stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230919,201400,10343485020,2710,2710,2710,2710,16365
20230919,201300,10343485020,2710,2710,2710,2710,0
20230919,201200,10343485020,2710,2710,2710,2710,0
20230919,201100,10343485020,2710,2710,2710,2710,0
20230919,201000,10343485020,2710,2710,2710,2710,0
20230919,200900,10343485020,2710,2710,2710,2710,0
20230919,200800,10343485020,2710,2710,2710,2710,0
20230919,200700,10343485020,2710,2710,2710,2710,0
20230919,200600,10343485020,2710,2710,2710,2710,0
20230919,200500,10343485020,2710,2710,2710,2710,0
20230919,200400,10343485020,2710,2710,2710,2710,0
20230919,200300,10343485020,2710,2710,2710,2710,0
20230919,200200,10343485020,2710,2710,2710,2710,0
20230919,200100,10343485020,2710,2710,2710,2710,0
20230919,200000,10343485020,2710,2710,2710,2710,0
20230919,195900,10343485020,2710,2710,2710,2710,0
20230919,195800,10343485020,2710,2710,2710,2710,0
20230919,195700,10343485020,2710,2710,2710,2710,0
20230919,195600,10343485020,2710,2710,2710,2710,0
20230919,195500,10343485020,2710,2710,2710,2710,0
20230919,195400,10343485020,2710,2710,2710,2710,0
20230919,195300,10343485020,2710,2710,2710,2710,0
20230919,195200,10343485020,2710,2710,2710,2710,0
20230919,195100,10343485020,2710,2710,2710,2710,0
20230919,195000,10343485020,2710,2710,2710,2710,0
20230919,194900,10343485020,2710,2710,2710,2710,0
20230919,194800,10343485020,2710,2710,2710,2710,0
20230919,194700,10343485020,2710,2710,2710,2710,0
20230919,194600,10343485020,2710,2710,2710,2710,0
20230919,194500,10343485020,2710,2710,2710,2710,0
20230919,194400,10343485020,2710,2710,2710,2710,16365
20230919,194300,10343485020,2710,2710,2710,2710,0
20230919,194200,10343485020,2710,2710,2710,2710,0
20230919,194100,10343485020,2710,2710,2710,2710,0
20230919,194000,10343485020,2710,2710,2710,2710,0
20230919,193900,10343485020,2710,2710,2710,2710,0
20230919,193800,10343485020,2710,2710,2710,2710,0
20230919,193700,10343485020,2710,2710,2710,2710,0
20230919,193600,10343485020,2710,2710,2710,2710,0
20230919,193500,10343485020,2710,2710,2710,2710,0
20230919,193400,10343485020,2710,2710,2710,2710,0
20230919,193300,10343485020,2710,2710,2710,2710,0
20230919,193200,10343485020,2710,2710,2710,2710,0
20230919,193100,10343485020,2710,2710,2710,2710,0
20230919,193000,10343485020,2710,2710,2710,2710,0
20230919,192900,10343485020,2710,2710,2710,2710,0
20230919,192800,10343485020,2710,2710,2710,2710,0
20230919,192700,10343485020,2710,2710,2710,2710,0
20230919,192600,10343485020,2710,2710,2710,2710,0
20230919,192500,10343485020,2710,2710,2710,2710,0
20230919,192400,10343485020,2710,2710,2710,2710,0
20230919,192300,10343485020,2710,2710,2710,2710,0
20230919,192200,10343485020,2710,2710,2710,2710,0
20230919,192100,10343485020,2710,2710,2710,2710,0
20230919,192000,10343485020,2710,2710,2710,2710,0
20230919,191900,10343485020,2710,2710,2710,2710,0
20230919,191800,10343485020,2710,2710,2710,2710,0
20230919,191700,10343485020,2710,2710,2710,2710,0
20230919,191600,10343485020,2710,2710,2710,2710,0
20230919,191500,10343485020,2710,2710,2710,2710,0
20230919,191400,10343485020,2710,2710,2710,2710,16365
20230919,191300,10343485020,2710,2710,2710,2710,0
20230919,191200,10343485020,2710,2710,2710,2710,0
20230919,191100,10343485020,2710,2710,2710,2710,0
20230919,191000,10343485020,2710,2710,2710,2710,0
20230919,190900,10343485020,2710,2710,2710,2710,0
20230919,190800,10343485020,2710,2710,2710,2710,0
20230919,190700,10343485020,2710,2710,2710,2710,0
20230919,190600,10343485020,2710,2710,2710,2710,0
20230919,190500,10343485020,2710,2710,2710,2710,0
20230919,190400,10343485020,2710,2710,2710,2710,0
20230919,190300,10343485020,2710,2710,2710,2710,0
20230919,190200,10343485020,2710,2710,2710,2710,0
20230919,190100,10343485020,2710,2710,2710,2710,0
20230919,190000,10343485020,2710,2710,2710,2710,0
20230919,185900,10343485020,2710,2710,2710,2710,0
20230919,185800,10343485020,2710,2710,2710,2710,0
20230919,185700,10343485020,2710,2710,2710,2710,0
20230919,185600,10343485020,2710,2710,2710,2710,0
20230919,185500,10343485020,2710,2710,2710,2710,0
20230919,185400,10343485020,2710,2710,2710,2710,0
20230919,185300,10343485020,2710,2710,2710,2710,0
20230919,185200,10343485020,2710,2710,2710,2710,0
20230919,185100,10343485020,2710,2710,2710,2710,0
20230919,185000,10343485020,2710,2710,2710,2710,0
