9446308095,2770,2775,2775,2765,8637
20230914,151800,9422378720,2775,2775,2780,2760,14514
20230914,151700,9382160975,2780,2780,2785,2775,13608
20230914,151600,9344347765,2780,2775,2780,2770,10542
20230914,151500,9315070135,2780,2780,2780,2770,2619
20230914,151400,9307790315,2775,2765,2780,2765,7951
20230914,151300,9285732315,2775,2775,2780,2765,24437
20230914,151200,9217949840,2775,2775,2775,2765,2478
20230914,151100,9211087135,2775,2775,2775,2770,3686
20230914,151000,9200875045,2775,2775,2780,2770,2580
20230914,150900,9193716070,2780,2780,2780,2770,11869
20230914,150800,9160823015,2775,2780,2780,2775,644
20230914,150700,9159034290,2780,2775,2785,2775,12340
20230914,150600,9124730170,2775,2775,2775,2770,6058
20230914,150500,9107937890,2775,2780,2785,2750,42776
20230914,150400,8989969835,2785,2775,2785,2775,14431
20230914,150300,8949868240,2780,2775,2780,2775,3144
20230914,150200,8941142995,2775,2775,2775,2770,6274
20230914,150100,8923760155,2780,2780,2780,2775,1160
20230914,150000,8920540895,2780,2780,2780,2775,125
20230914,145900,8920193435,2780,2775,2780,2770,4127
20230914,145800,8908741135,2770,2775,2780,2770,4092
20230914,145700,8897386630,2775,2775,2780,2775,7487
20230914,145600,8876609900,2780,2780,2780,2775,185
20230914,145500,8876095785,2780,2780,2780,2775,6976
20230914,145400,8856713020,2780,2780,2780,2775,825
20230914,145300,8854420250,2780,2775,2780,2775,1194
20230914,145200,8851101540,2775,2775,2780,2775,865
20230914,145100,8848701095,2780,2780,2785,2775,1157
20230914,145000,8845484560,2785,2775,2785,2775,4821
20230914,144900,8832084045,2775,2775,2780,2775,3099
20230914,144800,8823470445,2780,2770,2780,2770,3340
20230914,144700,8814204830,2775,2775,2775,2765,917
20230914,144600,8811665095,2775,2775,2775,2770,3316
20230914,144500,8802479745,2775,2775,2775,2770,850
20230914,144400,8800122955,2775,2765,2775,2765,360
20230914,144300,8799127340,2775,2765,2775,2760,12669
20230914,144200,8764101050,2765,2765,2770,2760,1682
20230914,144100,8759450965,2765,2770,2770,2765,2102
20230914,144000,8753638265,2770,2770,2770,2765,1360
20230914,143900,8749874340,2770,2775,2775,2760,5710
20230914,143800,8734059035,2760,2780,2785,2755,61376
20230914,143700,8564657395,2785,2785,2790,2770,12258
20230914,143600,8530645145,2790,2790,2790,2785,903
20230914,143500,8528129285,2790,2790,2795,2790,6461
20230914,143400,8510100840,2795,2790,2795,2790,3629
20230914,143300,8499975915,2790,2785,2790,2780,8906
20230914,143200,8475170620,2785,2795,2795,2785,2376
20230914,143100,8468536605,2795,2795,2795,2790,912
20230914,143000,8465991825,2795,2800,2800,2795,4063
20230914,142900,8454619485,2795,2785,2795,2785,41191
20230914,142800,8339644540,2785,2780,2785,2780,4276
20230914,142700,8327751380,2785,2785,2785,2780,417
20230914,142600,8326591185,2785,2785,2785,2780,3493
20230914,142500,8316871200,2785,2785,2785,2780,1703
20230914,142400,8312133770,2785,2780,2785,2780,2770
20230914,142300,8304432060,2785,2785,2785,2780,2718
20230914,142200,8296871230,2785,2790,2790,2780,5733
20230914,142100,8280921575,2785,2790,2790,2780,8408
20230914,142000,8257530495,2790,2785,2790,2785,2552
20230914,141900,8250422260,2790,2790,2790,2785,2764
20230914,141800,8242720735,2790,2790,2790,2785,1815
20230914,141700,8237656980,2790,2790,2790,2785,3697
20230914,141600,8227358735,2785,2790,2790,2785,1449
