stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230919,184900,6882675070,2680,2680,2680,2680,25902
20230919,184800,6882675070,2680,2680,2680,2680,0
20230919,184700,6882675070,2680,2680,2680,2680,0
20230919,184600,6882675070,2680,2680,2680,2680,0
20230919,184500,6882675070,2680,2680,2680,2680,0
20230919,184400,6882675070,2680,2680,2680,2680,0
20230919,184300,6882675070,2680,2680,2680,2680,0
20230919,184200,6882675070,2680,2680,2680,2680,0
20230919,184100,6882675070,2680,2680,2680,2680,0
20230919,184000,6882675070,2680,2680,2680,2680,0
20230919,183900,6882675070,2680,2680,2680,2680,0
20230919,183800,6882675070,2680,2680,2680,2680,0
20230919,183700,6882675070,2680,2680,2680,2680,0
20230919,183600,6882675070,2680,2680,2680,2680,0
20230919,183500,6882675070,2680,2680,2680,2680,0
20230919,183400,6882675070,2680,2680,2680,2680,0
20230919,183300,6882675070,2680,2680,2680,2680,0
20230919,183200,6882675070,2680,2680,2680,2680,0
20230919,183100,6882675070,2680,2680,2680,2680,0
20230919,183000,6882675070,2680,2680,2680,2680,0
20230919,182900,6882675070,2680,2680,2680,2680,0
20230919,182800,6882675070,2680,2680,2680,2680,0
20230919,182700,6882675070,2680,2680,2680,2680,0
20230919,182600,6882675070,2680,2680,2680,2680,0
20230919,182500,6882675070,2680,2680,2680,2680,0
20230919,182400,6882675070,2680,2680,2680,2680,0
20230919,182300,6882675070,2680,2680,2680,2680,0
20230919,182200,6882675070,2680,2680,2680,2680,0
20230919,182100,6882675070,2680,2680,2680,2680,0
20230919,182000,6882675070,2680,2680,2680,2680,0
20230919,181900,6882675070,2680,2680,2680,2680,25902
20230919,181800,6882675070,2680,2680,2680,2680,0
20230919,181700,6882675070,2680,2680,2680,2680,0
20230919,181600,6882675070,2680,2680,2680,2680,0
20230919,181500,6882675070,2680,2680,2680,2680,0
20230919,181400,6882675070,2680,2680,2680,2680,0
20230919,181300,6882675070,2680,2680,2680,2680,0
20230919,181200,6882675070,2680,2680,2680,2680,0
20230919,181100,6882675070,2680,2680,2680,2680,0
20230919,181000,6882675070,2680,2680,2680,2680,0
20230919,180900,6882675070,2680,2680,2680,2680,0
20230919,180800,6882675070,2680,2680,2680,2680,0
20230919,180700,6882675070,2680,2680,2680,2680,0
20230919,180600,6882675070,2680,2680,2680,2680,0
20230919,180500,6882675070,2680,2680,2680,2680,0
20230919,180400,6882675070,2680,2680,2680,2680,0
20230919,180300,6882675070,2680,2680,2680,2680,0
20230919,180200,6882675070,2680,2680,2680,2680,0
20230919,180100,6882675070,2680,2680,2680,2680,0
20230919,180000,6882675070,2680,2680,2680,2680,0
20230919,175900,6882675070,2680,2680,2680,2680,0
20230919,175800,6882675070,2680,2680,2680,2680,0
20230919,175700,6882675070,2680,2680,2680,2680,0
20230919,175600,6882675070,2680,2680,2680,2680,0
20230919,175500,6882675070,2680,2680,2680,2680,0
20230919,175400,6882675070,2680,2680,2680,2680,0
20230919,175300,6882675070,2680,2680,2680,2680,0
20230919,175200,6882675070,2680,2680,2680,2680,0
20230919,175100,6882675070,2680,2680,2680,2680,0
20230919,175000,6882675070,2680,2680,2680,2680,0
20230919,174900,6882675070,2680,2680,2680,2680,25902
20230919,174800,6882675070,2680,2680,2680,2680,0
20230919,174700,6882675070,2680,2680,2680,2680,0
20230919,174600,6882675070,2680,2680,2680,2680,0
20230919,174500,6882675070,2680,2680,2680,2680,0
20230919,174400,6882675070,2680,2680,2680,2680,0
20230919,174300,6882675070,2680,2680,2680,2680,0
20230919,174200,6882675070,2680,2680,2680,2680,0
20230919,174100,6882675070,2680,2680,2680,2680,0
20230919,174000,6882675070,2680,2680,2680,2680,0
20230919,173900,6882675070,2680,2680,2680,2680,0
20230919,173800,6882675070,2680,2680,2680,2680,0
20230919,173700,6882675070,2680,2680,2680,2680,0
20230919,173600,6882675070,2680,2680,2680,2680,0
20230919,173500,6882675070,2680,2680,2680,2680,0
