stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230920,192500,11326936965,2575,2575,2575,2575,32220
20230920,192400,11326936965,2575,2575,2575,2575,0
20230920,192300,11326936965,2575,2575,2575,2575,0
20230920,192200,11326936965,2575,2575,2575,2575,0
20230920,192100,11326936965,2575,2575,2575,2575,0
20230920,192000,11326936965,2575,2575,2575,2575,0
20230920,191900,11326936965,2575,2575,2575,2575,0
20230920,191800,11326936965,2575,2575,2575,2575,0
20230920,191700,11326936965,2575,2575,2575,2575,0
20230920,191600,11326936965,2575,2575,2575,2575,0
20230920,191500,11326936965,2575,2575,2575,2575,0
20230920,191400,11326936965,2575,2575,2575,2575,0
20230920,191300,11326936965,2575,2575,2575,2575,0
20230920,191200,11326936965,2575,2575,2575,2575,0
20230920,191100,11326936965,2575,2575,2575,2575,0
20230920,191000,11326936965,2575,2575,2575,2575,0
20230920,190900,11326936965,2575,2575,2575,2575,0
20230920,190800,11326936965,2575,2575,2575,2575,0
20230920,190700,11326936965,2575,2575,2575,2575,0
20230920,190600,11326936965,2575,2575,2575,2575,0
20230920,190500,11326936965,2575,2575,2575,2575,0
20230920,190400,11326936965,2575,2575,2575,2575,0
20230920,190300,11326936965,2575,2575,2575,2575,0
20230920,190200,11326936965,2575,2575,2575,2575,0
20230920,190100,11326936965,2575,2575,2575,2575,0
20230920,190000,11326936965,2575,2575,2575,2575,0
20230920,185900,11326936965,2575,2575,2575,2575,0
20230920,185800,11326936965,2575,2575,2575,2575,0
20230920,185700,11326936965,2575,2575,2575,2575,0
20230920,185600,11326936965,2575,2575,2575,2575,0
20230920,185500,11326936965,2575,2575,2575,2575,32220
20230920,185400,11326936965,2575,2575,2575,2575,0
20230920,185300,11326936965,2575,2575,2575,2575,0
20230920,185200,11326936965,2575,2575,2575,2575,0
20230920,185100,11326936965,2575,2575,2575,2575,0
20230920,185000,11326936965,2575,2575,2575,2575,0
20230920,184900,11326936965,2575,2575,2575,2575,0
20230920,184800,11326936965,2575,2575,2575,2575,0
20230920,184700,11326936965,2575,2575,2575,2575,0
20230920,184600,11326936965,2575,2575,2575,2575,0
20230920,184500,11326936965,2575,2575,2575,2575,0
20230920,184400,11326936965,2575,2575,2575,2575,0
20230920,184300,11326936965,2575,2575,2575,2575,0
20230920,184200,11326936965,2575,2575,2575,2575,0
20230920,184100,11326936965,2575,2575,2575,2575,0
20230920,184000,11326936965,2575,2575,2575,2575,0
20230920,183900,11326936965,2575,2575,2575,2575,0
20230920,183800,11326936965,2575,2575,2575,2575,0
20230920,183700,11326936965,2575,2575,2575,2575,0
20230920,183600,11326936965,2575,2575,2575,2575,0
20230920,183500,11326936965,2575,2575,2575,2575,0
20230920,183400,11326936965,2575,2575,2575,2575,0
20230920,183300,11326936965,2575,2575,2575,2575,0
20230920,183200,11326936965,2575,2575,2575,2575,0
20230920,183100,11326936965,2575,2575,2575,2575,0
20230920,183000,11326936965,2575,2575,2575,2575,0
20230920,182900,11326936965,2575,2575,2575,2575,0
20230920,182800,11326936965,2575,2575,2575,2575,0
20230920,182700,11326936965,2575,2575,2575,2575,0
20230920,182600,11326936965,2575,2575,2575,2575,0
20230920,182500,11326936965,2575,2575,2575,2575,32220
20230920,182400,11326936965,2575,2575,2575,2575,0
20230920,182300,11326936965,2575,2575,2575,2575,0
20230920,182200,11326936965,2575,2575,2575,2575,0
20230920,182100,11326936965,2575,2575,2575,2575,0
20230920,182000,11326936965,2575,2575,2575,2575,0
20230920,181900,11326936965,2575,2575,2575,2575,0
20230920,181800,11326936965,2575,2575,2575,2575,0
20230920,181700,11326936965,2575,2575,2575,2575,0
20230920,181600,11326936965,2575,2575,2575,2575,0
20230920,181500,11326936965,2575,2575,2575,2575,0
20230920,181400,11326936965,2575,2575,2575,2575,0
20230920,181300,11326936965,2575,2575,2575,2575,0
20230920,181200,11326936965,2575,2575,2575,2575,0
20230920,181100,11326936965,2575,2575,2575,2575,0
20230920,181000,11326936965,2575,2575,2575,2575,0
20230920,180900,11326936965,2575,2575,2575,2575,0
20230920,180800,11326936965,2575,2575,2575,2575,0
20230920,180700,11326936965,2575,2575,2575,2575,0
