stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230919,201500,42284163395,2710,2710,2710,2710,68990
20230919,201400,42284163395,2710,2710,2710,2710,0
20230919,201300,42284163395,2710,2710,2710,2710,0
20230919,201200,42284163395,2710,2710,2710,2710,0
20230919,201100,42284163395,2710,2710,2710,2710,0
20230919,201000,42284163395,2710,2710,2710,2710,0
20230919,200900,42284163395,2710,2710,2710,2710,0
20230919,200800,42284163395,2710,2710,2710,2710,0
20230919,200700,42284163395,2710,2710,2710,2710,0
20230919,200600,42284163395,2710,2710,2710,2710,0
20230919,200500,42284163395,2710,2710,2710,2710,0
20230919,200400,42284163395,2710,2710,2710,2710,0
20230919,200300,42284163395,2710,2710,2710,2710,0
20230919,200200,42284163395,2710,2710,2710,2710,0
20230919,200100,42284163395,2710,2710,2710,2710,0
20230919,200000,42284163395,2710,2710,2710,2710,0
20230919,195900,42284163395,2710,2710,2710,2710,0
20230919,195800,42284163395,2710,2710,2710,2710,0
20230919,195700,42284163395,2710,2710,2710,2710,0
20230919,195600,42284163395,2710,2710,2710,2710,0
20230919,195500,42284163395,2710,2710,2710,2710,0
20230919,195400,42284163395,2710,2710,2710,2710,0
20230919,195300,42284163395,2710,2710,2710,2710,0
20230919,195200,42284163395,2710,2710,2710,2710,0
20230919,195100,42284163395,2710,2710,2710,2710,0
20230919,195000,42284163395,2710,2710,2710,2710,0
20230919,194900,42284163395,2710,2710,2710,2710,0
20230919,194800,42284163395,2710,2710,2710,2710,0
20230919,194700,42284163395,2710,2710,2710,2710,0
20230919,194600,42284163395,2710,2710,2710,2710,0
20230919,194500,42284163395,2710,2710,2710,2710,68990
20230919,194400,42284163395,2710,2710,2710,2710,0
20230919,194300,42284163395,2710,2710,2710,2710,0
20230919,194200,42284163395,2710,2710,2710,2710,0
20230919,194100,42284163395,2710,2710,2710,2710,0
20230919,194000,42284163395,2710,2710,2710,2710,0
20230919,193900,42284163395,2710,2710,2710,2710,0
20230919,193800,42284163395,2710,2710,2710,2710,0
20230919,193700,42284163395,2710,2710,2710,2710,0
20230919,193600,42284163395,2710,2710,2710,2710,0
20230919,193500,42284163395,2710,2710,2710,2710,0
20230919,193400,42284163395,2710,2710,2710,2710,0
20230919,193300,42284163395,2710,2710,2710,2710,0
20230919,193200,42284163395,2710,2710,2710,2710,0
20230919,193100,42284163395,2710,2710,2710,2710,0
20230919,193000,42284163395,2710,2710,2710,2710,0
20230919,192900,42284163395,2710,2710,2710,2710,0
20230919,192800,42284163395,2710,2710,2710,2710,0
20230919,192700,42284163395,2710,2710,2710,2710,0
20230919,192600,42284163395,2710,2710,2710,2710,0
20230919,192500,42284163395,2710,2710,2710,2710,0
20230919,192400,42284163395,2710,2710,2710,2710,0
20230919,192300,42284163395,2710,2710,2710,2710,0
20230919,192200,42284163395,2710,2710,2710,2710,0
20230919,192100,42284163395,2710,2710,2710,2710,0
20230919,192000,42284163395,2710,2710,2710,2710,0
20230919,191900,42284163395,2710,2710,2710,2710,0
20230919,191800,42284163395,2710,2710,2710,2710,0
20230919,191700,42284163395,2710,2710,2710,2710,0
20230919,191600,42284163395,2710,2710,2710,2710,0
20230919,191500,42284163395,2710,2710,2710,2710,68990
20230919,191400,42284163395,2710,2710,2710,2710,0
20230919,191300,42284163395,2710,2710,2710,2710,0
20230919,191200,42284163395,2710,2710,2710,2710,0
20230919,191100,42284163395,2710,2710,2710,2710,0
20230919,191000,42284163395,2710,2710,2710,2710,0
20230919,190900,42284163395,2710,2710,2710,2710,0
20230919,190800,42284163395,2710,2710,2710,2710,0
20230919,190700,42284163395,2710,2710,2710,2710,0
20230919,190600,42284163395,2710,2710,2710,2710,0
20230919,190500,42284163395,2710,2710,2710,2710,0
20230919,190400,42284163395,2710,2710,2710,2710,0
20230919,190300,42284163395,2710,2710,2710,2710,0
20230919,190200,42284163395,2710,2710,2710,2710,0
20230919,190100,42284163395,2710,2710,2710,2710,0
20230919,190000,42284163395,2710,2710,2710,2710,0
20230919,185900,42284163395,2710,2710,2710,2710,0
20230919,185800,42284163395,2710,2710,2710,2710,0
20230919,185700,42284163395,2710,2710,2710,2710,0
20230919,185600,42284163395,2710,2710,2710,2710,0
20230919,185500,42284163395,2710,2710,2710,2710,0
20230919,185400,42284163395,2710,2710,2710,2710,0
20230919,185300,42284163395,2710,2710,2710,2710,0
20230919,185200,42284163395,2710,2710,2710,2710,0
20230919,185100,42284163395,2710,2710,2710,2710,0
20230919,185000,42284163395,2710,2710,2710,2710,0
20230919,184900,42284163395,2710,2710,2710,2710,0
