stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230915,185000,7748274605,2825,2825,2825,2825,81552
20230915,184900,7748274605,2825,2825,2825,2825,0
20230915,184800,7748274605,2825,2825,2825,2825,0
20230915,184700,7748274605,2825,2825,2825,2825,0
20230915,184600,7748274605,2825,2825,2825,2825,0
20230915,184500,7748274605,2825,2825,2825,2825,0
20230915,184400,7748274605,2825,2825,2825,2825,0
20230915,184300,7748274605,2825,2825,2825,2825,0
20230915,184200,7748274605,2825,2825,2825,2825,0
20230915,184100,7748274605,2825,2825,2825,2825,0
20230915,184000,7748274605,2825,2825,2825,2825,0
20230915,183900,7748274605,2825,2825,2825,2825,0
20230915,183800,7748274605,2825,2825,2825,2825,0
20230915,183700,7748274605,2825,2825,2825,2825,0
20230915,183600,7748274605,2825,2825,2825,2825,0
20230915,183500,7748274605,2825,2825,2825,2825,0
20230915,183400,7748274605,2825,2825,2825,2825,0
20230915,183300,7748274605,2825,2825,2825,2825,0
20230915,183200,7748274605,2825,2825,2825,2825,0
20230915,183100,7748274605,2825,2825,2825,2825,0
20230915,183000,7748274605,2825,2825,2825,2825,0
20230915,182900,7748274605,2825,2825,2825,2825,0
20230915,182800,7748274605,2825,2825,2825,2825,0
20230915,182700,7748274605,2825,2825,2825,2825,0
20230915,182600,7748274605,2825,2825,2825,2825,0
20230915,182500,7748274605,2825,2825,2825,2825,0
20230915,182400,7748274605,2825,2825,2825,2825,0
20230915,182300,7748274605,2825,2825,2825,2825,0
20230915,182200,7748274605,2825,2825,2825,2825,0
20230915,182100,7748274605,2825,2825,2825,2825,0
20230915,182000,7748274605,2825,2825,2825,2825,81552
20230915,181900,7748274605,2825,2825,2825,2825,0
20230915,181800,7748274605,2825,2825,2825,2825,0
20230915,181700,7748274605,2825,2825,2825,2825,0
20230915,181600,7748274605,2825,2825,2825,2825,0
20230915,181500,7748274605,2825,2825,2825,2825,0
20230915,181400,7748274605,2825,2825,2825,2825,0
20230915,181300,7748274605,2825,2825,2825,2825,0
20230915,181200,7748274605,2825,2825,2825,2825,0
20230915,181100,7748274605,2825,2825,2825,2825,0
20230915,181000,7748274605,2825,2825,2825,2825,0
20230915,180900,7748274605,2825,2825,2825,2825,0
20230915,180800,7748274605,2825,2825,2825,2825,0
20230915,180700,7748274605,2825,2825,2825,2825,0
20230915,180600,7748274605,2825,2825,2825,2825,0
20230915,180500,7748274605,2825,2825,2825,2825,0
20230915,180400,7748274605,2825,2825,2825,2825,0
20230915,180300,7748274605,2825,2825,2825,2825,0
20230915,180200,7748274605,2825,2825,2825,2825,0
20230915,180100,7748274605,2825,2825,2825,2825,0
20230915,180000,7748274605,2825,2825,2825,2825,0
20230915,175900,7748274605,2825,2825,2825,2825,0
20230915,175800,7748274605,2825,2825,2825,2825,0
20230915,175700,7748274605,2825,2825,2825,2825,0
20230915,175600,7748274605,2825,2825,2825,2825,0
20230915,175500,7748274605,2825,2825,2825,2825,0
20230915,175400,7748274605,2825,2825,2825,2825,0
20230915,175300,7748274605,2825,2825,2825,2825,0
20230915,175200,7748274605,2825,2825,2825,2825,0
20230915,175100,7748274605,2825,2825,2825,2825,0
20230915,175000,7748274605,2825,2825,2825,2825,81552
20230915,174900,7748274605,2825,2825,2825,2825,0
20230915,174800,7748274605,2825,2825,2825,2825,0
20230915,174700,7748274605,2825,2825,2825,2825,0
20230915,174600,7748274605,2825,2825,2825,2825,0
20230915,174500,7748274605,2825,2825,2825,2825,0
20230915,174400,7748274605,2825,2825,2825,2825,0
20230915,174300,7748274605,2825,2825,2825,2825,0
20230915,174200,7748274605,2825,2825,2825,2825,0
20230915,174100,7748274605,2825,2825,2825,2825,0
20230915,174000,7748274605,2825,2825,2825,2825,0
20230915,173900,7748274605,2825,2825,2825,2825,0
20230915,173800,7748274605,2825,2825,2825,2825,0
20230915,173700,7748274605,2825,2825,2825,2825,0
20230915,173600,7748274605,2825,2825,2825,2825,0
20230915,173500,7748274605,2825,2825,2825,2825,0
