stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230922,185400,11828260670,2445,2445,2445,2445,107500
20230922,185300,11828260670,2445,2445,2445,2445,0
20230922,185200,11828260670,2445,2445,2445,2445,0
20230922,185100,11828260670,2445,2445,2445,2445,0
20230922,185000,11828260670,2445,2445,2445,2445,0
20230922,184900,11828260670,2445,2445,2445,2445,0
20230922,184800,11828260670,2445,2445,2445,2445,0
20230922,184700,11828260670,2445,2445,2445,2445,0
20230922,184600,11828260670,2445,2445,2445,2445,0
20230922,184500,11828260670,2445,2445,2445,2445,0
20230922,184400,11828260670,2445,2445,2445,2445,0
20230922,184300,11828260670,2445,2445,2445,2445,0
20230922,184200,11828260670,2445,2445,2445,2445,0
20230922,184100,11828260670,2445,2445,2445,2445,0
20230922,184000,11828260670,2445,2445,2445,2445,0
20230922,183900,11828260670,2445,2445,2445,2445,0
20230922,183800,11828260670,2445,2445,2445,2445,0
20230922,183700,11828260670,2445,2445,2445,2445,0
20230922,183600,11828260670,2445,2445,2445,2445,0
20230922,183500,11828260670,2445,2445,2445,2445,0
20230922,183400,11828260670,2445,2445,2445,2445,0
20230922,183300,11828260670,2445,2445,2445,2445,0
20230922,183200,11828260670,2445,2445,2445,2445,0
20230922,183100,11828260670,2445,2445,2445,2445,0
20230922,183000,11828260670,2445,2445,2445,2445,0
20230922,182900,11828260670,2445,2445,2445,2445,0
20230922,182800,11828260670,2445,2445,2445,2445,0
20230922,182700,11828260670,2445,2445,2445,2445,0
20230922,182600,11828260670,2445,2445,2445,2445,0
20230922,182500,11828260670,2445,2445,2445,2445,0
20230922,182400,11828260670,2445,2445,2445,2445,107500
20230922,182300,11828260670,2445,2445,2445,2445,0
20230922,182200,11828260670,2445,2445,2445,2445,0
20230922,182100,11828260670,2445,2445,2445,2445,0
20230922,182000,11828260670,2445,2445,2445,2445,0
20230922,181900,11828260670,2445,2445,2445,2445,0
20230922,181800,11828260670,2445,2445,2445,2445,0
20230922,181700,11828260670,2445,2445,2445,2445,0
20230922,181600,11828260670,2445,2445,2445,2445,0
20230922,181500,11828260670,2445,2445,2445,2445,0
20230922,181400,11828260670,2445,2445,2445,2445,0
20230922,181300,11828260670,2445,2445,2445,2445,0
20230922,181200,11828260670,2445,2445,2445,2445,0
20230922,181100,11828260670,2445,2445,2445,2445,0
20230922,181000,11828260670,2445,2445,2445,2445,0
20230922,180900,11828260670,2445,2445,2445,2445,0
20230922,180800,11828260670,2445,2445,2445,2445,0
20230922,180700,11828260670,2445,2445,2445,2445,0
20230922,180600,11828260670,2445,2445,2445,2445,0
20230922,180500,11828260670,2445,2445,2445,2445,0
20230922,180400,11828260670,2445,2445,2445,2445,0
20230922,180300,11828260670,2445,2445,2445,2445,0
20230922,180200,11828260670,2445,2445,2445,2445,0
20230922,180100,11828260670,2445,2445,2445,2445,0
20230922,180000,11828260670,2445,2445,2445,2445,0
20230922,175900,11828260670,2445,2445,2445,2445,0
20230922,175800,11828260670,2445,2445,2445,2445,0
20230922,175700,11828260670,2445,2445,2445,2445,0
20230922,175600,11828260670,2445,2445,2445,2445,0
20230922,175500,11828260670,2445,2445,2445,2445,0
20230922,175400,11828260670,2445,2445,2445,2445,107500
20230922,175300,11828260670,2445,2445,2445,2445,0
20230922,175200,11828260670,2445,2445,2445,2445,0
20230922,175100,11828260670,2445,2445,2445,2445,0
20230922,175000,11828260670,2445,2445,2445,2445,0
20230922,174900,11828260670,2445,2445,2445,2445,0
20230922,174800,11828260670,2445,2445,2445,2445,0
20230922,174700,11828260670,2445,2445,2445,2445,0
20230922,174600,11828260670,2445,2445,2445,2445,0
20230922,174500,11828260670,2445,2445,2445,2445,0
20230922,174400,11828260670,2445,2445,2445,2445,0
20230922,174300,11828260670,2445,2445,2445,2445,0
20230922,174200,11828260670,2445,2445,2445,2445,0
20230922,174100,11828260670,2445,2445,2445,2445,0
20230922,174000,11828260670,2445,2445,2445,2445,0
