stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230920,185000,22954957930,2615,2615,2615,2615,79398
20230920,184900,22954957930,2615,2615,2615,2615,0
20230920,184800,22954957930,2615,2615,2615,2615,0
20230920,184700,22954957930,2615,2615,2615,2615,0
20230920,184600,22954957930,2615,2615,2615,2615,0
20230920,184500,22954957930,2615,2615,2615,2615,0
20230920,184400,22954957930,2615,2615,2615,2615,0
20230920,184300,22954957930,2615,2615,2615,2615,0
20230920,184200,22954957930,2615,2615,2615,2615,0
20230920,184100,22954957930,2615,2615,2615,2615,0
20230920,184000,22954957930,2615,2615,2615,2615,0
20230920,183900,22954957930,2615,2615,2615,2615,0
20230920,183800,22954957930,2615,2615,2615,2615,0
20230920,183700,22954957930,2615,2615,2615,2615,0
20230920,183600,22954957930,2615,2615,2615,2615,0
20230920,183500,22954957930,2615,2615,2615,2615,0
20230920,183400,22954957930,2615,2615,2615,2615,0
20230920,183300,22954957930,2615,2615,2615,2615,0
20230920,183200,22954957930,2615,2615,2615,2615,0
20230920,183100,22954957930,2615,2615,2615,2615,0
20230920,183000,22954957930,2615,2615,2615,2615,0
20230920,182900,22954957930,2615,2615,2615,2615,0
20230920,182800,22954957930,2615,2615,2615,2615,0
20230920,182700,22954957930,2615,2615,2615,2615,0
20230920,182600,22954957930,2615,2615,2615,2615,0
20230920,182500,22954957930,2615,2615,2615,2615,0
20230920,182400,22954957930,2615,2615,2615,2615,0
20230920,182300,22954957930,2615,2615,2615,2615,0
20230920,182200,22954957930,2615,2615,2615,2615,0
20230920,182100,22954957930,2615,2615,2615,2615,0
20230920,182000,22954957930,2615,2615,2615,2615,79398
20230920,181900,22954957930,2615,2615,2615,2615,0
20230920,181800,22954957930,2615,2615,2615,2615,0
20230920,181700,22954957930,2615,2615,2615,2615,0
20230920,181600,22954957930,2615,2615,2615,2615,0
20230920,181500,22954957930,2615,2615,2615,2615,0
20230920,181400,22954957930,2615,2615,2615,2615,0
20230920,181300,22954957930,2615,2615,2615,2615,0
20230920,181200,22954957930,2615,2615,2615,2615,0
20230920,181100,22954957930,2615,2615,2615,2615,0
20230920,181000,22954957930,2615,2615,2615,2615,0
20230920,180900,22954957930,2615,2615,2615,2615,0
20230920,180800,22954957930,2615,2615,2615,2615,0
20230920,180700,22954957930,2615,2615,2615,2615,0
20230920,180600,22954957930,2615,2615,2615,2615,0
20230920,180500,22954957930,2615,2615,2615,2615,0
20230920,180400,22954957930,2615,2615,2615,2615,0
20230920,180300,22954957930,2615,2615,2615,2615,0
20230920,180200,22954957930,2615,2615,2615,2615,0
20230920,180100,22954957930,2615,2615,2615,2615,0
20230920,180000,22954957930,2615,2615,2615,2615,0
20230920,175900,22954957930,2615,2615,2615,2615,0
20230920,175800,22954957930,2615,2615,2615,2615,0
20230920,175700,22954957930,2615,2615,2615,2615,0
20230920,175600,22954957930,2615,2615,2615,2615,0
20230920,175500,22954957930,2615,2615,2615,2615,0
20230920,175400,22954957930,2615,2615,2615,2615,0
20230920,175300,22954957930,2615,2615,2615,2615,0
20230920,175200,22954957930,2615,2615,2615,2615,0
20230920,175100,22954957930,2615,2615,2615,2615,0
20230920,175000,22954957930,2615,2615,2615,2615,79398
20230920,174900,22954957930,2615,2615,2615,2615,0
20230920,174800,22954957930,2615,2615,2615,2615,0
20230920,174700,22954957930,2615,2615,2615,2615,0
20230920,174600,22954957930,2615,2615,2615,2615,0
20230920,174500,22954957930,2615,2615,2615,2615,0
20230920,174400,22954957930,2615,2615,2615,2615,0
20230920,174300,22954957930,2615,2615,2615,2615,0
20230920,174200,22954957930,2615,2615,2615,2615,0
20230920,174100,22954957930,2615,2615,2615,2615,0
20230920,174000,22954957930,2615,2615,2615,2615,0
20230920,173900,22954957930,2615,2615,2615,2615,0
20230920,173800,22954957930,2615,2615,2615,2615,0
20230920,173700,22954957930,2615,2615,2615,2615,0
20230920,173600,22954957930,2615,2615,2615,2615,0