20230919,184800,42284163395,2710,2710,2710,2710,0
20230919,184700,42284163395,2710,2710,2710,2710,0
20230919,184600,42284163395,2710,2710,2710,2710,0
20230919,184500,42284163395,2710,2710,2710,2710,68990
20230919,184400,42284163395,2710,2710,2710,2710,0
20230919,184300,42284163395,2710,2710,2710,2710,0
20230919,184200,42284163395,2710,2710,2710,2710,0
20230919,184100,42284163395,2710,2710,2710,2710,0
20230919,184000,42284163395,2710,2710,2710,2710,0
20230919,183900,42284163395,2710,2710,2710,2710,0
20230919,183800,42284163395,2710,2710,2710,2710,0
20230919,183700,42284163395,2710,2710,2710,2710,0
20230919,183600,42284163395,2710,2710,2710,2710,0
20230919,183500,42284163395,2710,2710,2710,2710,0
20230919,183400,42284163395,2710,2710,2710,2710,0
20230919,183300,42284163395,2710,2710,2710,2710,0
20230919,183200,42284163395,2710,2710,2710,2710,0
20230919,183100,42284163395,2710,2710,2710,2710,0
20230919,183000,42284163395,2710,2710,2710,2710,0
20230919,182900,42284163395,2710,2710,2710,2710,0
20230919,182800,42284163395,2710,2710,2710,2710,0
20230919,182700,42284163395,2710,2710,2710,2710,0
20230919,182600,42284163395,2710,2710,2710,2710,0
20230919,182500,42284163395,2710,2710,2710,2710,0
20230919,182400,42284163395,2710,2710,2710,2710,0
20230919,182300,42284163395,2710,2710,2710,2710,0
20230919,182200,42284163395,2710,2710,2710,2710,0
20230919,182100,42284163395,2710,2710,2710,2710,0
20230919,182000,42284163395,2710,2710,2710,2710,0
20230919,181900,42284163395,2710,2710,2710,2710,0
20230919,181800,42284163395,2710,2710,2710,2710,0
20230919,181700,42284163395,2710,2710,2710,2710,0
20230919,181600,42284163395,2710,2710,2710,2710,0
20230919,181500,42284163395,2710,2710,2710,2710,68990
20230919,181400,42284163395,2710,2710,2710,2710,0
20230919,181300,42284163395,2710,2710,2710,2710,0
20230919,181200,42284163395,2710,2710,2710,2710,0
20230919,181100,42284163395,2710,2710,2710,2710,0
20230919,181000,42284163395,2710,2710,2710,2710,0
20230919,180900,42284163395,2710,2710,2710,2710,0
20230919,180800,42284163395,2710,2710,2710,2710,0
20230919,180700,42284163395,2710,2710,2710,2710,0
20230919,180600,42284163395,2710,2710,2710,2710,0
20230919,180500,42284163395,2710,2710,2710,2710,0
20230919,180400,42284163395,2710,2710,2710,2710,0
20230919,180300,42284163395,2710,2710,2710,2710,0
20230919,180200,42284163395,2710,2710,2710,2710,0
20230919,180100,42284163395,2710,2710,2710,2710,0
20230919,180000,42284163395,2710,2710,2710,2710,0
20230919,175900,42284163395,2710,2710,2710,2710,0
20230919,175800,42284163395,2710,2710,2710,2710,0
20230919,175700,42284163395,2710,2710,2710,2710,0
20230919,175600,42284163395,2710,2710,2710,2710,0
20230919,175500,42284163395,2710,2710,2710,2710,0
20230919,175400,42284163395,2710,2710,2710,2710,0
20230919,175300,42284163395,2710,2710,2710,2710,0
20230919,175200,42284163395,2710,2710,2710,2710,0
20230919,175100,42284163395,2710,2710,2710,2710,0
20230919,175000,42284163395,2710,2710,2710,2710,0
20230919,174900,42284163395,2710,2710,2710,2710,0
20230919,174800,42284163395,2710,2710,2710,2710,0
20230919,174700,42284163395,2710,2710,2710,2710,0
20230919,174600,42284163395,2710,2710,2710,2710,0
20230919,174500,42284163395,2710,2710,2710,2710,68990
20230919,174400,42284163395,2710,2710,2710,2710,0
20230919,174300,42284163395,2710,2710,2710,2710,0
20230919,174200,42284163395,2710,2710,2710,2710,0
20230919,174100,42284163395,2710,2710,2710,2710,0
20230919,174000,42284163395,2710,2710,2710,2710,0
20230919,173900,42284163395,2710,2710,2710,2710,0
20230919,173800,42284163395,2710,2710,2710,2710,0
20230919,173700,42284163395,2710,2710,2710,2710,0
20230919,173600,42284163395,2710,2710,2710,2710,0
20230919,173500,42284163395,2710,2710,2710,2710,0
20230919,173400,42284163395,2710,2710,2710,2710,0
20230919,173300,42284163395,2710,2710,2710,2710,0
20230919,173200,42284163395,2710,2710,2710,2710,0
20230919,173100,42284163395,2710,2710,2710,2710,0
20230919,173000,42284163395,2710,2710,2710,2710,0
20230919,172900,42284163395,2710,2710,2710,2710,0
20230919,172800,42284163395,2710,2710,2710,2710,0
20230919,172700,42284163395,2710,2710,2710,2710,0
20230919,172600,42284163395,2710,2710,2710,2710,0
20230919,172500,42284163395,2710,2710,2710,2710,0
20230919,172400,42284163395,2710,2710,2710,2710,0
20230919,172300,42284163395,2710,2710,2710,2710,0
20230919,172200,42284163395,2710,2710,2710,2710,0
20230919,172100,42284163395,2710,2710,2710,2710,0