20230920,180600,11326936965,2575,2575,2575,2575,0
20230920,180500,11326936965,2575,2575,2575,2575,0
20230920,180400,11326936965,2575,2575,2575,2575,0
20230920,180300,11326936965,2575,2575,2575,2575,0
20230920,180200,11326936965,2575,2575,2575,2575,0
20230920,180100,11326936965,2575,2575,2575,2575,0
20230920,180000,11326936965,2575,2575,2575,2575,0
20230920,175900,11326936965,2575,2575,2575,2575,0
20230920,175800,11326936965,2575,2575,2575,2575,0
20230920,175700,11326936965,2575,2575,2575,2575,0
20230920,175600,11326936965,2575,2575,2575,2575,0
20230920,175500,11326936965,2575,2575,2575,2575,32220
20230920,175400,11326936965,2575,2575,2575,2575,0
20230920,175300,11326936965,2575,2575,2575,2575,0
20230920,175200,11326936965,2575,2575,2575,2575,0
20230920,175100,11326936965,2575,2575,2575,2575,0
20230920,175000,11326936965,2575,2575,2575,2575,0
20230920,174900,11326936965,2575,2575,2575,2575,0
20230920,174800,11326936965,2575,2575,2575,2575,0
20230920,174700,11326936965,2575,2575,2575,2575,0
20230920,174600,11326936965,2575,2575,2575,2575,0
20230920,174500,11326936965,2575,2575,2575,2575,0
20230920,174400,11326936965,2575,2575,2575,2575,0
20230920,174300,11326936965,2575,2575,2575,2575,0
20230920,174200,11326936965,2575,2575,2575,2575,0
20230920,174100,11326936965,2575,2575,2575,2575,0
20230920,174000,11326936965,2575,2575,2575,2575,0
20230920,173900,11326936965,2575,2575,2575,2575,0
20230920,173800,11326936965,2575,2575,2575,2575,0
20230920,173700,11326936965,2575,2575,2575,2575,0
20230920,173600,11326936965,2575,2575,2575,2575,0
20230920,173500,11326936965,2575,2575,2575,2575,0
20230920,173400,11326936965,2575,2575,2575,2575,0
20230920,173300,11326936965,2575,2575,2575,2575,0
20230920,173200,11326936965,2575,2575,2575,2575,0
20230920,173100,11326936965,2575,2575,2575,2575,0
20230920,173000,11326936965,2575,2575,2575,2575,0
20230920,172900,11326936965,2575,2575,2575,2575,0
20230920,172800,11326936965,2575,2575,2575,2575,0
20230920,172700,11326936965,2575,2575,2575,2575,0
20230920,172600,11326936965,2575,2575,2575,2575,0
20230920,172500,11326936965,2575,2575,2575,2575,32220
20230920,172400,11326936965,2575,2575,2575,2575,0
20230920,172300,11326936965,2575,2575,2575,2575,0
20230920,172200,11326936965,2575,2575,2575,2575,0
20230920,172100,11326936965,2575,2575,2575,2575,0
20230920,172000,11326936965,2575,2575,2575,2575,0
20230920,171900,11326936965,2575,2575,2575,2575,0
20230920,171800,11326936965,2575,2575,2575,2575,0
20230920,171700,11326936965,2575,2575,2575,2575,0
20230920,171600,11326936965,2575,2575,2575,2575,0
20230920,171500,11326936965,2575,2575,2575,2575,0
20230920,171400,11326936965,2575,2575,2575,2575,0
20230920,171300,11326936965,2575,2575,2575,2575,0
20230920,171200,11326936965,2575,2575,2575,2575,0
20230920,171100,11326936965,2575,2575,2575,2575,0
20230920,171000,11326936965,2575,2575,2575,2575,0
20230920,170900,11326936965,2575,2575,2575,2575,0
20230920,170800,11326936965,2575,2575,2575,2575,0
20230920,170700,11326936965,2575,2575,2575,2575,0
20230920,170600,11326936965,2575,2575,2575,2575,0
20230920,170500,11326936965,2575,2575,2575,2575,0
20230920,170400,11326936965,2575,2575,2575,2575,0
20230920,170300,11326936965,2575,2575,2575,2575,0
20230920,170200,11326936965,2575,2575,2575,2575,0
20230920,170100,11326936965,2575,2575,2575,2575,0
20230920,170000,11326936965,2575,2575,2575,2575,0
20230920,165900,11326936965,2575,2575,2575,2575,0
20230920,165800,11326936965,2575,2575,2575,2575,0
20230920,165700,11326936965,2575,2575,2575,2575,0
20230920,165600,11326936965,2575,2575,2575,2575,0
20230920,165500,11326936965,2575,2575,2575,2575,32220
20230920,165400,11326936965,2575,2575,2575,2575,0
20230920,165300,11326936965,2575,2575,2575,2575,0
20230920,165200,11326936965,2575,2575,2575,2575,0
20230920,165100,11326936965,2575,2575,2575,2575,0
20230920,165000,11326936965,2575,2575,2575,2575,0
20230920,164900,11326936965,2575,2575,2575,2575,0
20230920,164800,11326936965,2575,2575,2575,2575,0
20230920,164700,11326936965,2575,2575,2575,2575,0
20230920,164600,11326936965,2575,2575,2575,2575,0