20230915,173400,7748274605,2825,2825,2825,2825,0
20230915,173300,7748274605,2825,2825,2825,2825,0
20230915,173200,7748274605,2825,2825,2825,2825,0
20230915,173100,7748274605,2825,2825,2825,2825,0
20230915,173000,7748274605,2825,2825,2825,2825,0
20230915,172900,7748274605,2825,2825,2825,2825,0
20230915,172800,7748274605,2825,2825,2825,2825,0
20230915,172700,7748274605,2825,2825,2825,2825,0
20230915,172600,7748274605,2825,2825,2825,2825,0
20230915,172500,7748274605,2825,2825,2825,2825,0
20230915,172400,7748274605,2825,2825,2825,2825,0
20230915,172300,7748274605,2825,2825,2825,2825,0
20230915,172200,7748274605,2825,2825,2825,2825,0
20230915,172100,7748274605,2825,2825,2825,2825,0
20230915,172000,7748274605,2825,2825,2825,2825,81552
20230915,171900,7748274605,2825,2825,2825,2825,0
20230915,171800,7748274605,2825,2825,2825,2825,0
20230915,171700,7748274605,2825,2825,2825,2825,0
20230915,171600,7748274605,2825,2825,2825,2825,0
20230915,171500,7748274605,2825,2825,2825,2825,0
20230915,171400,7748274605,2825,2825,2825,2825,0
20230915,171300,7748274605,2825,2825,2825,2825,0
20230915,171200,7748274605,2825,2825,2825,2825,0
20230915,171100,7748274605,2825,2825,2825,2825,0
20230915,171000,7748274605,2825,2825,2825,2825,0
20230915,170900,7748274605,2825,2825,2825,2825,0
20230915,170800,7748274605,2825,2825,2825,2825,0
20230915,170700,7748274605,2825,2825,2825,2825,0
20230915,170600,7748274605,2825,2825,2825,2825,0
20230915,170500,7748274605,2825,2825,2825,2825,0
20230915,170400,7748274605,2825,2825,2825,2825,0
20230915,170300,7748274605,2825,2825,2825,2825,0
20230915,170200,7748274605,2825,2825,2825,2825,0
20230915,170100,7748274605,2825,2825,2825,2825,0
20230915,170000,7748274605,2825,2825,2825,2825,0
20230915,165900,7748274605,2825,2825,2825,2825,0
20230915,165800,7748274605,2825,2825,2825,2825,0
20230915,165700,7748274605,2825,2825,2825,2825,0
20230915,165600,7748274605,2825,2825,2825,2825,0
20230915,165500,7748274605,2825,2825,2825,2825,0
20230915,165400,7748274605,2825,2825,2825,2825,0
20230915,165300,7748274605,2825,2825,2825,2825,0
20230915,165200,7748274605,2825,2825,2825,2825,0
20230915,165100,7748274605,2825,2825,2825,2825,0
20230915,165000,7748274605,2825,2825,2825,2825,81552
20230915,164900,7748274605,2825,2825,2825,2825,0
20230915,164800,7748274605,2825,2825,2825,2825,0
20230915,164700,7748274605,2825,2825,2825,2825,0
20230915,164600,7748274605,2825,2825,2825,2825,0
20230915,164500,7748274605,2825,2825,2825,2825,0
20230915,164400,7748274605,2825,2825,2825,2825,0
20230915,164300,7748274605,2825,2825,2825,2825,0
20230915,164200,7748274605,2825,2825,2825,2825,0
20230915,164100,7748274605,2825,2825,2825,2825,0
20230915,164000,7748274605,2825,2825,2825,2825,0
20230915,163900,7748274605,2825,2825,2825,2825,0
20230915,163800,7748274605,2825,2825,2825,2825,0
20230915,163700,7748274605,2825,2825,2825,2825,0
20230915,163600,7748274605,2825,2825,2825,2825,0
20230915,163500,7748274605,2825,2825,2825,2825,0
20230915,163400,7748274605,2825,2825,2825,2825,0
20230915,163300,7748274605,2825,2825,2825,2825,0
20230915,163200,7748274605,2825,2825,2825,2825,0
20230915,163100,7748274605,2825,2825,2825,2825,0
20230915,163000,7748274605,2825,2825,2825,2825,0
20230915,162900,7748274605,2825,2825,2825,2825,0
20230915,162800,7748274605,2825,2825,2825,2825,0
20230915,162700,7748274605,2825,2825,2825,2825,0
20230915,162600,7748274605,2825,2825,2825,2825,0
20230915,162500,7748274605,2825,2825,2825,2825,0
20230915,162400,7748274605,2825,2825,2825,2825,0
20230915,162300,7748274605,2825,2825,2825,2825,0
20230915,162200,7748274605,2825,2825,2825,2825,0
20230915,162100,7748274605,2825,2825,2825,2825,0
20230915,162000,7748274605,2825,2825,2825,2825,81552
20230915,161900,7748274605,2825,2825,2825,2825,0