20230919,172000,42284163395,2710,2710,2710,2710,0
20230919,171900,42284163395,2710,2710,2710,2710,0
20230919,171800,42284163395,2710,2710,2710,2710,0
20230919,171700,42284163395,2710,2710,2710,2710,0
20230919,171600,42284163395,2710,2710,2710,2710,0
20230919,171500,42284163395,2710,2710,2710,2710,68990
20230919,171400,42284163395,2710,2710,2710,2710,0
20230919,171300,42284163395,2710,2710,2710,2710,0
20230919,171200,42284163395,2710,2710,2710,2710,0
20230919,171100,42284163395,2710,2710,2710,2710,0
20230919,171000,42284163395,2710,2710,2710,2710,0
20230919,170900,42284163395,2710,2710,2710,2710,0
20230919,170800,42284163395,2710,2710,2710,2710,0
20230919,170700,42284163395,2710,2710,2710,2710,0
20230919,170600,42284163395,2710,2710,2710,2710,0
20230919,170500,42284163395,2710,2710,2710,2710,0
20230919,170400,42284163395,2710,2710,2710,2710,0
20230919,170300,42284163395,2710,2710,2710,2710,0
20230919,170200,42284163395,2710,2710,2710,2710,0
20230919,170100,42284163395,2710,2710,2710,2710,0
20230919,170000,42284163395,2710,2710,2710,2710,0
20230919,165900,42284163395,2710,2710,2710,2710,0
20230919,165800,42284163395,2710,2710,2710,2710,0
20230919,165700,42284163395,2710,2710,2710,2710,0
20230919,165600,42284163395,2710,2710,2710,2710,0
20230919,165500,42284163395,2710,2710,2710,2710,0
20230919,165400,42284163395,2710,2710,2710,2710,0
20230919,165300,42284163395,2710,2710,2710,2710,0
20230919,165200,42284163395,2710,2710,2710,2710,0
20230919,165100,42284163395,2710,2710,2710,2710,0
20230919,165000,42284163395,2710,2710,2710,2710,0
20230919,164900,42284163395,2710,2710,2710,2710,0
20230919,164800,42284163395,2710,2710,2710,2710,0
20230919,164700,42284163395,2710,2710,2710,2710,0
20230919,164600,42284163395,2710,2710,2710,2710,0
20230919,164500,42284163395,2710,2710,2710,2710,68990
20230919,164400,42284163395,2710,2710,2710,2710,0
20230919,164300,42284163395,2710,2710,2710,2710,0
20230919,164200,42284163395,2710,2710,2710,2710,0
20230919,164100,42284163395,2710,2710,2710,2710,0
20230919,164000,42284163395,2710,2710,2710,2710,0
20230919,163900,42284163395,2710,2710,2710,2710,0
20230919,163800,42284163395,2710,2710,2710,2710,0
20230919,163700,42284163395,2710,2710,2710,2710,0
20230919,163600,42284163395,2710,2710,2710,2710,0
20230919,163500,42284163395,2710,2710,2710,2710,0
20230919,163400,42284163395,2710,2710,2710,2710,0
20230919,163300,42284163395,2710,2710,2710,2710,0
20230919,163200,42284163395,2710,2710,2710,2710,0
20230919,163100,42284163395,2710,2710,2710,2710,0
20230919,163000,42284163395,2710,2710,2710,2710,0
20230919,162900,42284163395,2710,2710,2710,2710,0
20230919,162800,42284163395,2710,2710,2710,2710,0
20230919,162700,42284163395,2710,2710,2710,2710,0
20230919,162600,42284163395,2710,2710,2710,2710,0
20230919,162500,42284163395,2710,2710,2710,2710,0
20230919,162400,42284163395,2710,2710,2710,2710,0
20230919,162300,42284163395,2710,2710,2710,2710,0
20230919,162200,42284163395,2710,2710,2710,2710,0
20230919,162100,42284163395,2710,2710,2710,2710,0
20230919,162000,42284163395,2710,2710,2710,2710,0
20230919,161900,42284163395,2710,2710,2710,2710,0
20230919,161800,42284163395,2710,2710,2710,2710,0
20230919,161700,42284163395,2710,2710,2710,2710,0
20230919,161600,42284163395,2710,2710,2710,2710,0
20230919,161500,42284163395,2710,2710,2710,2710,68990
20230919,161400,42284163395,2710,2710,2710,2710,0
20230919,161300,42284163395,2710,2710,2710,2710,0
20230919,161200,42284163395,2710,2710,2710,2710,0
20230919,161100,42284163395,2710,2710,2710,2710,0
20230919,161000,42284163395,2710,2710,2710,2710,0
20230919,160900,42284163395,2710,2710,2710,2710,0
20230919,160800,42284163395,2710,2710,2710,2710,0
20230919,160700,42284163395,2710,2710,2710,2710,0
20230919,160600,42284163395,2710,2710,2710,2710,0
20230919,160500,42284163395,2710,2710,2710,2710,0
20230919,160400,42284163395,2710,2710,2710,2710,0
20230919,160300,42284163395,2710,2710,2710,2710,0
20230919,160200,42284163395,2710,2710,2710,2710,0
20230919,160100,42284163395,2710,2710,2710,2710,0
20230919,160000,42284163395,2710,2710,2710,2710,0
20230919,155900,42284163395,2710,2710,2710,2710,0
20230919,155800,42284163395,2710,2710,2710,2710,0
20230919,155700,42284163395,2710,2710,2710,2710,0
20230919,155600,42284163395,2710,2710,2710,2710,0
20230919,155500,42284163395,2710,2710,2710,2710,0
20230919,155400,42284163395,2710,2710,2710,2710,0
20230919,155300,42284163395,2710,2710,2710,2710,0