20230919,173400,6882675070,2680,2680,2680,2680,0
20230919,173300,6882675070,2680,2680,2680,2680,0
20230919,173200,6882675070,2680,2680,2680,2680,0
20230919,173100,6882675070,2680,2680,2680,2680,0
20230919,173000,6882675070,2680,2680,2680,2680,0
20230919,172900,6882675070,2680,2680,2680,2680,0
20230919,172800,6882675070,2680,2680,2680,2680,0
20230919,172700,6882675070,2680,2680,2680,2680,0
20230919,172600,6882675070,2680,2680,2680,2680,0
20230919,172500,6882675070,2680,2680,2680,2680,0
20230919,172400,6882675070,2680,2680,2680,2680,0
20230919,172300,6882675070,2680,2680,2680,2680,0
20230919,172200,6882675070,2680,2680,2680,2680,0
20230919,172100,6882675070,2680,2680,2680,2680,0
20230919,172000,6882675070,2680,2680,2680,2680,0
20230919,171900,6882675070,2680,2680,2680,2680,25902
20230919,171800,6882675070,2680,2680,2680,2680,0
20230919,171700,6882675070,2680,2680,2680,2680,0
20230919,171600,6882675070,2680,2680,2680,2680,0
20230919,171500,6882675070,2680,2680,2680,2680,0
20230919,171400,6882675070,2680,2680,2680,2680,0
20230919,171300,6882675070,2680,2680,2680,2680,0
20230919,171200,6882675070,2680,2680,2680,2680,0
20230919,171100,6882675070,2680,2680,2680,2680,0
20230919,171000,6882675070,2680,2680,2680,2680,0
20230919,170900,6882675070,2680,2680,2680,2680,0
20230919,170800,6882675070,2680,2680,2680,2680,0
20230919,170700,6882675070,2680,2680,2680,2680,0
20230919,170600,6882675070,2680,2680,2680,2680,0
20230919,170500,6882675070,2680,2680,2680,2680,0
20230919,170400,6882675070,2680,2680,2680,2680,0
20230919,170300,6882675070,2680,2680,2680,2680,0
20230919,170200,6882675070,2680,2680,2680,2680,0
20230919,170100,6882675070,2680,2680,2680,2680,0
20230919,170000,6882675070,2680,2680,2680,2680,0
20230919,165900,6882675070,2680,2680,2680,2680,0
20230919,165800,6882675070,2680,2680,2680,2680,0
20230919,165700,6882675070,2680,2680,2680,2680,0
20230919,165600,6882675070,2680,2680,2680,2680,0
20230919,165500,6882675070,2680,2680,2680,2680,0
20230919,165400,6882675070,2680,2680,2680,2680,0
20230919,165300,6882675070,2680,2680,2680,2680,0
20230919,165200,6882675070,2680,2680,2680,2680,0
20230919,165100,6882675070,2680,2680,2680,2680,0
20230919,165000,6882675070,2680,2680,2680,2680,0
20230919,164900,6882675070,2680,2680,2680,2680,25902
20230919,164800,6882675070,2680,2680,2680,2680,0
20230919,164700,6882675070,2680,2680,2680,2680,0
20230919,164600,6882675070,2680,2680,2680,2680,0
20230919,164500,6882675070,2680,2680,2680,2680,0
20230919,164400,6882675070,2680,2680,2680,2680,0
20230919,164300,6882675070,2680,2680,2680,2680,0
20230919,164200,6882675070,2680,2680,2680,2680,0
20230919,164100,6882675070,2680,2680,2680,2680,0
20230919,164000,6882675070,2680,2680,2680,2680,0
20230919,163900,6882675070,2680,2680,2680,2680,0
20230919,163800,6882675070,2680,2680,2680,2680,0
20230919,163700,6882675070,2680,2680,2680,2680,0
20230919,163600,6882675070,2680,2680,2680,2680,0
20230919,163500,6882675070,2680,2680,2680,2680,0
20230919,163400,6882675070,2680,2680,2680,2680,0
20230919,163300,6882675070,2680,2680,2680,2680,0
20230919,163200,6882675070,2680,2680,2680,2680,0
20230919,163100,6882675070,2680,2680,2680,2680,0
20230919,163000,6882675070,2680,2680,2680,2680,0
20230919,162900,6882675070,2680,2680,2680,2680,0
20230919,162800,6882675070,2680,2680,2680,2680,0
20230919,162700,6882675070,2680,2680,2680,2680,0
20230919,162600,6882675070,2680,2680,2680,2680,0
20230919,162500,6882675070,2680,2680,2680,2680,0
20230919,162400,6882675070,2680,2680,2680,2680,0
20230919,162300,6882675070,2680,2680,2680,2680,0
20230919,162200,6882675070,2680,2680,2680,2680,0
20230919,162100,6882675070,2680,2680,2680,2680,0
20230919,162000,6882675070,2680,2680,2680,2680,0
20230919,161900,6882675070,2680,2680,2680,2680,25902
20230919,161800,6882675070,2680,2680,2680,2680,0
