stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230918,185000,9155376860,2745,2745,2745,2745,24660
20230918,184900,9155376860,2745,2745,2745,2745,0
20230918,184800,9155376860,2745,2745,2745,2745,0
20230918,184700,9155376860,2745,2745,2745,2745,0
20230918,184600,9155376860,2745,2745,2745,2745,0
20230918,184500,9155376860,2745,2745,2745,2745,0
20230918,184400,9155376860,2745,2745,2745,2745,0
20230918,184300,9155376860,2745,2745,2745,2745,0
20230918,184200,9155376860,2745,2745,2745,2745,0
20230918,184100,9155376860,2745,2745,2745,2745,0
20230918,184000,9155376860,2745,2745,2745,2745,0
20230918,183900,9155376860,2745,2745,2745,2745,0
20230918,183800,9155376860,2745,2745,2745,2745,0
20230918,183700,9155376860,2745,2745,2745,2745,0
20230918,183600,9155376860,2745,2745,2745,2745,0
20230918,183500,9155376860,2745,2745,2745,2745,0
20230918,183400,9155376860,2745,2745,2745,2745,0
20230918,183300,9155376860,2745,2745,2745,2745,0
20230918,183200,9155376860,2745,2745,2745,2745,0
20230918,183100,9155376860,2745,2745,2745,2745,0
20230918,183000,9155376860,2745,2745,2745,2745,0
20230918,182900,9155376860,2745,2745,2745,2745,0
20230918,182800,9155376860,2745,2745,2745,2745,0
20230918,182700,9155376860,2745,2745,2745,2745,0
20230918,182600,9155376860,2745,2745,2745,2745,0
20230918,182500,9155376860,2745,2745,2745,2745,0
20230918,182400,9155376860,2745,2745,2745,2745,0
20230918,182300,9155376860,2745,2745,2745,2745,0
20230918,182200,9155376860,2745,2745,2745,2745,0
20230918,182100,9155376860,2745,2745,2745,2745,0
20230918,182000,9155376860,2745,2745,2745,2745,24660
20230918,181900,9155376860,2745,2745,2745,2745,0
20230918,181800,9155376860,2745,2745,2745,2745,0
20230918,181700,9155376860,2745,2745,2745,2745,0
20230918,181600,9155376860,2745,2745,2745,2745,0
20230918,181500,9155376860,2745,2745,2745,2745,0
20230918,181400,9155376860,2745,2745,2745,2745,0
20230918,181300,9155376860,2745,2745,2745,2745,0
20230918,181200,9155376860,2745,2745,2745,2745,0
20230918,181100,9155376860,2745,2745,2745,2745,0
20230918,181000,9155376860,2745,2745,2745,2745,0
20230918,180900,9155376860,2745,2745,2745,2745,0
20230918,180800,9155376860,2745,2745,2745,2745,0
20230918,180700,9155376860,2745,2745,2745,2745,0
20230918,180600,9155376860,2745,2745,2745,2745,0
20230918,180500,9155376860,2745,2745,2745,2745,0
20230918,180400,9155376860,2745,2745,2745,2745,0
20230918,180300,9155376860,2745,2745,2745,2745,0
20230918,180200,9155376860,2745,2745,2745,2745,0
20230918,180100,9155376860,2745,2745,2745,2745,0
20230918,180000,9155376860,2745,2745,2745,2745,0
20230918,175900,9155376860,2745,2745,2745,2745,0
20230918,175800,9155376860,2745,2745,2745,2745,0
20230918,175700,9155376860,2745,2745,2745,2745,0
20230918,175600,9155376860,2745,2745,2745,2745,0
20230918,175500,9155376860,2745,2745,2745,2745,0
20230918,175400,9155376860,2745,2745,2745,2745,0
20230918,175300,9155376860,2745,2745,2745,2745,0
20230918,175200,9155376860,2745,2745,2745,2745,0
20230918,175100,9155376860,2745,2745,2745,2745,0
20230918,175000,9155376860,2745,2745,2745,2745,24660
20230918,174900,9155376860,2745,2745,2745,2745,0
20230918,174800,9155376860,2745,2745,2745,2745,0
20230918,174700,9155376860,2745,2745,2745,2745,0
20230918,174600,9155376860,2745,2745,2745,2745,0
20230918,174500,9155376860,2745,2745,2745,2745,0
20230918,174400,9155376860,2745,2745,2745,2745,0
20230918,174300,9155376860,2745,2745,2745,2745,0
20230918,174200,9155376860,2745,2745,2745,2745,0
20230918,174100,9155376860,2745,2745,2745,2745,0
20230918,174000,9155376860,2745,2745,2745,2745,0
20230918,173900,9155376860,2745,2745,2745,2745,0
20230918,173800,9155376860,2745,2745,2745,2745,0
20230918,173700,9155376860,2745,2745,2745,2745,0
20230918,173600,9155376860,2745,2745,2745,2745,0
20230918,173500,9155376860,2745,2745,2745,2745,0