20230919,155200,42284163395,2710,2710,2710,2710,0
20230919,155100,42284163395,2710,2710,2710,2710,0
20230919,155000,42284163395,2710,2710,2710,2710,0
20230919,154900,42284163395,2710,2710,2710,2710,0
20230919,154800,42284163395,2710,2710,2710,2710,0
20230919,154700,42284163395,2710,2710,2710,2710,0
20230919,154600,42284163395,2710,2710,2710,2710,0
20230919,154500,42284163395,2710,2710,2710,2710,68990
20230919,154400,42284163395,2710,2710,2710,2710,0
20230919,154300,42284163395,2710,2710,2710,2710,0
20230919,154200,42284163395,2710,2710,2710,2710,0
20230919,154100,42284163395,2710,2710,2710,2710,0
20230919,154000,42284163395,2710,2710,2710,2710,0
20230919,153900,42284163395,2710,2710,2710,2710,0
20230919,153800,42284163395,2710,2710,2710,2710,0
20230919,153700,42284163395,2710,2710,2710,2710,0
20230919,153600,42284163395,2710,2710,2710,2710,0
20230919,153500,42284163395,2710,2710,2710,2710,0
20230919,153400,42284163395,2710,2710,2710,2710,0
20230919,153300,42284163395,2710,2710,2710,2710,0
20230919,153200,42284163395,2710,2710,2710,2710,0
20230919,153100,42284163395,2710,2710,2710,2710,0
20230919,153000,42284163395,2710,2710,2710,2710,68990
20230919,152900,42097200495,2745,2745,2745,2745,0
20230919,152800,42097200495,2745,2745,2745,2745,0
20230919,152700,42097200495,2745,2745,2745,2745,0
20230919,152600,42097200495,2745,2745,2745,2745,0
20230919,152500,42097200495,2745,2745,2745,2745,0
20230919,152400,42097200495,2745,2745,2745,2745,0
20230919,152300,42097200495,2745,2745,2745,2745,0
20230919,152200,42097200495,2745,2745,2745,2745,0
20230919,152100,42097200495,2745,2745,2745,2745,0
20230919,152000,42097200495,2745,2745,2745,2745,0
20230919,151900,42097200495,2745,2735,2750,2715,63295
20230919,151800,41924156900,2730,2740,2740,2730,8475
20230919,151700,41900976840,2735,2740,2740,2735,3257
20230919,151600,41892065645,2735,2735,2740,2735,5593
20230919,151500,41876757160,2735,2740,2740,2730,4377
20230919,151400,41864782515,2735,2735,2740,2730,12646
20230919,151300,41830202565,2735,2730,2735,2725,7121
20230919,151200,41810764030,2735,2725,2735,2725,5100
20230919,151100,41796842125,2730,2725,2735,2725,6147
20230919,151000,41780062990,2730,2725,2730,2725,3997
20230919,150900,41769154290,2725,2720,2730,2720,2700
20230919,150800,41761805965,2720,2720,2720,2715,4262
20230919,150700,41750217395,2720,2720,2720,2710,6953
20230919,150600,41731344600,2720,2710,2720,2710,4055
20230919,150500,41720344235,2710,2720,2720,2705,10758
20230919,150400,41691174490,2720,2730,2735,2720,8276
20230919,150300,41668616400,2735,2735,2735,2730,2004
20230919,150200,41663138875,2735,2745,2745,2730,6365
20230919,150100,41645699325,2745,2745,2745,2740,2353
20230919,150000,41639242920,2745,2740,2745,2735,2733
20230919,145900,41631744195,2740,2730,2745,2720,25507
20230919,145800,41561995485,2730,2730,2735,2730,12478
20230919,145700,41527919090,2735,2735,2735,2725,4858
20230919,145600,41514638780,2735,2715,2735,2710,24681
20230919,145500,41447555570,2715,2715,2715,2700,11203
20230919,145400,41417214985,2710,2750,2750,2710,44197
20230919,145300,41296704130,2750,2715,2775,2715,136759
20230919,145200,40921200890,2715,2720,2720,2710,1896
20230919,145100,40916051585,2720,2715,2720,2710,2275
20230919,145000,40909879760,2715,2715,2715,2710,2364
20230919,144900,40903468150,2715,2720,2720,2710,1334
20230919,144800,40899842700,2720,2705,2725,2700,35192
20230919,144700,40804267350,2700,2705,2710,2700,7227
20230919,144600,40784705010,2710,2710,2710,2705,2470
20230919,144500,40778018475,2710,2715,2715,2700,8165
20230919,144400,40755935390,2715,2720,2720,2710,14426
20230919,144300,40716824075,2720,2720,2720,2715,2582
20230919,144200,40709807395,2720,2720,2720,2710,2688
20230919,144100,40702503200,2715,2715,2720,2710,2283
20230919,144000,40696304320,2715,2720,2720,2710,2837
20230919,143900,40688601025,2720,2715,2720,2710,5025
20230919,143800,40674955120,2715,2730,2730,2715,11380
20230919,143700,40643957770,2730,2720,2730,2720,30391
20230919,143600,40561150430,2725,2715,2725,2710,20478
20230919,143500,40505490390,2715,2700,2715,2695,37661
20230919,143400,40403610730,2700,2695,2700,2690,1855
20230919,143300,40398605225,2695,2700,2700,2685,3061
20230919,143200,40390356320,2700,2695,2700,2690,7074
20230919,143100,40371299075,2690,2690,2695,2685,6104
20230919,143000,40354866835,2690,2680,2690,2680,4412
20230919,142900,40343011750,2685,2675,2685,2675,3081