20230922,173900,11828260670,2445,2445,2445,2445,0
20230922,173800,11828260670,2445,2445,2445,2445,0
20230922,173700,11828260670,2445,2445,2445,2445,0
20230922,173600,11828260670,2445,2445,2445,2445,0
20230922,173500,11828260670,2445,2445,2445,2445,0
20230922,173400,11828260670,2445,2445,2445,2445,0
20230922,173300,11828260670,2445,2445,2445,2445,0
20230922,173200,11828260670,2445,2445,2445,2445,0
20230922,173100,11828260670,2445,2445,2445,2445,0
20230922,173000,11828260670,2445,2445,2445,2445,0
20230922,172900,11828260670,2445,2445,2445,2445,0
20230922,172800,11828260670,2445,2445,2445,2445,0
20230922,172700,11828260670,2445,2445,2445,2445,0
20230922,172600,11828260670,2445,2445,2445,2445,0
20230922,172500,11828260670,2445,2445,2445,2445,0
20230922,172400,11828260670,2445,2445,2445,2445,107500
20230922,172300,11828260670,2445,2445,2445,2445,0
20230922,172200,11828260670,2445,2445,2445,2445,0
20230922,172100,11828260670,2445,2445,2445,2445,0
20230922,172000,11828260670,2445,2445,2445,2445,0
20230922,171900,11828260670,2445,2445,2445,2445,0
20230922,171800,11828260670,2445,2445,2445,2445,0
20230922,171700,11828260670,2445,2445,2445,2445,0
20230922,171600,11828260670,2445,2445,2445,2445,0
20230922,171500,11828260670,2445,2445,2445,2445,0
20230922,171400,11828260670,2445,2445,2445,2445,0
20230922,171300,11828260670,2445,2445,2445,2445,0
20230922,171200,11828260670,2445,2445,2445,2445,0
20230922,171100,11828260670,2445,2445,2445,2445,0
20230922,171000,11828260670,2445,2445,2445,2445,0
20230922,170900,11828260670,2445,2445,2445,2445,0
20230922,170800,11828260670,2445,2445,2445,2445,0
20230922,170700,11828260670,2445,2445,2445,2445,0
20230922,170600,11828260670,2445,2445,2445,2445,0
20230922,170500,11828260670,2445,2445,2445,2445,0
20230922,170400,11828260670,2445,2445,2445,2445,0
20230922,170300,11828260670,2445,2445,2445,2445,0
20230922,170200,11828260670,2445,2445,2445,2445,0
20230922,170100,11828260670,2445,2445,2445,2445,0
20230922,170000,11828260670,2445,2445,2445,2445,0
20230922,165900,11828260670,2445,2445,2445,2445,0
20230922,165800,11828260670,2445,2445,2445,2445,0
20230922,165700,11828260670,2445,2445,2445,2445,0
20230922,165600,11828260670,2445,2445,2445,2445,0
20230922,165500,11828260670,2445,2445,2445,2445,0
20230922,165400,11828260670,2445,2445,2445,2445,107500
20230922,165300,11828260670,2445,2445,2445,2445,0
20230922,165200,11828260670,2445,2445,2445,2445,0
20230922,165100,11828260670,2445,2445,2445,2445,0
20230922,165000,11828260670,2445,2445,2445,2445,0
20230922,164900,11828260670,2445,2445,2445,2445,0
20230922,164800,11828260670,2445,2445,2445,2445,0
20230922,164700,11828260670,2445,2445,2445,2445,0
20230922,164600,11828260670,2445,2445,2445,2445,0
20230922,164500,11828260670,2445,2445,2445,2445,0
20230922,164400,11828260670,2445,2445,2445,2445,0
20230922,164300,11828260670,2445,2445,2445,2445,0
20230922,164200,11828260670,2445,2445,2445,2445,0
20230922,164100,11828260670,2445,2445,2445,2445,0
20230922,164000,11828260670,2445,2445,2445,2445,0
20230922,163900,11828260670,2445,2445,2445,2445,0
20230922,163800,11828260670,2445,2445,2445,2445,0
20230922,163700,11828260670,2445,2445,2445,2445,0
20230922,163600,11828260670,2445,2445,2445,2445,0
20230922,163500,11828260670,2445,2445,2445,2445,0
20230922,163400,11828260670,2445,2445,2445,2445,0
20230922,163300,11828260670,2445,2445,2445,2445,0
20230922,163200,11828260670,2445,2445,2445,2445,0
20230922,163100,11828260670,2445,2445,2445,2445,0
20230922,163000,11828260670,2445,2445,2445,2445,0
20230922,162900,11828260670,2445,2445,2445,2445,0
20230922,162800,11828260670,2445,2445,2445,2445,0
20230922,162700,11828260670,2445,2445,2445,2445,0
20230922,162600,11828260670,2445,2445,2445,2445,0
20230922,162500,11828260670,2445,2445,2445,2445,0
20230922,162400,11828260670,2445,2445,2445,2445,107500
20230922,162300,11828260670,2445,2445,2445,2445,0