20230919,184900,10343485020,2710,2710,2710,2710,0
20230919,184800,10343485020,2710,2710,2710,2710,0
20230919,184700,10343485020,2710,2710,2710,2710,0
20230919,184600,10343485020,2710,2710,2710,2710,0
20230919,184500,10343485020,2710,2710,2710,2710,0
20230919,184400,10343485020,2710,2710,2710,2710,16365
20230919,184300,10343485020,2710,2710,2710,2710,0
20230919,184200,10343485020,2710,2710,2710,2710,0
20230919,184100,10343485020,2710,2710,2710,2710,0
20230919,184000,10343485020,2710,2710,2710,2710,0
20230919,183900,10343485020,2710,2710,2710,2710,0
20230919,183800,10343485020,2710,2710,2710,2710,0
20230919,183700,10343485020,2710,2710,2710,2710,0
20230919,183600,10343485020,2710,2710,2710,2710,0
20230919,183500,10343485020,2710,2710,2710,2710,0
20230919,183400,10343485020,2710,2710,2710,2710,0
20230919,183300,10343485020,2710,2710,2710,2710,0
20230919,183200,10343485020,2710,2710,2710,2710,0
20230919,183100,10343485020,2710,2710,2710,2710,0
20230919,183000,10343485020,2710,2710,2710,2710,0
20230919,182900,10343485020,2710,2710,2710,2710,0
20230919,182800,10343485020,2710,2710,2710,2710,0
20230919,182700,10343485020,2710,2710,2710,2710,0
20230919,182600,10343485020,2710,2710,2710,2710,0
20230919,182500,10343485020,2710,2710,2710,2710,0
20230919,182400,10343485020,2710,2710,2710,2710,0
20230919,182300,10343485020,2710,2710,2710,2710,0
20230919,182200,10343485020,2710,2710,2710,2710,0
20230919,182100,10343485020,2710,2710,2710,2710,0
20230919,182000,10343485020,2710,2710,2710,2710,0
20230919,181900,10343485020,2710,2710,2710,2710,0
20230919,181800,10343485020,2710,2710,2710,2710,0
20230919,181700,10343485020,2710,2710,2710,2710,0
20230919,181600,10343485020,2710,2710,2710,2710,0
20230919,181500,10343485020,2710,2710,2710,2710,0
20230919,181400,10343485020,2710,2710,2710,2710,16365
20230919,181300,10343485020,2710,2710,2710,2710,0
20230919,181200,10343485020,2710,2710,2710,2710,0
20230919,181100,10343485020,2710,2710,2710,2710,0
20230919,181000,10343485020,2710,2710,2710,2710,0
20230919,180900,10343485020,2710,2710,2710,2710,0
20230919,180800,10343485020,2710,2710,2710,2710,0
20230919,180700,10343485020,2710,2710,2710,2710,0
20230919,180600,10343485020,2710,2710,2710,2710,0
20230919,180500,10343485020,2710,2710,2710,2710,0
20230919,180400,10343485020,2710,2710,2710,2710,0
20230919,180300,10343485020,2710,2710,2710,2710,0
20230919,180200,10343485020,2710,2710,2710,2710,0
20230919,180100,10343485020,2710,2710,2710,2710,0
20230919,180000,10343485020,2710,2710,2710,2710,0
20230919,175900,10343485020,2710,2710,2710,2710,0
20230919,175800,10343485020,2710,2710,2710,2710,0
20230919,175700,10343485020,2710,2710,2710,2710,0
20230919,175600,10343485020,2710,2710,2710,2710,0
20230919,175500,10343485020,2710,2710,2710,2710,0
20230919,175400,10343485020,2710,2710,2710,2710,0
20230919,175300,10343485020,2710,2710,2710,2710,0
20230919,175200,10343485020,2710,2710,2710,2710,0
20230919,175100,10343485020,2710,2710,2710,2710,0
20230919,175000,10343485020,2710,2710,2710,2710,0
20230919,174900,10343485020,2710,2710,2710,2710,0
20230919,174800,10343485020,2710,2710,2710,2710,0
20230919,174700,10343485020,2710,2710,2710,2710,0
20230919,174600,10343485020,2710,2710,2710,2710,0
20230919,174500,10343485020,2710,2710,2710,2710,0
20230919,174400,10343485020,2710,2710,2710,2710,16365
20230919,174300,10343485020,2710,2710,2710,2710,0
20230919,174200,10343485020,2710,2710,2710,2710,0
20230919,174100,10343485020,2710,2710,2710,2710,0
20230919,174000,10343485020,2710,2710,2710,2710,0
20230919,173900,10343485020,2710,2710,2710,2710,0
20230919,173800,10343485020,2710,2710,2710,2710,0
20230919,173700,10343485020,2710,2710,2710,2710,0
20230919,173600,10343485020,2710,2710,2710,2710,0
20230919,173500,10343485020,2710,2710,2710,2710,0
20230919,173400,10343485020,2710,2710,2710,2710,0
20230919,173300,10343485020,2710,2710,2710,2710,0
20230919,173200,10343485020,2710,2710,2710,2710,0
20230919,173100,10343485020,2710,2710,2710,2710,0
20230919,173000,10343485020,2710,2710,2710,2710,0
20230919,172900,10343485020,2710,2710,2710,2710,0
20230919,172800,10343485020,2710,2710,2710,2710,0
20230919,172700,10343485020,2710,2710,2710,2710,0
20230919,172600,10343485020,2710,2710,2710,2710,0
20230919,172500,10343485020,2710,2710,2710,2710,0