20230919,161700,6882675070,2680,2680,2680,2680,0
20230919,161600,6882675070,2680,2680,2680,2680,0
20230919,161500,6882675070,2680,2680,2680,2680,0
20230919,161400,6882675070,2680,2680,2680,2680,0
20230919,161300,6882675070,2680,2680,2680,2680,0
20230919,161200,6882675070,2680,2680,2680,2680,0
20230919,161100,6882675070,2680,2680,2680,2680,0
20230919,161000,6882675070,2680,2680,2680,2680,0
20230919,160900,6882675070,2680,2680,2680,2680,0
20230919,160800,6882675070,2680,2680,2680,2680,0
20230919,160700,6882675070,2680,2680,2680,2680,0
20230919,160600,6882675070,2680,2680,2680,2680,0
20230919,160500,6882675070,2680,2680,2680,2680,0
20230919,160400,6882675070,2680,2680,2680,2680,0
20230919,160300,6882675070,2680,2680,2680,2680,0
20230919,160200,6882675070,2680,2680,2680,2680,0
20230919,160100,6882675070,2680,2680,2680,2680,0
20230919,160000,6882675070,2680,2680,2680,2680,0
20230919,155900,6882675070,2680,2680,2680,2680,0
20230919,155800,6882675070,2680,2680,2680,2680,0
20230919,155700,6882675070,2680,2680,2680,2680,0
20230919,155600,6882675070,2680,2680,2680,2680,0
20230919,155500,6882675070,2680,2680,2680,2680,0
20230919,155400,6882675070,2680,2680,2680,2680,0
20230919,155300,6882675070,2680,2680,2680,2680,0
20230919,155200,6882675070,2680,2680,2680,2680,0
20230919,155100,6882675070,2680,2680,2680,2680,0
20230919,155000,6882675070,2680,2680,2680,2680,0
20230919,154900,6882675070,2680,2680,2680,2680,25902
20230919,154800,6882675070,2680,2680,2680,2680,0
20230919,154700,6882675070,2680,2680,2680,2680,0
20230919,154600,6882675070,2680,2680,2680,2680,0
20230919,154500,6882675070,2680,2680,2680,2680,0
20230919,154400,6882675070,2680,2680,2680,2680,0
20230919,154300,6882675070,2680,2680,2680,2680,0
20230919,154200,6882675070,2680,2680,2680,2680,0
20230919,154100,6882675070,2680,2680,2680,2680,0
20230919,154000,6882675070,2680,2680,2680,2680,0
20230919,153900,6882675070,2680,2680,2680,2680,0
20230919,153800,6882675070,2680,2680,2680,2680,0
20230919,153700,6882675070,2680,2680,2680,2680,0
20230919,153600,6882675070,2680,2680,2680,2680,0
20230919,153500,6882675070,2680,2680,2680,2680,0
20230919,153400,6882675070,2680,2680,2680,2680,0
20230919,153300,6882675070,2680,2680,2680,2680,0
20230919,153200,6882675070,2680,2680,2680,2680,0
20230919,153100,6882675070,2680,2680,2680,2680,0
20230919,153000,6882675070,2680,2680,2680,2680,25902
20230919,152900,6813257710,2680,2680,2680,2680,0
20230919,152800,6813257710,2680,2680,2680,2680,0
20230919,152700,6813257710,2680,2680,2680,2680,0
20230919,152600,6813257710,2680,2680,2680,2680,0
20230919,152500,6813257710,2680,2680,2680,2680,0
20230919,152400,6813257710,2680,2680,2680,2680,0
20230919,152300,6813257710,2680,2680,2680,2680,0
20230919,152200,6813257710,2680,2680,2680,2680,0
20230919,152100,6813257710,2680,2680,2680,2680,0
20230919,152000,6813257710,2680,2680,2680,2680,0
20230919,151900,6813257710,2680,2670,2680,2665,16865
20230919,151800,6768163315,2675,2670,2675,2670,5493
20230919,151700,6753497000,2670,2675,2675,2665,3705
20230919,151600,6743597135,2675,2670,2675,2670,3551
20230919,151500,6734115680,2670,2675,2675,2670,3258
20230919,151400,6725414245,2670,2675,2675,2670,1253
20230919,151300,6722068720,2665,2670,2670,2665,5966
20230919,151200,6706149675,2670,2675,2675,2670,2020
20230919,151100,6700756270,2670,2670,2675,2665,4341
20230919,151000,6689166010,2670,2670,2670,2665,3203
20230919,150900,6680619265,2670,2665,2670,2665,5802
20230919,150800,6665130600,2665,2665,2665,2665,818
20230919,150700,6662950630,2665,2670,2670,2665,8067
20230919,150600,6641442425,2670,2670,2670,2670,2667
20230919,150500,6634321535,2660,2665,2665,2655,2874
20230919,150400,6626667090,2655,2660,2665,2650,759
20230919,150300,6624651455,2655,2660,2660,2655,17355
20230919,150200,6578555260,2660,2660,2660,2655,3446