20230922,162200,11828260670,2445,2445,2445,2445,0
20230922,162100,11828260670,2445,2445,2445,2445,0
20230922,162000,11828260670,2445,2445,2445,2445,0
20230922,161900,11828260670,2445,2445,2445,2445,0
20230922,161800,11828260670,2445,2445,2445,2445,0
20230922,161700,11828260670,2445,2445,2445,2445,0
20230922,161600,11828260670,2445,2445,2445,2445,0
20230922,161500,11828260670,2445,2445,2445,2445,0
20230922,161400,11828260670,2445,2445,2445,2445,0
20230922,161300,11828260670,2445,2445,2445,2445,0
20230922,161200,11828260670,2445,2445,2445,2445,0
20230922,161100,11828260670,2445,2445,2445,2445,0
20230922,161000,11828260670,2445,2445,2445,2445,0
20230922,160900,11828260670,2445,2445,2445,2445,0
20230922,160800,11828260670,2445,2445,2445,2445,0
20230922,160700,11828260670,2445,2445,2445,2445,0
20230922,160600,11828260670,2445,2445,2445,2445,0
20230922,160500,11828260670,2445,2445,2445,2445,0
20230922,160400,11828260670,2445,2445,2445,2445,0
20230922,160300,11828260670,2445,2445,2445,2445,0
20230922,160200,11828260670,2445,2445,2445,2445,0
20230922,160100,11828260670,2445,2445,2445,2445,0
20230922,160000,11828260670,2445,2445,2445,2445,0
20230922,155900,11828260670,2445,2445,2445,2445,0
20230922,155800,11828260670,2445,2445,2445,2445,0
20230922,155700,11828260670,2445,2445,2445,2445,0
20230922,155600,11828260670,2445,2445,2445,2445,0
20230922,155500,11828260670,2445,2445,2445,2445,0
20230922,155400,11828260670,2445,2445,2445,2445,107500
20230922,155300,11828260670,2445,2445,2445,2445,0
20230922,155200,11828260670,2445,2445,2445,2445,0
20230922,155100,11828260670,2445,2445,2445,2445,0
20230922,155000,11828260670,2445,2445,2445,2445,0
20230922,154900,11828260670,2445,2445,2445,2445,0
20230922,154800,11828260670,2445,2445,2445,2445,0
20230922,154700,11828260670,2445,2445,2445,2445,0
20230922,154600,11828260670,2445,2445,2445,2445,0
20230922,154500,11828260670,2445,2445,2445,2445,0
20230922,154400,11828260670,2445,2445,2445,2445,0
20230922,154300,11828260670,2445,2445,2445,2445,0
20230922,154200,11828260670,2445,2445,2445,2445,0
20230922,154100,11828260670,2445,2445,2445,2445,0
20230922,154000,11828260670,2445,2445,2445,2445,0
20230922,153900,11828260670,2445,2445,2445,2445,0
20230922,153800,11828260670,2445,2445,2445,2445,0
20230922,153700,11828260670,2445,2445,2445,2445,0
20230922,153600,11828260670,2445,2445,2445,2445,0
20230922,153500,11828260670,2445,2445,2445,2445,0
20230922,153400,11828260670,2445,2445,2445,2445,0
20230922,153300,11828260670,2445,2445,2445,2445,0
20230922,153200,11828260670,2445,2445,2445,2445,0
20230922,153100,11828260670,2445,2445,2445,2445,0
20230922,153000,11828260670,2445,2445,2445,2445,107500
20230922,152900,11565423170,2465,2465,2465,2465,0
20230922,152800,11565423170,2465,2465,2465,2465,0
20230922,152700,11565423170,2465,2465,2465,2465,0
20230922,152600,11565423170,2465,2465,2465,2465,0
20230922,152500,11565423170,2465,2465,2465,2465,0
20230922,152400,11565423170,2465,2465,2465,2465,0
20230922,152300,11565423170,2465,2465,2465,2465,0
20230922,152200,11565423170,2465,2465,2465,2465,0
20230922,152100,11565423170,2465,2465,2465,2465,0
20230922,152000,11565423170,2465,2465,2465,2465,0
20230922,151900,11565423170,2465,2460,2470,2460,10422
20230922,151800,11539732935,2465,2460,2470,2455,21647
20230922,151700,11486454845,2455,2480,2480,2435,54455
20230922,151600,11353380095,2475,2510,2510,2435,102244
20230922,151500,11101295990,2505,2505,2510,2500,16132
20230922,151400,11060937035,2510,2515,2515,2500,10354
20230922,151300,11034958395,2510,2505,2515,2505,23113
20230922,151200,10976994710,2505,2490,2510,2485,48336
20230922,151100,10856216775,2495,2480,2495,2480,21620
20230922,151000,10802436840,2485,2485,2485,2480,8758
20230922,150900,10780674745,2485,2480,2485,2480,14249
20230922,150800,10745318380,2480,2480,2485,2475,13320