20230914,141500,8223318020,2790,2790,2795,2785,6396
20230914,141400,8205474110,2790,2775,2790,2775,21750
20230914,141300,8145008730,2775,2775,2780,2770,2956
20230914,141200,8136805890,2780,2780,2780,2775,1073
20230914,141100,8133827750,2780,2770,2780,2770,16683
20230914,141000,8087559590,2770,2765,2770,2760,15107
20230914,140900,8045788785,2760,2760,2765,2760,4903
20230914,140800,8032256500,2760,2760,2765,2760,1291
20230914,140700,8028692385,2760,2765,2765,2760,1031
20230914,140600,8025846670,2760,2765,2770,2760,31577
20230914,140500,7938547985,2765,2770,2770,2765,989
20230914,140400,7935813380,2765,2770,2770,2765,1026
20230914,140300,7932976440,2770,2770,2770,2765,393
20230914,140200,7931889050,2770,2770,2770,2770,459
20230914,140100,7930617620,2765,2770,2770,2765,44
20230914,140000,7930495915,2770,2770,2770,2770,2708
20230914,135900,7922994755,2770,2770,2770,2760,10308
20230914,135800,7894492160,2770,2770,2770,2765,681
20230914,135700,7892606045,2765,2770,2770,2765,1541
20230914,135600,7888345165,2765,2770,2770,2765,435
20230914,135500,7887141515,2770,2765,2770,2760,1999
20230914,135400,7881622375,2765,2770,2770,2765,4669
20230914,135300,7868712395,2770,2770,2770,2770,1033
20230914,135200,7865850985,2770,2770,2770,2765,464
20230914,135100,7864565855,2770,2765,2770,2765,253
20230914,135000,7863865555,2770,2770,2770,2760,1897
20230914,134900,7858616920,2770,2770,2770,2760,4393
20230914,134800,7846477685,2770,2765,2770,2765,1923
20230914,134700,7841152460,2770,2770,2770,2765,647
20230914,134600,7839363080,2770,2765,2770,2760,7478
20230914,134500,7818686655,2765,2760,2765,2760,1421
20230914,134400,7814758090,2765,2760,2765,2760,2174
20230914,134300,7808748105,2765,2765,2765,2760,5500
20230914,134200,7793551105,2765,2770,2770,2765,2575
20230914,134100,7786431220,2770,2765,2770,2765,2272
20230914,134000,7780145490,2765,2770,2770,2765,5886
20230914,133900,7763863735,2770,2765,2770,2760,8364
20230914,133800,7740736620,2765,2765,2765,2760,1759
20230914,133700,7735875710,2765,2760,2765,2760,2076
20230914,133600,7730145705,2765,2765,2765,2765,20
20230914,133500,7730090405,2765,2770,2770,2760,403
20230914,133400,7728976345,2770,2765,2770,2765,3725
20230914,133300,7718666625,2765,2770,2770,2760,2920
20230914,133200,7710594270,2770,2775,2775,2770,1244
20230914,133100,7707147490,2775,2775,2775,2770,563
20230914,133000,7705587955,2775,2770,2775,2770,4177
20230914,132900,7694016455,2770,2770,2770,2765,485
20230914,132800,7692674005,2770,2770,2770,2765,916
20230914,132700,7690140395,2770,2765,2770,2760,986
20230914,132600,7687417510,2770,2760,2770,2760,2677
20230914,132500,7680019815,2765,2765,2765,2760,5618
20230914,132400,7664487045,2765,2770,2770,2760,8967
20230914,132300,7639728325,2770,2770,2770,2760,9293
20230914,132200,7614063180,2770,2765,2770,2765,822
20230914,132100,7611790280,2765,2765,2770,2760,3165
20230914,132000,7603036180,2770,2770,2770,2760,3399
20230914,131900,7593636170,2770,2770,2770,2770,1779
20230914,131800,7588708340,2765,2765,2770,2765,2266
20230914,131700,7582442590,2765,2765,2770,2765,1057
20230914,131600,7579518050,2765,2775,2775,2765,458
20230914,131500,7578249350,2775,2775,2775,2765,1879
20230914,131400,7573045080,2775,2775,2775,2775,1270
20230914,131300,7569520830,2775,2775,2775,2765,348