20230918,173400,9155376860,2745,2745,2745,2745,0
20230918,173300,9155376860,2745,2745,2745,2745,0
20230918,173200,9155376860,2745,2745,2745,2745,0
20230918,173100,9155376860,2745,2745,2745,2745,0
20230918,173000,9155376860,2745,2745,2745,2745,0
20230918,172900,9155376860,2745,2745,2745,2745,0
20230918,172800,9155376860,2745,2745,2745,2745,0
20230918,172700,9155376860,2745,2745,2745,2745,0
20230918,172600,9155376860,2745,2745,2745,2745,0
20230918,172500,9155376860,2745,2745,2745,2745,0
20230918,172400,9155376860,2745,2745,2745,2745,0
20230918,172300,9155376860,2745,2745,2745,2745,0
20230918,172200,9155376860,2745,2745,2745,2745,0
20230918,172100,9155376860,2745,2745,2745,2745,0
20230918,172000,9155376860,2745,2745,2745,2745,24660
20230918,171900,9155376860,2745,2745,2745,2745,0
20230918,171800,9155376860,2745,2745,2745,2745,0
20230918,171700,9155376860,2745,2745,2745,2745,0
20230918,171600,9155376860,2745,2745,2745,2745,0
20230918,171500,9155376860,2745,2745,2745,2745,0
20230918,171400,9155376860,2745,2745,2745,2745,0
20230918,171300,9155376860,2745,2745,2745,2745,0
20230918,171200,9155376860,2745,2745,2745,2745,0
20230918,171100,9155376860,2745,2745,2745,2745,0
20230918,171000,9155376860,2745,2745,2745,2745,0
20230918,170900,9155376860,2745,2745,2745,2745,0
20230918,170800,9155376860,2745,2745,2745,2745,0
20230918,170700,9155376860,2745,2745,2745,2745,0
20230918,170600,9155376860,2745,2745,2745,2745,0
20230918,170500,9155376860,2745,2745,2745,2745,0
20230918,170400,9155376860,2745,2745,2745,2745,0
20230918,170300,9155376860,2745,2745,2745,2745,0
20230918,170200,9155376860,2745,2745,2745,2745,0
20230918,170100,9155376860,2745,2745,2745,2745,0
20230918,170000,9155376860,2745,2745,2745,2745,0
20230918,165900,9155376860,2745,2745,2745,2745,0
20230918,165800,9155376860,2745,2745,2745,2745,0
20230918,165700,9155376860,2745,2745,2745,2745,0
20230918,165600,9155376860,2745,2745,2745,2745,0
20230918,165500,9155376860,2745,2745,2745,2745,0
20230918,165400,9155376860,2745,2745,2745,2745,0
20230918,165300,9155376860,2745,2745,2745,2745,0
20230918,165200,9155376860,2745,2745,2745,2745,0
20230918,165100,9155376860,2745,2745,2745,2745,0
20230918,165000,9155376860,2745,2745,2745,2745,24660
20230918,164900,9155376860,2745,2745,2745,2745,0
20230918,164800,9155376860,2745,2745,2745,2745,0
20230918,164700,9155376860,2745,2745,2745,2745,0
20230918,164600,9155376860,2745,2745,2745,2745,0
20230918,164500,9155376860,2745,2745,2745,2745,0
20230918,164400,9155376860,2745,2745,2745,2745,0
20230918,164300,9155376860,2745,2745,2745,2745,0
20230918,164200,9155376860,2745,2745,2745,2745,0
20230918,164100,9155376860,2745,2745,2745,2745,0
20230918,164000,9155376860,2745,2745,2745,2745,0
20230918,163900,9155376860,2745,2745,2745,2745,0
20230918,163800,9155376860,2745,2745,2745,2745,0
20230918,163700,9155376860,2745,2745,2745,2745,0
20230918,163600,9155376860,2745,2745,2745,2745,0
20230918,163500,9155376860,2745,2745,2745,2745,0
20230918,163400,9155376860,2745,2745,2745,2745,0
20230918,163300,9155376860,2745,2745,2745,2745,0
20230918,163200,9155376860,2745,2745,2745,2745,0
20230918,163100,9155376860,2745,2745,2745,2745,0
20230918,163000,9155376860,2745,2745,2745,2745,0
20230918,162900,9155376860,2745,2745,2745,2745,0
20230918,162800,9155376860,2745,2745,2745,2745,0
20230918,162700,9155376860,2745,2745,2745,2745,0
20230918,162600,9155376860,2745,2745,2745,2745,0
20230918,162500,9155376860,2745,2745,2745,2745,0
20230918,162400,9155376860,2745,2745,2745,2745,0
20230918,162300,9155376860,2745,2745,2745,2745,0
20230918,162200,9155376860,2745,2745,2745,2745,0
20230918,162100,9155376860,2745,2745,2745,2745,0
20230918,162000,9155376860,2745,2745,2745,2745,24660
20230918,161900,9155376860,2745,2745,2745,2745,0
20230918,161800,9155376860,2745,2745,2745,2745,0