20230919,150100,6569398615,2660,2660,2660,2655,527
20230919,150000,6567999230,2655,2655,2655,2655,315
20230919,145900,6567162905,2655,2655,2655,2655,4211
20230919,145800,6555982700,2655,2660,2660,2655,3021
20230919,145700,6547960470,2660,2665,2665,2660,3211
20230919,145600,6539419205,2660,2655,2665,2650,14359
20230919,145500,6501275410,2655,2660,2660,2655,4605
20230919,145400,6489045430,2660,2660,2660,2655,2682
20230919,145300,6481913380,2655,2660,2665,2655,2892
20230919,145200,6474221270,2665,2655,2665,2655,1448
20230919,145100,6470374060,2655,2665,2665,2655,1579
20230919,145000,6466180210,2660,2660,2660,2660,75
20230919,144900,6465980710,2660,2660,2660,2655,2406
20230919,144800,6459592255,2660,2665,2665,2655,6758
20230919,144700,6441616100,2660,2665,2665,2660,2023
20230919,144600,6436229905,2660,2665,2665,2655,9328
20230919,144500,6411416625,2665,2665,2665,2655,15425
20230919,144400,6370402060,2665,2670,2670,2665,488
20230919,144300,6369101465,2670,2665,2670,2655,25767
20230919,144200,6300617555,2665,2665,2665,2665,6635
20230919,144100,6282935280,2665,2670,2670,2665,3284
20230919,144000,6274176970,2670,2670,2675,2670,1868
20230919,143900,6269189255,2670,2670,2670,2670,1208
20230919,143800,6265963895,2670,2670,2670,2670,1106
20230919,143700,6263010875,2670,2670,2670,2670,87
20230919,143600,6262778585,2670,2675,2675,2670,501
20230919,143500,6261440410,2675,2670,2675,2670,2793
20230919,143400,6253979780,2670,2680,2680,2670,1367
20230919,143300,6250329785,2675,2685,2685,2675,8343
20230919,143200,6227954760,2685,2685,2685,2685,751
20230919,143100,6225938325,2685,2680,2690,2680,2317
20230919,143000,6219722810,2680,2690,2690,2680,3655
20230919,142900,6209907040,2685,2690,2690,2685,854
20230919,142800,6207611795,2690,2685,2690,2685,4629
20230919,142700,6195182685,2685,2685,2685,2685,259
20230919,142600,6194487270,2685,2685,2685,2685,7103
20230919,142500,6175415715,2685,2685,2685,2685,3824
20230919,142400,6165148275,2685,2675,2685,2675,14054
20230919,142300,6127483475,2675,2675,2675,2675,1
20230919,142200,6127480800,2670,2670,2670,2665,6227
20230919,142100,6110856710,2670,2665,2670,2665,2365
20230919,142000,6104552975,2665,2665,2665,2665,3926
20230919,141900,6094090185,2665,2670,2670,2665,353
20230919,141800,6093148825,2670,2665,2670,2665,2004
20230919,141700,6087807605,2665,2665,2665,2665,182
20230919,141600,6087322575,2665,2660,2665,2660,5261
20230919,141500,6073315195,2660,2665,2665,2660,845
20230919,141400,6071067465,2660,2665,2665,2660,33
20230919,141300,6070979645,2665,2665,2665,2665,205
20230919,141200,6070433320,2665,2660,2665,2660,2069
20230919,141100,6064928035,2660,2665,2665,2660,705
20230919,141000,6063052640,2665,2660,2665,2660,1690
20230919,140900,6058549040,2665,2670,2670,2660,4690
20230919,140800,6046070705,2665,2665,2665,2665,500
20230919,140700,6044738205,2670,2665,2670,2665,494
20230919,140600,6043421645,2665,2665,2665,2665,111
20230919,140500,6043125830,2665,2665,2665,2665,7226
20230919,140400,6023868540,2665,2665,2665,2665,2580
20230919,140300,6016992840,2665,2665,2665,2660,4860
20230919,140200,6004057590,2665,2665,2665,2665,1002
20230919,140100,6001387260,2665,2670,2670,2660,423
20230919,140000,6000260850,2665,2670,2670,2665,3646
20230919,135900,5990530035,2670,2670,2670,2670,1
20230919,135800,5990527365,2660,2665,2665,2660,2911
20230919,135700,5982778600,2660,2665,2670,2660,3528
20230919,135600,5973391975,2665,2670,2670,2665,3422
20230919,135500,5964259100,2665,2665,2670,2665,1849
20230919,135400,5959331510,2665,2665,2665,2665,1548
20230919,135300,5955206090,2670,2660,2670,2660,1423
20230919,135200,5951413805,2660,2665,2665,2660,4655
20230919,135100,5939031380,2665,2670,2670,2660,6228
20230919,135000,5922437000,2665,2665,2665,2660,2127