20230919,172400,10343485020,2710,2710,2710,2710,0
20230919,172300,10343485020,2710,2710,2710,2710,0
20230919,172200,10343485020,2710,2710,2710,2710,0
20230919,172100,10343485020,2710,2710,2710,2710,0
20230919,172000,10343485020,2710,2710,2710,2710,0
20230919,171900,10343485020,2710,2710,2710,2710,0
20230919,171800,10343485020,2710,2710,2710,2710,0
20230919,171700,10343485020,2710,2710,2710,2710,0
20230919,171600,10343485020,2710,2710,2710,2710,0
20230919,171500,10343485020,2710,2710,2710,2710,0
20230919,171400,10343485020,2710,2710,2710,2710,16365
20230919,171300,10343485020,2710,2710,2710,2710,0
20230919,171200,10343485020,2710,2710,2710,2710,0
20230919,171100,10343485020,2710,2710,2710,2710,0
20230919,171000,10343485020,2710,2710,2710,2710,0
20230919,170900,10343485020,2710,2710,2710,2710,0
20230919,170800,10343485020,2710,2710,2710,2710,0
20230919,170700,10343485020,2710,2710,2710,2710,0
20230919,170600,10343485020,2710,2710,2710,2710,0
20230919,170500,10343485020,2710,2710,2710,2710,0
20230919,170400,10343485020,2710,2710,2710,2710,0
20230919,170300,10343485020,2710,2710,2710,2710,0
20230919,170200,10343485020,2710,2710,2710,2710,0
20230919,170100,10343485020,2710,2710,2710,2710,0
20230919,170000,10343485020,2710,2710,2710,2710,0
20230919,165900,10343485020,2710,2710,2710,2710,0
20230919,165800,10343485020,2710,2710,2710,2710,0
20230919,165700,10343485020,2710,2710,2710,2710,0
20230919,165600,10343485020,2710,2710,2710,2710,0
20230919,165500,10343485020,2710,2710,2710,2710,0
20230919,165400,10343485020,2710,2710,2710,2710,0
20230919,165300,10343485020,2710,2710,2710,2710,0
20230919,165200,10343485020,2710,2710,2710,2710,0
20230919,165100,10343485020,2710,2710,2710,2710,0
20230919,165000,10343485020,2710,2710,2710,2710,0
20230919,164900,10343485020,2710,2710,2710,2710,0
20230919,164800,10343485020,2710,2710,2710,2710,0
20230919,164700,10343485020,2710,2710,2710,2710,0
20230919,164600,10343485020,2710,2710,2710,2710,0
20230919,164500,10343485020,2710,2710,2710,2710,0
20230919,164400,10343485020,2710,2710,2710,2710,16365
20230919,164300,10343485020,2710,2710,2710,2710,0
20230919,164200,10343485020,2710,2710,2710,2710,0
20230919,164100,10343485020,2710,2710,2710,2710,0
20230919,164000,10343485020,2710,2710,2710,2710,0
20230919,163900,10343485020,2710,2710,2710,2710,0
20230919,163800,10343485020,2710,2710,2710,2710,0
20230919,163700,10343485020,2710,2710,2710,2710,0
20230919,163600,10343485020,2710,2710,2710,2710,0
20230919,163500,10343485020,2710,2710,2710,2710,0
20230919,163400,10343485020,2710,2710,2710,2710,0
20230919,163300,10343485020,2710,2710,2710,2710,0
20230919,163200,10343485020,2710,2710,2710,2710,0
20230919,163100,10343485020,2710,2710,2710,2710,0
20230919,163000,10343485020,2710,2710,2710,2710,0
20230919,162900,10343485020,2710,2710,2710,2710,0
20230919,162800,10343485020,2710,2710,2710,2710,0
20230919,162700,10343485020,2710,2710,2710,2710,0
20230919,162600,10343485020,2710,2710,2710,2710,0
20230919,162500,10343485020,2710,2710,2710,2710,0
20230919,162400,10343485020,2710,2710,2710,2710,0
20230919,162300,10343485020,2710,2710,2710,2710,0
20230919,162200,10343485020,2710,2710,2710,2710,0
20230919,162100,10343485020,2710,2710,2710,2710,0
20230919,162000,10343485020,2710,2710,2710,2710,0
20230919,161900,10343485020,2710,2710,2710,2710,0
20230919,161800,10343485020,2710,2710,2710,2710,0
20230919,161700,10343485020,2710,2710,2710,2710,0
20230919,161600,10343485020,2710,2710,2710,2710,0
20230919,161500,10343485020,2710,2710,2710,2710,0
20230919,161400,10343485020,2710,2710,2710,2710,16365
20230919,161300,10343485020,2710,2710,2710,2710,0
20230919,161200,10343485020,2710,2710,2710,2710,0
20230919,161100,10343485020,2710,2710,2710,2710,0
20230919,161000,10343485020,2710,2710,2710,2710,0
20230919,160900,10343485020,2710,2710,2710,2710,0
20230919,160800,10343485020,2710,2710,2710,2710,0
20230919,160700,10343485020,2710,2710,2710,2710,0
20230919,160600,10343485020,2710,2710,2710,2710,0
20230919,160500,10343485020,2710,2710,2710,2710,0
20230919,160400,10343485020,2710,2710,2710,2710,0
20230919,160300,10343485020,2710,2710,2710,2710,0
20230919,160200,10343485020,2710,2710,2710,2710,0
20230919,160100,10343485020,2710,2710,2710,2710,0
20230919,160000,10343485020,2710,2710,2710,2710,0
20230919,155900,10343485020,2710,2710,2710,2710,0