20230915,161800,7748274605,2825,2825,2825,2825,0
20230915,161700,7748274605,2825,2825,2825,2825,0
20230915,161600,7748274605,2825,2825,2825,2825,0
20230915,161500,7748274605,2825,2825,2825,2825,0
20230915,161400,7748274605,2825,2825,2825,2825,0
20230915,161300,7748274605,2825,2825,2825,2825,0
20230915,161200,7748274605,2825,2825,2825,2825,0
20230915,161100,7748274605,2825,2825,2825,2825,0
20230915,161000,7748274605,2825,2825,2825,2825,0
20230915,160900,7748274605,2825,2825,2825,2825,0
20230915,160800,7748274605,2825,2825,2825,2825,0
20230915,160700,7748274605,2825,2825,2825,2825,0
20230915,160600,7748274605,2825,2825,2825,2825,0
20230915,160500,7748274605,2825,2825,2825,2825,0
20230915,160400,7748274605,2825,2825,2825,2825,0
20230915,160300,7748274605,2825,2825,2825,2825,0
20230915,160200,7748274605,2825,2825,2825,2825,0
20230915,160100,7748274605,2825,2825,2825,2825,0
20230915,160000,7748274605,2825,2825,2825,2825,0
20230915,155900,7748274605,2825,2825,2825,2825,0
20230915,155800,7748274605,2825,2825,2825,2825,0
20230915,155700,7748274605,2825,2825,2825,2825,0
20230915,155600,7748274605,2825,2825,2825,2825,0
20230915,155500,7748274605,2825,2825,2825,2825,0
20230915,155400,7748274605,2825,2825,2825,2825,0
20230915,155300,7748274605,2825,2825,2825,2825,0
20230915,155200,7748274605,2825,2825,2825,2825,0
20230915,155100,7748274605,2825,2825,2825,2825,0
20230915,155000,7748274605,2825,2825,2825,2825,81552
20230915,154900,7748274605,2825,2825,2825,2825,0
20230915,154800,7748274605,2825,2825,2825,2825,0
20230915,154700,7748274605,2825,2825,2825,2825,0
20230915,154600,7748274605,2825,2825,2825,2825,0
20230915,154500,7748274605,2825,2825,2825,2825,0
20230915,154400,7748274605,2825,2825,2825,2825,0
20230915,154300,7748274605,2825,2825,2825,2825,0
20230915,154200,7748274605,2825,2825,2825,2825,0
20230915,154100,7748274605,2825,2825,2825,2825,0
20230915,154000,7748274605,2825,2825,2825,2825,0
20230915,153900,7748274605,2825,2825,2825,2825,0
20230915,153800,7748274605,2825,2825,2825,2825,0
20230915,153700,7748274605,2825,2825,2825,2825,0
20230915,153600,7748274605,2825,2825,2825,2825,0
20230915,153500,7748274605,2825,2825,2825,2825,0
20230915,153400,7748274605,2825,2825,2825,2825,0
20230915,153300,7748274605,2825,2825,2825,2825,0
20230915,153200,7748274605,2825,2825,2825,2825,0
20230915,153100,7748274605,2825,2825,2825,2825,0
20230915,153000,7748274605,2825,2825,2825,2825,81552
20230915,152900,7517890205,2820,2820,2820,2820,0
20230915,152800,7517890205,2820,2820,2820,2820,0
20230915,152700,7517890205,2820,2820,2820,2820,0
20230915,152600,7517890205,2820,2820,2820,2820,0
20230915,152500,7517890205,2820,2820,2820,2820,0
20230915,152400,7517890205,2820,2820,2820,2820,0
20230915,152300,7517890205,2820,2820,2820,2820,0
20230915,152200,7517890205,2820,2820,2820,2820,0
20230915,152100,7517890205,2820,2820,2820,2820,0
20230915,152000,7517890205,2820,2820,2820,2820,0
20230915,151900,7517890205,2820,2805,2820,2800,27483
20230915,151800,7440645945,2805,2805,2805,2800,13463
20230915,151700,7402883810,2805,2800,2805,2795,6338
20230915,151600,7385132775,2800,2800,2805,2800,8292
20230915,151500,7361913155,2805,2800,2805,2800,21582
20230915,151400,7301476620,2805,2795,2805,2790,32578
20230915,151300,7210361575,2795,2790,2795,2780,6671
20230915,151200,7191759275,2785,2790,2795,2785,10996
20230915,151100,7161092185,2785,2775,2785,2775,54344
20230915,151000,7009960240,2780,2780,2780,2775,2968
20230915,150900,7001713225,2780,2775,2780,2775,7886
20230915,150800,6979803610,2780,2780,2780,2775,5692
20230915,150700,6963990240,2780,2780,2780,2775,3053
20230915,150600,6955509935,2780,2780,2780,2775,3703
20230915,150500,6945226095,2780,2780,2780,2775,10238
20230915,150400,6916814460,2780,2780,2780,2775,13233
20230915,150300,6880069900,2780,2775,2780,2775,8678