20230914,131200,7568555270,2775,2775,2775,2765,965
20230914,131100,7565879135,2775,2770,2775,2770,205
20230914,131000,7565310280,2770,2770,2770,2765,4355
20230914,130900,7553247510,2770,2770,2770,2760,22618
20230914,130800,7490780400,2770,2770,2770,2765,1319
20230914,130700,7487128640,2765,2765,2770,2765,823
20230914,130600,7484851455,2765,2765,2765,2765,2128
20230914,130500,7478967535,2765,2765,2765,2765,67
20230914,130400,7478782280,2770,2765,2770,2765,407
20230914,130300,7477656920,2770,2765,2770,2760,3867
20230914,130200,7466965460,2765,2765,2765,2765,426
20230914,130100,7465787570,2765,2765,2765,2760,2247
20230914,130000,7459577785,2770,2765,2770,2765,1661
20230914,125900,7454980120,2770,2765,2770,2765,480
20230914,125800,7453652870,2770,2765,2770,2760,8033
20230914,125700,7431470870,2765,2770,2770,2765,6859
20230914,125600,7412501440,2770,2765,2770,2765,4925
20230914,125500,7398865030,2765,2770,2770,2765,40
20230914,125400,7398754255,2765,2770,2770,2765,9303
20230914,125300,7373021890,2770,2770,2770,2765,315
20230914,125200,7372149510,2770,2770,2775,2770,809
20230914,125100,7369906655,2770,2775,2780,2765,2806
20230914,125000,7362130820,2780,2775,2780,2770,691
20230914,124900,7360213435,2775,2780,2780,2770,1745
20230914,124800,7355377295,2775,2780,2780,2775,677
20230914,124700,7353496745,2780,2775,2780,2775,167
20230914,124600,7353033230,2775,2775,2780,2775,753
20230914,124500,7350943145,2780,2780,2780,2770,1792
20230914,124400,7345970270,2775,2780,2780,2775,861
20230914,124300,7343577690,2780,2780,2780,2775,1132
20230914,124200,7340433540,2780,2775,2780,2775,9295
20230914,124100,7314598505,2775,2775,2780,2765,9014
20230914,124000,7289625055,2775,2780,2780,2775,1222
20230914,123900,7286232890,2780,2780,2780,2780,351
20230914,123800,7285257110,2780,2780,2780,2775,1231
20230914,123700,7281839515,2775,2780,2780,2775,1454
20230914,123600,7277799310,2780,2775,2780,2770,1145
20230914,123500,7274626175,2775,2775,2780,2775,2673
20230914,123400,7267208580,2780,2780,2785,2775,1255
20230914,123300,7263722890,2780,2780,2785,2780,2792
20230914,123200,7255961125,2785,2785,2785,2780,117
20230914,123100,7255635460,2780,2785,2785,2780,904
20230914,123000,7253119670,2785,2780,2785,2775,3642
20230914,122900,7243004385,2780,2780,2780,2780,183
20230914,122800,7242495645,2785,2780,2785,2780,6706
20230914,122700,7223847560,2780,2775,2785,2775,7235
20230914,122600,7203767520,2775,2780,2780,2770,9749
20230914,122500,7176726525,2780,2780,2785,2780,583
20230914,122400,7175105140,2780,2785,2785,2780,3559
20230914,122300,7165209025,2790,2795,2795,2785,1767
20230914,122200,7160274660,2795,2795,2795,2785,2567
20230914,122100,7153118560,2790,2800,2805,2790,3390
20230914,122000,7143633555,2805,2805,2805,2795,13042
20230914,121900,7107113240,2805,2805,2805,2805,703
20230914,121800,7105141325,2805,2805,2805,2805,2309
20230914,121700,7098664580,2805,2805,2805,2800,6194
20230914,121600,7081292085,2805,2800,2805,2800,6121
20230914,121500,7064134480,2800,2800,2800,2800,5985
20230914,121400,7047376480,2800,2800,2800,2800,1557
20230914,121300,7043016880,2795,2795,2795,2795,2593
20230914,121200,7035769445,2795,2795,2795,2795,2679
20230914,121100,7028281640,2795,2785,2795,2785,5743
20230914,121000,7012259655,2790,2785,2790,2785,1584
20230914,120900,7007846295,2790,2790,2790,2790,93