20230919,155800,10343485020,2710,2710,2710,2710,0
20230919,155700,10343485020,2710,2710,2710,2710,0
20230919,155600,10343485020,2710,2710,2710,2710,0
20230919,155500,10343485020,2710,2710,2710,2710,0
20230919,155400,10343485020,2710,2710,2710,2710,0
20230919,155300,10343485020,2710,2710,2710,2710,0
20230919,155200,10343485020,2710,2710,2710,2710,0
20230919,155100,10343485020,2710,2710,2710,2710,0
20230919,155000,10343485020,2710,2710,2710,2710,0
20230919,154900,10343485020,2710,2710,2710,2710,0
20230919,154800,10343485020,2710,2710,2710,2710,0
20230919,154700,10343485020,2710,2710,2710,2710,0
20230919,154600,10343485020,2710,2710,2710,2710,0
20230919,154500,10343485020,2710,2710,2710,2710,0
20230919,154400,10343485020,2710,2710,2710,2710,16365
20230919,154300,10343485020,2710,2710,2710,2710,0
20230919,154200,10343485020,2710,2710,2710,2710,0
20230919,154100,10343485020,2710,2710,2710,2710,0
20230919,154000,10343485020,2710,2710,2710,2710,0
20230919,153900,10343485020,2710,2710,2710,2710,0
20230919,153800,10343485020,2710,2710,2710,2710,0
20230919,153700,10343485020,2710,2710,2710,2710,0
20230919,153600,10343485020,2710,2710,2710,2710,0
20230919,153500,10343485020,2710,2710,2710,2710,0
20230919,153400,10343485020,2710,2710,2710,2710,0
20230919,153300,10343485020,2710,2710,2710,2710,0
20230919,153200,10343485020,2710,2710,2710,2710,0
20230919,153100,10343485020,2710,2710,2710,2710,0
20230919,153000,10343485020,2710,2710,2710,2710,16365
20230919,152900,10299135870,2715,2715,2715,2715,0
20230919,152800,10299135870,2715,2715,2715,2715,0
20230919,152700,10299135870,2715,2715,2715,2715,0
20230919,152600,10299135870,2715,2715,2715,2715,0
20230919,152500,10299135870,2715,2715,2715,2715,0
20230919,152400,10299135870,2715,2715,2715,2715,0
20230919,152300,10299135870,2715,2715,2715,2715,0
20230919,152200,10299135870,2715,2715,2715,2715,0
20230919,152100,10299135870,2715,2715,2715,2715,0
20230919,152000,10299135870,2715,2715,2715,2715,0
20230919,151900,10299135870,2715,2715,2720,2705,22412
20230919,151800,10238324675,2715,2710,2715,2705,4346
20230919,151700,10226549635,2710,2705,2710,2705,4960
20230919,151600,10213110130,2710,2705,2710,2705,4613
20230919,151500,10200627110,2710,2715,2715,2705,1760
20230919,151400,10195862480,2710,2710,2715,2705,4355
20230919,151300,10184078280,2700,2710,2715,2700,786
20230919,151200,10181952800,2715,2700,2715,2700,3735
20230919,151100,10171845280,2700,2700,2700,2690,13567
20230919,151000,10135280565,2700,2715,2720,2695,10417
20230919,150900,10107144890,2715,2700,2715,2700,1013
20230919,150800,10104397225,2715,2710,2720,2700,5932
20230919,150700,10088366585,2725,2720,2725,2710,2805
20230919,150600,10080745865,2710,2720,2720,2710,1632
20230919,150500,10076316655,2725,2705,2725,2705,2718
20230919,150400,10068923725,2715,2710,2725,2705,4494
20230919,150300,10056754090,2720,2710,2720,2705,1496
20230919,150200,10052699455,2725,2720,2725,2705,5736
20230919,150100,10037102025,2725,2730,2735,2715,8051
20230919,150000,10015169240,2730,2710,2730,2695,11991
20230919,145900,9982697450,2715,2685,2730,2680,20247
20230919,145800,9928090325,2680,2745,2745,2640,132054
20230919,145700,9572932960,2745,2735,2850,2710,127754
20230919,145600,9216098880,2745,2790,2795,2725,5754
20230919,145500,9200291625,2795,2725,2830,2710,120012
20230919,145400,8866437915,2725,2725,2730,2725,892
20230919,145300,8864004465,2730,2725,2730,2725,1309
20230919,145200,8860432425,2730,2730,2730,2730,319
20230919,145100,8859561555,2725,2730,2730,2725,411
20230919,145000,8858440565,2725,2715,2725,2715,2759
20230919,144900,8850924580,2720,2725,2725,2720,1105
20230919,144800,8847918905,2720,2710,2720,2710,5847
20230919,144700,8832026355,2710,2715,2715,2710,3607
20230919,144600,8822242790,2715,2710,2715,2710,2316
20230919,144500,8815958560,2715,2715,2715,2715,301
20230919,144400,8815141345,2715,2710,2715,2710,777
20230919,144300,8813035595,2710,2720,2720,2710,12466
20230919,144200,8779151120,2720,2730,2730,2720,5617
20230919,144100,8763863860,2735,2730,2735,2725,359
20230919,144000,8762883570,2735,2730,2735,2730,15
20230919,143900,8762842550,2735,2735,2735,2735,683
20230919,143800,8760974545,2735,2735,2735,2735,20
20230919,143700,8760919845,2735,2725,2735,2725,3557
20230919,143600,8751224095,2730,2730,2730,2730,1