20230915,150200,6855988390,2775,2775,2775,2770,2524
20230915,150100,6848988795,2770,2780,2780,2770,7377
20230915,150000,6828527405,2775,2780,2780,2775,22040
20230915,145900,6767365530,2775,2775,2785,2775,4414
20230915,145800,6755095145,2775,2785,2785,2775,5547
20230915,145700,6739676405,2785,2785,2785,2775,5821
20230915,145600,6723488585,2785,2785,2785,2785,525
20230915,145500,6722026460,2785,2785,2785,2775,11167
20230915,145400,6690951920,2785,2785,2785,2780,308
20230915,145300,6690095555,2780,2785,2785,2780,113
20230915,145200,6689781395,2785,2780,2785,2780,5186
20230915,145100,6675344060,2780,2785,2785,2780,1067
20230915,145000,6672377770,2780,2780,2780,2775,2515
20230915,144900,6665388595,2780,2780,2785,2775,3387
20230915,144800,6655975220,2785,2785,2785,2780,3539
20230915,144700,6646126630,2785,2780,2785,2780,569
20230915,144600,6644544210,2785,2780,2785,2780,1251
20230915,144500,6641062740,2785,2785,2785,2780,7262
20230915,144400,6620865490,2785,2780,2785,2780,1693
20230915,144300,6616156790,2785,2780,2785,2780,31
20230915,144200,6616070580,2785,2780,2785,2780,754
20230915,144100,6613973860,2780,2780,2785,2780,801
20230915,144000,6611746625,2785,2780,2785,2775,8111
20230915,143900,6589201650,2780,2780,2780,2775,2417
20230915,143800,6582483455,2780,2780,2780,2775,2940
20230915,143700,6574311015,2780,2780,2780,2775,8224
20230915,143600,6551448795,2780,2780,2780,2775,1248
20230915,143500,6547979990,2780,2780,2780,2780,2040
20230915,143400,6542308790,2780,2780,2780,2780,407
20230915,143300,6541177330,2780,2780,2780,2775,850
20230915,143200,6538816820,2775,2775,2780,2775,788
20230915,143100,6536630075,2780,2780,2780,2775,1256
20230915,143000,6533144390,2780,2780,2780,2780,2607
20230915,142900,6525896930,2780,2780,2780,2770,8417
20230915,142800,6502577520,2775,2780,2785,2775,389
20230915,142700,6501496060,2780,2775,2780,2775,2440
20230915,142600,6494724060,2780,2785,2785,2775,556
20230915,142500,6493180115,2780,2775,2780,2770,9092
20230915,142400,6467928610,2780,2775,2780,2775,100
20230915,142300,6467651095,2780,2775,2780,2770,1513
20230915,142200,6463453215,2775,2775,2780,2770,1735
20230915,142100,6458639425,2780,2780,2780,2775,5964
20230915,142000,6442087980,2780,2780,2780,2775,2062
20230915,141900,6436365630,2780,2785,2785,2775,2121
20230915,141800,6430479250,2785,2780,2785,2780,7611
20230915,141700,6409320660,2780,2780,2780,2775,656
20230915,141600,6407500215,2785,2775,2785,2775,364
20230915,141500,6406490085,2785,2780,2785,2775,597
20230915,141400,6404833355,2785,2780,2785,2770,13271
20230915,141300,6367992740,2785,2785,2785,2770,5112
20230915,141200,6353808785,2780,2780,2780,2775,3783
20230915,141100,6343302045,2780,2775,2780,2775,2186
20230915,141000,6337235535,2775,2775,2775,2775,6794
20230915,140900,6318382185,2780,2780,2780,2775,2727
20230915,140800,6310811795,2780,2780,2785,2780,1814
20230915,140700,6305763850,2780,2780,2780,2775,628
20230915,140600,6304018185,2775,2775,2780,2770,19025
20230915,140500,6251167510,2775,2775,2775,2775,2100
20230915,140400,6245340010,2770,2775,2775,2770,12655
20230915,140300,6210247785,2775,2775,2780,2775,18379
20230915,140200,6159244250,2775,2780,2780,2775,1590
20230915,140100,6154829505,2775,2780,2780,2775,5905
20230915,140000,6138438770,2775,2780,2780,2775,1610
20230915,135900,6133965460,2780,2775,2780,2775,1086
20230915,135800,6130951710,2775,2780,2780,2775,192
20230915,135700,6130418100,2775,2780,2780,2775,1038
20230915,135600,6127534685,2775,2780,2780,2775,1265
20230915,135500,6124018050,2780,2780,2785,2775,4103
20230915,135400,6112612525,2785,2780,2785,2780,2758
20230915,135300,6104943140,2785,2785,2785,2780,6960
20230915,135200,6085576245,2785,2785,2790,2780,8219
20230915,135100,6062674880,2785,2790,2790,2785,2148
20230915,135000,6056691845,2785,2790,2790,2785,2720