20230918,161700,9155376860,2745,2745,2745,2745,0
20230918,161600,9155376860,2745,2745,2745,2745,0
20230918,161500,9155376860,2745,2745,2745,2745,0
20230918,161400,9155376860,2745,2745,2745,2745,0
20230918,161300,9155376860,2745,2745,2745,2745,0
20230918,161200,9155376860,2745,2745,2745,2745,0
20230918,161100,9155376860,2745,2745,2745,2745,0
20230918,161000,9155376860,2745,2745,2745,2745,0
20230918,160900,9155376860,2745,2745,2745,2745,0
20230918,160800,9155376860,2745,2745,2745,2745,0
20230918,160700,9155376860,2745,2745,2745,2745,0
20230918,160600,9155376860,2745,2745,2745,2745,0
20230918,160500,9155376860,2745,2745,2745,2745,0
20230918,160400,9155376860,2745,2745,2745,2745,0
20230918,160300,9155376860,2745,2745,2745,2745,0
20230918,160200,9155376860,2745,2745,2745,2745,0
20230918,160100,9155376860,2745,2745,2745,2745,0
20230918,160000,9155376860,2745,2745,2745,2745,0
20230918,155900,9155376860,2745,2745,2745,2745,0
20230918,155800,9155376860,2745,2745,2745,2745,0
20230918,155700,9155376860,2745,2745,2745,2745,0
20230918,155600,9155376860,2745,2745,2745,2745,0
20230918,155500,9155376860,2745,2745,2745,2745,0
20230918,155400,9155376860,2745,2745,2745,2745,0
20230918,155300,9155376860,2745,2745,2745,2745,0
20230918,155200,9155376860,2745,2745,2745,2745,0
20230918,155100,9155376860,2745,2745,2745,2745,0
20230918,155000,9155376860,2745,2745,2745,2745,24660
20230918,154900,9155376860,2745,2745,2745,2745,0
20230918,154800,9155376860,2745,2745,2745,2745,0
20230918,154700,9155376860,2745,2745,2745,2745,0
20230918,154600,9155376860,2745,2745,2745,2745,0
20230918,154500,9155376860,2745,2745,2745,2745,0
20230918,154400,9155376860,2745,2745,2745,2745,0
20230918,154300,9155376860,2745,2745,2745,2745,0
20230918,154200,9155376860,2745,2745,2745,2745,0
20230918,154100,9155376860,2745,2745,2745,2745,0
20230918,154000,9155376860,2745,2745,2745,2745,0
20230918,153900,9155376860,2745,2745,2745,2745,0
20230918,153800,9155376860,2745,2745,2745,2745,0
20230918,153700,9155376860,2745,2745,2745,2745,0
20230918,153600,9155376860,2745,2745,2745,2745,0
20230918,153500,9155376860,2745,2745,2745,2745,0
20230918,153400,9155376860,2745,2745,2745,2745,0
20230918,153300,9155376860,2745,2745,2745,2745,0
20230918,153200,9155376860,2745,2745,2745,2745,0
20230918,153100,9155376860,2745,2745,2745,2745,0
20230918,153000,9155376860,2745,2745,2745,2745,24660
20230918,152900,9087685160,2735,2735,2735,2735,0
20230918,152800,9087685160,2735,2735,2735,2735,0
20230918,152700,9087685160,2735,2735,2735,2735,0
20230918,152600,9087685160,2735,2735,2735,2735,0
20230918,152500,9087685160,2735,2735,2735,2735,0
20230918,152400,9087685160,2735,2735,2735,2735,0
20230918,152300,9087685160,2735,2735,2735,2735,0
20230918,152200,9087685160,2735,2735,2735,2735,0
20230918,152100,9087685160,2735,2735,2735,2735,0
20230918,152000,9087685160,2735,2735,2735,2735,0
20230918,151900,9087685160,2735,2735,2735,2720,9602
20230918,151800,9061491640,2735,2740,2740,2715,23976
20230918,151700,8996121030,2740,2735,2740,2735,6708
20230918,151600,8977751140,2740,2740,2740,2735,2923
20230918,151500,8969752455,2745,2745,2745,2740,1864
20230918,151400,8964642630,2745,2745,2745,2740,450
20230918,151300,8963409385,2745,2745,2745,2740,8972
20230918,151200,8938795275,2740,2740,2745,2735,8638
20230918,151100,8915149485,2745,2735,2745,2735,4287
20230918,151000,8903414115,2735,2735,2740,2730,2095
20230918,150900,8897684305,2735,2740,2745,2735,9910
20230918,150800,8870528140,2745,2745,2745,2740,4260
20230918,150700,8858851320,2745,2740,2745,2740,2947
20230918,150600,8850774515,2745,2730,2745,2730,11524
20230918,150500,8819189350,2740,2740,2740,2735,6644
20230918,150400,8801016885,2740,2735,2740,2735,2967
20230918,150300,8792893910,2740,2745,2745,2735,1353