20230920,173500,22954957930,2615,2615,2615,2615,0
20230920,173400,22954957930,2615,2615,2615,2615,0
20230920,173300,22954957930,2615,2615,2615,2615,0
20230920,173200,22954957930,2615,2615,2615,2615,0
20230920,173100,22954957930,2615,2615,2615,2615,0
20230920,173000,22954957930,2615,2615,2615,2615,0
20230920,172900,22954957930,2615,2615,2615,2615,0
20230920,172800,22954957930,2615,2615,2615,2615,0
20230920,172700,22954957930,2615,2615,2615,2615,0
20230920,172600,22954957930,2615,2615,2615,2615,0
20230920,172500,22954957930,2615,2615,2615,2615,0
20230920,172400,22954957930,2615,2615,2615,2615,0
20230920,172300,22954957930,2615,2615,2615,2615,0
20230920,172200,22954957930,2615,2615,2615,2615,0
20230920,172100,22954957930,2615,2615,2615,2615,0
20230920,172000,22954957930,2615,2615,2615,2615,79398
20230920,171900,22954957930,2615,2615,2615,2615,0
20230920,171800,22954957930,2615,2615,2615,2615,0
20230920,171700,22954957930,2615,2615,2615,2615,0
20230920,171600,22954957930,2615,2615,2615,2615,0
20230920,171500,22954957930,2615,2615,2615,2615,0
20230920,171400,22954957930,2615,2615,2615,2615,0
20230920,171300,22954957930,2615,2615,2615,2615,0
20230920,171200,22954957930,2615,2615,2615,2615,0
20230920,171100,22954957930,2615,2615,2615,2615,0
20230920,171000,22954957930,2615,2615,2615,2615,0
20230920,170900,22954957930,2615,2615,2615,2615,0
20230920,170800,22954957930,2615,2615,2615,2615,0
20230920,170700,22954957930,2615,2615,2615,2615,0
20230920,170600,22954957930,2615,2615,2615,2615,0
20230920,170500,22954957930,2615,2615,2615,2615,0
20230920,170400,22954957930,2615,2615,2615,2615,0
20230920,170300,22954957930,2615,2615,2615,2615,0
20230920,170200,22954957930,2615,2615,2615,2615,0
20230920,170100,22954957930,2615,2615,2615,2615,0
20230920,170000,22954957930,2615,2615,2615,2615,0
20230920,165900,22954957930,2615,2615,2615,2615,0
20230920,165800,22954957930,2615,2615,2615,2615,0
20230920,165700,22954957930,2615,2615,2615,2615,0
20230920,165600,22954957930,2615,2615,2615,2615,0
20230920,165500,22954957930,2615,2615,2615,2615,0
20230920,165400,22954957930,2615,2615,2615,2615,0
20230920,165300,22954957930,2615,2615,2615,2615,0
20230920,165200,22954957930,2615,2615,2615,2615,0
20230920,165100,22954957930,2615,2615,2615,2615,0
20230920,165000,22954957930,2615,2615,2615,2615,79398
20230920,164900,22954957930,2615,2615,2615,2615,0
20230920,164800,22954957930,2615,2615,2615,2615,0
20230920,164700,22954957930,2615,2615,2615,2615,0
20230920,164600,22954957930,2615,2615,2615,2615,0
20230920,164500,22954957930,2615,2615,2615,2615,0
20230920,164400,22954957930,2615,2615,2615,2615,0
20230920,164300,22954957930,2615,2615,2615,2615,0
20230920,164200,22954957930,2615,2615,2615,2615,0
20230920,164100,22954957930,2615,2615,2615,2615,0
20230920,164000,22954957930,2615,2615,2615,2615,0
20230920,163900,22954957930,2615,2615,2615,2615,0
20230920,163800,22954957930,2615,2615,2615,2615,0
20230920,163700,22954957930,2615,2615,2615,2615,0
20230920,163600,22954957930,2615,2615,2615,2615,0
20230920,163500,22954957930,2615,2615,2615,2615,0
20230920,163400,22954957930,2615,2615,2615,2615,0
20230920,163300,22954957930,2615,2615,2615,2615,0
20230920,163200,22954957930,2615,2615,2615,2615,0
20230920,163100,22954957930,2615,2615,2615,2615,0
20230920,163000,22954957930,2615,2615,2615,2615,0
20230920,162900,22954957930,2615,2615,2615,2615,0
20230920,162800,22954957930,2615,2615,2615,2615,0
20230920,162700,22954957930,2615,2615,2615,2615,0
20230920,162600,22954957930,2615,2615,2615,2615,0
20230920,162500,22954957930,2615,2615,2615,2615,0
20230920,162400,22954957930,2615,2615,2615,2615,0
20230920,162300,22954957930,2615,2615,2615,2615,0
20230920,162200,22954957930,2615,2615,2615,2615,0
20230920,162100,22954957930,2615,2615,2615,2615,0
20230920,162000,22954957930,2615,2615,2615,2615,79398