20230915,134900,6049113900,2790,2790,2790,2785,1447
20230915,134800,6045083905,2790,2790,2790,2785,39
20230915,134700,6044975100,2790,2785,2790,2785,14988
20230915,134600,6003231380,2785,2785,2785,2785,91
20230915,134500,6002977945,2785,2785,2785,2780,162
20230915,134400,6002527555,2785,2780,2785,2780,4683
20230915,134300,5989508780,2780,2775,2780,2775,224
20230915,134200,5988886065,2780,2780,2780,2775,72
20230915,134100,5988686150,2780,2775,2780,2775,731
20230915,134000,5986657280,2780,2780,2780,2775,1843
20230915,133900,5981538740,2780,2780,2780,2775,584
20230915,133800,5979917720,2780,2775,2780,2775,998
20230915,133700,5977145330,2780,2780,2780,2775,239
20230915,133600,5976480960,2780,2780,2780,2775,356
20230915,133500,5975492880,2780,2780,2780,2775,1942
20230915,133400,5970100780,2780,2780,2780,2780,7
20230915,133300,5970081320,2780,2780,2780,2775,68
20230915,133200,5969892480,2780,2785,2785,2775,9259
20230915,133100,5944177180,2785,2785,2785,2780,599
20230915,133000,5942511435,2785,2780,2785,2780,674
20230915,132900,5940637580,2780,2780,2780,2775,10076
20230915,132800,5912651920,2780,2780,2780,2780,3513
20230915,132700,5902885780,2780,2785,2785,2780,1589
20230915,132600,5898468120,2785,2780,2785,2780,5976
20230915,132500,5881854825,2780,2775,2780,2775,503
20230915,132400,5880458485,2775,2780,2780,2775,1326
20230915,132300,5876772210,2780,2780,2780,2780,892
20230915,132200,5874292450,2780,2775,2780,2775,10563
20230915,132100,5844980095,2775,2775,2780,2775,447
20230915,132000,5843739505,2770,2780,2780,2770,1440
20230915,131900,5839745985,2780,2775,2780,2775,4521
20230915,131800,5827199705,2775,2770,2775,2770,313
20230915,131700,5826331180,2770,2775,2775,2770,148
20230915,131600,5825921140,2770,2775,2775,2770,1050
20230915,131500,5823012390,2775,2770,2780,2770,3780
20230915,131400,5812510060,2775,2775,2775,2770,3816
20230915,131300,5801939060,2775,2775,2775,2775,1558
20230915,131200,5797615610,2780,2780,2780,2775,401
20230915,131100,5796501035,2775,2775,2775,2770,3943
20230915,131000,5785563210,2775,2780,2780,2775,1361
20230915,130900,5781786425,2775,2775,2780,2775,241
20230915,130800,5781116570,2775,2780,2780,2775,614
20230915,130700,5779411150,2780,2785,2785,2780,111
20230915,130600,5779102265,2785,2775,2785,2775,4933
20230915,130500,5765406685,2780,2780,2780,2780,1520
20230915,130400,5761181085,2780,2780,2780,2780,4380
20230915,130300,5749004685,2780,2775,2780,2770,6888
20230915,130200,5729898865,2775,2770,2775,2770,2240
20230915,130100,5723683065,2775,2775,2775,2775,130
20230915,130000,5723322315,2775,2775,2775,2770,259
20230915,125900,5722603840,2770,2775,2775,2770,4160
20230915,125800,5711073840,2775,2770,2775,2770,642
20230915,125700,5709295345,2775,2775,2775,2770,4902
20230915,125600,5695715795,2770,2770,2775,2770,1579
20230915,125500,5691341465,2770,2775,2775,2770,854
20230915,125400,5688975880,2770,2770,2775,2770,4334
20230915,125300,5676970555,2770,2770,2775,2770,854
20230915,125200,5674604585,2775,2770,2775,2770,174
20230915,125100,5674122235,2770,2775,2775,2770,613
20230915,125000,5672424155,2770,2770,2770,2765,6750
20230915,124900,5653734155,2770,2775,2775,2770,461
20230915,124800,5652456635,2775,2775,2775,2775,84
20230915,124700,5652223535,2770,2775,2775,2770,1693
20230915,124600,5647532945,2775,2775,2775,2775,433
20230915,124500,5646331370,2780,2775,2780,2770,4237
20230915,124400,5634592830,2775,2775,2775,2770,5862
20230915,124300,5618353425,2775,2775,2775,2770,7380
20230915,124200,5597885530,2775,2775,2775,2770,652
20230915,124100,5596078765,2775,2775,2780,2775,2150
20230915,124000,5590112480,2775,2775,2775,2770,4503
20230915,123900,5577629575,2775,2770,2775,2770,864
20230915,123800,5575232010,2775,2770,2775,2770,2918
20230915,123700,5567147665,2775,2775,2780,2775,1518