20230920,164500,11326936965,2575,2575,2575,2575,0
20230920,164400,11326936965,2575,2575,2575,2575,0
20230920,164300,11326936965,2575,2575,2575,2575,0
20230920,164200,11326936965,2575,2575,2575,2575,0
20230920,164100,11326936965,2575,2575,2575,2575,0
20230920,164000,11326936965,2575,2575,2575,2575,0
20230920,163900,11326936965,2575,2575,2575,2575,0
20230920,163800,11326936965,2575,2575,2575,2575,0
20230920,163700,11326936965,2575,2575,2575,2575,0
20230920,163600,11326936965,2575,2575,2575,2575,0
20230920,163500,11326936965,2575,2575,2575,2575,0
20230920,163400,11326936965,2575,2575,2575,2575,0
20230920,163300,11326936965,2575,2575,2575,2575,0
20230920,163200,11326936965,2575,2575,2575,2575,0
20230920,163100,11326936965,2575,2575,2575,2575,0
20230920,163000,11326936965,2575,2575,2575,2575,0
20230920,162900,11326936965,2575,2575,2575,2575,0
20230920,162800,11326936965,2575,2575,2575,2575,0
20230920,162700,11326936965,2575,2575,2575,2575,0
20230920,162600,11326936965,2575,2575,2575,2575,0
20230920,162500,11326936965,2575,2575,2575,2575,32220
20230920,162400,11326936965,2575,2575,2575,2575,0
20230920,162300,11326936965,2575,2575,2575,2575,0
20230920,162200,11326936965,2575,2575,2575,2575,0
20230920,162100,11326936965,2575,2575,2575,2575,0
20230920,162000,11326936965,2575,2575,2575,2575,0
20230920,161900,11326936965,2575,2575,2575,2575,0
20230920,161800,11326936965,2575,2575,2575,2575,0
20230920,161700,11326936965,2575,2575,2575,2575,0
20230920,161600,11326936965,2575,2575,2575,2575,0
20230920,161500,11326936965,2575,2575,2575,2575,0
20230920,161400,11326936965,2575,2575,2575,2575,0
20230920,161300,11326936965,2575,2575,2575,2575,0
20230920,161200,11326936965,2575,2575,2575,2575,0
20230920,161100,11326936965,2575,2575,2575,2575,0
20230920,161000,11326936965,2575,2575,2575,2575,0
20230920,160900,11326936965,2575,2575,2575,2575,0
20230920,160800,11326936965,2575,2575,2575,2575,0
20230920,160700,11326936965,2575,2575,2575,2575,0
20230920,160600,11326936965,2575,2575,2575,2575,0
20230920,160500,11326936965,2575,2575,2575,2575,0
20230920,160400,11326936965,2575,2575,2575,2575,0
20230920,160300,11326936965,2575,2575,2575,2575,0
20230920,160200,11326936965,2575,2575,2575,2575,0
20230920,160100,11326936965,2575,2575,2575,2575,0
20230920,160000,11326936965,2575,2575,2575,2575,0
20230920,155900,11326936965,2575,2575,2575,2575,0
20230920,155800,11326936965,2575,2575,2575,2575,0
20230920,155700,11326936965,2575,2575,2575,2575,0
20230920,155600,11326936965,2575,2575,2575,2575,0
20230920,155500,11326936965,2575,2575,2575,2575,32220
20230920,155400,11326936965,2575,2575,2575,2575,0
20230920,155300,11326936965,2575,2575,2575,2575,0
20230920,155200,11326936965,2575,2575,2575,2575,0
20230920,155100,11326936965,2575,2575,2575,2575,0
20230920,155000,11326936965,2575,2575,2575,2575,0
20230920,154900,11326936965,2575,2575,2575,2575,0
20230920,154800,11326936965,2575,2575,2575,2575,0
20230920,154700,11326936965,2575,2575,2575,2575,0
20230920,154600,11326936965,2575,2575,2575,2575,0
20230920,154500,11326936965,2575,2575,2575,2575,0
20230920,154400,11326936965,2575,2575,2575,2575,0
20230920,154300,11326936965,2575,2575,2575,2575,0
20230920,154200,11326936965,2575,2575,2575,2575,0
20230920,154100,11326936965,2575,2575,2575,2575,0
20230920,154000,11326936965,2575,2575,2575,2575,0
20230920,153900,11326936965,2575,2575,2575,2575,0
20230920,153800,11326936965,2575,2575,2575,2575,0
20230920,153700,11326936965,2575,2575,2575,2575,0
20230920,153600,11326936965,2575,2575,2575,2575,0
20230920,153500,11326936965,2575,2575,2575,2575,0
20230920,153400,11326936965,2575,2575,2575,2575,0
20230920,153300,11326936965,2575,2575,2575,2575,0
20230920,153200,11326936965,2575,2575,2575,2575,0
20230920,153100,11326936965,2575,2575,2575,2575,0
20230920,153000,11326936965,2575,2575,2575,2575,32220
20230920,152900,11243970465,2535,2535,2535,2535,0
20230920,152800,11243970465,2535,2535,2535,2535,0
20230920,152700,11243970465,2535,2535,2535,2535,0
20230920,152600,11243970465,2535,2535,2535,2535,0