20230914,120800,7007586825,2790,2790,2790,2785,394
20230914,120700,7006487615,2785,2790,2790,2785,1747
20230914,120600,7001622105,2790,2790,2790,2785,359
20230914,120500,7000621290,2790,2790,2790,2785,369
20230914,120400,6999593250,2790,2790,2790,2790,3499
20230914,120300,6989831040,2790,2785,2790,2785,1857
20230914,120200,6984654925,2790,2790,2790,2785,2229
20230914,120100,6978437015,2785,2785,2790,2780,2248
20230914,120000,6972177740,2780,2785,2785,2780,7296
20230914,115900,6951864290,2785,2785,2785,2780,2107
20230914,115800,6945996790,2785,2785,2790,2785,5494
20230914,115700,6930690690,2785,2785,2790,2785,2895
20230914,115600,6922626045,2785,2775,2785,2775,6670
20230914,115500,6904064710,2775,2775,2785,2775,4908
20230914,115400,6890436935,2775,2780,2780,2770,6094
20230914,115300,6873527320,2780,2780,2785,2780,871
20230914,115200,6871105920,2780,2785,2785,2780,2326
20230914,115100,6864628560,2785,2785,2785,2770,3532
20230914,115000,6854826900,2780,2785,2785,2780,388
20230914,114900,6853748000,2785,2785,2785,2780,830
20230914,114800,6851440290,2785,2785,2785,2780,2388
20230914,114700,6844799710,2785,2785,2785,2780,2380
20230914,114600,6838171880,2785,2785,2785,2780,1388
20230914,114500,6834306555,2780,2780,2785,2780,1861
20230914,114400,6829128720,2785,2775,2785,2775,903
20230914,114300,6826618380,2780,2780,2780,2775,1359
20230914,114200,6822846180,2780,2780,2780,2770,2468
20230914,114100,6815999075,2780,2785,2785,2780,139
20230914,114000,6815612535,2785,2785,2785,2780,1049
20230914,113900,6812693855,2785,2785,2785,2780,1103
20230914,113800,6809622455,2785,2785,2785,2780,3813
20230914,113700,6799011015,2785,2780,2790,2780,5524
20230914,113600,6783636380,2780,2780,2780,2775,3326
20230914,113500,6774392625,2780,2765,2780,2765,33433
20230914,113400,6681788275,2765,2765,2770,2765,2295
20230914,113300,6675441945,2770,2765,2770,2755,7832
20230914,113200,6653825670,2765,2760,2765,2755,3103
20230914,113100,6645273120,2765,2765,2765,2760,229
20230914,113000,6644640935,2765,2765,2765,2760,1526
20230914,112900,6640423770,2770,2760,2770,2760,8549
20230914,112800,6616817935,2760,2760,2760,2755,967
20230914,112700,6614153260,2760,2760,2760,2755,771
20230914,112600,6612026800,2760,2760,2760,2755,3281
20230914,112500,6602983625,2760,2750,2760,2750,9057
20230914,112400,6578032105,2750,2755,2755,2750,734
20230914,112300,6576011435,2750,2745,2750,2745,3602
20230914,112200,6566114305,2745,2755,2755,2745,4064
20230914,112100,6554942285,2755,2750,2755,2745,11661
20230914,112000,6522923635,2750,2745,2750,2745,6467
20230914,111900,6505164935,2750,2755,2755,2745,9486
20230914,111800,6479093745,2755,2760,2760,2750,2421
20230914,111700,6472423370,2760,2755,2760,2750,11216
20230914,111600,6441541975,2755,2750,2755,2745,6970
20230914,111500,6422377760,2755,2755,2755,2750,3972
20230914,111400,6411447485,2755,2760,2760,2750,2195
20230914,111300,6405399400,2750,2765,2765,2750,6800
20230914,111200,6386680785,2765,2760,2765,2755,1868
20230914,111100,6381527480,2760,2755,2760,2750,9742
20230914,111000,6354712280,2755,2770,2770,2755,3644
20230914,110900,6344668495,2755,2770,2770,2755,14448
20230914,110800,6304795055,2770,2770,2770,2765,1369
20230914,110700,6301007220,2770,2765,2770,2755,8283
20230914,110600,6278138760,2765,2765,2765,2760,7130