20230920,161900,22954957930,2615,2615,2615,2615,0
20230920,161800,22954957930,2615,2615,2615,2615,0
20230920,161700,22954957930,2615,2615,2615,2615,0
20230920,161600,22954957930,2615,2615,2615,2615,0
20230920,161500,22954957930,2615,2615,2615,2615,0
20230920,161400,22954957930,2615,2615,2615,2615,0
20230920,161300,22954957930,2615,2615,2615,2615,0
20230920,161200,22954957930,2615,2615,2615,2615,0
20230920,161100,22954957930,2615,2615,2615,2615,0
20230920,161000,22954957930,2615,2615,2615,2615,0
20230920,160900,22954957930,2615,2615,2615,2615,0
20230920,160800,22954957930,2615,2615,2615,2615,0
20230920,160700,22954957930,2615,2615,2615,2615,0
20230920,160600,22954957930,2615,2615,2615,2615,0
20230920,160500,22954957930,2615,2615,2615,2615,0
20230920,160400,22954957930,2615,2615,2615,2615,0
20230920,160300,22954957930,2615,2615,2615,2615,0
20230920,160200,22954957930,2615,2615,2615,2615,0
20230920,160100,22954957930,2615,2615,2615,2615,0
20230920,160000,22954957930,2615,2615,2615,2615,0
20230920,155900,22954957930,2615,2615,2615,2615,0
20230920,155800,22954957930,2615,2615,2615,2615,0
20230920,155700,22954957930,2615,2615,2615,2615,0
20230920,155600,22954957930,2615,2615,2615,2615,0
20230920,155500,22954957930,2615,2615,2615,2615,0
20230920,155400,22954957930,2615,2615,2615,2615,0
20230920,155300,22954957930,2615,2615,2615,2615,0
20230920,155200,22954957930,2615,2615,2615,2615,0
20230920,155100,22954957930,2615,2615,2615,2615,0
20230920,155000,22954957930,2615,2615,2615,2615,79398
20230920,154900,22954957930,2615,2615,2615,2615,0
20230920,154800,22954957930,2615,2615,2615,2615,0
20230920,154700,22954957930,2615,2615,2615,2615,0
20230920,154600,22954957930,2615,2615,2615,2615,0
20230920,154500,22954957930,2615,2615,2615,2615,0
20230920,154400,22954957930,2615,2615,2615,2615,0
20230920,154300,22954957930,2615,2615,2615,2615,0
20230920,154200,22954957930,2615,2615,2615,2615,0
20230920,154100,22954957930,2615,2615,2615,2615,0
20230920,154000,22954957930,2615,2615,2615,2615,0
20230920,153900,22954957930,2615,2615,2615,2615,0
20230920,153800,22954957930,2615,2615,2615,2615,0
20230920,153700,22954957930,2615,2615,2615,2615,0
20230920,153600,22954957930,2615,2615,2615,2615,0
20230920,153500,22954957930,2615,2615,2615,2615,0
20230920,153400,22954957930,2615,2615,2615,2615,0
20230920,153300,22954957930,2615,2615,2615,2615,0
20230920,153200,22954957930,2615,2615,2615,2615,0
20230920,153100,22954957930,2615,2615,2615,2615,0
20230920,153000,22954957930,2615,2615,2615,2615,79398
20230920,152900,22747332160,2620,2620,2620,2620,0
20230920,152800,22747332160,2620,2620,2620,2620,0
20230920,152700,22747332160,2620,2620,2620,2620,0
20230920,152600,22747332160,2620,2620,2620,2620,0
20230920,152500,22747332160,2620,2620,2620,2620,0
20230920,152400,22747332160,2620,2620,2620,2620,0
20230920,152300,22747332160,2620,2620,2620,2620,0
20230920,152200,22747332160,2620,2620,2620,2620,0
20230920,152100,22747332160,2620,2620,2620,2620,0
20230920,152000,22747332160,2620,2620,2620,2620,0
20230920,151900,22747332160,2620,2615,2620,2605,46845
20230920,151800,22625067555,2615,2615,2620,2610,15511
20230920,151700,22584532020,2615,2605,2615,2605,16241
20230920,151600,22542145570,2605,2615,2620,2605,40778
20230920,151500,22435704590,2615,2620,2620,2615,5370
20230920,151400,22421650720,2620,2615,2625,2615,16184
20230920,151300,22379299210,2620,2620,2620,2615,6640
20230920,151200,22361917250,2620,2620,2625,2615,12226
20230920,151100,22329913860,2615,2620,2625,2615,21007
20230920,151000,22274875365,2625,2615,2630,2615,30442
20230920,150900,22195039900,2620,2615,2620,2615,14596
20230920,150800,22156851155,2615,2610,2615,2610,17052
20230920,150700,22112320215,2610,2605,2610,2595,45086
20230920,150600,21995064600,2610,2600,2610,2600,41720
20230920,150500,21886526630,2605,2605,2610,2600,18223