20230919,143500,8751221365,2730,2730,2735,2725,1206
20230919,143400,8747932380,2730,2730,2730,2730,150
20230919,143300,8747522880,2735,2735,2735,2735,929
20230919,143200,8744982065,2740,2735,2740,2735,683
20230919,143100,8743112480,2740,2735,2740,2730,2450
20230919,143000,8736413240,2735,2735,2740,2735,53
20230919,142900,8736268280,2735,2735,2735,2735,3233
20230919,142800,8727426025,2735,2750,2750,2735,2744
20230919,142700,8719906710,2750,2755,2755,2750,3414
20230919,142600,8710512965,2755,2740,2755,2735,40653
20230919,142500,8599095450,2740,2730,2740,2730,4946
20230919,142400,8585549210,2735,2740,2740,2730,638
20230919,142300,8583805350,2740,2740,2740,2730,1891
20230919,142200,8578630750,2735,2725,2735,2725,4100
20230919,142100,8567430935,2730,2725,2730,2720,4245
20230919,142000,8555857675,2720,2725,2735,2720,1001
20230919,141900,8553131745,2730,2730,2730,2730,560
20230919,141800,8551602945,2730,2730,2730,2730,1226
20230919,141700,8548255965,2730,2740,2740,2730,307
20230919,141600,8547417845,2730,2740,2740,2730,247
20230919,141500,8546741615,2740,2735,2740,2735,839
20230919,141400,8544444615,2735,2705,2735,2705,9255
20230919,141300,8519354615,2715,2730,2730,2705,7573
20230919,141200,8498810225,2730,2725,2730,2720,3186
20230919,141100,8490139390,2725,2720,2725,2700,14083
20230919,141000,8452024830,2740,2720,2740,2705,3728
20230919,140900,8441892510,2725,2735,2735,2725,2042
20230919,140800,8436313970,2735,2720,2740,2715,1184
20230919,140700,8433092545,2745,2735,2745,2720,1178
20230919,140600,8429882375,2715,2715,2745,2705,5689
20230919,140500,8414349595,2705,2745,2745,2705,19677
20230919,140400,8360702005,2745,2745,2755,2735,6428
20230919,140300,8343046760,2750,2745,2750,2740,1717
20230919,140200,8338336890,2745,2745,2750,2745,7830
20230919,140100,8316829805,2750,2735,2750,2735,5809
20230919,140000,8300895425,2735,2740,2740,2735,4458
20230919,135900,8288698295,2735,2710,2735,2705,3311
20230919,135800,8279681505,2715,2710,2715,2695,3466
20230919,135700,8270307845,2715,2705,2745,2685,18720
20230919,135600,8219657440,2695,2745,2750,2680,20532
20230919,135500,8163946465,2755,2750,2755,2650,52444
20230919,135400,8021738550,2625,2625,2625,2625,0
20230919,135300,8021738550,2625,2775,2790,2625,31619
20230919,135200,7935567000,2790,2795,2800,2775,3988
20230919,135100,7924420000,2800,2790,2800,2765,7377
20230919,135000,7903895465,2790,2790,2810,2780,30114
20230919,134900,7819586490,2785,2790,2790,2760,5758
20230919,134800,7803584555,2790,2800,2805,2750,43371
20230919,134700,7683094475,2805,2765,2815,2765,70256
20230919,134600,7486658865,2765,2780,2780,2765,3141
20230919,134500,7477952350,2780,2770,2780,2770,1242
20230919,134400,7474506690,2765,2760,2765,2755,3103
20230919,134300,7465941600,2760,2765,2790,2760,5821
20230919,134200,7449796360,2770,2765,2770,2745,6432
20230919,134100,7432082425,2765,2750,2765,2740,7838
20230919,134000,7410523675,2735,2730,2745,2710,13082
20230919,133900,7374877205,2715,2745,2750,2700,88794
20230919,133800,7133725445,2745,2790,2850,2740,108292
20230919,133700,6831595245,2790,2795,2795,2785,144
20230919,133600,6831193355,2795,2800,2800,2795,3736
20230919,133500,6820748990,2800,2800,2800,2800,2414
20230919,133400,6813989790,2800,2790,2805,2790,4490
20230919,133300,6801424155,2790,2790,2800,2780,14590
20230919,133200,6760755995,2795,2795,2795,2780,5086
20230919,133100,6746588530,2795,2810,2810,2795,2497
20230919,133000,6739602610,2800,2805,2810,2795,4492
20230919,132900,6727015290,2805,2810,2810,2805,1621
20230919,132800,6722462920,2810,2795,2810,2790,3711
20230919,132700,6712071140,2795,2795,2795,2795,399
20230919,132600,6710955935,2795,2785,2800,2780,12823
20230919,132500,6675144220,2785,2790,2790,2785,2958
20230919,132400,6666901090,2790,2795,2800,2790,3013
20230919,132300,6658484260,2785,2785,2800,2785,10501
20230919,132200,6629227660,2785,2805,2805,2785,18148
20230919,132100,6578500225,2805,2800,2820,2800,12776
20230919,132000,6542586055,2805,2815,2820,2805,10832
20230919,131900,6512144515,2815,2820,2825,2815,9172
20230919,131800,6486280965,2815,2810,2815,2810,6914
20230919,131700,6466825875,2810,2815,2815,2805,5625
20230919,131600,6451016980,2820,2835,2835,2815,5330
20230919,131500,6435961325,2835,2825,2835,2815,25926
20230919,131400,6362577310,2820,2805,2820,2805,5604
20230919,131300,6346834335,2805,2810,2810,2800,6420