20230918,150200,8789188155,2745,2740,2745,2740,14356
20230918,150100,8749842770,2745,2745,2750,2740,8649
20230918,150000,8726108710,2745,2750,2750,2745,3331
20230918,145900,8716962885,2750,2745,2750,2745,7527
20230918,145800,8696301265,2745,2740,2745,2740,6155
20230918,145700,8679430820,2740,2740,2740,2735,784
20230918,145600,8677283160,2740,2740,2740,2735,1701
20230918,145500,8672628470,2735,2730,2740,2730,1402
20230918,145400,8668791565,2735,2740,2740,2735,1693
20230918,145300,8664160930,2740,2730,2745,2730,14118
20230918,145200,8625552635,2730,2735,2735,2725,3733
20230918,145100,8615362405,2720,2735,2735,2720,7512
20230918,145000,8594848830,2735,2730,2735,2730,3795
20230918,144900,8584478910,2735,2735,2735,2730,1492
20230918,144800,8580403955,2735,2735,2735,2730,23833
20230918,144700,8515338200,2735,2735,2735,2735,1518
20230918,144600,8511186470,2735,2735,2740,2735,1280
20230918,144500,8507683800,2735,2735,2740,2735,15204
20230918,144400,8466059955,2735,2735,2735,2730,4338
20230918,144300,8454199545,2730,2730,2735,2725,8007
20230918,144200,8432341640,2730,2730,2735,2730,4231
20230918,144100,8420781710,2730,2725,2730,2720,5925
20230918,144000,8404617485,2725,2720,2730,2715,13930
20230918,143900,8366689455,2720,2710,2720,2710,8367
20230918,143800,8343975555,2715,2705,2715,2700,13755
20230918,143700,8306708670,2705,2710,2710,2700,6170
20230918,143600,8290040110,2710,2715,2715,2700,21831
20230918,143500,8231024685,2715,2710,2715,2705,4036
20230918,143400,8220086130,2710,2705,2710,2705,1830
20230918,143300,8215128585,2710,2710,2710,2705,4950
20230918,143200,8201723050,2710,2715,2715,2700,15524
20230918,143100,8159768510,2715,2715,2715,2700,7801
20230918,143000,8138663615,2705,2715,2715,2700,7910
20230918,142900,8117238640,2715,2715,2720,2710,1615
20230918,142800,8112856155,2720,2715,2720,2710,4079
20230918,142700,8101782540,2715,2715,2715,2700,4252
20230918,142600,8090287015,2720,2715,2720,2705,8571
20230918,142500,8067024900,2715,2715,2715,2700,30388
20230918,142400,7984845170,2720,2715,2720,2715,2392
20230918,142300,7978350850,2720,2715,2720,2710,1229
20230918,142200,7975015100,2720,2715,2720,2710,2676
20230918,142100,7967753715,2720,2720,2720,2715,4918
20230918,142000,7954381755,2720,2715,2725,2715,11670
20230918,141900,7922636300,2720,2715,2720,2715,4228
20230918,141800,7911150430,2715,2720,2720,2715,2785
20230918,141700,7903586160,2720,2720,2720,2715,329
20230918,141600,7902691775,2720,2725,2725,2705,4924
20230918,141500,7889348045,2710,2725,2725,2710,2184
20230918,141400,7883418150,2725,2710,2725,2710,648
20230918,141300,7881656165,2720,2720,2720,2715,1703
20230918,141200,7877027105,2720,2720,2720,2710,3380
20230918,141100,7867852930,2720,2725,2725,2715,4015
20230918,141000,7856938440,2730,2730,2730,2720,2743
20230918,140900,7849462020,2730,2735,2735,2725,4618
20230918,140800,7836866740,2735,2730,2735,2725,724
20230918,140700,7834889620,2735,2725,2735,2725,9865
20230918,140600,7807958315,2730,2725,2730,2725,5355
20230918,140500,7793365810,2730,2730,2730,2725,127
20230918,140400,7793019300,2730,2730,2730,2725,660
20230918,140300,7791219625,2730,2725,2730,2725,3113
20230918,140200,7782721150,2730,2725,2730,2725,3273
20230918,140100,7773798910,2730,2725,2730,2720,3482
20230918,140000,7764310770,2725,2720,2725,2720,13281
20230918,135900,7728179855,2725,2720,2725,2715,8206
20230918,135800,7705889620,2725,2720,2725,2720,3071
20230918,135700,7697535130,2715,2720,2725,2715,503
20230918,135600,7696166670,2720,2720,2720,2720,1564
20230918,135500,7691912590,2720,2725,2730,2715,11064
20230918,135400,7661789095,2725,2720,2725,2715,5960
20230918,135300,7645576625,2720,2715,2720,2710,22291
20230918,135200,7585061040,2715,2705,2715,2705,15382
20230918,135100,7543425480,2705,2700,2705,2700,1600
20230918,135000,7539102480,2705,2710,2710,2700,2419