20230919,134900,5916768550,2660,2670,2670,2660,8455
20230919,134800,5894236285,2670,2665,2670,2665,4425
20230919,134700,5882421565,2670,2665,2670,2660,1595
20230919,134600,5878171375,2665,2660,2665,2660,1515
20230919,134500,5874139295,2660,2655,2665,2655,358
20230919,134400,5873187295,2655,2655,2655,2650,4172
20230919,134300,5862115765,2655,2655,2660,2650,15963
20230919,134200,5819796350,2655,2660,2660,2650,14024
20230919,134100,5782572890,2660,2660,2660,2655,5153
20230919,134000,5768889100,2660,2665,2675,2655,19491
20230919,133900,5717070290,2660,2665,2675,2660,2046
20230919,133800,5711625080,2655,2670,2670,2655,17482
20230919,133700,5665089435,2670,2670,2670,2670,529
20230919,133600,5663677005,2670,2670,2670,2665,525
20230919,133500,5662275405,2670,2670,2675,2670,558
20230919,133400,5660785540,2670,2680,2680,2670,202
20230919,133300,5660246185,2670,2680,2680,2670,10938
20230919,133200,5631017995,2670,2685,2685,2670,2651
20230919,133100,5623928845,2680,2680,2685,2680,3314
20230919,133000,5615047070,2680,2685,2685,2680,495
20230919,132900,5613720390,2685,2685,2690,2685,7819
20230919,132800,5592726370,2675,2685,2685,2675,353
20230919,132700,5591781775,2685,2675,2685,2670,6233
20230919,132600,5575131845,2695,2675,2695,2675,18159
20230919,132500,5526482015,2685,2680,2685,2675,9593
20230919,132400,5500740710,2680,2680,2680,2665,6818
20230919,132300,5482515105,2665,2670,2680,2665,1754
20230919,132200,5477832415,2680,2665,2680,2665,385
20230919,132100,5476806360,2685,2680,2685,2665,4613
20230919,132000,5464495920,2680,2680,2680,2680,24
20230919,131900,5464431600,2670,2680,2680,2665,4355
20230919,131800,5452816700,2680,2670,2685,2670,163
20230919,131700,5452380250,2680,2685,2685,2680,108
20230919,131600,5452090665,2685,2675,2685,2665,23427
20230919,131500,5389487115,2675,2680,2680,2675,2066
20230919,131400,5383959685,2680,2685,2690,2680,2377
20230919,131300,5377578010,2690,2690,2690,2685,854
20230919,131200,5375284860,2690,2680,2690,2680,159
20230919,131100,5374857255,2690,2680,2690,2675,1401
20230919,131000,5371102560,2680,2685,2690,2675,15370
20230919,130900,5329946615,2685,2675,2685,2675,15412
20230919,130800,5288640330,2680,2680,2680,2675,1108
20230919,130700,5285674290,2680,2680,2680,2675,5259
20230919,130600,5271603825,2680,2680,2685,2680,1712
20230919,130500,5267015515,2685,2685,2685,2680,1743
20230919,130400,5262344260,2685,2685,2685,2680,3845
20230919,130300,5252037820,2685,2685,2685,2680,2011
20230919,130200,5246641535,2680,2685,2685,2680,6862
20230919,130100,5228217405,2685,2685,2685,2680,2219
20230919,130000,5222263930,2680,2680,2680,2680,1456
20230919,125900,5218361850,2680,2675,2690,2675,1772
20230919,125800,5213621155,2675,2685,2690,2675,3164
20230919,125700,5205121200,2690,2685,2690,2670,11425
20230919,125600,5174513220,2685,2690,2690,2685,3123
20230919,125500,5166121260,2690,2695,2695,2690,2617
20230919,125400,5159079000,2695,2695,2695,2685,530
20230919,125300,5157652435,2700,2690,2700,2685,4816
20230919,125200,5144691675,2695,2695,2705,2695,11391
20230919,125100,5113985740,2695,2700,2705,2695,5058
20230919,125000,5100335590,2700,2700,2705,2700,3949
20230919,124900,5089673215,2700,2700,2705,2695,3580
20230919,124800,5080000570,2700,2710,2710,2700,10128
20230919,124700,5052645870,2710,2715,2715,2710,71
20230919,124600,5052453395,2715,2720,2725,2710,7536
20230919,124500,5032013850,2720,2720,2720,2710,433
20230919,124400,5030838390,2720,2720,2720,2715,8776
20230919,124300,5006996295,2720,2720,2725,2715,3382
20230919,124200,4997795840,2725,2730,2730,2715,2051
20230919,124100,4992210225,2730,2725,2730,2720,4447
20230919,124000,4980097505,2725,2730,2730,2720,6365
20230919,123900,4962753080,2730,2730,2730,2720,5301
20230919,123800,4948287325,2720,2730,2735,2720,10800
20230919,123700,4918834835,2730,2725,2730,2725,999