20230922,150700,10712299805,2475,2480,2480,2475,2003
20230922,150600,10707342070,2475,2480,2480,2475,846
20230922,150500,10705248160,2480,2485,2485,2475,18985
20230922,150400,10658161920,2480,2485,2485,2480,2459
20230922,150300,10652052055,2485,2485,2485,2480,1544
20230922,150200,10648217765,2480,2485,2485,2480,2983
20230922,150100,10640811635,2485,2480,2485,2480,6683
20230922,150000,10624237225,2480,2480,2485,2480,8321
20230922,145900,10603570040,2485,2485,2485,2480,9389
20230922,145800,10580284845,2480,2465,2485,2465,42341
20230922,145700,10475485770,2470,2470,2470,2460,4233
20230922,145600,10465032260,2470,2465,2470,2460,2955
20230922,145500,10457743195,2470,2465,2470,2460,3375
20230922,145400,10449422820,2465,2465,2470,2460,8000
20230922,145300,10429687785,2465,2465,2465,2465,5019
20230922,145200,10417315950,2470,2470,2470,2465,3519
20230922,145100,10408627280,2465,2470,2475,2465,5612
20230922,145000,10394766375,2470,2470,2470,2465,2955
20230922,144900,10387479085,2470,2470,2470,2465,2743
20230922,144800,10380708875,2470,2465,2470,2460,4124
20230922,144700,10370523380,2460,2470,2470,2460,4046
20230922,144600,10360548840,2470,2470,2470,2465,2664
20230922,144500,10353969010,2465,2465,2470,2460,3214
20230922,144400,10346044230,2465,2465,2470,2465,5422
20230922,144300,10332672645,2465,2460,2465,2460,3592
20230922,144200,10323824670,2465,2465,2465,2455,6545
20230922,144100,10307719375,2460,2465,2465,2460,5912
20230922,144000,10293171430,2465,2460,2465,2460,12245
20230922,143900,10263028775,2460,2460,2460,2455,3295
20230922,143800,10254926445,2460,2460,2460,2460,3279
20230922,143700,10246860105,2460,2460,2460,2455,538
20230922,143600,10245538885,2455,2455,2455,2450,3101
20230922,143500,10237926610,2455,2450,2455,2450,1749
20230922,143400,10233633785,2455,2445,2455,2445,31426
20230922,143300,10156586410,2445,2445,2445,2440,3188
20230922,143200,10148795170,2445,2450,2450,2445,7514
20230922,143100,10130418425,2450,2450,2450,2450,19
20230922,143000,10130371875,2450,2450,2450,2445,11052
20230922,142900,10103295075,2450,2445,2450,2445,5704
20230922,142800,10089322775,2450,2445,2450,2445,1132
20230922,142700,10086553585,2450,2445,2450,2445,772
20230922,142600,10084665800,2450,2445,2450,2445,3439
20230922,142500,10076252995,2450,2445,2450,2445,3034
20230922,142400,10068823465,2450,2445,2450,2440,5598
20230922,142300,10055144080,2445,2445,2445,2440,262
20230922,142200,10054503740,2445,2445,2445,2445,3
20230922,142100,10054496405,2445,2445,2450,2440,4767
20230922,142000,10042841760,2445,2445,2445,2440,4106
20230922,141900,10032817590,2445,2440,2445,2440,1183
20230922,141800,10029930995,2445,2440,2445,2440,758
20230922,141700,10028078690,2440,2445,2445,2440,145
20230922,141600,10027724880,2435,2445,2445,2435,20382
20230922,141500,9978031360,2445,2440,2445,2440,86
20230922,141400,9977821340,2445,2445,2445,2440,10
20230922,141300,9977796915,2445,2445,2450,2440,3468
20230922,141200,9969320530,2445,2445,2445,2445,1528
20230922,141100,9965584570,2445,2435,2445,2435,4789
20230922,141000,9953892610,2435,2440,2440,2435,4591
20230922,140900,9942698795,2440,2435,2440,2435,1301
20230922,140800,9939530190,2435,2430,2435,2430,9584
20230922,140700,9916237450,2435,2435,2435,2430,14285
20230922,140600,9881456125,2435,2435,2440,2435,3157
20230922,140500,9873767845,2435,2435,2435,2435,6839
20230922,140400,9857114880,2435,2435,2440,2435,4475
20230922,140300,9846214335,2440,2440,2440,2435,5451
20230922,140200,9832919640,2440,2440,2440,2435,2926
20230922,140100,9825785825,2440,2440,2445,2435,1115
20230922,140000,9823065715,2440,2440,2440,2435,1385
20230922,135900,9819688700,2440,2440,2440,2430,9825
20230922,135800,9795782675,2440,2440,2440,2435,13483
20230922,135700,9762948945,2435,2440,2445,2435,2773
20230922,135600,9756189305,2445,2440,2445,2440,1063
20230922,135500,9753590300,2440,2440,2440,2435,1961