20230920,152500,11243970465,2535,2535,2535,2535,0
20230920,152400,11243970465,2535,2535,2535,2535,0
20230920,152300,11243970465,2535,2535,2535,2535,0
20230920,152200,11243970465,2535,2535,2535,2535,0
20230920,152100,11243970465,2535,2535,2535,2535,0
20230920,152000,11243970465,2535,2535,2535,2535,0
20230920,151900,11243970465,2535,2520,2535,2520,5315
20230920,151800,11230542225,2520,2520,2530,2510,10482
20230920,151700,11204163855,2520,2505,2520,2505,27712
20230920,151600,11134604320,2505,2530,2530,2505,27886
20230920,151500,11064483565,2535,2525,2535,2525,211
20230920,151400,11063950720,2535,2530,2535,2530,774
20230920,151300,11061992465,2530,2540,2540,2530,947
20230920,151200,11059595410,2540,2540,2540,2520,3665
20230920,151100,11050336250,2540,2545,2545,2540,2060
20230920,151000,11045100635,2545,2555,2555,2545,1730
20230920,150900,11040695885,2555,2550,2555,2545,3362
20230920,150800,11032117515,2545,2540,2545,2540,4333
20230920,150700,11021099900,2540,2530,2540,2525,7150
20230920,150600,11002992395,2530,2530,2530,2525,6193
20230920,150500,10987351855,2530,2530,2530,2525,762
20230920,150400,10985424830,2530,2535,2535,2525,521
20230920,150300,10984106665,2535,2530,2535,2530,306
20230920,150200,10983332075,2530,2530,2535,2525,2011
20230920,150100,10978253695,2525,2525,2535,2520,6548
20230920,150000,10961723365,2520,2525,2525,2520,734
20230920,145900,10959872550,2525,2535,2535,2520,2566
20230920,145800,10953400335,2535,2520,2535,2520,189
20230920,145700,10952921750,2520,2530,2530,2520,872
20230920,145600,10950724300,2535,2530,2535,2520,4694
20230920,145500,10938863355,2530,2540,2540,2530,119
20230920,145400,10938561240,2530,2530,2530,2525,5592
20230920,145300,10924414480,2530,2525,2530,2510,6881
20230920,145200,10907101220,2525,2525,2530,2525,71
20230920,145100,10906921685,2530,2525,2530,2525,59
20230920,145000,10906772430,2530,2520,2530,2510,3944
20230920,144900,10896849275,2525,2520,2525,2510,12768
20230920,144800,10864734725,2520,2535,2535,2520,11792
20230920,144700,10834980595,2535,2535,2535,2530,3072
20230920,144600,10827208275,2530,2540,2540,2530,1024
20230920,144500,10824609600,2540,2540,2540,2535,20
20230920,144400,10824558885,2535,2530,2540,2530,28
20230920,144300,10824487910,2530,2540,2540,2530,187
20230920,144200,10824014375,2540,2535,2545,2535,1358
20230920,144100,10820571810,2545,2535,2545,2535,441
20230920,144000,10819453555,2540,2540,2540,2540,1101
20230920,143900,10816657015,2540,2540,2540,2530,16
20230920,143800,10816616385,2540,2540,2540,2530,358
20230920,143700,10815707875,2540,2530,2540,2530,2080
20230920,143600,10810445415,2525,2540,2540,2525,9349
20230920,143500,10786819725,2535,2540,2545,2535,8482
20230920,143400,10765275445,2540,2540,2545,2540,763
20230920,143300,10763337315,2545,2545,2545,2540,111
20230920,143200,10763055005,2545,2550,2550,2540,763
20230920,143100,10761109835,2540,2545,2550,2540,206
20230920,143000,10760584560,2545,2540,2550,2540,25
20230920,142900,10760521045,2540,2540,2550,2540,1503
20230920,142800,10756703405,2555,2540,2555,2540,1842
20230920,142700,10752007235,2550,2535,2550,2530,1557
20230920,142600,10748062915,2535,2540,2540,2530,730
20230920,142500,10746212360,2530,2545,2545,2530,2200
20230920,142400,10740638725,2530,2540,2545,2530,440
20230920,142300,10739520935,2545,2535,2545,2535,1959
20230920,142200,10734545165,2535,2540,2540,2535,2857
20230920,142100,10727300790,2540,2540,2540,2530,2392
20230920,142000,10721225120,2530,2540,2540,2530,1318
20230920,141900,10717888205,2530,2545,2545,2530,6960
20230920,141800,10700209810,2540,2530,2540,2530,2066
20230920,141700,10694976260,2530,2530,2540,2530,5327
20230920,141600,10681497085,2530,2535,2540,2530,7576
20230920,141500,10662311100,2535,2545,2545,2535,1237
20230920,141400,10659172110,2540,2550,2555,2540,6870
20230920,141300,10641696060,2550,2560,2560,2550,3408
20230920,141200,10632995550,2560,2555,2560,2555,369
20230920,141100,10632052695,2560,2550,2560,2550,656
20230920,141000,10630379125,2555,2555,2555,2550,1612
20230920,140900,10626265015,2550,2555,2555,2550,956