20230919,131200,6328820420,2810,2810,2835,2800,15629
20230919,131100,6284841915,2810,2810,2825,2805,8372
20230919,131000,6261288980,2805,2830,2835,2805,21504
20230919,130900,6200588930,2835,2840,2845,2830,6604
20230919,130800,6181875865,2840,2820,2845,2805,27258
20230919,130700,6104900050,2820,2825,2830,2820,7060
20230919,130600,6084966875,2830,2835,2840,2825,10543
20230919,130500,6055127685,2835,2820,2840,2820,13799
20230919,130400,6016094485,2820,2840,2840,2820,16234
20230919,130300,5970268600,2840,2820,2845,2820,12318
20230919,130200,5935338030,2825,2825,2840,2810,38906
20230919,130100,5825768195,2825,2855,2865,2825,15084
20230919,130000,5782798705,2855,2815,2875,2815,44843
20230919,125900,5655229065,2815,2815,2845,2810,38249
20230919,125800,5547004890,2815,2815,2850,2815,40542
20230919,125700,5432352210,2815,2870,2890,2795,101532
20230919,125600,5142311790,2870,2885,2910,2865,144912
20230919,125500,4723347735,2885,2840,2930,2840,273749
20230919,125400,3933689275,2840,2840,2840,2840,0
20230919,125300,3933689275,2840,2830,2840,2825,43494
20230919,125200,3810306550,2825,2795,2830,2795,43094
20230919,125100,3688979260,2800,2815,2815,2795,31594
20230919,125000,3600341025,2815,2815,2815,2805,7026
20230919,124900,3580587700,2820,2805,2820,2805,53099
20230919,124800,3431273295,2810,2785,2810,2780,96509
20230919,124700,3161083075,2785,2775,2795,2775,28018
20230919,124600,3082985390,2780,2765,2780,2760,1123
20230919,124500,3079879205,2780,2760,2785,2760,2542
20230919,124400,3072817900,2760,2770,2770,2760,27683
20230919,124300,2996350855,2775,2780,2785,2775,2995
20230919,124200,2988028725,2780,2780,2780,2775,3676
20230919,124100,2977814050,2780,2775,2790,2775,5984
20230919,124000,2961167955,2780,2790,2795,2780,27741
20230919,123900,2883735130,2795,2775,2795,2775,30918
20230919,123800,2797598230,2775,2775,2775,2770,4256
20230919,123700,2785805355,2775,2775,2780,2770,1779
20230919,123600,2780868295,2780,2775,2780,2770,11547
20230919,123500,2748839875,2770,2765,2780,2765,28255
20230919,123400,2670455685,2765,2765,2770,2765,8988
20230919,123300,2645590330,2765,2770,2775,2765,5700
20230919,123200,2629781070,2775,2770,2775,2770,1284
20230919,123100,2626224380,2765,2765,2770,2755,12902
20230919,123000,2590553740,2765,2765,2770,2765,1101
20230919,122900,2587509465,2765,2755,2770,2755,10909
20230919,122800,2557403195,2750,2750,2750,2750,1881
20230919,122700,2552230445,2750,2755,2755,2750,2456
20230919,122600,2545472535,2755,2755,2760,2750,3904
20230919,122500,2534718970,2755,2765,2765,2755,6797
20230919,122400,2515954545,2765,2755,2765,2755,9657
20230919,122300,2489306375,2760,2760,2765,2760,3845
20230919,122200,2478693840,2765,2760,2775,2760,10660
20230919,122100,2449172890,2775,2760,2775,2750,8300
20230919,122000,2426200885,2760,2770,2775,2760,26475
20230919,121900,2352900925,2765,2745,2770,2745,16367
20230919,121800,2307733000,2740,2730,2740,2730,3239
20230919,121700,2298868400,2725,2720,2730,2720,4120
20230919,121600,2287631070,2715,2715,2720,2715,484
20230919,121500,2286317005,2720,2730,2730,2715,2125
20230919,121400,2280539065,2730,2730,2735,2730,235
20230919,121300,2279897510,2730,2725,2740,2715,12307
20230919,121200,2246419040,2735,2735,2735,2725,11813
20230919,121100,2214149560,2730,2725,2735,2725,2874
20230919,121000,2206307020,2730,2730,2730,2730,995
20230919,120900,2203590670,2735,2725,2735,2720,8089
20230919,120800,2181534380,2725,2720,2725,2720,16
20230919,120700,2181490790,2715,2715,2720,2715,541
20230919,120600,2180021970,2715,2720,2725,2715,2049
20230919,120500,2174448695,2720,2725,2725,2720,3203
20230919,120400,2165731820,2730,2730,2730,2725,1442
20230919,120300,2161800160,2730,2730,2730,2725,695
20230919,120200,2159903270,2720,2730,2730,2720,2311
20230919,120100,2153615250,2730,2720,2730,2720,3789
20230919,120000,2143274660,2725,2725,2730,2725,1092
20230919,115900,2140298940,2725,2730,2730,2720,1534
20230919,115800,2136118555,2735,2735,2735,2725,12532
20230919,115700,2101938765,2730,2735,2735,2730,2103
20230919,115600,2096194990,2730,2740,2740,2730,5593
20230919,115500,2080897190,2740,2725,2740,2725,7112
20230919,115400,2061462575,2730,2735,2735,2730,3390
20230919,115300,2052207015,2735,2740,2740,2735,3044
20230919,115200,2043875105,2745,2750,2755,2740,6029
20230919,115100,2027302965,2750,2735,2760,2730,15078