20230919,142800,40334751115,2675,2670,2675,2665,4768
20230919,142700,40322023325,2670,2675,2675,2670,3090
20230919,142600,40313769360,2675,2670,2675,2665,615
20230919,142500,40312125890,2670,2660,2670,2660,497
20230919,142400,40310801415,2665,2665,2665,2660,2293
20230919,142300,40304700995,2665,2670,2670,2660,849
20230919,142200,40302438500,2670,2665,2670,2660,5914
20230919,142100,40286700850,2670,2670,2670,2665,5439
20230919,142000,40272200130,2670,2675,2675,2665,1580
20230919,141900,40267987505,2675,2665,2675,2665,2995
20230919,141800,40259991100,2660,2665,2670,2660,17674
20230919,141700,40212912820,2670,2665,2670,2665,2388
20230919,141600,40206547740,2670,2670,2675,2670,1048
20230919,141500,40203749550,2670,2675,2675,2670,1498
20230919,141400,40199749605,2675,2685,2685,2670,1764
20230919,141300,40195029735,2685,2685,2690,2680,2194
20230919,141200,40189144550,2690,2670,2690,2670,5497
20230919,141100,40174399755,2665,2665,2670,2665,3776
20230919,141000,40164336560,2665,2675,2675,2665,2920
20230919,140900,40156545465,2675,2670,2675,2670,2210
20230919,140800,40150643350,2670,2670,2670,2665,12689
20230919,140700,40116826760,2670,2670,2670,2665,2736
20230919,140600,40109527810,2670,2670,2670,2665,3662
20230919,140500,40099755320,2675,2675,2675,2670,2693
20230919,140400,40092551660,2675,2670,2675,2670,4659
20230919,140300,40080111890,2670,2665,2670,2660,1866
20230919,140200,40075139470,2665,2665,2665,2660,1419
20230919,140100,40071357890,2665,2670,2670,2665,12853
20230919,140000,40037094570,2670,2675,2675,2670,10587
20230919,135900,40008827230,2670,2680,2680,2670,4815
20230919,135800,39995936790,2680,2685,2685,2680,8919
20230919,135700,39972018790,2680,2690,2690,2680,4032
20230919,135600,39961206545,2690,2690,2700,2685,12569
20230919,135500,39927354380,2685,2695,2700,2680,5613
20230919,135400,39912244045,2690,2680,2695,2680,2326
20230919,135300,39905977035,2695,2690,2695,2680,2750
20230919,135200,39898585865,2685,2675,2690,2675,3875
20230919,135100,39888190630,2675,2675,2680,2675,2014
20230919,135000,39882803115,2680,2675,2680,2675,2766
20230919,134900,39875403890,2680,2675,2680,2670,9274
20230919,134800,39850596665,2675,2685,2685,2670,10364
20230919,134700,39822864300,2680,2680,2685,2680,2198
20230919,134600,39816973605,2685,2685,2685,2680,3606
20230919,134500,39807303095,2685,2685,2690,2685,3523
20230919,134400,39797833775,2685,2685,2690,2680,3442
20230919,134300,39788592145,2685,2690,2690,2685,206
20230919,134200,39788038825,2685,2695,2695,2685,1636
20230919,134100,39783643830,2690,2685,2700,2685,1777
20230919,134000,39778867730,2685,2695,2695,2685,1998
20230919,133900,39773497875,2695,2685,2695,2685,3028
20230919,133800,39765345465,2690,2695,2695,2690,724
20230919,133700,39763397745,2690,2695,2695,2685,9130
20230919,133600,39738857190,2695,2700,2700,2695,527
20230919,133500,39737436890,2700,2685,2700,2685,3030
20230919,133400,39729287925,2685,2690,2690,2685,4405
20230919,133300,39717456875,2690,2695,2695,2690,6601
20230919,133200,39699682075,2700,2700,2705,2695,2941
20230919,133100,39691743375,2700,2705,2710,2700,3732
20230919,133000,39681660640,2700,2700,2710,2695,2743
20230919,132900,39674239745,2700,2690,2720,2685,27266
20230919,132800,39600424635,2685,2680,2695,2675,6410
20230919,132700,39583203315,2675,2675,2680,2670,4168
20230919,132600,39572058605,2675,2680,2680,2660,7988
20230919,132500,39550803395,2660,2665,2665,2660,16296
20230919,132400,39507406035,2670,2670,2680,2660,2376
20230919,132300,39501066720,2670,2670,2675,2660,6296
20230919,132200,39484313845,2660,2675,2675,2660,13220
20230919,132100,39449035925,2680,2680,2680,2670,1448
20230919,132000,39445165985,2670,2675,2680,2670,4092
20230919,131900,39434233875,2675,2675,2675,2670,6039
20230919,131800,39418097750,2675,2680,2680,2675,496
20230919,131700,39416770165,2680,2680,2680,2670,10842
20230919,131600,39387765690,2685,2690,2690,2680,9201
20230919,131500,39363072250,2690,2690,2695,2685,5979
20230919,131400,39346997715,2690,2700,2700,2690,3989
20230919,131300,39336247790,2700,2705,2705,2700,12335
20230919,131200,39302940590,2705,2710,2710,2705,14750
20230919,131100,39263019010,2710,2710,2710,2705,4114
20230919,131000,39251872160,2720,2715,2720,2710,452
20230919,130900,39250644610,2720,2710,2720,2705,1366
20230919,130800,39246941115,2710,2710,2720,2710,2354
20230919,130700,39240561525,2720,2710,2720,2710,199
20230919,130600,39240022215,2710,2715,2715,2710,7111