20230920,140800,10623825690,2560,2555,2560,2555,440
20230920,140700,10622701440,2560,2550,2560,2550,114
20230920,140600,10622410710,2560,2555,2560,2550,211
20230920,140500,10621871590,2555,2550,2555,2550,563
20230920,140400,10620433130,2555,2550,2555,2550,13
20230920,140300,10620399970,2555,2555,2555,2550,1512
20230920,140200,10616539855,2555,2550,2555,2550,112
20230920,140100,10616253745,2550,2545,2550,2540,6684
20230920,140000,10599232560,2545,2540,2550,2540,1489
20230920,135900,10595444450,2550,2540,2550,2540,4821
20230920,135800,10583183205,2540,2545,2545,2540,1035
20230920,135700,10580549300,2545,2540,2545,2540,301
20230920,135600,10579784740,2545,2545,2545,2545,1017
20230920,135500,10577196475,2545,2545,2550,2540,1608
20230920,135400,10573109110,2540,2535,2540,2535,9153
20230920,135300,10549868170,2535,2535,2540,2535,2133
20230920,135200,10544460985,2540,2545,2545,2535,5986
20230920,135100,10529239460,2550,2545,2555,2545,328
20230920,135000,10528404555,2555,2555,2555,2545,628
20230920,134900,10526800025,2545,2550,2550,2545,1594
20230920,134800,10522735330,2555,2555,2555,2550,8525
20230920,134700,10500996475,2555,2555,2555,2550,861
20230920,134600,10498797125,2555,2555,2555,2550,928
20230920,134500,10496426090,2555,2550,2555,2550,1074
20230920,134400,10493682390,2550,2550,2555,2545,4072
20230920,134300,10483298750,2545,2550,2550,2545,712
20230920,134200,10481485590,2550,2545,2550,2545,18
20230920,134100,10481439695,2545,2545,2545,2545,2116
20230920,134000,10476054475,2540,2550,2550,2540,221
20230920,133900,10475490935,2550,2550,2550,2540,232
20230920,133800,10474899445,2550,2545,2550,2545,51
20230920,133700,10474769400,2540,2550,2550,2540,247
20230920,133600,10474140050,2540,2540,2550,2535,7343
20230920,133500,10455470720,2540,2535,2540,2535,1620
20230920,133400,10451364010,2540,2535,2540,2535,52
20230920,133300,10451231935,2535,2535,2540,2535,1139
20230920,133200,10448344400,2540,2545,2545,2540,3140
20230920,133100,10440368780,2540,2540,2545,2540,1693
20230920,133000,10436068555,2545,2550,2550,2545,4810
20230920,132900,10423827100,2545,2555,2555,2545,1381
20230920,132800,10420304575,2560,2555,2560,2550,888
20230920,132700,10418035320,2560,2555,2560,2550,2509
20230920,132600,10411634755,2555,2560,2560,2555,784
20230920,132500,10409631610,2560,2555,2560,2555,2
20230920,132400,10409626495,2560,2555,2560,2550,698
20230920,132300,10407842080,2560,2560,2560,2550,1980
20230920,132200,10402788140,2555,2555,2555,2550,1970
20230920,132100,10397754940,2550,2555,2555,2550,1765
20230920,132000,10393253875,2555,2545,2555,2545,533
20230920,131900,10391895205,2550,2550,2550,2545,861
20230920,131800,10389703835,2550,2555,2560,2550,2789
20230920,131700,10382590870,2560,2555,2560,2555,1032
20230920,131600,10379949420,2550,2550,2555,2550,2110
20230920,131500,10374568315,2555,2560,2565,2555,2357
20230920,131400,10368534240,2560,2560,2565,2560,212
20230920,131300,10367991515,2560,2555,2560,2550,261
20230920,131200,10367323520,2560,2550,2565,2550,604
20230920,131100,10365774285,2565,2565,2565,2550,5834
20230920,131000,10350886865,2565,2560,2565,2555,1424
20230920,130900,10347237790,2565,2565,2565,2560,2084
20230920,130800,10341898300,2560,2550,2565,2545,4672
20230920,130700,10329955550,2550,2555,2555,2550,1393
20230920,130600,10326399440,2555,2550,2555,2540,2186
20230920,130500,10320832275,2550,2550,2550,2545,28
20230920,130400,10320760995,2550,2550,2550,2540,1647
20230920,130300,10316574255,2550,2540,2550,2540,1889
20230920,130200,10311766840,2540,2545,2550,2540,211
20230920,130100,10311230600,2540,2545,2550,2540,1289
20230920,130000,10307953455,2545,2555,2555,2540,315
20230920,125900,10307153275,2550,2555,2555,2535,6143
20230920,125800,10291551295,2555,2555,2560,2540,2902
20230920,125700,10284155740,2540,2545,2555,2535,6024
20230920,125600,10268843830,2545,2530,2545,2530,3632
20230920,125500,10259624215,2530,2530,2535,2530,4020
20230920,125400,10249453110,2535,2530,2535,2530,369
20230920,125300,10248518475,2530,2530,2535,2525,4200
20230920,125200,10237898200,2530,2530,2530,2525,24