20230922,135400,9748808160,2445,2440,2445,2440,6601
20230922,135300,9732701715,2440,2440,2440,2435,6152
20230922,135200,9717691835,2440,2440,2440,2435,7405
20230922,135100,9699633530,2440,2445,2445,2440,5002
20230922,135000,9687428640,2440,2445,2445,2440,3663
20230922,134900,9678485080,2445,2440,2445,2440,30
20230922,134800,9678411825,2440,2445,2445,2440,225
20230922,134700,9677861710,2445,2445,2445,2440,1829
20230922,134600,9673391305,2445,2445,2445,2440,905
20230922,134500,9671178610,2445,2445,2445,2440,638
20230922,134400,9669621200,2445,2445,2445,2440,3832
20230922,134300,9660268355,2445,2445,2445,2440,6700
20230922,134200,9643916480,2450,2445,2450,2440,1081
20230922,134100,9641273130,2445,2445,2445,2440,463
20230922,134000,9640141115,2445,2455,2455,2440,5062
20230922,133900,9627757935,2455,2450,2455,2450,905
20230922,133800,9625540655,2450,2450,2455,2445,1151
20230922,133700,9622720180,2450,2445,2450,2445,9134
20230922,133600,9600349640,2445,2445,2445,2440,590
20230922,133500,9598909530,2445,2440,2445,2440,2335
20230922,133400,9593210870,2445,2440,2445,2435,2995
20230922,133300,9585903225,2445,2445,2445,2440,2163
20230922,133200,9580620275,2445,2445,2445,2440,3739
20230922,133100,9571495915,2450,2445,2450,2440,1015
20230922,133000,9569010905,2440,2445,2450,2440,2574
20230922,132900,9562728260,2440,2440,2440,2440,3130
20230922,132800,9555091060,2440,2445,2445,2440,18643
20230922,132700,9509576140,2440,2445,2445,2440,2223
20230922,132600,9504150085,2445,2445,2445,2440,4171
20230922,132500,9493960580,2445,2445,2455,2440,7961
20230922,132400,9474502190,2445,2455,2455,2445,1150
20230922,132300,9471690110,2445,2455,2455,2445,1223
20230922,132200,9468692890,2455,2445,2455,2445,5900
20230922,132100,9454240045,2450,2445,2450,2445,1795
20230922,132000,9449848375,2445,2445,2450,2445,429
20230922,131900,9448799465,2445,2445,2450,2440,4471
20230922,131800,9437868300,2445,2445,2445,2440,3928
20230922,131700,9428264840,2445,2455,2455,2445,3571
20230922,131600,9419528595,2450,2450,2455,2450,3865
20230922,131500,9410059320,2450,2445,2450,2445,5685
20230922,131400,9396140420,2445,2445,2450,2445,7119
20230922,131300,9378733465,2445,2450,2450,2445,842
20230922,131200,9376671610,2445,2450,2450,2445,1056
20230922,131100,9374088870,2450,2450,2450,2445,367
20230922,131000,9373190220,2450,2445,2450,2445,146
20230922,130900,9372832845,2445,2445,2450,2445,948
20230922,130800,9370513535,2445,2450,2450,2445,1631
20230922,130700,9366524915,2450,2450,2450,2450,56
20230922,130600,9366387715,2450,2450,2450,2445,1938
20230922,130500,9361644690,2450,2455,2455,2450,465
20230922,130400,9360503250,2460,2455,2460,2445,8394
20230922,130300,9339938010,2455,2455,2455,2450,18
20230922,130200,9339893870,2455,2450,2455,2450,1129
20230922,130100,9337127785,2450,2450,2450,2450,477
20230922,130000,9335959135,2450,2450,2450,2450,469
20230922,125900,9334810085,2455,2455,2455,2450,1162
20230922,125800,9331962570,2450,2450,2455,2450,1355
20230922,125700,9328642815,2450,2460,2460,2450,2327
20230922,125600,9322932005,2460,2455,2460,2455,201
20230922,125500,9322438545,2460,2455,2460,2455,66
20230922,125400,9322276400,2460,2455,2460,2455,310
20230922,125300,9321515345,2455,2450,2455,2450,8080
20230922,125200,9301698945,2450,2450,2450,2450,596
20230922,125100,9300238745,2450,2450,2450,2445,3231
20230922,125000,9292332980,2450,2455,2455,2445,1021
20230922,124900,9289831445,2455,2450,2455,2450,834
20230922,124800,9287787990,2450,2455,2455,2450,322
20230922,124700,9286998990,2455,2455,2455,2445,7042
20230922,124600,9269731630,2455,2455,2455,2450,737
20230922,124500,9267925805,2455,2455,2455,2450,259
20230922,124400,9267290910,2455,2450,2455,2450,3525
20230922,124300,9258653845,2450,2460,2460,2445,4093
20230922,124200,9248635140,2460,2460,2460,2445,3271
20230922,124100,9240608605,2460,2455,2460,2450,3404