20230919,130500,39220741095,2715,2715,2720,2715,633
20230919,130400,39219021330,2715,2720,2720,2715,1624
20230919,130300,39214610110,2720,2720,2725,2720,5387
20230919,130200,39199957420,2730,2725,2730,2725,2863
20230919,130100,39192155290,2725,2730,2730,2725,1014
20230919,130000,39189392130,2725,2730,2730,2720,512
20230919,125900,39187996180,2725,2715,2725,2715,10391
20230919,125800,39159730440,2715,2720,2720,2715,937
20230919,125700,39157184315,2715,2715,2720,2715,893
20230919,125600,39154759805,2715,2725,2725,2715,1811
20230919,125500,39149836530,2720,2725,2725,2720,10928
20230919,125400,39120087160,2725,2735,2740,2725,7508
20230919,125300,39099545265,2730,2725,2735,2720,37495
20230919,125200,38997135030,2725,2715,2725,2715,8248
20230919,125100,38974721430,2715,2715,2720,2715,2138
20230919,125000,38968916210,2715,2715,2720,2715,1291
20230919,124900,38965410770,2720,2720,2720,2715,2838
20230919,124800,38957696420,2715,2715,2720,2715,3802
20230919,124700,38947365175,2720,2715,2720,2715,1381
20230919,124600,38943615240,2715,2720,2720,2715,3064
20230919,124500,38935282865,2720,2715,2720,2715,2846
20230919,124400,38927545695,2720,2715,2725,2715,4867
20230919,124300,38914309505,2715,2720,2725,2715,10124
20230919,124200,38886806680,2720,2715,2725,2710,11714
20230919,124100,38854937090,2715,2705,2715,2705,6289
20230919,124000,38837891420,2705,2700,2705,2700,7791
20230919,123900,38816819765,2700,2705,2705,2700,6901
20230919,123800,38798187050,2705,2705,2705,2700,6104
20230919,123700,38781703425,2705,2710,2710,2695,21619
20230919,123600,38723273600,2710,2720,2725,2710,45159
20230919,123500,38600593765,2715,2705,2720,2705,23928
20230919,123400,38535673930,2710,2710,2710,2700,18326
20230919,123300,38486099300,2705,2690,2710,2685,32429
20230919,123200,38398484895,2685,2680,2690,2680,8283
20230919,123100,38376226960,2680,2680,2685,2675,10028
20230919,123000,38349343265,2685,2680,2685,2675,11769
20230919,122900,38317800260,2675,2670,2685,2665,13626
20230919,122800,38281347565,2665,2665,2670,2660,7637
20230919,122700,38260994965,2665,2660,2670,2655,1208
20230919,122600,38257778705,2660,2660,2660,2655,5346
20230919,122500,38243575905,2665,2660,2665,2655,2116
20230919,122400,38237952490,2660,2660,2665,2655,3979
20230919,122300,38227374865,2660,2655,2670,2650,7266
20230919,122200,38208104080,2665,2665,2665,2650,25188
20230919,122100,38141189300,2655,2660,2660,2655,3124
20230919,122000,38132887995,2660,2665,2665,2660,8427
20230919,121900,38110466030,2660,2660,2665,2660,3357
20230919,121800,38101527835,2660,2665,2665,2660,1119
20230919,121700,38098550790,2660,2660,2670,2655,2742
20230919,121600,38091248875,2660,2655,2665,2655,2461
20230919,121500,38084714560,2665,2665,2675,2655,8438
20230919,121400,38062282265,2675,2665,2675,2660,10528
20230919,121300,38034211540,2670,2665,2670,2650,56978
20230919,121200,37882916195,2655,2675,2675,2655,45321
20230919,121100,37762195205,2675,2675,2675,2670,23695
20230919,121000,37698897480,2675,2685,2690,2675,27667
20230919,120900,37624773150,2690,2680,2690,2680,5435
20230919,120800,37610202125,2685,2685,2690,2680,17710
20230919,120700,37562643650,2690,2685,2690,2685,2963
20230919,120600,37554675200,2690,2675,2690,2675,8869
20230919,120500,37530884165,2680,2675,2685,2675,2433
20230919,120400,37524363550,2680,2675,2685,2675,6626
20230919,120300,37506627025,2680,2680,2685,2675,7997
20230919,120200,37485196450,2685,2695,2695,2680,15339
20230919,120100,37443976360,2690,2690,2695,2685,10990
20230919,120000,37414406970,2685,2690,2695,2680,11210
20230919,115900,37384283165,2690,2675,2700,2675,28674
20230919,115800,37307166945,2680,2670,2680,2670,26978
20230919,115700,37235085480,2675,2670,2680,2665,45127
20230919,115600,37114567215,2675,2680,2680,2675,16148
20230919,115500,37071343975,2680,2680,2685,2670,26648
20230919,115400,37000026775,2685,2695,2695,2680,21005
20230919,115300,36943700210,2690,2695,2695,2685,12517
20230919,115200,36910045655,2690,2720,2720,2690,18268
20230919,115100,36860607975,2715,2710,2720,2705,10403
20230919,115000,36832415335,2705,2695,2710,2695,7737
20230919,114900,36811510300,2700,2695,2700,2690,13724
20230919,114800,36774565845,2690,2700,2700,2685,47740
20230919,114700,36646194340,2700,2700,2710,2690,43858
20230919,114600,36527867880,2705,2710,2710,2700,13591
20230919,114500,36491104710,2710,2705,2710,2700,9133
20230919,114400,36466419730,2710,2715,2720,2705,41381
20230919,114300,36354363110,2715,2715,2715,2710,9199