20230918,134900,7532569800,2710,2700,2710,2690,8444
20230918,134800,7509744050,2705,2705,2705,2695,3100
20230918,134700,7501373740,2705,2705,2710,2690,9995
20230918,134600,7474387590,2705,2710,2710,2700,5282
20230918,134500,7460107465,2710,2705,2710,2705,2834
20230918,134400,7452436260,2705,2715,2715,2705,9046
20230918,134300,7427933015,2715,2710,2715,2710,6182
20230918,134200,7411170400,2705,2695,2710,2695,14794
20230918,134100,7371199510,2695,2685,2700,2680,33804
20230918,134000,7280280335,2685,2695,2695,2680,47260
20230918,133900,7153369870,2695,2705,2710,2690,104310
20230918,133800,6871822415,2705,2705,2710,2705,10972
20230918,133700,6842142995,2705,2705,2710,2700,12634
20230918,133600,6807970190,2705,2715,2715,2700,73331
20230918,133500,6609480795,2710,2710,2715,2710,4181
20230918,133400,6598132535,2715,2715,2720,2710,17742
20230918,133300,6549963535,2710,2710,2720,2710,27856
20230918,133200,6474364500,2715,2710,2715,2705,12941
20230918,133100,6439290600,2710,2720,2725,2705,18021
20230918,133000,6390394915,2720,2710,2720,2705,21608
20230918,132900,6331824015,2710,2725,2725,2710,29199
20230918,132800,6252630650,2720,2735,2735,2720,68075
20230918,132700,6067121600,2740,2740,2740,2735,2752
20230918,132600,6059594745,2730,2735,2740,2730,6024
20230918,132500,6043133370,2735,2730,2735,2730,1162
20230918,132400,6039958995,2735,2740,2740,2735,3286
20230918,132300,6030970165,2740,2730,2740,2730,1421
20230918,132200,6027083265,2735,2735,2735,2730,2247
20230918,132100,6020937830,2735,2735,2735,2735,3755
20230918,132000,6010667905,2730,2730,2730,2725,10914
20230918,131900,5980875190,2730,2735,2735,2730,6235
20230918,131800,5963845305,2735,2735,2735,2730,564
20230918,131700,5962304765,2730,2730,2730,2725,9857
20230918,131600,5935422500,2730,2730,2730,2725,5145
20230918,131500,5921384150,2730,2730,2730,2730,175
20230918,131400,5920906400,2730,2735,2735,2730,1519
20230918,131300,5916759445,2735,2730,2735,2725,3514
20230918,131200,5907173675,2730,2735,2735,2725,3072
20230918,131100,5898775630,2735,2740,2740,2725,16058
20230918,131000,5854947155,2740,2740,2740,2730,14369
20230918,130900,5815688155,2740,2735,2740,2735,6756
20230918,130800,5797206240,2735,2740,2740,2735,861
20230918,130700,5794851265,2740,2740,2740,2730,11074
20230918,130600,5764540735,2745,2745,2745,2740,1662
20230918,130500,5759986565,2745,2745,2750,2740,1295
20230918,130400,5756432415,2745,2750,2750,2745,812
20230918,130300,5754202255,2750,2750,2755,2740,8236
20230918,130200,5731588680,2750,2750,2750,2750,1771
20230918,130100,5726718430,2750,2740,2750,2740,1289
20230918,130000,5723185125,2740,2740,2740,2740,380
20230918,125900,5722143925,2740,2740,2745,2740,295
20230918,125800,5721335530,2740,2740,2740,2735,1636
20230918,125700,5716855435,2735,2735,2740,2735,1787
20230918,125600,5711967015,2735,2740,2740,2735,488
20230918,125500,5710632010,2740,2740,2740,2740,164
20230918,125400,5710182650,2740,2735,2745,2735,966
20230918,125300,5707538630,2745,2740,2745,2735,3170
20230918,125200,5698867905,2735,2745,2745,2735,8286
20230918,125100,5676160555,2740,2745,2745,2740,7474
20230918,125000,5655676170,2740,2745,2745,2740,609
20230918,124900,5654007470,2745,2745,2750,2740,1062
20230918,124800,5651097525,2750,2745,2750,2740,6850
20230918,124700,5632318340,2745,2735,2745,2730,8263
20230918,124600,5609717335,2735,2735,2740,2735,786
20230918,124500,5607566990,2735,2740,2740,2730,2036
20230918,124400,5601993190,2740,2740,2740,2735,846
20230918,124300,5599678710,2735,2740,2740,2735,1936
20230918,124200,5594374075,2740,2740,2740,2730,7088
20230918,124100,5575020885,2740,2740,2740,2730,6181
20230918,124000,5558133650,2730,2730,2735,2720,17456
20230918,123900,5510512735,2730,2730,2735,2725,23736
20230918,123800,5445786015,2730,2730,2740,2725,25785