20230915,123600,5562935135,2775,2775,2775,2775,1603
20230915,123500,5558486810,2775,2780,2780,2775,5267
20230915,123400,5543867885,2775,2780,2780,2775,163
20230915,123300,5543415345,2780,2780,2780,2775,367
20230915,123200,5542396605,2780,2775,2780,2775,508
20230915,123100,5540984400,2775,2780,2780,2775,404
20230915,123000,5539862955,2780,2775,2780,2775,5027
20230915,122900,5525913025,2775,2775,2775,2770,1323
20230915,122800,5522246345,2775,2780,2780,2775,4853
20230915,122700,5508763615,2785,2780,2785,2780,692
20230915,122600,5506838795,2780,2790,2790,2780,21498
20230915,122500,5446967100,2790,2785,2790,2785,822
20230915,122400,5444675180,2790,2790,2795,2790,281
20230915,122300,5443891135,2790,2790,2795,2790,2574
20230915,122200,5436704430,2790,2790,2790,2785,8758
20230915,122100,5412274610,2785,2785,2790,2785,32181
20230915,122000,5322646230,2780,2785,2785,2780,1518
20230915,121900,5318422190,2780,2780,2785,2780,2580
20230915,121800,5311249785,2780,2780,2780,2775,4296
20230915,121700,5299306915,2780,2785,2785,2780,2181
20230915,121600,5293243730,2785,2780,2785,2780,361
20230915,121500,5292240140,2780,2785,2785,2780,2758
20230915,121400,5284572795,2780,2785,2785,2780,625
20230915,121300,5282832670,2785,2780,2785,2780,1107
20230915,121200,5279754555,2780,2785,2785,2775,3206
20230915,121100,5270836880,2780,2780,2785,2780,3914
20230915,121000,5259954385,2780,2780,2785,2780,1430
20230915,120900,5255978980,2780,2780,2780,2775,570
20230915,120800,5254394405,2780,2780,2780,2780,3429
20230915,120700,5244861785,2780,2785,2785,2780,806
20230915,120600,5242621100,2780,2785,2785,2780,2501
20230915,120500,5235658315,2780,2780,2780,2780,874
20230915,120400,5233228595,2780,2775,2780,2775,1363
20230915,120300,5229440615,2775,2775,2775,2770,3569
20230915,120200,5219550805,2770,2775,2775,2770,9333
20230915,120100,5193698310,2775,2780,2780,2775,10916
20230915,120000,5163402795,2780,2775,2780,2775,8228
20230915,115900,5140528960,2780,2780,2780,2780,309
20230915,115800,5139669940,2780,2780,2780,2775,1293
20230915,115700,5136080985,2780,2775,2780,2775,4827
20230915,115600,5122685825,2775,2775,2775,2775,2288
20230915,115500,5116336625,2775,2775,2780,2770,5652
20230915,115400,5100655380,2780,2775,2780,2775,6004
20230915,115300,5083992600,2780,2775,2780,2775,921
20230915,115200,5081436305,2780,2775,2780,2775,966
20230915,115100,5078755650,2775,2780,2780,2775,3609
20230915,115000,5068730425,2780,2780,2780,2780,300
20230915,114900,5067896425,2780,2775,2780,2775,2015
20230915,114800,5062303575,2775,2780,2780,2775,524
20230915,114700,5060849470,2780,2780,2780,2770,2838
20230915,114600,5052967775,2780,2780,2780,2775,133
20230915,114500,5052598550,2780,2775,2780,2775,568
20230915,114400,5051022150,2780,2780,2785,2780,2332
20230915,114300,5044539185,2780,2775,2780,2775,519
20230915,114200,5043096375,2770,2775,2780,2770,3639
20230915,114100,5032980550,2775,2770,2775,2770,2050
20230915,114000,5027293515,2770,2770,2775,2770,4436
20230915,113900,5015005780,2765,2775,2775,2765,10064
20230915,113800,4987125625,2775,2770,2775,2770,1012
20230915,113700,4984317330,2770,2775,2775,2770,2334
20230915,113600,4977850480,2770,2770,2770,2770,2106
20230915,113500,4972016860,2770,2780,2780,2770,854
20230915,113400,4969651220,2775,2775,2780,2775,3556
20230915,113300,4959783315,2775,2775,2775,2770,14348
20230915,113200,4920038430,2775,2775,2775,2770,1081
20230915,113100,4917038660,2775,2780,2780,2770,1711
20230915,113000,4912298920,2780,2770,2780,2770,113
20230915,112900,4911985880,2780,2775,2780,2770,7646
20230915,112800,4890784195,2770,2775,2780,2770,1066
20230915,112700,4887828950,2775,2775,2780,2770,5330
20230915,112600,4873045075,2775,2775,2775,2770,3669
20230915,112500,4862880815,2770,2775,2785,2770,6727
20230915,112400,4844220470,2775,2775,2785,2775,193