20230920,125100,10237837485,2525,2530,2535,2520,4578
20230920,125000,10226276510,2530,2530,2535,2515,3254
20230920,124900,10218080695,2530,2520,2535,2520,103
20230920,124800,10217820110,2520,2530,2535,2520,6767
20230920,124700,10200743835,2525,2535,2535,2525,3109
20230920,124600,10192892930,2535,2535,2535,2525,7567
20230920,124500,10173762230,2535,2530,2535,2525,2527
20230920,124400,10167367760,2535,2535,2535,2525,4710
20230920,124300,10155437600,2535,2545,2545,2525,14373
20230920,124200,10119017455,2545,2545,2550,2545,617
20230920,124100,10117446425,2545,2545,2550,2540,3891
20230920,124000,10107544210,2550,2560,2560,2545,5205
20230920,123900,10094264660,2555,2560,2565,2555,2225
20230920,123800,10088571270,2570,2565,2570,2555,415
20230920,123700,10087506355,2565,2555,2565,2555,2523
20230920,123600,10081057080,2565,2565,2565,2555,838
20230920,123500,10078909470,2565,2560,2565,2555,986
20230920,123400,10076385360,2560,2560,2565,2555,340
20230920,123300,10075515835,2555,2550,2560,2550,1150
20230920,123200,10072580165,2550,2555,2560,2550,8636
20230920,123100,10050552420,2555,2560,2565,2550,13551
20230920,123000,10015941580,2560,2570,2570,2560,7138
20230920,122900,9997645525,2570,2570,2570,2565,3209
20230920,122800,9989405870,2570,2565,2570,2565,886
20230920,122700,9987133155,2565,2555,2570,2555,6205
20230920,122600,9971232375,2560,2565,2565,2550,8219
20230920,122500,9950206315,2565,2590,2590,2565,31188
20230920,122400,9869689380,2595,2600,2600,2595,31802
20230920,122300,9787064560,2605,2615,2615,2605,340
20230920,122200,9786177420,2615,2615,2615,2600,619
20230920,122100,9784564090,2600,2605,2615,2600,5911
20230920,122000,9769173330,2605,2610,2620,2605,7029
20230920,121900,9750836130,2610,2620,2620,2610,534
20230920,121800,9749439685,2620,2610,2620,2610,266
20230920,121700,9748744980,2615,2615,2620,2610,720
20230920,121600,9746863915,2610,2620,2620,2610,232
20230920,121500,9746257320,2615,2610,2615,2610,3839
20230920,121400,9736235045,2615,2620,2620,2610,1424
20230920,121300,9732514005,2620,2610,2620,2610,134
20230920,121200,9732163255,2610,2610,2620,2610,7000
20230920,121100,9713843730,2620,2620,2620,2615,612
20230920,121000,9712242340,2625,2620,2625,2615,867
20230920,120900,9709975050,2615,2620,2620,2615,666
20230920,120800,9708232465,2625,2615,2625,2615,91
20230920,120700,9707994125,2615,2605,2615,2605,2221
20230920,120600,9702190410,2610,2605,2610,2605,341
20230920,120500,9701301225,2610,2610,2610,2605,1257
20230920,120400,9698021795,2610,2605,2610,2605,2691
20230920,120300,9691011695,2610,2610,2615,2605,1483
20230920,120200,9687146380,2615,2610,2615,2610,763
20230920,120100,9685154905,2615,2615,2615,2610,103
20230920,120000,9684886065,2610,2615,2615,2610,885
20230920,115900,9682576190,2615,2605,2615,2600,16368
20230920,115800,9639961605,2605,2605,2615,2605,1192
20230920,115700,9636850635,2615,2615,2615,2605,355
20230920,115600,9635925800,2615,2610,2615,2605,2064
20230920,115500,9630546395,2615,2610,2615,2605,6312
20230920,115400,9614083200,2610,2615,2620,2610,912
20230920,115300,9611702065,2615,2615,2620,2615,1052
20230920,115200,9608951065,2620,2625,2625,2615,3631
20230920,115100,9599444290,2625,2620,2625,2620,710
20230920,115000,9597583620,2625,2625,2630,2620,3527
20230920,114900,9588325265,2625,2625,2625,2620,1062
20230920,114800,9585542090,2620,2620,2620,2615,3557
20230920,114700,9576233880,2620,2615,2620,2615,1067
20230920,114600,9573443630,2615,2605,2615,2605,975
20230920,114500,9570898780,2605,2625,2625,2605,27828
20230920,114400,9498266190,2625,2620,2630,2620,1354
20230920,114300,9494718155,2620,2625,2630,2620,733
20230920,114200,9492797585,2625,2630,2630,2620,3336
20230920,114100,9484046850,2640,2640,2640,2630,232
20230920,114000,9483434420,2620,2625,2640,2620,4193
20230920,113900,9472419095,2625,2625,2625,2625,727
20230920,113800,9470510720,2640,2625,2640,2625,2134
20230920,113700,9464906490,2625,2645,2645,2625,4333
20230920,113600,9453504460,2645,2635,2645,2630,5823
20230920,113500,9438144335,2630,2640,2645,2630,2260
20230920,113400,9432184955,2635,2650,2650,2635,4565