20230920,150400,21839083380,2605,2600,2610,2595,19132
20230920,150300,21789343130,2595,2610,2615,2595,80258
20230920,150200,21580509095,2605,2605,2615,2600,63270
20230920,150100,21415697090,2605,2615,2620,2605,58780
20230920,150000,21262152005,2620,2620,2625,2615,15418
20230920,145900,21221768355,2625,2620,2625,2620,14024
20230920,145800,21185009150,2620,2620,2625,2615,19849
20230920,145700,21133028995,2615,2625,2625,2615,29907
20230920,145600,21054719120,2625,2620,2625,2620,9232
20230920,145500,21030497010,2620,2630,2630,2615,98157
20230920,145400,20773185540,2630,2640,2640,2630,41589
20230920,145300,20663674650,2635,2640,2640,2630,12008
20230920,145200,20632006905,2630,2635,2635,2625,41037
20230920,145100,20524040635,2635,2625,2635,2620,53258
20230920,145000,20384195415,2630,2635,2650,2625,73526
20230920,144900,20190223370,2645,2635,2645,2630,36224
20230920,144800,20094680995,2630,2655,2665,2625,114943
20230920,144700,19790877695,2660,2670,2675,2655,38478
20230920,144600,19688445240,2670,2670,2675,2665,22866
20230920,144500,19627390250,2675,2665,2675,2660,24820
20230920,144400,19561163455,2660,2680,2680,2655,77366
20230920,144300,19354732460,2680,2695,2700,2680,65513
20230920,144200,19178738225,2695,2690,2705,2690,28891
20230920,144100,19100799070,2685,2685,2705,2680,50978
20230920,144000,18963598700,2680,2695,2700,2650,106104
20230920,143900,18680290335,2690,2735,2735,2680,136733
20230920,143800,18311247735,2735,2725,2745,2725,37998
20230920,143700,18207268520,2730,2715,2740,2710,53558
20230920,143600,18061226275,2715,2735,2735,2705,94471
20230920,143500,17804242645,2735,2735,2750,2730,44377
20230920,143400,17682763935,2730,2745,2755,2730,53280
20230920,143300,17536674075,2745,2770,2780,2745,75731
20230920,143200,17327689470,2780,2795,2795,2770,34711
20230920,143100,17231173020,2790,2780,2800,2780,30748
20230920,143000,17145462195,2775,2775,2795,2770,37627
20230920,142900,17040958025,2780,2800,2815,2775,47328
20230920,142800,16908690720,2810,2785,2820,2780,53572
20230920,142700,16758709605,2780,2780,2785,2765,25114
20230920,142600,16688989470,2775,2780,2795,2735,77629
20230920,142500,16474328990,2780,2825,2835,2755,159350
20230920,142400,16028786820,2830,2775,2860,2770,308954
20230920,142300,15155438025,2775,2765,2775,2765,19185
20230920,142200,15102279420,2770,2765,2775,2760,47347
20230920,142100,14971237555,2765,2765,2770,2755,32435
20230920,142000,14881526625,2760,2775,2775,2750,52806
20230920,141900,14735608345,2775,2750,2780,2740,32120
20230920,141800,14647151510,2750,2775,2775,2735,59381
20230920,141700,14483473625,2775,2770,2780,2755,47435
20230920,141600,14352169610,2755,2780,2800,2755,201692
20230920,141500,13790944855,2780,2730,2785,2720,125362
20230920,141400,13446545935,2735,2750,2750,2710,249619
20230920,141300,12766333565,2750,2830,2835,2750,256842
20230920,141200,12051333315,2835,2835,2855,2825,136555
20230920,141100,11663167215,2835,2875,2875,2800,205099
20230920,141000,11079731725,2870,2825,2875,2800,265604
20230920,140900,10325822780,2825,2885,2900,2800,507659
20230920,140800,8880567470,2880,2760,2905,2735,669460
20230920,140700,6987034315,2760,2695,2770,2685,351415
20230920,140600,6028367320,2695,2690,2700,2675,69209
20230920,140500,5842151605,2690,2650,2700,2645,127060
20230920,140400,5501945240,2655,2645,2655,2645,12871
20230920,140300,5467822450,2650,2650,2650,2645,4969
20230920,140200,5454663455,2645,2650,2650,2645,6453
20230920,140100,5437575190,2655,2630,2660,2630,59464
20230920,140000,5280239855,2630,2620,2630,2600,29111
20230920,135900,5204092360,2620,2615,2620,2605,3529
20230920,135800,5194888200,2610,2615,2615,2605,1021
20230920,135700,5192224335,2615,2610,2615,2600,14006
20230920,135600,5155746715,2605,2620,2620,2605,17258
20230920,135500,5110767650,2620,2625,2625,2620,2457
20230920,135400,5104319520,2625,2620,2625,2615,5679