20230915,112300,4843684685,2790,2790,2790,2775,432
20230915,112200,4842483365,2790,2775,2790,2775,4214
20230915,112100,4830765290,2775,2790,2790,2770,1051
20230915,112000,4827833280,2790,2775,2790,2765,6583
20230915,111900,4809549625,2770,2775,2775,2770,1047
20230915,111800,4806648890,2765,2765,2780,2765,7239
20230915,111700,4786631960,2780,2775,2780,2765,10419
20230915,111600,4757760065,2775,2775,2780,2770,5469
20230915,111500,4742607110,2775,2770,2775,2770,12433
20230915,111400,4708130555,2775,2775,2775,2770,4210
20230915,111300,4696467640,2775,2775,2775,2770,5057
20230915,111200,4682436345,2775,2775,2775,2770,3082
20230915,111100,4673898945,2770,2770,2775,2770,14146
20230915,111000,4634714475,2770,2780,2780,2770,3170
20230915,110900,4625918815,2775,2780,2785,2775,3941
20230915,110800,4614979510,2780,2775,2780,2770,13896
20230915,110700,4576429995,2770,2770,2775,2770,744
20230915,110600,4574368520,2775,2775,2775,2765,6230
20230915,110500,4557105745,2775,2775,2780,2770,6824
20230915,110400,4538200265,2780,2785,2785,2770,7510
20230915,110300,4517365350,2785,2780,2785,2775,37429
20230915,110200,4413435215,2785,2790,2790,2785,155
20230915,110100,4413002780,2785,2785,2790,2785,4351
20230915,110000,4400885235,2785,2785,2790,2785,325
20230915,105900,4399980100,2785,2790,2790,2785,2414
20230915,105800,4393256560,2790,2790,2795,2790,5506
20230915,105700,4377894615,2790,2790,2795,2790,1898
20230915,105600,4372593295,2785,2785,2785,2780,23690
20230915,105500,4306631635,2785,2790,2790,2780,5966
20230915,105400,4290011220,2785,2785,2790,2785,4040
20230915,105300,4278758820,2785,2790,2795,2785,15849
20230915,105200,4234590430,2795,2795,2805,2790,11571
20230915,105100,4202216625,2800,2795,2805,2790,15842
20230915,105000,4157922945,2805,2795,2805,2795,10854
20230915,104900,4127530630,2800,2795,2800,2790,4557
20230915,104800,4114775370,2800,2805,2805,2785,23772
20230915,104700,4048402090,2790,2800,2810,2790,20844
20230915,104600,3990098750,2805,2800,2810,2795,12601
20230915,104500,3954790315,2795,2810,2815,2795,35596
20230915,104400,3854953820,2805,2805,2810,2800,6856
20230915,104300,3835706705,2800,2805,2810,2795,21407
20230915,104200,3775682180,2810,2815,2815,2805,13835
20230915,104100,3736812005,2805,2795,2815,2785,27132
20230915,104000,3660753215,2785,2785,2790,2775,37354
20230915,103900,3556786890,2785,2785,2790,2785,6662
20230915,103800,3538232755,2785,2790,2790,2785,17305
20230915,103700,3490033070,2785,2790,2790,2785,1943
20230915,103600,3484613580,2790,2790,2795,2790,2732
20230915,103500,3476991295,2795,2795,2795,2785,7431
20230915,103400,3456292325,2790,2790,2795,2790,14648
20230915,103300,3415424335,2795,2795,2795,2795,37
20230915,103200,3415320920,2795,2790,2795,2790,2426
20230915,103100,3408546335,2795,2795,2795,2785,3373
20230915,103000,3399137660,2790,2785,2795,2785,9517
20230915,102900,3372630860,2790,2795,2795,2790,6032
20230915,102800,3355799955,2795,2795,2795,2790,12543
20230915,102700,3320799595,2790,2795,2800,2790,4970
20230915,102600,3306909895,2795,2795,2800,2795,7477
20230915,102500,3286005780,2800,2800,2805,2795,2207
20230915,102400,3279827395,2800,2795,2805,2795,16393
20230915,102300,3233946260,2800,2810,2810,2800,18745
20230915,102200,3181460230,2800,2815,2815,2800,10111
20230915,102100,3153097600,2815,2810,2815,2805,8522
20230915,102000,3129151020,2810,2805,2810,2800,4553
20230915,101900,3116398860,2805,2810,2815,2805,16012
20230915,101800,3071458705,2815,2810,2815,2810,1445
20230915,101700,3067393325,2815,2810,2815,2805,8830
20230915,101600,3042603830,2810,2815,2815,2810,1502
20230915,101500,3038376450,2815,2815,2820,2810,4004
20230915,101400,3027111200,2815,2810,2820,2805,2177
20230915,101300,3020994185,2805,2810,2810,2805,5023
20230915,101200,3006879590,2810,2820,2820,2810,28678