20230914,110500,6258452980,2765,2765,2770,2760,3364
20230914,110400,6249151410,2765,2770,2775,2765,7252
20230914,110300,6229098020,2765,2775,2775,2765,18419
20230914,110200,6178069840,2775,2780,2780,2775,627
20230914,110100,6176328280,2780,2780,2780,2775,286
20230914,110000,6175533795,2780,2775,2780,2770,1378
20230914,105900,6171708850,2775,2780,2780,2775,58
20230914,105800,6171547815,2780,2775,2780,2770,4252
20230914,105700,6159764505,2775,2785,2790,2775,11413
20230914,105600,6128003740,2790,2790,2795,2770,23511
20230914,105500,6062557415,2790,2780,2795,2780,9682
20230914,105400,6035561810,2785,2785,2785,2780,4547
20230914,105300,6022913910,2785,2790,2790,2785,231
20230914,105200,6022270540,2785,2785,2785,2775,4231
20230914,105100,6010493280,2785,2770,2785,2770,2777
20230914,105000,6002777905,2775,2770,2775,2765,9952
20230914,104900,5975204565,2765,2770,2770,2765,5044
20230914,104800,5961256520,2770,2780,2780,2770,8413
20230914,104700,5937936835,2775,2780,2780,2775,6297
20230914,104600,5920436175,2780,2780,2780,2775,2416
20230914,104500,5913722970,2775,2775,2780,2775,3423
20230914,104400,5904212385,2780,2775,2780,2775,4159
20230914,104300,5892652020,2780,2780,2785,2775,9112
20230914,104200,5867328790,2780,2765,2780,2765,14631
20230914,104100,5826717980,2765,2765,2770,2755,5646
20230914,104000,5811115055,2765,2770,2770,2765,2354
20230914,103900,5804595120,2770,2760,2770,2760,6050
20230914,103800,5787876070,2760,2755,2760,2755,2983
20230914,103700,5779648775,2755,2755,2755,2750,3883
20230914,103600,5768951610,2755,2740,2755,2735,39834
20230914,103500,5659444735,2735,2735,2750,2730,13751
20230914,103400,5621778815,2735,2755,2755,2730,14228
20230914,103300,5582769705,2755,2750,2760,2750,15496
20230914,103200,5540152865,2750,2750,2750,2740,15817
20230914,103100,5496737750,2745,2750,2750,2735,26087
20230914,103000,5425267415,2745,2750,2765,2740,42729
20230914,102900,5307473430,2750,2735,2750,2730,13267
20230914,102800,5271161190,2735,2740,2740,2725,19788
20230914,102700,5217097755,2735,2740,2745,2725,9186
20230914,102600,5192000860,2740,2730,2750,2725,79276
20230914,102500,4975620400,2730,2740,2740,2725,34232
20230914,102400,4882130275,2740,2755,2755,2740,63446
20230914,102300,4707955880,2755,2760,2760,2755,8696
20230914,102200,4683981445,2760,2760,2770,2755,23105
20230914,102100,4620214455,2760,2755,2760,2750,12062
20230914,102000,4587020545,2760,2755,2760,2750,14012
20230914,101900,4548417590,2755,2760,2760,2750,14189
20230914,101800,4509326005,2765,2760,2765,2755,7518
20230914,101700,4488576685,2760,2755,2760,2750,14351
20230914,101600,4449061250,2755,2765,2765,2750,47530
20230914,101500,4318093565,2770,2775,2775,2765,7480
20230914,101400,4297370095,2775,2765,2775,2760,11359
20230914,101300,4265949710,2765,2765,2770,2760,9189
20230914,101200,4240560650,2765,2770,2775,2760,6323
20230914,101100,4223054415,2770,2760,2775,2755,40670
20230914,101000,4110844905,2755,2780,2785,2755,87414
20230914,100900,3868791970,2780,2790,2790,2775,38450
20230914,100800,3761884240,2790,2790,2790,2785,17869
20230914,100700,3712118845,2785,2785,2790,2785,9486
20230914,100600,3685698560,2790,2800,2800,2790,4967
20230914,100500,3671828040,2800,2795,2800,2790,15089
20230914,100400,3629654805,2800,2805,2805,2785,30523
20230914,100300,3544443000,2800,2805,2805,2795,13201