20230922,124000,9232261765,2455,2455,2455,2450,2354
20230922,123900,9226487715,2455,2455,2455,2445,2623
20230922,123800,9220067400,2455,2455,2455,2450,1696
20230922,123700,9215910860,2455,2450,2455,2450,4221
20230922,123600,9205568680,2450,2450,2455,2450,628
20230922,123500,9204030060,2450,2455,2455,2450,3210
20230922,123400,9196164635,2460,2460,2465,2460,765
20230922,123300,9194282730,2460,2460,2460,2460,215
20230922,123200,9193753830,2465,2465,2465,2460,1656
20230922,123100,9189674475,2465,2460,2465,2460,1212
20230922,123000,9186687050,2465,2465,2465,2465,91
20230922,122900,9186462735,2465,2465,2465,2460,8490
20230922,122800,9165536385,2465,2465,2465,2465,1892
20230922,122700,9160872605,2465,2465,2465,2465,3481
20230922,122600,9152291940,2465,2465,2465,2465,228
20230922,122500,9151729920,2460,2455,2460,2455,3585
20230922,122400,9142919925,2450,2455,2455,2450,2637
20230922,122300,9136446290,2455,2455,2455,2450,719
20230922,122200,9134681695,2450,2455,2455,2450,687
20230922,122100,9132997175,2450,2455,2455,2450,632
20230922,122000,9131445715,2455,2450,2455,2445,5466
20230922,121900,9118070745,2450,2445,2450,2445,920
20230922,121800,9115821295,2450,2450,2455,2440,8769
20230922,121700,9094374445,2445,2460,2460,2445,10337
20230922,121600,9069066505,2460,2460,2465,2455,848
20230922,121500,9066979035,2460,2460,2465,2460,1121
20230922,121400,9064221360,2465,2455,2465,2455,4405
20230922,121300,9053387070,2445,2455,2455,2440,3872
20230922,121200,9043917590,2445,2450,2455,2445,832
20230922,121100,9041883110,2460,2460,2460,2445,11213
20230922,121000,9014441805,2455,2455,2460,2450,1760
20230922,120900,9010125955,2450,2455,2455,2450,3162
20230922,120800,9002373715,2455,2460,2460,2455,135
20230922,120700,9002041935,2460,2450,2460,2445,565
20230922,120600,9000656360,2450,2460,2460,2450,8642
20230922,120500,8979462425,2460,2450,2460,2450,1120
20230922,120400,8976708425,2450,2460,2460,2450,1317
20230922,120300,8973477985,2465,2465,2465,2455,548
20230922,120200,8972128065,2465,2450,2465,2450,5315
20230922,120100,8959068750,2460,2460,2460,2450,156
20230922,120000,8958686070,2460,2455,2460,2450,256
20230922,115900,8958058835,2450,2455,2460,2450,6885
20230922,115800,8941189575,2450,2450,2460,2450,1273
20230922,115700,8938060995,2460,2460,2460,2445,421
20230922,115600,8937029425,2445,2455,2460,2440,20924
20230922,115500,8885761455,2460,2460,2460,2460,822
20230922,115400,8883739335,2460,2465,2465,2450,7777
20230922,115300,8864649745,2460,2460,2465,2460,4090
20230922,115200,8854588150,2460,2465,2465,2460,1488
20230922,115100,8850925510,2465,2465,2470,2460,523
20230922,115000,8849636310,2465,2465,2465,2465,1212
20230922,114900,8846648730,2465,2465,2465,2465,1338
20230922,114800,8843350560,2470,2465,2470,2465,3219
20230922,114700,8835402230,2470,2470,2470,2465,1433
20230922,114600,8831869720,2470,2470,2470,2465,181
20230922,114500,8831423380,2470,2470,2475,2470,778
20230922,114400,8829501470,2470,2475,2475,2470,1204
20230922,114300,8826523310,2475,2475,2475,2470,2098
20230922,114200,8821331190,2475,2470,2475,2470,1641
20230922,114100,8817277915,2475,2475,2475,2470,1733
20230922,114000,8812991440,2475,2475,2475,2475,1
20230922,113900,8812988965,2475,2470,2475,2470,1482
20230922,113800,8809326090,2475,2475,2475,2470,1343
20230922,113700,8806006130,2470,2475,2475,2470,39
20230922,113600,8805909705,2475,2470,2475,2470,530
20230922,113500,8804599800,2470,2465,2475,2465,235
20230922,113400,8804020140,2465,2475,2475,2465,1012
20230922,113300,8801520750,2475,2470,2475,2470,393
20230922,113200,8800550035,2465,2470,2470,2465,468
20230922,113100,8799394370,2470,2470,2470,2470,342
20230922,113000,8798549630,2470,2470,2470,2465,450
20230922,112900,8797440280,2465,2465,2470,2460,4456
20230922,112800,8786465500,2470,2470,2470,2465,1471
20230922,112700,8782834130,2470,2465,2470,2460,10965
20230922,112600,8755767665,2465,2465,2465,2460,524