20230918,123700,5375374020,2730,2725,2730,2720,42220
20230918,123600,5260283445,2725,2740,2740,2725,69736
20230918,123500,5069661660,2740,2740,2740,2740,10452
20230918,123400,5041023180,2745,2745,2745,2740,3154
20230918,123300,5032380490,2745,2745,2745,2740,1670
20230918,123200,5027796635,2745,2740,2745,2740,6879
20230918,123100,5008924155,2740,2740,2745,2740,4480
20230918,123000,4996648900,2745,2745,2745,2745,2089
20230918,122900,4990914595,2745,2745,2750,2745,4315
20230918,122800,4979069900,2745,2745,2745,2740,6427
20230918,122700,4961447475,2740,2745,2745,2740,16522
20230918,122600,4916166615,2745,2750,2750,2745,23324
20230918,122500,4852114115,2745,2745,2750,2745,17291
20230918,122400,4804583835,2750,2755,2755,2750,5583
20230918,122300,4789228550,2750,2755,2755,2750,1155
20230918,122200,4786046660,2755,2755,2755,2755,276
20230918,122100,4785286280,2755,2760,2760,2750,3824
20230918,122000,4774764170,2760,2750,2760,2750,1487
20230918,121900,4770670050,2750,2755,2760,2750,4227
20230918,121800,4759024830,2755,2750,2755,2750,369
20230918,121700,4758008845,2750,2755,2755,2750,8709
20230918,121600,4734059070,2755,2755,2755,2755,947
20230918,121500,4731450085,2755,2750,2755,2750,2867
20230918,121400,4723565330,2745,2750,2750,2745,1260
20230918,121300,4720101640,2750,2750,2750,2745,3625
20230918,121200,4710132895,2750,2755,2755,2750,1681
20230918,121100,4705510080,2750,2750,2750,2745,3168
20230918,121000,4696799580,2750,2750,2755,2750,2981
20230918,120900,4688600775,2750,2750,2750,2745,1513
20230918,120800,4684440620,2750,2745,2750,2740,10784
20230918,120700,4654839220,2745,2750,2750,2745,4665
20230918,120600,4642015770,2750,2755,2755,2750,8082
20230918,120500,4619788260,2755,2750,2755,2750,2721
20230918,120400,4612305255,2745,2755,2755,2745,16752
20230918,120300,4566252690,2755,2760,2760,2755,10443
20230918,120200,4537482175,2755,2755,2755,2755,1022
20230918,120100,4534666565,2755,2755,2760,2755,3739
20230918,120000,4524365070,2755,2755,2760,2750,8984
20230918,115900,4499591950,2755,2755,2755,2755,4171
20230918,115800,4488100845,2755,2755,2755,2750,4703
20230918,115700,4475145830,2755,2745,2755,2745,1570
20230918,115600,4470827425,2745,2755,2755,2745,104478
20230918,115500,4183571880,2755,2775,2775,2755,59930
20230918,115400,4018368810,2775,2765,2775,2765,24457
20230918,115300,3950743370,2765,2780,2780,2765,10339
20230918,115200,3922090435,2780,2765,2790,2765,19247
20230918,115100,3868668305,2770,2775,2775,2765,11661
20230918,115000,3836367300,2775,2775,2775,2770,845
20230918,114900,3834023825,2775,2775,2775,2770,29373
20230918,114800,3752558945,2780,2775,2780,2775,4184
20230918,114700,3740948060,2775,2780,2780,2775,38573
20230918,114600,3633851765,2780,2790,2790,2780,1204
20230918,114500,3630504445,2790,2780,2790,2780,4061
20230918,114400,3619175255,2780,2790,2790,2780,5999
20230918,114300,3602469770,2790,2785,2790,2785,957
20230918,114200,3599804045,2785,2785,2785,2785,1912
20230918,114100,3594479125,2785,2780,2785,2780,10680
20230918,114000,3564785325,2785,2785,2785,2785,1928
20230918,113900,3559415845,2785,2785,2785,2785,1756
20230918,113800,3554525385,2785,2780,2785,2780,415
20230918,113700,3553371180,2780,2785,2785,2780,1114
20230918,113600,3550269690,2780,2785,2785,2780,885
20230918,113500,3547807860,2785,2780,2785,2780,15062
20230918,113400,3505928570,2780,2795,2795,2780,24544
20230918,113300,3437577550,2790,2790,2795,2785,4138
20230918,113200,3426034285,2790,2790,2790,2785,1896
20230918,113100,3420752535,2790,2790,2790,2790,3793
20230918,113000,3410170065,2795,2790,2795,2785,21749
20230918,112900,3349491270,2790,2795,2795,2790,4821
20230918,112800,3336016735,2790,2795,2795,2790,506
20230918,112700,3334603010,2790,2790,2795,2790,2966
20230918,112600,3326327845,2795,2795,2795,2795,962
20230918,112500,3323639055,2795,2795,2795,2795,6091