20230919,114200,36329413355,2715,2720,2720,2710,12572
20230919,114100,36295317950,2720,2725,2725,2715,1773
20230919,114000,36290495650,2715,2720,2730,2715,32941
20230919,113900,36201024945,2720,2735,2735,2720,6230
20230919,113800,36184048305,2725,2735,2735,2720,11076
20230919,113700,36153855370,2725,2735,2740,2725,10247
20230919,113600,36125871595,2730,2735,2745,2730,36987
20230919,113500,36024554475,2735,2730,2740,2725,6279
20230919,113400,36007383370,2725,2715,2730,2710,18858
20230919,113300,35956174720,2715,2720,2720,2710,35327
20230919,113200,35860214550,2715,2715,2720,2715,23414
20230919,113100,35796620515,2715,2725,2730,2715,35988
20230919,113000,35698726225,2725,2735,2740,2725,20061
20230919,112900,35644021025,2735,2735,2740,2735,2741
20230919,112800,35636510920,2735,2730,2735,2725,6726
20230919,112700,35618141960,2730,2725,2730,2720,7038
20230919,112600,35598959875,2730,2725,2730,2710,51867
20230919,112500,35458012370,2720,2740,2740,2720,16021
20230919,112400,35414303670,2740,2740,2750,2735,8983
20230919,112300,35389692865,2740,2745,2755,2740,11966
20230919,112200,35356887290,2740,2760,2760,2740,14320
20230919,112100,35317502920,2760,2760,2765,2755,11472
20230919,112000,35285840470,2760,2760,2765,2755,19581
20230919,111900,35231809770,2755,2745,2760,2740,10886
20230919,111800,35201896695,2740,2745,2750,2740,23506
20230919,111700,35137435435,2750,2750,2760,2750,20759
20230919,111600,35080266105,2755,2750,2755,2745,22122
20230919,111500,35019478975,2750,2735,2750,2730,17397
20230919,111400,34971827100,2735,2735,2740,2730,7430
20230919,111300,34951520025,2730,2715,2730,2710,25390
20230919,111200,34882507015,2720,2735,2735,2715,96388
20230919,111100,34620266115,2735,2740,2745,2730,22528
20230919,111000,34558635280,2745,2745,2750,2730,40591
20230919,110900,34447452030,2745,2755,2755,2740,40138
20230919,110800,34337163560,2750,2730,2755,2725,40710
20230919,110700,34225730000,2730,2750,2750,2730,36935
20230919,110600,34124690475,2750,2770,2795,2720,220603
20230919,110500,33518605885,2760,2790,2795,2760,129433
20230919,110400,33158998205,2795,2810,2815,2795,55393
20230919,110300,33003804595,2815,2810,2815,2810,7863
20230919,110200,32981694180,2815,2820,2820,2810,17278
20230919,110100,32933102250,2810,2820,2820,2810,32760
20230919,110000,32840809655,2820,2830,2830,2820,21978
20230919,105900,32778757640,2835,2830,2835,2825,10592
20230919,105800,32748772475,2830,2855,2855,2830,31559
20230919,105700,32659278815,2850,2860,2860,2850,7911
20230919,105600,32636713520,2860,2865,2865,2850,3134
20230919,105500,32627746850,2860,2855,2865,2845,17398
20230919,105400,32578083255,2855,2855,2860,2850,5286
20230919,105300,32562983880,2855,2840,2860,2840,8504
20230919,105200,32538770600,2840,2850,2860,2840,12592
20230919,105100,32502911290,2860,2845,2860,2840,8377
20230919,105000,32479038640,2845,2840,2850,2835,5154
20230919,104900,32464411505,2850,2865,2875,2835,42608
20230919,104800,32343129105,2870,2860,2875,2855,28668
20230919,104700,32260911535,2855,2840,2860,2835,30213
20230919,104600,32174982160,2840,2825,2845,2815,49619
20230919,104500,32034864515,2825,2880,2880,2815,206892
20230919,104400,31447843200,2880,2890,2890,2875,32435
20230919,104300,31354277705,2890,2890,2890,2875,30838
20230919,104200,31265431945,2890,2860,2890,2855,99029
20230919,104100,30979942045,2860,2855,2860,2850,10974
20230919,104000,30948574810,2860,2845,2860,2830,73694
20230919,103900,30739173555,2840,2850,2855,2835,30923
20230919,103800,30651260710,2850,2860,2865,2845,33200
20230919,103700,30556471340,2865,2855,2870,2855,49042
20230919,103600,30416111585,2855,2815,2855,2810,80260
20230919,103500,30188715310,2815,2840,2840,2790,167040
20230919,103400,29719191005,2840,2845,2845,2825,80304
20230919,103300,29491504625,2845,2865,2870,2845,95818
20230919,103200,29218235955,2865,2875,2885,2855,123602
20230919,103100,28864246865,2875,2925,2925,2875,171288
20230919,103000,28368559670,2920,2915,2940,2910,79146
20230919,102900,28136660930,2910,2945,2950,2900,158266
20230919,102800,27674088635,2940,2945,2955,2925,173787
20230919,102700,27162795450,2940,2935,2950,2920,310169
20230919,102600,26250562295,2935,2925,2945,2920,447355
20230919,102500,24937464200,2925,2900,2925,2900,212753
20230919,102400,24317464690,2905,2900,2905,2885,102396
20230919,102300,24020402005,2895,2875,2900,2860,55108
20230919,102200,23861609650,2870,2895,2900,2865,117200