20230922,112500,8754477005,2465,2460,2465,2460,270
20230922,112400,8753812605,2465,2465,2465,2460,151
20230922,112300,8753440990,2460,2460,2460,2455,3924
20230922,112200,8743797950,2455,2465,2465,2455,2585
20230922,112100,8737448975,2465,2460,2465,2455,2204
20230922,112000,8732036730,2465,2465,2470,2465,524
20230922,111900,8730745065,2470,2470,2470,2455,2787
20230922,111800,8723896020,2465,2470,2470,2460,1162
20230922,111700,8721032560,2460,2465,2470,2460,11870
20230922,111600,8691819120,2465,2470,2470,2465,5505
20230922,111500,8678236235,2470,2480,2480,2470,2739
20230922,111400,8671464045,2480,2470,2480,2470,180
20230922,111300,8671017745,2480,2480,2480,2480,740
20230922,111200,8669182545,2480,2465,2480,2465,5877
20230922,111100,8654671345,2470,2465,2470,2460,4495
20230922,111000,8643599185,2470,2465,2470,2465,1307
20230922,110900,8640373665,2465,2470,2470,2465,2776
20230922,110800,8633530665,2470,2470,2470,2460,4239
20230922,110700,8623085565,2470,2480,2480,2470,4616
20230922,110600,8611681730,2475,2475,2475,2470,1229
20230922,110500,8608640455,2470,2480,2485,2470,5647
20230922,110400,8594676675,2485,2480,2485,2480,5761
20230922,110300,8580389375,2485,2485,2485,2480,2262
20230922,110200,8574768395,2485,2485,2490,2480,7007
20230922,110100,8557360205,2485,2485,2490,2480,14004
20230922,110000,8522614865,2485,2485,2485,2480,6599
20230922,105900,8506232535,2475,2485,2490,2475,9884
20230922,105800,8481674205,2485,2475,2485,2475,2593
20230922,105700,8475243745,2480,2475,2480,2475,4079
20230922,105600,8465133235,2480,2475,2480,2475,5249
20230922,105500,8452126220,2475,2465,2480,2460,15974
20230922,105400,8412700945,2465,2460,2465,2460,1908
20230922,105300,8408000615,2460,2460,2465,2460,629
20230922,105200,8406453190,2460,2465,2465,2460,4681
20230922,105100,8394927570,2470,2465,2470,2465,7252
20230922,105000,8377050350,2465,2455,2465,2455,21239
20230922,104900,8324794675,2460,2460,2460,2455,739
20230922,104800,8322979500,2460,2460,2460,2455,2249
20230922,104700,8317455080,2455,2455,2460,2450,953
20230922,104600,8315116025,2450,2455,2460,2450,1310
20230922,104500,8311906460,2450,2455,2460,2450,2397
20230922,104400,8306025490,2460,2460,2460,2455,324
20230922,104300,8305229500,2455,2455,2460,2455,2420
20230922,104200,8299288395,2460,2450,2460,2445,14002
20230922,104100,8264978360,2450,2455,2455,2445,5726
20230922,104000,8250951505,2445,2450,2450,2445,4157
20230922,103900,8240782860,2450,2445,2455,2445,2647
20230922,103800,8234310220,2445,2455,2455,2445,204
20230922,103700,8233811280,2445,2455,2455,2445,1022
20230922,103600,8231312120,2450,2455,2455,2450,3
20230922,103500,8231304765,2440,2455,2455,2435,8918
20230922,103400,8209541645,2455,2450,2455,2440,2988
20230922,103300,8202234815,2450,2455,2455,2445,2539
20230922,103200,8196013035,2455,2445,2455,2445,15493
20230922,103100,8158053970,2445,2450,2450,2440,5117
20230922,103000,8145550000,2450,2445,2450,2445,3874
20230922,102900,8136075975,2445,2445,2450,2445,1293
20230922,102800,8132913470,2450,2455,2455,2445,2053
20230922,102700,8127888445,2455,2455,2455,2445,1235
20230922,102600,8124864520,2455,2440,2455,2435,7693
20230922,102500,8106076065,2435,2450,2450,2435,23828
20230922,102400,8047981860,2450,2450,2455,2450,2957
20230922,102300,8040736775,2450,2455,2455,2450,6568
20230922,102200,8024641225,2455,2455,2455,2450,1068
20230922,102100,8022023560,2450,2460,2460,2450,10993
20230922,102000,7995035330,2460,2465,2465,2460,5522
20230922,101900,7981439140,2465,2460,2465,2460,653
20230922,101800,7979831375,2465,2470,2475,2465,3566
20230922,101700,7971027190,2470,2460,2470,2455,10629
20230922,101600,7944855630,2460,2455,2460,2455,2979
20230922,101500,7937542130,2460,2450,2460,2450,4906
20230922,101400,7925512860,2445,2450,2450,2445,3723
20230922,101300,7916398105,2450,2445,2450,2440,5401