20230920,135300,5089465175,2620,2620,2620,2620,640
20230920,135200,5087788375,2615,2615,2620,2615,1950
20230920,135100,5082688990,2615,2610,2615,2610,3846
20230920,135000,5072649750,2610,2615,2615,2610,3475
20230920,134900,5063576625,2615,2610,2615,2610,3129
20230920,134800,5055397660,2610,2615,2615,2610,152
20230920,134700,5055000790,2615,2620,2620,2600,58641
20230920,134600,4902263650,2620,2625,2625,2610,30690
20230920,134500,4822081080,2625,2625,2625,2625,200
20230920,134400,4821556080,2625,2625,2630,2620,3592
20230920,134300,4812127680,2625,2625,2625,2620,792
20230920,134200,4810052435,2625,2630,2630,2625,4047
20230920,134100,4799426970,2630,2630,2630,2630,610
20230920,134000,4797822670,2625,2635,2635,2625,7096
20230920,133900,4779179925,2635,2625,2635,2625,10724
20230920,133800,4750977920,2630,2620,2630,2620,1851
20230920,133700,4746123940,2625,2620,2625,2620,5395
20230920,133600,4731978645,2620,2620,2625,2620,3104
20230920,133500,4723845710,2620,2620,2620,2615,4414
20230920,133400,4712296185,2620,2620,2625,2620,12372
20230920,133300,4679867055,2615,2620,2620,2615,2059
20230920,133200,4674472655,2620,2625,2625,2620,15023
20230920,133100,4635111885,2625,2625,2625,2620,6370
20230920,133000,4618404305,2625,2625,2625,2625,50
20230920,132900,4618273055,2625,2630,2630,2625,9572
20230920,132800,4593110005,2630,2625,2630,2625,1793
20230920,132700,4588403375,2625,2620,2625,2620,75
20230920,132600,4588206755,2625,2625,2625,2625,738
20230920,132500,4586269505,2620,2620,2620,2620,700
20230920,132400,4584435505,2620,2625,2625,2620,620
20230920,132300,4582811095,2625,2625,2625,2625,0
20230920,132200,4582811095,2625,2620,2625,2620,245
20230920,132100,4582168470,2620,2620,2620,2620,1100
20230920,132000,4579286470,2625,2620,2625,2620,4562
20230920,131900,4567326865,2620,2620,2620,2620,2346
20230920,131800,4561180345,2620,2620,2625,2620,14418
20230920,131700,4523405165,2625,2625,2630,2625,12113
20230920,131600,4491607935,2630,2630,2630,2630,2758
20230920,131500,4484354395,2630,2630,2630,2630,3944
20230920,131400,4473981675,2625,2625,2625,2625,4808
20230920,131300,4461360675,2625,2625,2625,2625,4075
20230920,131200,4450663800,2625,2630,2630,2625,9170
20230920,131100,4426592530,2625,2625,2630,2620,22694
20230920,131000,4367025170,2625,2620,2630,2620,6363
20230920,130900,4350344840,2620,2625,2630,2620,1412
20230920,130800,4346638380,2620,2630,2630,2620,2185
20230920,130700,4340902475,2635,2620,2635,2620,970
20230920,130600,4338359530,2620,2635,2635,2620,11921
20230920,130500,4307040955,2635,2630,2635,2630,14021
20230920,130400,4270102490,2630,2630,2635,2630,1761
20230920,130300,4265471055,2630,2625,2630,2620,5739
20230920,130200,4250408525,2630,2630,2630,2620,7670
20230920,130100,4230307480,2625,2630,2630,2625,215
20230920,130000,4229743030,2620,2630,2635,2620,11691
20230920,125900,4199070630,2630,2635,2635,2630,841
20230920,125800,4196856795,2635,2630,2635,2630,2714
20230920,125700,4189718945,2630,2630,2630,2630,537
20230920,125600,4188306635,2630,2630,2635,2625,966
20230920,125500,4185767020,2630,2630,2630,2625,13250
20230920,125400,4150929770,2625,2630,2630,2625,1864
20230920,125300,4146035065,2630,2620,2630,2620,2608
20230920,125200,4139189050,2625,2625,2630,2625,3325
20230920,125100,4130460910,2630,2625,2630,2625,2131
20230920,125000,4124866580,2625,2630,2630,2625,1120
20230920,124900,4121926300,2630,2630,2630,2630,163
20230920,124800,4121497610,2620,2625,2630,2620,14989
20230920,124700,4082193305,2630,2630,2630,2630,245
20230920,124600,4081548955,2625,2635,2635,2625,5524
20230920,124500,4067048225,2635,2630,2635,2625,6639
20230920,124400,4049587640,2630,2625,2630,2625,2770
20230920,124300,4042314335,2630,2630,2630,2630,2262
20230920,124200,4036365275,2630,2630,2630,2625,337
20230920,124100,4035480620,2630,2630,2635,2620,7135