20230918,112400,3306614710,2795,2795,2800,2795,5906
20230918,112300,3290107435,2800,2805,2805,2800,4160
20230918,112200,3278459275,2805,2805,2805,2800,1284
20230918,112100,3274862450,2805,2810,2810,2800,1630
20230918,112000,3270294240,2810,2805,2810,2800,4208
20230918,111900,3258503250,2800,2805,2810,2800,5787
20230918,111800,3242272220,2810,2805,2810,2805,1951
20230918,111700,3236799610,2805,2800,2805,2800,2792
20230918,111600,3228981845,2800,2805,2805,2800,3786
20230918,111500,3218363855,2805,2810,2810,2805,1333
20230918,111400,3214618775,2810,2810,2810,2810,218
20230918,111300,3214006195,2810,2805,2810,2805,124
20230918,111200,3213657760,2810,2810,2815,2810,1018
20230918,111100,3210797175,2815,2810,2815,2810,1843
20230918,111000,3205610925,2810,2810,2810,2805,2480
20230918,110900,3198642145,2810,2820,2820,2810,1440
20230918,110800,3194593420,2820,2810,2820,2810,3817
20230918,110700,3183861250,2810,2810,2810,2805,973
20230918,110600,3181131975,2810,2810,2810,2805,620
20230918,110500,3179390170,2810,2805,2810,2805,610
20230918,110400,3177678580,2810,2800,2810,2795,1518
20230918,110300,3173416650,2795,2805,2805,2795,364
20230918,110200,3172397540,2795,2810,2810,2795,23095
20230918,110100,3107766070,2805,2810,2810,2805,2295
20230918,110000,3101317345,2810,2810,2810,2810,520
20230918,105900,3099856145,2810,2810,2810,2810,1
20230918,105800,3099853335,2805,2805,2805,2805,2357
20230918,105700,3093241950,2805,2810,2810,2805,5924
20230918,105600,3076599895,2810,2810,2810,2805,1631
20230918,105500,3072023685,2810,2810,2810,2805,5092
20230918,105400,3057736685,2810,2810,2810,2810,325
20230918,105300,3056823435,2810,2805,2815,2805,495
20230918,105200,3055434795,2815,2810,2815,2805,824
20230918,105100,3053117900,2815,2815,2815,2815,8
20230918,105000,3053095380,2815,2810,2815,2810,244
20230918,104900,3052409735,2810,2815,2815,2800,2168
20230918,104800,3046308075,2815,2800,2815,2795,1537
20230918,104700,3041990485,2795,2800,2805,2795,2537
20230918,104600,3034892120,2800,2800,2805,2800,6918
20230918,104500,3015520280,2800,2805,2805,2800,525
20230918,104400,3014048630,2800,2800,2805,2800,2061
20230918,104300,3008277290,2800,2805,2810,2800,740
20230918,104200,3006201600,2805,2805,2805,2800,3986
20230918,104100,2995036210,2805,2815,2815,2805,782
20230918,104000,2992840770,2815,2810,2815,2810,703
20230918,103900,2990864520,2810,2810,2815,2810,292
20230918,103800,2990043995,2810,2810,2810,2800,3686
20230918,103700,2979720995,2800,2805,2805,2800,4029
20230918,103600,2968438645,2805,2800,2805,2795,3003
20230918,103500,2960030355,2800,2805,2805,2800,5699
20230918,103400,2944070545,2805,2810,2810,2805,5981
20230918,103300,2927289050,2810,2805,2810,2805,3684
20230918,103200,2916937550,2805,2810,2810,2805,2246
20230918,103100,2910630540,2805,2815,2820,2805,7240
20230918,103000,2890303385,2820,2815,2820,2815,2014
20230918,102900,2884633910,2815,2815,2815,2815,453
20230918,102800,2883358715,2815,2815,2815,2815,358
20230918,102700,2882350945,2815,2815,2815,2815,77
20230918,102600,2882134190,2815,2820,2820,2815,1757
20230918,102500,2877188100,2820,2820,2820,2815,1137
20230918,102400,2873987425,2820,2815,2820,2815,170
20230918,102300,2873508525,2815,2820,2820,2815,1342
20230918,102200,2869725595,2815,2820,2820,2810,3206
20230918,102100,2860694700,2820,2820,2820,2820,3085
20230918,102000,2851995000,2820,2825,2825,2820,1867
20230918,101900,2846727430,2820,2820,2820,2820,89
20230918,101800,2846476450,2815,2810,2815,2805,2921
20230918,101700,2838271525,2815,2820,2820,2810,7568
20230918,101600,2816997140,2820,2825,2825,2820,6681
20230918,101500,2798155410,2825,2825,2830,2825,10424
20230918,101400,2768706610,2830,2830,2830,2825,3072
20230918,101300,2760015950,2830,2830,2830,2825,2034
20230918,101200,2754260560,2830,2830,2830,2825,1907