20230919,123600,4916107905,2725,2720,2725,2720,2090
20230919,123500,4910413985,2720,2715,2720,2715,7525
20230919,123400,4889980415,2720,2720,2725,2720,820
20230919,123300,4887749930,2720,2720,2725,2710,24475
20230919,123200,4821213220,2720,2735,2735,2720,9786
20230919,123100,4794530585,2735,2735,2740,2725,7254
20230919,123000,4774735915,2735,2735,2745,2730,14446
20230919,122900,4735165845,2735,2755,2755,2730,40758
20230919,122800,4623277530,2750,2740,2750,2730,42373
20230919,122700,4506956115,2740,2715,2740,2710,44211
20230919,122600,4386469995,2715,2710,2715,2705,3303
20230919,122500,4377522365,2710,2715,2715,2710,2472
20230919,122400,4370822295,2715,2715,2715,2710,855
20230919,122300,4368501470,2715,2710,2715,2710,1519
20230919,122200,4364384660,2710,2705,2710,2700,1220
20230919,122100,4361079195,2705,2710,2710,2705,1290
20230919,122000,4357589735,2710,2705,2715,2705,13297
20230919,121900,4321535755,2705,2700,2705,2700,1904
20230919,121800,4316394945,2705,2705,2710,2700,6584
20230919,121700,4298599570,2705,2705,2710,2705,540
20230919,121600,4297138040,2710,2705,2710,2700,3332
20230919,121500,4288124445,2700,2695,2705,2695,2126
20230919,121400,4282389480,2700,2700,2700,2700,512
20230919,121300,4281007080,2700,2705,2705,2700,4562
20230919,121200,4268689580,2705,2710,2710,2705,6028
20230919,121100,4252367480,2710,2705,2715,2705,10359
20230919,121000,4224295050,2705,2695,2705,2695,21426
20230919,120900,4166400715,2695,2695,2700,2695,2162
20230919,120800,4160573955,2695,2700,2700,2690,2160
20230919,120700,4154754385,2700,2695,2700,2690,6102
20230919,120600,4138307635,2695,2690,2695,2690,752
20230919,120500,4136284730,2695,2685,2695,2685,529
20230919,120400,4134860750,2690,2695,2700,2690,15273
20230919,120300,4093761025,2700,2675,2700,2675,33256
20230919,120200,4004322325,2675,2680,2680,2675,100
20230919,120100,4004054820,2665,2680,2680,2665,2924
20230919,120000,3996224785,2680,2680,2680,2675,252
20230919,115900,3995550675,2680,2680,2680,2675,1197
20230919,115800,3992342965,2680,2680,2680,2680,1083
20230919,115700,3989440525,2680,2680,2680,2675,141
20230919,115600,3989062680,2680,2680,2680,2675,105
20230919,115500,3988781285,2660,2675,2680,2660,3224
20230919,115400,3980199765,2675,2680,2680,2675,40
20230919,115300,3980092690,2680,2685,2685,2660,14670
20230919,115200,3940937830,2680,2675,2680,2675,3720
20230919,115100,3930973815,2680,2670,2680,2670,680
20230919,115000,3929154880,2670,2670,2670,2670,1004
20230919,114900,3926474200,2670,2680,2680,2670,72
20230919,114800,3926281250,2680,2680,2680,2670,935
20230919,114700,3923779190,2675,2675,2680,2675,11027
20230919,114600,3894242310,2675,2675,2675,2675,693
20230919,114500,3892388535,2675,2675,2680,2675,5249
20230919,114400,3878337215,2670,2670,2670,2670,1519
20230919,114300,3874281485,2670,2675,2675,2670,1996
20230919,114200,3868951925,2675,2675,2675,2670,30
20230919,114100,3868871705,2675,2675,2675,2670,1261
20230919,114000,3865502980,2675,2675,2675,2670,134
20230919,113900,3865144780,2670,2665,2670,2665,1725
20230919,113800,3860539605,2670,2665,2670,2665,1140
20230919,113700,3857498515,2665,2670,2670,2665,3129
20230919,113600,3849144095,2675,2670,2675,2665,22900
20230919,113500,3787952935,2665,2665,2665,2665,683
20230919,113400,3786132740,2660,2660,2670,2660,8083
20230919,113300,3764631125,2670,2660,2670,2655,6805
20230919,113200,3746548440,2670,2665,2670,2665,2651
20230919,113100,3739483415,2665,2670,2670,2665,233
20230919,113000,3738861870,2670,2665,2675,2665,1624
20230919,112900,3734531130,2670,2660,2670,2660,2217
20230919,112800,3728621740,2670,2670,2670,2655,1885
20230919,112700,3723601255,2670,2670,2670,2670,588
20230919,112600,3722031295,2675,2660,2675,2660,3112
20230919,112500,3713736700,2660,2665,2675,2660,9798