20230914,100200,3507534665,2805,2795,2805,2795,3967
20230914,100100,3496428190,2795,2790,2795,2790,12053
20230914,100000,3462785560,2790,2800,2800,2790,9595
20230914,095900,3435952610,2800,2805,2805,2800,20248
20230914,095800,3379234770,2805,2805,2805,2800,4588
20230914,095700,3366365875,2805,2805,2805,2800,7165
20230914,095600,3346283135,2805,2805,2810,2800,14421
20230914,095500,3305842765,2810,2815,2815,2805,905
20230914,095400,3303301890,2810,2810,2815,2805,5666
20230914,095300,3287360400,2805,2810,2815,2805,7984
20230914,095200,3264948445,2810,2805,2810,2800,6071
20230914,095100,3247913810,2805,2810,2810,2800,3763
20230914,095000,3237367910,2805,2805,2810,2805,1516
20230914,094900,3233115505,2810,2810,2810,2805,2997
20230914,094800,3224706955,2810,2810,2810,2805,2905
20230914,094700,3216554000,2810,2805,2815,2800,9370
20230914,094600,3190222110,2800,2800,2805,2800,2574
20230914,094500,3183011925,2800,2795,2800,2795,2899
20230914,094400,3174908140,2805,2800,2805,2795,3565
20230914,094300,3164928210,2800,2800,2800,2795,7830
20230914,094200,3143014210,2795,2790,2800,2790,9634
20230914,094100,3116131075,2790,2790,2795,2785,12024
20230914,094000,3082611825,2800,2795,2800,2790,18006
20230914,093900,3032359730,2795,2785,2795,2785,2038
20230914,093800,3026671785,2785,2785,2795,2780,23738
20230914,093700,2960540260,2785,2795,2795,2785,34133
20230914,093600,2865342315,2795,2795,2800,2790,13982
20230914,093500,2826262300,2795,2800,2800,2795,8897
20230914,093400,2801364445,2805,2800,2805,2800,16739
20230914,093300,2754494325,2805,2810,2810,2800,9888
20230914,093200,2726756635,2810,2805,2820,2805,5063
20230914,093100,2712498690,2805,2800,2820,2800,7174
20230914,093000,2692284615,2805,2800,2830,2795,35015
20230914,092900,2593953565,2795,2805,2805,2795,22715
20230914,092800,2530417710,2805,2810,2815,2795,101361
20230914,092700,2246545615,2810,2815,2820,2810,7619
20230914,092600,2225109915,2815,2820,2825,2810,60397
20230914,092500,2054960880,2825,2830,2830,2820,14850
20230914,092400,2013018655,2825,2830,2835,2825,9207
20230914,092300,1986989280,2835,2830,2840,2825,14388
20230914,092200,1946275385,2830,2840,2840,2830,11551
20230914,092100,1913576705,2830,2840,2845,2825,27982
20230914,092000,1834310140,2840,2845,2845,2835,12397
20230914,091900,1799136940,2845,2855,2860,2835,44166
20230914,091800,1673543070,2860,2845,2865,2840,46635
20230914,091700,1540324950,2840,2850,2860,2840,39217
20230914,091600,1428468115,2850,2865,2865,2840,40039
20230914,091500,1314192455,2860,2840,2870,2840,18165
20230914,091400,1262319095,2845,2850,2855,2830,17615
20230914,091300,1212209910,2850,2840,2850,2835,3318
20230914,091200,1202773510,2840,2830,2840,2825,25169
20230914,091100,1131606695,2825,2825,2835,2825,7842
20230914,091000,1109444640,2825,2835,2835,2825,27481
20230914,090900,1031662090,2840,2835,2840,2830,4822
20230914,090800,1017990170,2835,2840,2840,2830,13089
20230914,090700,980878960,2840,2845,2850,2835,12093
20230914,090600,946514760,2845,2830,2845,2825,18992
20230914,090500,892702580,2835,2825,2840,2820,39504
20230914,090400,781059850,2820,2830,2835,2820,16629
20230914,090300,734030520,2830,2855,2855,2830,46096
20230914,090200,602896815,2855,2880,2885,2855,43581
20230914,090100,477851520,2880,2875,2905,2865,94257
20230914,090000,205560700,2875,2855,2890,2855,71668