20230918,101100,2748869035,2830,2825,2830,2825,7058
20230918,101000,2728923685,2825,2825,2835,2825,3517
20230918,100900,2718979035,2825,2820,2825,2820,3373
20230918,100800,2709463635,2820,2825,2835,2820,9041
20230918,100700,2683933665,2835,2840,2845,2830,20874
20230918,100600,2624742640,2840,2845,2850,2840,20037
20230918,100500,2567757440,2845,2850,2855,2840,26287
20230918,100400,2492856870,2855,2855,2865,2845,34935
20230918,100300,2392998785,2845,2840,2855,2835,47596
20230918,100200,2257562905,2840,2835,2840,2830,5023
20230918,100100,2243317955,2835,2835,2840,2830,4178
20230918,100000,2231480020,2835,2830,2835,2830,8974
20230918,095900,2206067710,2835,2840,2840,2825,16526
20230918,095800,2159266405,2835,2840,2840,2830,36689
20230918,095700,2055385770,2840,2835,2840,2835,10856
20230918,095600,2024602670,2835,2840,2845,2830,7957
20230918,095500,2002024940,2845,2840,2845,2840,7597
20230918,095400,1980416550,2840,2840,2850,2825,32125
20230918,095300,1889053195,2830,2840,2840,2825,27326
20230918,095200,1811505915,2835,2810,2840,2810,37339
20230918,095100,1706185445,2805,2810,2810,2800,8045
20230918,095000,1683601870,2805,2805,2810,2805,3021
20230918,094900,1675127460,2805,2805,2805,2800,1446
20230918,094800,1671071530,2805,2795,2805,2795,2958
20230918,094700,1662780725,2800,2795,2800,2795,8489
20230918,094600,1639043530,2795,2795,2805,2795,8035
20230918,094500,1616529835,2800,2795,2805,2795,2013
20230918,094400,1610894890,2800,2805,2805,2800,3306
20230918,094300,1601634800,2800,2805,2810,2800,8201
20230918,094200,1578643055,2805,2805,2805,2800,1382
20230918,094100,1574769045,2805,2810,2810,2800,5129
20230918,094000,1560362365,2805,2815,2815,2800,4193
20230918,093900,1548596125,2810,2810,2810,2810,11339
20230918,093800,1516733535,2810,2800,2810,2800,6039
20230918,093700,1499812520,2800,2790,2800,2790,8596
20230918,093600,1475809865,2790,2785,2790,2785,2105
20230918,093500,1469938940,2785,2790,2790,2785,5179
20230918,093400,1455505085,2785,2790,2790,2785,2217
20230918,093300,1449326720,2790,2790,2790,2785,3809
20230918,093200,1438699615,2785,2785,2795,2785,9006
20230918,093100,1413610660,2780,2780,2785,2780,6403
20230918,093000,1395798080,2785,2780,2785,2780,4079
20230918,092900,1384445190,2780,2790,2790,2780,1382
20230918,092800,1380598725,2785,2790,2790,2785,8440
20230918,092700,1357093275,2785,2790,2790,2785,4656
20230918,092600,1344125340,2790,2790,2795,2790,3444
20230918,092500,1334516250,2790,2805,2805,2790,7720
20230918,092400,1312924385,2805,2800,2805,2800,1824
20230918,092300,1307813890,2800,2800,2805,2795,2178
20230918,092200,1301722070,2790,2810,2810,2785,30148
20230918,092100,1217503770,2810,2795,2810,2795,14567
20230918,092000,1176709415,2795,2790,2795,2785,9651
20230918,091900,1149790695,2790,2785,2790,2780,5275
20230918,091800,1135098915,2780,2785,2785,2780,3439
20230918,091700,1125524325,2790,2785,2790,2785,6374
20230918,091600,1107769940,2790,2780,2790,2775,21799
20230918,091500,1047121865,2775,2785,2785,2775,10894
20230918,091400,1016846285,2785,2795,2795,2780,9990
20230918,091300,989004925,2795,2805,2805,2790,43391
20230918,091200,867589655,2805,2810,2810,2800,14794
20230918,091100,826091030,2810,2810,2810,2805,4539
20230918,091000,813350385,2810,2810,2815,2805,8168
20230918,090900,790422100,2810,2815,2815,2810,7606
20230918,090800,769038540,2815,2815,2815,2810,15078
20230918,090700,726642875,2815,2815,2820,2810,14138
20230918,090600,686859135,2815,2820,2820,2815,6345
20230918,090500,668976045,2820,2820,2825,2815,20767
20230918,090400,610460395,2820,2815,2830,2815,19282
20230918,090300,556083665,2815,2830,2830,2815,13312
20230918,090200,518519990,2830,2815,2830,2800,23315
20230918,090100,453142570,2805,2850,2850,2805,75605
20230918,090000,239426000,2850,2845,2855,2835,75152