20230915,101100,2926211855,2820,2825,2825,2820,6195
20230915,101000,2908729295,2825,2820,2825,2820,2043
20230915,100900,2902964740,2825,2825,2825,2820,2978
20230915,100800,2894566105,2825,2825,2830,2815,3947
20230915,100700,2883433995,2825,2820,2825,2815,13078
20230915,100600,2846570890,2820,2815,2820,2810,29948
20230915,100500,2762259565,2820,2825,2830,2815,10017
20230915,100400,2733989095,2830,2835,2840,2815,36539
20230915,100300,2630557175,2840,2835,2850,2825,62207
20230915,100200,2453869530,2835,2815,2835,2815,29847
20230915,100100,2369488560,2820,2815,2830,2810,33972
20230915,100000,2273571930,2820,2825,2830,2810,40907
20230915,095900,2158153380,2825,2825,2830,2815,21436
20230915,095800,2097641930,2820,2810,2830,2810,32102
20230915,095700,2007172025,2815,2810,2815,2805,15949
20230915,095600,1962355210,2810,2805,2810,2805,6934
20230915,095500,1942878170,2810,2810,2810,2800,858
20230915,095400,1940467660,2805,2800,2810,2800,20687
20230915,095300,1882500810,2795,2800,2800,2795,2846
20230915,095200,1874534515,2790,2795,2800,2790,5962
20230915,095100,1857859945,2800,2800,2800,2795,670
20230915,095000,1855986445,2800,2795,2800,2795,2948
20230915,094900,1847745655,2795,2795,2800,2790,12360
20230915,094800,1813224345,2795,2795,2800,2795,4442
20230915,094700,1800805945,2800,2800,2800,2795,4052
20230915,094600,1789467105,2800,2790,2805,2785,22765
20230915,094500,1725832635,2795,2790,2795,2785,10669
20230915,094400,1696065685,2795,2780,2795,2780,13943
20230915,094300,1657246745,2780,2785,2785,2780,995
20230915,094200,1654480640,2775,2790,2790,2775,6273
20230915,094100,1637027835,2790,2785,2790,2785,2144
20230915,094000,1631056540,2790,2775,2790,2770,17727
20230915,093900,1581831210,2775,2775,2785,2775,2060
20230915,093800,1576113380,2780,2785,2790,2775,5234
20230915,093700,1561562515,2785,2790,2795,2785,8614
20230915,093600,1537536290,2790,2790,2790,2780,1756
20230915,093500,1532637420,2790,2785,2795,2780,7370
20230915,093400,1512077860,2790,2795,2795,2785,1553
20230915,093300,1507752350,2785,2775,2795,2775,41847
20230915,093200,1391369540,2775,2780,2780,2775,1865
20230915,093100,1386192275,2780,2780,2780,2775,5175
20230915,093000,1371829430,2780,2780,2780,2775,2754
20230915,092900,1364184285,2785,2775,2785,2775,1352
20230915,092800,1360426320,2780,2790,2790,2780,1452
20230915,092700,1356385325,2790,2795,2795,2790,1079
20230915,092600,1353374580,2790,2785,2790,2770,15397
20230915,092500,1310492615,2780,2785,2790,2780,9609
20230915,092400,1283733925,2790,2785,2790,2785,5906
20230915,092300,1267268090,2785,2790,2790,2780,7932
20230915,092200,1245157200,2785,2785,2790,2780,15530
20230915,092100,1201920885,2785,2790,2795,2780,8081
20230915,092000,1179402570,2795,2790,2795,2790,6463
20230915,091900,1161354315,2785,2795,2795,2775,2998
20230915,091800,1152999185,2795,2785,2795,2780,15113
20230915,091700,1110894530,2780,2780,2785,2780,4606
20230915,091600,1098083280,2780,2760,2780,2750,22012
20230915,091500,1037262480,2765,2760,2765,2750,8270
20230915,091400,1014450240,2760,2755,2765,2750,25259
20230915,091300,944918045,2755,2765,2765,2755,11918
20230915,091200,912051490,2770,2760,2770,2760,6690
20230915,091100,893574270,2770,2755,2770,2750,15055
20230915,091000,852117705,2755,2770,2770,2750,37416
20230915,090900,748840570,2770,2780,2780,2765,10440
20230915,090800,719892665,2780,2775,2790,2775,7768
20230915,090700,698267335,2785,2775,2790,2775,11210
20230915,090600,667088645,2785,2770,2785,2760,15389
20230915,090500,624410570,2760,2760,2775,2760,24182
20230915,090400,557517720,2760,2780,2785,2760,44038
20230915,090300,435258905,2780,2785,2790,2775,16652
20230915,090200,388939085,2785,2780,2790,2775,13102
20230915,090100,352463110,2790,2810,2815,2775,50970
20230915,090000,209864705,2815,2800,2820,2800,74847