20230919,115000,1985837835,2725,2720,2725,2710,9653
20230919,114900,1959586425,2720,2725,2730,2720,12534
20230919,114800,1925434345,2725,2730,2735,2725,3815
20230919,114700,1915022255,2725,2725,2730,2725,1339
20230919,114600,1911373475,2730,2735,2740,2725,6796
20230919,114500,1892806290,2735,2740,2740,2730,2858
20230919,114400,1884986495,2745,2735,2750,2720,1748
20230919,114300,1880197165,2720,2740,2740,2720,21209
20230919,114200,1822271490,2740,2755,2755,2740,5345
20230919,114100,1807580135,2755,2755,2760,2750,6317
20230919,114000,1790176640,2755,2755,2770,2755,25732
20230919,113900,1719063110,2760,2760,2760,2750,12479
20230919,113800,1684712405,2750,2760,2765,2745,24887
20230919,113700,1616137590,2760,2725,2760,2725,31848
20230919,113600,1528840700,2725,2745,2775,2725,16694
20230919,113500,1482987390,2745,2775,2775,2735,14209
20230919,113400,1443851295,2775,2810,2810,2730,39543
20230919,113300,1333990965,2790,2760,2810,2720,94791
20230919,113200,1070596660,2765,2660,2770,2660,137374
20230919,113100,697968445,2660,2640,2660,2640,9251
20230919,113000,673428025,2640,2640,2640,2635,3705
20230919,112900,663651825,2635,2630,2635,2630,310
20230919,112800,662835665,2630,2630,2630,2630,1037
20230919,112700,660108355,2635,2635,2635,2635,2
20230919,112600,660103085,2630,2630,2630,2630,10
20230919,112500,660076785,2630,2630,2630,2630,2025
20230919,112400,654751035,2630,2625,2630,2625,3103
20230919,112300,646596375,2625,2625,2625,2625,35
20230919,112200,646504500,2630,2630,2630,2630,0
20230919,112100,646504500,2630,2630,2630,2630,965
20230919,112000,643966550,2630,2630,2635,2630,211
20230919,111900,643411615,2640,2640,2640,2635,37
20230919,111800,643314085,2640,2635,2640,2635,142
20230919,111700,642939665,2640,2635,2640,2635,88
20230919,111600,642707695,2635,2635,2635,2635,819
20230919,111500,640549630,2635,2630,2635,2630,440
20230919,111400,639392345,2630,2630,2630,2630,67
20230919,111300,639216135,2625,2625,2625,2625,0
20230919,111200,639216135,2625,2625,2625,2625,0
20230919,111100,639216135,2625,2625,2625,2625,0
20230919,111000,639216135,2625,2625,2625,2625,0
20230919,110900,639216135,2625,2625,2625,2625,602
20230919,110800,637635885,2625,2625,2625,2625,151
20230919,110700,637239510,2625,2625,2625,2625,4252
20230919,110600,626078010,2625,2625,2625,2625,2851
20230919,110500,618594135,2625,2625,2625,2625,0
20230919,110400,618594135,2625,2630,2630,2625,3186
20230919,110300,610225970,2630,2630,2630,2630,0
20230919,110200,610225970,2630,2630,2630,2630,0
20230919,110100,610225970,2630,2630,2630,2630,1030
20230919,110000,607517070,2630,2635,2635,2630,1262
20230919,105900,604195825,2630,2640,2640,2630,1370
20230919,105800,600585240,2640,2640,2640,2640,159
20230919,105700,600165480,2645,2640,2645,2640,2243
20230919,105600,594238170,2640,2640,2640,2640,0
20230919,105500,594238170,2640,2640,2640,2640,915
20230919,105400,591822570,2640,2635,2640,2635,2035
20230919,105300,586451205,2640,2640,2640,2640,0
20230919,105200,586451205,2640,2630,2640,2630,4034
20230919,105100,575820750,2630,2630,2630,2630,10
20230919,105000,575794450,2635,2635,2635,2635,734
20230919,104900,573860360,2635,2640,2640,2635,722
20230919,104800,571957830,2640,2645,2645,2640,986
20230919,104700,569354410,2645,2645,2645,2645,769
20230919,104600,567320405,2640,2645,2655,2640,839
20230919,104500,565103285,2645,2645,2645,2645,1993
20230919,104400,559831800,2645,2650,2650,2645,1001
20230919,104300,557184150,2645,2650,2650,2645,1300
20230919,104200,553744985,2645,2670,2670,2645,6777
20230919,104100,535723580,2675,2655,2675,2655,5073
20230919,104000,522186030,2645,2640,2650,2640,20062
20230919,103900,469094450,2640,2635,2640,2630,1494
20230919,103800,465153240,2635,2625,2635,2625,4806
20230919,103700,452493455,2630,2635,2635,2630,387
20230919,103600,451475640,2630,2630,2630,2630,1133
20230919,103500,448495850,2630,2625,2630,2625,291
20230919,103400,447730620,2630,2625,2630,2625,1260
20230919,103300,444423070,2625,2630,2635,2625,2451
20230919,103200,437988185,2635,2630,2640,2625,9058
20230919,103100,414165115,2625,2615,2625,2610,7128
20230919,103000,395501890,2615,2615,2615,2615,128
20230919,102900,395167170,2610,2610,2615,2610,2422
20230919,102800,388840930,2610,2610,2610,2610,550
20230919,102700,387405430,2610,2610,2610,2610,528
20230919,102600,386027350,2615,2615,2615,2615,0