20230919,102100,23523599590,2900,2890,2905,2885,153163
20230919,102000,23080014840,2895,2885,2900,2880,144991
20230919,101900,22660699965,2885,2875,2885,2870,42100
20230919,101800,22539489125,2870,2865,2875,2865,34574
20230919,101700,22440171490,2870,2880,2885,2865,48033
20230919,101600,22301827755,2885,2870,2885,2865,32563
20230919,101500,22208310140,2865,2855,2880,2850,86453
20230919,101400,21961100990,2850,2865,2870,2850,48798
20230919,101300,21821575110,2865,2890,2890,2860,69597
20230919,101200,21621169570,2890,2890,2900,2885,129874
20230919,101100,21245344430,2890,2880,2895,2865,78761
20230919,101000,21018458935,2880,2880,2895,2880,123580
20230919,100900,20661544720,2885,2875,2885,2870,56986
20230919,100800,20497501820,2870,2875,2875,2865,47794
20230919,100700,20360194310,2875,2855,2875,2855,78329
20230919,100600,20135829880,2860,2850,2860,2845,64447
20230919,100500,19951820675,2850,2835,2855,2835,67055
20230919,100400,19760928725,2840,2825,2840,2820,35351
20230919,100300,19660796995,2825,2830,2840,2825,51012
20230919,100200,19516356325,2835,2830,2835,2825,44046
20230919,100100,19391649760,2830,2830,2835,2825,40742
20230919,100000,19276370175,2825,2825,2835,2825,52058
20230919,095900,19129081865,2820,2805,2830,2800,35533
20230919,095800,19029097525,2810,2830,2830,2800,35219
20230919,095700,18929855110,2825,2820,2835,2820,45200
20230919,095600,18801983500,2830,2830,2830,2820,49815
20230919,095500,18661344210,2825,2810,2830,2805,53878
20230919,095400,18509285990,2810,2785,2810,2770,97269
20230919,095300,18238195030,2785,2800,2800,2775,112568
20230919,095200,17924449780,2790,2845,2855,2780,233321
20230919,095100,17268540700,2850,2850,2850,2830,39380
20230919,095000,17156489140,2850,2850,2855,2835,85572
20230919,094900,16912845890,2850,2830,2850,2830,55139
20230919,094800,16756109935,2830,2825,2835,2820,49718
20230919,094700,16615553125,2830,2815,2835,2805,90462
20230919,094600,16360117215,2810,2870,2870,2800,214487
20230919,094500,15752740325,2870,2875,2880,2860,66013
20230919,094400,15563268665,2870,2895,2900,2860,111695
20230919,094300,15241661150,2900,2895,2900,2880,81088
20230919,094200,15006711270,2885,2900,2905,2870,170504
20230919,094100,14513504510,2905,2885,2905,2875,186579
20230919,094000,13973336495,2880,2870,2885,2860,89895
20230919,093900,13714813705,2870,2880,2885,2855,72611
20230919,093800,13506306620,2880,2890,2895,2860,131039
20230919,093700,13129327520,2890,2875,2890,2860,144800
20230919,093600,12712663720,2870,2865,2885,2850,224962
20230919,093500,12066296415,2870,2820,2875,2815,156566
20230919,093400,11619457650,2825,2845,2850,2820,69183
20230919,093300,11423452660,2845,2820,2855,2815,95969
20230919,093200,11150874530,2820,2850,2860,2815,147315
20230919,093100,10733337540,2840,2860,2880,2815,311699
20230919,093000,9845267345,2850,2855,2870,2845,218513
20230919,092900,9219807465,2855,2870,2880,2840,255524
20230919,092800,8488316700,2870,2850,2870,2845,238138
20230919,092700,7807192430,2850,2840,2870,2835,320649
20230919,092600,6892395325,2840,2825,2845,2805,208898
20230919,092500,6302205145,2825,2770,2830,2770,223204
20230919,092400,5676392945,2775,2775,2780,2765,33224
20230919,092300,5584268915,2765,2775,2775,2750,50657
20230919,092200,5444291125,2775,2755,2775,2755,36244
20230919,092100,5344063555,2755,2760,2770,2755,63529
20230919,092000,5168691770,2755,2765,2785,2755,51550
20230919,091900,5026208010,2760,2750,2785,2730,80161
20230919,091800,4805472825,2750,2785,2785,2735,173839
20230919,091700,4325841475,2785,2715,2800,2715,289449
20230919,091600,3523795615,2715,2715,2725,2710,56402
20230919,091500,3370388655,2710,2695,2720,2690,79589
20230919,091400,3154874285,2700,2695,2700,2685,28775
20230919,091300,3077422205,2695,2660,2695,2660,24899
20230919,091200,3010622940,2665,2650,2665,2650,16707
20230919,091100,2966247615,2650,2665,2670,2645,28479
20230919,091000,2890733605,2665,2670,2670,2650,15192
20230919,090900,2850360440,2670,2650,2670,2645,10303
20230919,090800,2822949675,2645,2660,2675,2645,39421
20230919,090700,2718092995,2660,2730,2730,2630,125064
20230919,090600,2382417225,2720,2715,2730,2710,51321
20230919,090500,2242751780,2715,2710,2730,2695,136188
20230919,090400,1872578745,2710,2655,2725,2650,116981
20230919,090300,1556799435,2660,2645,2660,2630,55890
20230919,090200,1409111195,2645,2680,2685,2640,115714
20230919,090100,1101404465,2685,2690,2710,2660,175918
20230919,090000,628293965,2695,2710,2715,2680,228740