20230919,112400,3687664940,2675,2675,2675,2665,2283
20230919,112300,3681568915,2675,2670,2675,2665,792
20230919,112200,3679454715,2670,2675,2675,2670,1399
20230919,112100,3675717480,2675,2675,2675,2675,219
20230919,112000,3675131655,2675,2675,2675,2670,775
20230919,111900,3673059530,2665,2670,2675,2665,4202
20230919,111800,3661853235,2670,2670,2675,2670,6144
20230919,111700,3645448745,2670,2670,2670,2665,205
20230919,111600,3644901400,2670,2675,2675,2665,6070
20230919,111500,3628723780,2665,2670,2675,2665,11354
20230919,111400,3598453965,2675,2670,2675,2665,2802
20230919,111300,3590978685,2665,2655,2665,2655,15445
20230919,111200,3549951930,2655,2670,2670,2655,3998
20230919,111100,3539320170,2670,2665,2675,2660,18677
20230919,111000,3489458115,2660,2655,2660,2655,713
20230919,110900,3487563545,2665,2665,2665,2655,2136
20230919,110800,3481890425,2660,2660,2660,2655,1668
20230919,110700,3477454810,2660,2660,2660,2660,1731
20230919,110600,3472850350,2660,2665,2665,2660,10250
20230919,110500,3445575470,2665,2665,2665,2660,350
20230919,110400,3444643220,2660,2665,2670,2660,1642
20230919,110300,3440270505,2665,2665,2670,2665,3745
20230919,110200,3430288240,2670,2665,2675,2660,6491
20230919,110100,3412991725,2670,2675,2675,2670,692
20230919,110000,3411142685,2675,2675,2675,2670,1419
20230919,105900,3407351860,2675,2685,2685,2675,4257
20230919,105800,3395963230,2685,2675,2685,2675,1504
20230919,105700,3391940010,2685,2670,2685,2670,8741
20230919,105600,3368515220,2670,2675,2675,2670,4842
20230919,105500,3355567380,2675,2675,2675,2670,4493
20230919,105400,3343556815,2675,2680,2685,2675,1284
20230919,105300,3340121340,2680,2685,2685,2680,733
20230919,105200,3338154585,2685,2680,2685,2675,3710
20230919,105100,3328200085,2680,2685,2685,2680,496
20230919,105000,3326870795,2675,2675,2680,2675,1555
20230919,104900,3322704645,2680,2675,2685,2670,931
20230919,104800,3320214205,2665,2675,2685,2665,4252
20230919,104700,3308848095,2675,2685,2685,2675,4298
20230919,104600,3297320545,2685,2685,2690,2675,17226
20230919,104500,3251039625,2675,2670,2685,2670,13282
20230919,104400,3215476620,2670,2675,2675,2670,167
20230919,104300,3215030410,2675,2665,2675,2665,2621
20230919,104200,3208033225,2665,2655,2665,2650,3580
20230919,104100,3198518475,2650,2665,2665,2650,14307
20230919,104000,3160569170,2660,2670,2670,2660,1891
20230919,103900,3155532170,2670,2670,2670,2670,369
20230919,103800,3154546940,2670,2660,2675,2660,11214
20230919,103700,3124694445,2660,2660,2660,2655,2540
20230919,103600,3117948225,2655,2655,2655,2645,21508
20230919,103500,3060964045,2655,2660,2660,2650,2778
20230919,103400,3053597070,2660,2655,2660,2650,2067
20230919,103300,3048112645,2655,2655,2655,2645,2909
20230919,103200,3040394880,2650,2645,2650,2635,38922
20230919,103100,2937470730,2645,2645,2645,2635,7603
20230919,103000,2917399350,2645,2650,2650,2640,22173
20230919,102900,2858818640,2650,2655,2655,2645,13361
20230919,102800,2823446980,2650,2655,2655,2645,8332
20230919,102700,2801367270,2645,2650,2655,2645,24288
20230919,102600,2737050330,2650,2660,2660,2650,53391
20230919,102500,2595538945,2660,2665,2665,2655,10545
20230919,102400,2567502390,2665,2665,2665,2660,7646
20230919,102300,2547129860,2665,2660,2665,2655,5192
20230919,102200,2533328235,2655,2660,2665,2655,41049
20230919,102100,2424305100,2665,2665,2665,2660,4795
20230919,102000,2411530110,2665,2670,2670,2660,45031
20230919,101900,2291634325,2675,2675,2675,2665,14724
20230919,101800,2252340775,2675,2675,2675,2670,11206
20230919,101700,2222409730,2675,2675,2675,2670,1113
20230919,101600,2219432905,2675,2680,2680,2675,7724
20230919,101500,2198751320,2675,2685,2690,2675,5910
20230919,101400,2182893810,2685,2680,2685,2680,897
20230919,101300,2180487370,2685,2680,2685,2680,2875
20230919,101200,2172779700,2690,2680,2690,2680,2000