20230920,113300,9420135130,2640,2655,2655,2640,3703
20230920,113200,9410339260,2650,2655,2655,2645,5307
20230920,113100,9396256680,2650,2655,2655,2640,3735
20230920,113000,9386354440,2645,2660,2660,2645,6205
20230920,112900,9369883750,2650,2620,2660,2620,15217
20230920,112800,9329682200,2620,2615,2620,2615,2202
20230920,112700,9323922960,2615,2615,2615,2610,8094
20230920,112600,9302795325,2610,2615,2620,2610,10311
20230920,112500,9275861380,2620,2630,2630,2620,22888
20230920,112400,9215836870,2630,2630,2630,2630,8261
20230920,112300,9194110440,2630,2635,2635,2630,1517
20230920,112200,9190120660,2635,2635,2635,2630,947
20230920,112100,9187627540,2630,2640,2640,2630,6763
20230920,112000,9169824380,2640,2635,2640,2635,2821
20230920,111900,9162388495,2635,2640,2640,2635,688
20230920,111800,9160575430,2635,2640,2645,2635,1766
20230920,111700,9155920085,2635,2630,2635,2630,5830
20230920,111600,9140571560,2630,2635,2635,2630,6492
20230920,111500,9123479710,2635,2640,2640,2635,4543
20230920,111400,9111503510,2640,2635,2640,2635,582
20230920,111300,9109968810,2635,2635,2640,2635,1408
20230920,111200,9106258690,2640,2645,2645,2635,8378
20230920,111100,9084172600,2645,2645,2645,2640,2443
20230920,111000,9077720505,2640,2645,2645,2640,467
20230920,110900,9076486665,2645,2635,2645,2635,2834
20230920,110800,9069012355,2640,2640,2640,2635,2848
20230920,110700,9061504420,2640,2635,2640,2635,1905
20230920,110600,9056482870,2635,2645,2645,2630,5786
20230920,110500,9041228365,2640,2635,2645,2635,636
20230920,110400,9039552280,2635,2650,2650,2630,40451
20230920,110300,8932780405,2655,2655,2655,2645,3307
20230920,110200,8924019970,2645,2660,2665,2645,32904
20230920,110100,8836722560,2660,2665,2665,2655,13059
20230920,110000,8801991050,2660,2665,2685,2660,10384
20230920,105900,8774327075,2675,2690,2690,2665,25339
20230920,105800,8706645080,2680,2695,2695,2680,6489
20230920,105700,8689222380,2685,2690,2705,2685,16870
20230920,105600,8643742415,2700,2695,2700,2685,7902
20230920,105500,8622450320,2695,2705,2710,2695,15015
20230920,105400,8581871390,2700,2690,2705,2685,15454
20230920,105300,8540213620,2690,2685,2690,2680,4638
20230920,105200,8527757045,2675,2675,2680,2670,14091
20230920,105100,8490034115,2675,2675,2675,2665,13737
20230920,105000,8453385095,2675,2680,2680,2675,6974
20230920,104900,8434726810,2680,2680,2690,2675,3010
20230920,104800,8426664235,2680,2695,2695,2680,2726
20230920,104700,8419336015,2695,2680,2700,2680,14556
20230920,104600,8380215070,2675,2680,2680,2670,8074
20230920,104500,8358637220,2680,2680,2680,2675,4853
20230920,104400,8345648235,2685,2680,2685,2670,9390
20230920,104300,8320553840,2680,2680,2685,2680,305
20230920,104200,8319735290,2690,2680,2695,2680,8611
20230920,104100,8296649500,2680,2680,2690,2680,1712
20230920,104000,8292059350,2690,2695,2695,2680,4409
20230920,103900,8280206720,2695,2685,2695,2675,4328
20230920,103800,8268582365,2685,2680,2685,2670,1590
20230920,103700,8264322160,2670,2665,2685,2665,5283
20230920,103600,8250173425,2670,2670,2670,2670,1800
20230920,103500,8245367425,2670,2670,2680,2670,5007
20230920,103400,8231976255,2670,2665,2675,2665,1939
20230920,103300,8226799075,2670,2670,2670,2665,5548
20230920,103200,8212004225,2670,2660,2670,2660,3449
20230920,103100,8202817290,2675,2670,2675,2660,10668
20230920,103000,8174393745,2670,2675,2675,2665,4815
20230920,102900,8161561225,2665,2670,2675,2665,3441
20230920,102800,8152390130,2670,2670,2675,2665,4824
20230920,102700,8139520590,2665,2680,2680,2665,3048
20230920,102600,8131388040,2685,2695,2695,2665,5615
20230920,102500,8116366125,2695,2695,2695,2690,8338
20230920,102400,8093908300,2695,2695,2700,2690,13786
20230920,102300,8056750640,2695,2705,2710,2695,42123
20230920,102200,7942894665,2695,2665,2715,2665,28221
20230920,102100,7866776505,2660,2660,2665,2655,22702
20230920,102000,7806393315,2665,2665,2670,2660,4326
20230920,101900,7794871870,2665,2665,2670,2660,2812
20230920,101800,7787380220,2665,2660,2665,2660,7945
20230920,101700,7766240510,2660,2655,2665,2650,14370