20230920,124000,4016757785,2630,2630,2635,2625,2404
20230920,123900,4010436990,2630,2635,2635,2625,120
20230920,123800,4010121295,2620,2630,2635,2620,6672
20230920,123700,3992600605,2630,2630,2635,2630,835
20230920,123600,3990404540,2635,2635,2635,2630,2903
20230920,123500,3982769615,2635,2630,2635,2630,1744
20230920,123400,3978182190,2630,2630,2635,2630,1218
20230920,123300,3974978245,2630,2635,2635,2625,3510
20230920,123200,3965757965,2635,2630,2635,2630,2574
20230920,123100,3958988330,2630,2630,2630,2625,934
20230920,123000,3956531915,2630,2635,2635,2630,1622
20230920,122900,3952258690,2630,2630,2630,2625,3719
20230920,122800,3942478725,2630,2625,2630,2625,2114
20230920,122700,3936929445,2625,2635,2635,2625,26168
20230920,122600,3868226855,2635,2635,2635,2630,230
20230920,122500,3867620810,2635,2630,2635,2630,361
20230920,122400,3866671335,2630,2630,2635,2625,1872
20230920,122300,3861750400,2630,2635,2635,2625,4071
20230920,122200,3851057735,2625,2630,2635,2625,3303
20230920,122100,3842372910,2635,2635,2635,2635,254
20230920,122000,3841703620,2635,2635,2635,2635,2
20230920,121900,3841698350,2625,2630,2635,2625,4562
20230920,121800,3829711790,2630,2640,2640,2630,6611
20230920,121700,3812311065,2640,2625,2640,2625,11009
20230920,121600,3783366710,2625,2620,2625,2620,4314
20230920,121500,3772055570,2620,2620,2625,2620,13115
20230920,121400,3737642215,2620,2620,2625,2620,1121
20230920,121300,3734704695,2625,2620,2625,2620,1917
20230920,121200,3729680370,2620,2620,2620,2620,814
20230920,121100,3727547690,2625,2625,2625,2620,6716
20230920,121000,3709948190,2625,2625,2625,2625,27
20230920,120900,3709877315,2620,2620,2620,2620,556
20230920,120800,3708420595,2620,2625,2625,2620,5521
20230920,120700,3693954085,2625,2620,2625,2620,2028
20230920,120600,3688640675,2620,2620,2625,2615,2917
20230920,120500,3680998730,2620,2620,2620,2620,3328
20230920,120400,3672279370,2620,2625,2625,2620,11142
20230920,120300,3643085840,2625,2630,2640,2625,7077
20230920,120200,3624504625,2630,2630,2640,2630,825
20230920,120100,3622334865,2630,2635,2640,2630,2322
20230920,120000,3616227630,2640,2635,2640,2635,2415
20230920,115900,3609863820,2635,2630,2635,2630,1426
20230920,115800,3606112585,2630,2630,2630,2630,3702
20230920,115700,3596376325,2630,2625,2630,2625,355
20230920,115600,3595443175,2630,2625,2635,2625,7280
20230920,115500,3576328160,2625,2635,2635,2625,8349
20230920,115400,3554393545,2635,2630,2635,2630,1177
20230920,115300,3551292450,2630,2635,2635,2625,10004
20230920,115200,3525021610,2635,2630,2635,2630,3089
20230920,115100,3516897030,2630,2630,2630,2630,35
20230920,115000,3516804980,2630,2635,2635,2625,2037
20230920,114900,3511450115,2625,2625,2635,2625,23675
20230920,114800,3449303215,2635,2640,2640,2625,27153
20230920,114700,3377836635,2640,2640,2645,2635,8959
20230920,114600,3354219495,2645,2660,2660,2640,16403
20230920,114500,3310865970,2660,2655,2660,2650,479
20230920,114400,3309593725,2655,2655,2655,2650,965
20230920,114300,3307031670,2655,2660,2660,2655,150
20230920,114200,3306633170,2660,2655,2660,2655,1820
20230920,114100,3301795240,2655,2655,2655,2655,2
20230920,114000,3301789930,2655,2660,2660,2655,629
20230920,113900,3300119840,2655,2670,2670,2655,8832
20230920,113800,3276632965,2665,2665,2670,2665,4315
20230920,113700,3265112765,2660,2665,2670,2660,2550
20230920,113600,3258317265,2665,2660,2665,2650,6312
20230920,113500,3241515875,2645,2675,2675,2645,10881
20230920,113400,3212582010,2675,2680,2680,2665,42081
20230920,113300,3100015750,2680,2680,2685,2675,15098
20230920,113200,3059548480,2680,2675,2685,2665,57281
20230920,113100,2906263630,2665,2650,2675,2645,37192
20230920,113000,2807267875,2650,2650,2650,2640,3748
20230920,112900,2797356085,2640,2650,2650,2640,5155
20230920,112800,2783707000,2650,2645,2650,2645,1085
20230920,112700,2780837115,2645,2645,2645,2645,1578