20230919,102500,386027350,2615,2615,2615,2615,0
20230919,102400,386027350,2615,2610,2615,2610,407
20230919,102300,384965075,2610,2610,2610,2610,51
20230919,102200,384831965,2615,2615,2615,2615,320
20230919,102100,383995165,2615,2610,2615,2610,517
20230919,102000,382645790,2610,2610,2610,2610,100
20230919,101900,382384790,2610,2610,2610,2610,256
20230919,101800,381716630,2610,2615,2615,2610,105
20230919,101700,381442490,2620,2620,2620,2620,6
20230919,101600,381426770,2610,2620,2625,2610,1559
20230919,101500,377350310,2625,2620,2625,2620,400
20230919,101400,376300315,2625,2625,2625,2625,128
20230919,101300,375964315,2625,2610,2625,2610,1047
20230919,101200,373229625,2610,2610,2610,2610,366
20230919,101100,372274365,2605,2595,2605,2595,1821
20230919,101000,367536970,2595,2595,2595,2595,2418
20230919,100900,361262260,2595,2595,2595,2595,5
20230919,100800,361249285,2590,2590,2590,2590,403
20230919,100700,360205515,2590,2590,2590,2590,2117
20230919,100600,354722485,2595,2595,2595,2595,0
20230919,100500,354722485,2595,2595,2595,2595,144
20230919,100400,354348805,2595,2595,2595,2595,22
20230919,100300,354291715,2595,2595,2595,2595,1820
20230919,100200,349568815,2600,2600,2600,2600,164
20230919,100100,349142415,2595,2595,2595,2595,20
20230919,100000,349090515,2600,2600,2600,2600,115
20230919,095900,348791515,2605,2605,2605,2605,5
20230919,095800,348778490,2600,2600,2600,2600,541
20230919,095700,347371890,2600,2600,2600,2600,4001
20230919,095600,336969290,2605,2610,2610,2600,2360
20230919,095500,330829735,2610,2605,2610,2600,2067
20230919,095400,325449020,2610,2610,2610,2610,0
20230919,095300,325449020,2610,2610,2610,2610,1
20230919,095200,325446410,2610,2610,2610,2610,0
20230919,095100,325446410,2610,2610,2610,2610,6
20230919,095000,325430750,2610,2610,2610,2610,0
20230919,094900,325430750,2610,2610,2610,2610,550
20230919,094800,323995250,2610,2610,2610,2610,3
20230919,094700,323987420,2610,2610,2610,2605,422
20230919,094600,322887510,2605,2610,2610,2605,9546
20230919,094500,298015180,2610,2615,2615,2610,3947
20230919,094400,287713485,2615,2615,2620,2615,1906
20230919,094300,282726790,2620,2620,2620,2620,198
20230919,094200,282208030,2615,2620,2620,2610,6383
20230919,094100,265521125,2620,2625,2625,2620,1515
20230919,094000,261551300,2630,2640,2640,2630,1301
20230919,093900,258118425,2640,2625,2640,2620,3386
20230919,093800,249201235,2630,2635,2640,2630,1595
20230919,093700,245005530,2640,2640,2640,2640,201
20230919,093600,244474890,2640,2640,2640,2635,4329
20230919,093500,233049380,2640,2635,2640,2635,2641
20230919,093400,226086840,2635,2630,2635,2630,8923
20230919,093300,202617810,2630,2625,2630,2615,3307
20230919,093200,193950625,2625,2630,2630,2620,569
20230919,093100,192457035,2620,2620,2630,2620,23
20230919,093000,192396765,2620,2620,2625,2620,2232
20230919,092900,186540635,2625,2610,2625,2600,10260
20230919,092800,159720610,2610,2600,2610,2600,28
20230919,092700,159647730,2600,2600,2600,2600,708
20230919,092600,157806930,2600,2595,2600,2585,4766
20230919,092500,145468240,2595,2590,2595,2590,2999
20230919,092400,137689025,2590,2590,2590,2590,40
20230919,092300,137585425,2590,2590,2590,2590,1055
20230919,092200,134852975,2590,2590,2590,2590,251
20230919,092100,134202885,2595,2590,2595,2590,12
20230919,092000,134171800,2590,2590,2590,2590,11
20230919,091900,134143310,2600,2585,2600,2585,248
20230919,091800,133501040,2585,2585,2585,2585,244
20230919,091700,132870300,2590,2580,2590,2580,782
20230919,091600,130845030,2580,2580,2580,2580,81
20230919,091500,130636050,2580,2590,2590,2580,15169
20230919,091400,91351275,2590,2590,2590,2590,35
20230919,091300,91260625,2590,2590,2590,2590,589
20230919,091200,89735115,2590,2590,2590,2590,1266
20230919,091100,86456175,2590,2590,2590,2590,777
20230919,091000,84443745,2585,2605,2605,2585,5087
20230919,090900,71196880,2605,2605,2605,2605,219
20230919,090800,70626385,2605,2595,2610,2595,913
20230919,090700,68247340,2580,2580,2610,2580,4015
20230919,090600,57819935,2600,2610,2615,2600,1754
20230919,090500,53249615,2610,2610,2615,2610,2759
20230919,090400,46037385,2615,2605,2615,2605,5390
20230919,090300,31975255,2600,2595,2600,2575,5140
20230919,090200,18647650,2595,2580,2595,2580,2929
20230919,090100,11064630,2580,2565,2580,2560,521
20230919,090000,9728320,2560,2585,2585,2560,3770