20230920,101600,7728123650,2655,2660,2670,2655,9086
20230920,101500,7703979835,2665,2675,2680,2665,12079
20230920,101400,7671757885,2670,2680,2690,2670,6319
20230920,101300,7654870115,2680,2670,2680,2660,21918
20230920,101200,7596410260,2670,2695,2705,2670,31729
20230920,101100,7511310460,2700,2695,2715,2680,40004
20230920,101000,7403647765,2700,2700,2710,2690,17485
20230920,100900,7356461120,2705,2725,2735,2700,79595
20230920,100800,7140051230,2730,2700,2730,2700,47895
20230920,100700,7009944855,2700,2685,2710,2685,14166
20230920,100600,6971695630,2690,2680,2690,2680,9173
20230920,100500,6947070125,2685,2685,2690,2680,6582
20230920,100400,6929398625,2690,2690,2695,2680,6268
20230920,100300,6912549335,2690,2705,2710,2675,25976
20230920,100200,6842594885,2705,2685,2710,2685,34069
20230920,100100,6750542540,2695,2670,2700,2665,23481
20230920,100000,6687434770,2665,2685,2685,2665,16172
20230920,095900,6644212400,2690,2680,2695,2675,15772
20230920,095800,6601865325,2675,2680,2685,2675,6826
20230920,095700,6583572970,2680,2655,2695,2655,34808
20230920,095600,6490381350,2655,2660,2665,2655,6300
20230920,095500,6473614755,2660,2645,2660,2645,2281
20230920,095400,6467558280,2645,2660,2660,2645,1393
20230920,095300,6463871600,2645,2640,2660,2640,12959
20230920,095200,6429582805,2645,2645,2645,2640,6311
20230920,095100,6412901920,2645,2650,2655,2645,14405
20230920,095000,6374757215,2650,2655,2655,2650,8593
20230920,094900,6351963700,2655,2655,2660,2650,9412
20230920,094800,6326982525,2655,2670,2670,2655,11322
20230920,094700,6296865855,2670,2665,2670,2660,6371
20230920,094600,6279877645,2660,2685,2685,2660,52000
20230920,094500,6140971470,2680,2690,2690,2675,20805
20230920,094400,6085122570,2685,2685,2690,2670,16234
20230920,094300,6041577575,2690,2665,2690,2660,32284
20230920,094200,5955331180,2665,2665,2665,2655,2822
20230920,094100,5947824030,2665,2660,2665,2655,12685
20230920,094000,5914084290,2660,2655,2660,2655,5154
20230920,093900,5900397300,2660,2655,2660,2650,2409
20230920,093800,5894003885,2655,2665,2665,2655,14687
20230920,093700,5854971650,2665,2660,2665,2660,8973
20230920,093600,5831098970,2660,2670,2670,2660,5775
20230920,093500,5815709515,2670,2675,2690,2665,19614
20230920,093400,5763221230,2670,2650,2680,2650,11320
20230920,093300,5733019500,2650,2650,2650,2645,6424
20230920,093200,5716012100,2650,2640,2650,2640,6734
20230920,093100,5698206290,2650,2650,2650,2635,6729
20230920,093000,5680437090,2635,2645,2655,2630,16891
20230920,092900,5635823345,2645,2660,2665,2645,18999
20230920,092800,5585470895,2655,2660,2660,2645,9751
20230920,092700,5559608790,2645,2640,2665,2640,3315
20230920,092600,5550816160,2640,2670,2675,2630,26187
20230920,092500,5481489075,2675,2650,2680,2635,19951
20230920,092400,5428602740,2645,2655,2655,2625,67932
20230920,092300,5249043920,2655,2665,2670,2655,20467
20230920,092200,5194605610,2665,2675,2680,2665,28127
20230920,092100,5119522800,2675,2690,2695,2675,20649
20230920,092000,5064081835,2680,2700,2705,2680,13006
20230920,091900,5029037005,2700,2680,2700,2670,27930
20230920,091800,4954232625,2680,2690,2700,2680,32915
20230920,091700,4865812570,2685,2695,2695,2685,44732
20230920,091600,4745529300,2695,2710,2720,2690,25804
20230920,091500,4675867030,2705,2710,2730,2705,23585
20230920,091400,4611722610,2705,2700,2740,2695,74329
20230920,091300,4409954115,2700,2740,2740,2695,35966
20230920,091200,4312168745,2740,2710,2745,2710,53918
20230920,091100,4165057735,2710,2745,2750,2700,79029
20230920,091000,3949736610,2735,2755,2785,2735,192355
20230920,090900,3417358085,2755,2730,2770,2725,190786
20230920,090800,2892189145,2730,2710,2735,2705,102923
20230920,090700,2611819885,2715,2705,2720,2695,40964
20230920,090600,2500870535,2705,2690,2705,2665,63502
20230920,090500,2330322705,2690,2730,2735,2675,121919
20230920,090400,2000636305,2730,2750,2760,2680,159647
20230920,090300,1566368710,2750,2680,2750,2670,273221
20230920,090200,825711760,2685,2590,2695,2580,178665
20230920,090100,352527640,2590,2540,2600,2525,46833
20230920,090000,231781755,2535,2535,2535,2500,86698