20230920,112600,2776663305,2645,2650,2650,2645,31
20230920,112500,2776581285,2650,2645,2650,2645,1067
20230920,112400,2773759060,2650,2645,2650,2645,7
20230920,112300,2773740515,2650,2645,2650,2640,1398
20230920,112200,2770042960,2645,2645,2645,2645,2017
20230920,112100,2764707995,2650,2650,2650,2645,5277
20230920,112000,2750733625,2650,2645,2650,2640,2661
20230920,111900,2743693855,2645,2645,2645,2645,18
20230920,111800,2743646245,2645,2645,2645,2640,1907
20230920,111700,2738607230,2640,2640,2640,2640,891
20230920,111600,2736254990,2635,2625,2640,2625,4263
20230920,111500,2725023050,2630,2630,2630,2625,7454
20230920,111400,2705435120,2635,2635,2635,2620,8850
20230920,111300,2682225800,2635,2635,2635,2630,302
20230920,111200,2681431065,2630,2635,2635,2630,2919
20230920,111100,2673749060,2635,2635,2635,2630,110
20230920,111000,2673459220,2635,2640,2640,2635,1841
20230920,110900,2668607780,2640,2640,2640,2635,1391
20230920,110800,2664942265,2640,2635,2640,2635,494
20230920,110700,2663638510,2635,2635,2635,2635,1167
20230920,110600,2660563465,2635,2635,2640,2635,1049
20230920,110500,2657799345,2640,2640,2640,2635,1593
20230920,110400,2653600525,2640,2640,2645,2640,42
20230920,110300,2653489640,2645,2640,2650,2640,927
20230920,110200,2651042280,2650,2640,2650,2640,113
20230920,110100,2650743950,2645,2640,2645,2640,2488
20230920,110000,2644172895,2650,2645,2650,2645,11150
20230920,105900,2614668095,2645,2630,2645,2630,1312
20230920,105800,2611212865,2645,2645,2645,2625,1633
20230920,105700,2606918705,2625,2635,2640,2625,24626
20230920,105600,2542080405,2640,2645,2645,2640,36
20230920,105500,2541985330,2640,2640,2640,2640,1087
20230920,105400,2539115650,2635,2640,2640,2635,272
20230920,105300,2538397725,2640,2640,2645,2640,3188
20230920,105200,2529979455,2640,2640,2640,2640,1887
20230920,105100,2524997775,2640,2645,2645,2635,228
20230920,105000,2524396580,2645,2650,2650,2640,4703
20230920,104900,2511970295,2650,2650,2650,2640,328
20230920,104800,2511104325,2650,2645,2650,2645,4792
20230920,104700,2498428935,2645,2655,2655,2645,4100
20230920,104600,2487566800,2655,2655,2655,2655,806
20230920,104500,2485426870,2655,2655,2655,2655,10
20230920,104400,2485400320,2660,2660,2660,2650,3693
20230920,104300,2475596810,2660,2660,2660,2655,5882
20230920,104200,2459957730,2650,2645,2655,2645,20345
20230920,104100,2405973305,2650,2645,2650,2645,838
20230920,104000,2403756790,2645,2650,2650,2640,7645
20230920,103900,2383534335,2650,2650,2650,2650,48
20230920,103800,2383407135,2650,2650,2650,2645,511
20230920,103700,2382055525,2645,2650,2650,2645,2954
20230920,103600,2374238645,2650,2645,2650,2645,3481
20230920,103500,2365024140,2650,2640,2650,2640,894
20230920,103400,2362655930,2650,2650,2650,2645,3707
20230920,103300,2352849150,2655,2655,2655,2650,634
20230920,103200,2351168695,2650,2645,2650,2640,5238
20230920,103100,2337311185,2645,2640,2645,2635,2200
20230920,103000,2331499545,2645,2650,2650,2645,1064
20230920,102900,2328682440,2650,2650,2650,2650,22
20230920,102800,2328624140,2650,2645,2650,2640,10813
20230920,102700,2300048870,2645,2650,2650,2645,490
20230920,102600,2298750750,2650,2655,2655,2645,1285
20230920,102500,2295346215,2655,2660,2660,2650,2777
20230920,102400,2287980575,2660,2655,2660,2650,576
20230920,102300,2286453545,2655,2655,2660,2650,5249
20230920,102200,2272518740,2655,2650,2655,2650,6450
20230920,102100,2255421395,2650,2645,2650,2640,3939
20230920,102000,2245003155,2645,2645,2645,2645,5214
20230920,101900,2231212125,2650,2645,2650,2645,2549
20230920,101800,2224469850,2645,2650,2650,2645,2743
20230920,101700,2217201905,2655,2655,2655,2645,7552
20230920,101600,2197203190,2650,2660,2660,2650,9395
20230920,101500,2172258345,2660,2655,2660,2655,3590
20230920,101400,2162722300,2655,2650,2660,2650,5519
20230920,101300,2148078400,2650,2650,2655,2650,5500