20230922,101200,7903194075,2440,2435,2440,2430,8220
20230922,101100,7883142170,2435,2430,2440,2430,3529
20230922,101000,7874544605,2435,2440,2445,2430,6609
20230922,100900,7858453025,2440,2425,2440,2420,16037
20230922,100800,7819441940,2425,2440,2445,2425,37137
20230922,100700,7729098135,2440,2445,2445,2440,16523
20230922,100600,7688772765,2445,2450,2450,2445,23083
20230922,100500,7632334320,2450,2460,2460,2445,6389
20230922,100400,7616691210,2460,2455,2460,2450,4512
20230922,100300,7605603900,2460,2450,2460,2445,10078
20230922,100200,7580947120,2450,2460,2460,2450,3438
20230922,100100,7572520520,2460,2460,2460,2445,45396
20230922,100000,7461235120,2455,2455,2460,2455,2361
20230922,095900,7455437355,2460,2455,2460,2455,2519
20230922,095800,7449253130,2460,2455,2465,2455,1838
20230922,095700,7444740290,2455,2470,2470,2455,8540
20230922,095600,7423765420,2470,2455,2470,2450,16728
20230922,095500,7382703255,2455,2455,2460,2450,7597
20230922,095400,7364050775,2455,2460,2460,2450,24190
20230922,095300,7304711495,2455,2465,2465,2455,18824
20230922,095200,7258406010,2465,2460,2465,2460,3977
20230922,095100,7248610715,2460,2470,2470,2460,10154
20230922,095000,7223617270,2470,2465,2470,2460,3937
20230922,094900,7213917580,2460,2470,2470,2455,10141
20230922,094800,7188940745,2470,2465,2470,2460,7660
20230922,094700,7170059670,2465,2465,2470,2460,37851
20230922,094600,7076867695,2465,2470,2470,2465,2671
20230922,094500,7070275820,2470,2475,2475,2465,3814
20230922,094400,7060860165,2475,2470,2475,2465,3564
20230922,094300,7052063700,2465,2465,2470,2460,9161
20230922,094200,7029505170,2460,2470,2470,2460,5844
20230922,094100,7015099780,2475,2470,2475,2465,2323
20230922,094000,7009358935,2475,2475,2480,2465,2953
20230922,093900,7002051715,2470,2490,2495,2470,20172
20230922,093800,6952026770,2490,2485,2490,2485,6703
20230922,093700,6935340310,2490,2475,2490,2470,14856
20230922,093600,6898512935,2475,2460,2475,2460,13217
20230922,093500,6865924280,2465,2455,2465,2450,16815
20230922,093400,6824646615,2455,2455,2460,2450,10347
20230922,093300,6799239320,2455,2455,2465,2450,12476
20230922,093200,6768614795,2465,2450,2465,2450,14245
20230922,093100,6733604890,2450,2475,2475,2450,41775
20230922,093000,6630931780,2480,2475,2485,2460,60332
20230922,092900,6482000270,2480,2500,2505,2475,83868
20230922,092800,6272855035,2500,2510,2510,2500,13013
20230922,092700,6240299345,2510,2510,2510,2500,23170
20230922,092600,6182289330,2505,2510,2510,2500,26732
20230922,092500,6115324010,2510,2525,2525,2505,59251
20230922,092400,5966678235,2525,2525,2525,2515,5559
20230922,092300,5952658750,2515,2515,2525,2510,37194
20230922,092200,5859112150,2515,2515,2525,2510,33783
20230922,092100,5774128970,2525,2540,2550,2515,64175
20230922,092000,5611796135,2545,2555,2555,2545,19038
20230922,091900,5563309005,2555,2555,2560,2545,9421
20230922,091800,5539261515,2555,2550,2555,2545,17169
20230922,091700,5495482320,2550,2555,2560,2550,29973
20230922,091600,5418970090,2555,2565,2570,2555,39862
20230922,091500,5316926050,2565,2570,2575,2565,22313
20230922,091400,5259603675,2575,2580,2580,2570,27368
20230922,091300,5189218115,2580,2575,2580,2570,33726
20230922,091200,5102335340,2575,2590,2590,2570,55844
20230922,091100,4958280675,2580,2570,2595,2570,106252
20230922,091000,4683782765,2575,2565,2580,2565,46766
20230922,090900,4563476125,2570,2560,2585,2560,44265
20230922,090800,4449642660,2575,2565,2580,2555,55359
20230922,090700,4307718255,2560,2565,2580,2555,84475
20230922,090600,4090920085,2565,2585,2590,2560,148881
20230922,090500,3708013665,2585,2585,2590,2540,310348
20230922,090400,2914194420,2585,2560,2600,2560,235373
20230922,090300,2308791185,2565,2560,2595,2555,314580
20230922,090200,1501190215,2560,2565,2570,2545,154662
20230922,090100,1105220880,2570,2550,2595,2525,228638
20230922,090000,520287575,2550,2560,2560,2520,199865