20230919,101100,2167409700,2690,2690,2690,2680,28
20230919,101000,2167334410,2690,2695,2695,2685,2383
20230919,100900,2160924775,2695,2690,2695,2690,1318
20230919,100800,2157379105,2700,2690,2700,2675,12229
20230919,100700,2124434820,2690,2700,2700,2690,1380
20230919,100600,2120718935,2695,2690,2695,2685,6554
20230919,100500,2103061120,2690,2680,2690,2675,6106
20230919,100400,2086670220,2680,2680,2680,2675,5731
20230919,100300,2071333345,2680,2685,2685,2675,3548
20230919,100200,2061825030,2680,2690,2690,2680,305
20230919,100100,2061007590,2680,2690,2690,2680,2170
20230919,100000,2055174500,2690,2680,2690,2680,3259
20230919,095900,2046434925,2680,2680,2690,2680,4409
20230919,095800,2034582485,2680,2680,2680,2670,23945
20230919,095700,1970620390,2675,2675,2680,2670,23794
20230919,095600,1906971955,2675,2675,2680,2675,2032
20230919,095500,1901536350,2675,2680,2680,2675,12320
20230919,095400,1868577330,2675,2685,2685,2675,9237
20230919,095300,1843854440,2680,2685,2685,2680,6072
20230919,095200,1827580525,2685,2685,2690,2685,10681
20230919,095100,1798902035,2690,2690,2690,2685,2324
20230919,095000,1792659135,2685,2695,2695,2685,11055
20230919,094900,1762968280,2690,2690,2695,2685,1261
20230919,094800,1759574080,2695,2700,2700,2685,13880
20230919,094700,1722257945,2700,2700,2700,2690,20677
20230919,094600,1666595125,2700,2705,2705,2695,1870
20230919,094500,1661553460,2705,2695,2705,2690,13679
20230919,094400,1624601460,2690,2690,2695,2685,23704
20230919,094300,1560741920,2690,2690,2695,2685,11779
20230919,094200,1529062235,2685,2680,2690,2680,9677
20230919,094100,1503097075,2680,2680,2685,2675,7300
20230919,094000,1483540215,2680,2680,2685,2680,8225
20230919,093900,1461493345,2680,2685,2685,2675,1256
20230919,093800,1458127665,2670,2695,2695,2670,36276
20230919,093700,1361030280,2695,2690,2695,2685,4090
20230919,093600,1350031605,2690,2695,2695,2690,4072
20230919,093500,1339077350,2695,2700,2700,2695,3727
20230919,093400,1329027560,2700,2705,2705,2700,2889
20230919,093300,1321227095,2700,2700,2705,2700,5184
20230919,093200,1307229550,2705,2705,2705,2700,2664
20230919,093100,1300033565,2700,2700,2705,2690,8616
20230919,093000,1276766330,2700,2700,2700,2690,5425
20230919,092900,1262126770,2700,2695,2700,2690,9817
20230919,092800,1235686010,2700,2705,2705,2695,6269
20230919,092700,1218783565,2705,2695,2705,2695,7793
20230919,092600,1197758215,2695,2700,2705,2695,4409
20230919,092500,1185855200,2705,2695,2705,2690,32150
20230919,092400,1099137240,2695,2690,2695,2690,5371
20230919,092300,1084689160,2690,2680,2690,2675,10763
20230919,092200,1055816525,2680,2685,2690,2670,6206
20230919,092100,1039173390,2685,2685,2690,2670,10227
20230919,092000,1011783125,2685,2675,2690,2670,38960
20230919,091900,907384410,2670,2680,2680,2660,23314
20230919,091800,845207240,2680,2685,2685,2675,6214
20230919,091700,828565050,2685,2680,2685,2665,37499
20230919,091600,728211935,2680,2685,2690,2680,25661
20230919,091500,659379960,2685,2690,2690,2685,13551
20230919,091400,622958070,2690,2690,2695,2685,10344
20230919,091300,595132300,2695,2700,2705,2695,7146
20230919,091200,575862475,2700,2705,2705,2695,4366
20230919,091100,564076825,2705,2705,2705,2695,9024
20230919,091000,539705785,2700,2695,2705,2695,31966
20230919,090900,453458355,2690,2695,2705,2690,6825
20230919,090800,435074225,2695,2710,2710,2695,12271
20230919,090700,401942690,2710,2700,2715,2690,15509
20230919,090600,360094750,2700,2715,2715,2685,11944
20230919,090500,327846195,2690,2700,2715,2690,10297
20230919,090400,300030830,2700,2705,2705,2690,29954
20230919,090300,219364345,2705,2710,2715,2700,15763
20230919,090200,176742170,2715,2720,2720,2700,7285
20230919,090100,157047190,2695,2700,2720,2680,30162
20230919,090000,75908780,2695,2720,2725,2685,25438