20230920,101200,2133503395,2650,2645,2655,2645,7046
20230920,101100,2114810030,2650,2650,2650,2645,8158
20230920,101000,2093191980,2645,2645,2650,2640,6784
20230920,100900,2075259920,2645,2645,2650,2645,10304
20230920,100800,2048005830,2645,2635,2645,2625,13259
20230920,100700,2013069845,2640,2635,2645,2635,4479
20230920,100600,2001250095,2640,2640,2645,2630,6645
20230920,100500,1983709685,2640,2630,2640,2625,3273
20230920,100400,1975089685,2635,2640,2640,2630,1654
20230920,100300,1970731385,2640,2625,2640,2625,6491
20230920,100200,1953643505,2625,2640,2640,2625,2716
20230920,100100,1946499850,2640,2615,2640,2615,21532
20230920,100000,1889952700,2615,2615,2615,2615,3014
20230920,095900,1882071090,2615,2610,2620,2610,7180
20230920,095800,1863302820,2615,2625,2630,2610,7333
20230920,095700,1844117575,2625,2615,2625,2605,11299
20230920,095600,1814594290,2615,2615,2615,2595,48780
20230920,095500,1687613445,2610,2620,2620,2610,18048
20230920,095400,1640441425,2620,2620,2620,2610,32589
20230920,095300,1555211110,2620,2630,2630,2620,14952
20230920,095200,1516031405,2625,2625,2630,2625,6823
20230920,095100,1498120975,2630,2630,2630,2625,4740
20230920,095000,1485675060,2630,2625,2630,2625,2036
20230920,094900,1480328380,2625,2630,2630,2625,4401
20230920,094800,1468758085,2630,2635,2635,2625,5178
20230920,094700,1455157540,2625,2630,2635,2625,6333
20230920,094600,1438504595,2630,2635,2640,2625,19229
20230920,094500,1387984395,2640,2635,2640,2630,18297
20230920,094400,1339770455,2640,2640,2640,2630,7658
20230920,094300,1319619365,2645,2640,2650,2630,6234
20230920,094200,1303180825,2650,2645,2650,2640,9888
20230920,094100,1277053090,2645,2650,2655,2645,410
20230920,094000,1275967710,2650,2665,2665,2645,6501
20230920,093900,1258747015,2665,2660,2665,2650,2818
20230920,093800,1251258545,2660,2675,2675,2660,9286
20230920,093700,1226471580,2675,2660,2675,2660,6720
20230920,093600,1208552145,2665,2660,2665,2660,8981
20230920,093500,1184656095,2655,2655,2655,2640,13292
20230920,093400,1149396290,2655,2650,2655,2650,1741
20230920,093300,1144781985,2650,2650,2660,2650,12336
20230920,093200,1112054040,2650,2635,2655,2630,22403
20230920,093100,1052770235,2640,2640,2645,2625,12281
20230920,093000,1020475960,2640,2640,2645,2635,2071
20230920,092900,1015004585,2640,2640,2645,2615,16415
20230920,092800,971872780,2640,2655,2655,2640,902
20230920,092700,969488080,2650,2630,2650,2630,31597
20230920,092600,886064035,2635,2630,2640,2630,4136
20230920,092500,875184280,2640,2640,2645,2630,3560
20230920,092400,865798740,2645,2625,2650,2610,28505
20230920,092300,790841380,2635,2635,2635,2620,28250
20230920,092200,716635325,2630,2635,2635,2630,2915
20230920,092100,708961260,2635,2645,2645,2635,4041
20230920,092000,698302230,2645,2645,2645,2640,4057
20230920,091900,687590185,2645,2640,2645,2635,3837
20230920,091800,677464505,2640,2650,2655,2640,2996
20230920,091700,669535320,2650,2630,2650,2625,19373
20230920,091600,618511045,2630,2630,2635,2620,15996
20230920,091500,576471390,2630,2635,2640,2630,26204
20230920,091400,507517765,2635,2645,2645,2630,34736
20230920,091300,415997185,2645,2660,2660,2635,33705
20230920,091200,326828750,2660,2660,2660,2655,5248
20230920,091100,312882025,2660,2655,2660,2655,8547
20230920,091000,290184530,2660,2665,2665,2655,1399
20230920,090900,286466545,2665,2660,2665,2655,2064
20230920,090800,280981255,2660,2660,2665,2655,5913
20230920,090700,265254015,2655,2650,2660,2650,1327
20230920,090600,261729740,2650,2655,2660,2645,17273
20230920,090500,215917335,2655,2660,2660,2650,3379
20230920,090400,206949840,2660,2660,2660,2650,16307
20230920,090300,163707725,2660,2645,2660,2645,5699
20230920,090200,148612570,2650,2660,2670,2650,15627
20230920,090100,107147610,2670,2655,2670,2645,25986
20230920,090000,38256550,2650,2655,2670,2650,14364