stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230922,212100,50339081020,3115,3115,3115,3115,190398
20230922,212000,50339081020,3115,3115,3115,3115,0
20230922,211900,50339081020,3115,3115,3115,3115,0
20230922,211800,50339081020,3115,3115,3115,3115,0
20230922,211700,50339081020,3115,3115,3115,3115,0
20230922,211600,50339081020,3115,3115,3115,3115,0
20230922,211500,50339081020,3115,3115,3115,3115,0
20230922,211400,50339081020,3115,3115,3115,3115,0
20230922,211300,50339081020,3115,3115,3115,3115,0
20230922,211200,50339081020,3115,3115,3115,3115,0
20230922,211100,50339081020,3115,3115,3115,3115,0
20230922,211000,50339081020,3115,3115,3115,3115,0
20230922,210900,50339081020,3115,3115,3115,3115,0
20230922,210800,50339081020,3115,3115,3115,3115,0
20230922,210700,50339081020,3115,3115,3115,3115,0
20230922,210600,50339081020,3115,3115,3115,3115,0
20230922,210500,50339081020,3115,3115,3115,3115,0
20230922,210400,50339081020,3115,3115,3115,3115,0
20230922,210300,50339081020,3115,3115,3115,3115,0
20230922,210200,50339081020,3115,3115,3115,3115,0
20230922,210100,50339081020,3115,3115,3115,3115,0
20230922,210000,50339081020,3115,3115,3115,3115,0
20230922,205900,50339081020,3115,3115,3115,3115,0
20230922,205800,50339081020,3115,3115,3115,3115,0
20230922,205700,50339081020,3115,3115,3115,3115,0
20230922,205600,50339081020,3115,3115,3115,3115,0
20230922,205500,50339081020,3115,3115,3115,3115,0
20230922,205400,50339081020,3115,3115,3115,3115,0
20230922,205300,50339081020,3115,3115,3115,3115,0
20230922,205200,50339081020,3115,3115,3115,3115,0
20230922,205100,50339081020,3115,3115,3115,3115,190398
20230922,205000,50339081020,3115,3115,3115,3115,0
20230922,204900,50339081020,3115,3115,3115,3115,0
20230922,204800,50339081020,3115,3115,3115,3115,0
20230922,204700,50339081020,3115,3115,3115,3115,0
20230922,204600,50339081020,3115,3115,3115,3115,0
20230922,204500,50339081020,3115,3115,3115,3115,0
20230922,204400,50339081020,3115,3115,3115,3115,0
20230922,204300,50339081020,3115,3115,3115,3115,0
20230922,204200,50339081020,3115,3115,3115,3115,0
20230922,204100,50339081020,3115,3115,3115,3115,0
20230922,204000,50339081020,3115,3115,3115,3115,0
20230922,203900,50339081020,3115,3115,3115,3115,0
20230922,203800,50339081020,3115,3115,3115,3115,0
20230922,203700,50339081020,3115,3115,3115,3115,0
20230922,203600,50339081020,3115,3115,3115,3115,0
20230922,203500,50339081020,3115,3115,3115,3115,0
20230922,203400,50339081020,3115,3115,3115,3115,0
20230922,203300,50339081020,3115,3115,3115,3115,0
20230922,203200,50339081020,3115,3115,3115,3115,0
20230922,203100,50339081020,3115,3115,3115,3115,0
20230922,203000,50339081020,3115,3115,3115,3115,0
20230922,202900,50339081020,3115,3115,3115,3115,0
20230922,202800,50339081020,3115,3115,3115,3115,0
20230922,202700,50339081020,3115,3115,3115,3115,0
20230922,202600,50339081020,3115,3115,3115,3115,0
20230922,202500,50339081020,3115,3115,3115,3115,0
20230922,202400,50339081020,3115,3115,3115,3115,0
20230922,202300,50339081020,3115,3115,3115,3115,0
20230922,202200,50339081020,3115,3115,3115,3115,0
20230922,202100,50339081020,3115,3115,3115,3115,190398
20230922,202000,50339081020,3115,3115,3115,3115,0
20230922,201900,50339081020,3115,3115,3115,3115,0
20230922,201800,50339081020,3115,3115,3115,3115,0
20230922,201700,50339081020,3115,3115,3115,3115,0
20230922,201600,50339081020,3115,3115,3115,3115,0
20230922,201500,50339081020,3115,3115,3115,3115,0
20230922,201400,50339081020,3115,3115,3115,3115,0
20230922,201300,50339081020,3115,3115,3115,3115,0
20230922,201200,50339081020,3115,3115,3115,3115,0
20230922,201100,50339081020,3115,3115,3115,3115,0
20230922,201000,50339081020,3115,3115,3115,3115,0
20230922,200900,50339081020,3115,3115,3115,3115,0
20230922,200800,50339081020,3115,3115,3115,3115,0
20230922,200700,50339081020,3115,3115,3115,3115,0
20230922,200600,50339081020,3115,3115,3115,3115,0
20230922,200500,50339081020,3115,3115,3115,3115,0
20230922,200400,50339081020,3115,3115,3115,3115,0
20230922,200300,50339081020,3115,3115,3115,3115,0
20230922,200200,50339081020,3115,3115,3115,3115,0
20230922,200100,50339081020,3115,3115,3115,3115,0
20230922,200000,50339081020,3115,3115,3115,3115,0
20230922,195900,50339081020,3115,3115,3115,3115,0
20230922,195800,50339081020,3115,3115,3115,3115,0
20230922,195700,50339081020,3115,3115,3115,3115,0
20230922,195600,50339081020,3115,3115,3115,3115,0
20230922,195500,50339081020,3115,3115,3115,3115,0
20230922,195400,50339081020,3115,3115,3115,3115,0
20230922,195300,50339081020,3115,3115,3115,3115,0
20230922,195200,50339081020,3115,3115,3115,3115,0
20230922,195100,50339081020,3115,3115,3115,3115,190398
20230922,195000,50339081020,3115,3115,3115,3115,0
20230922,194900,50339081020,3115,3115,3115,3115,0
20230922,194800,50339081020,3115,3115,3115,3115,0
20230922,194700,50339081020,3115,3115,3115,3115,0
20230922,194600,50339081020,3115,3115,3115,3115,0
20230922,194500,50339081020,3115,3115,3115,3115,0
20230922,194400,50339081020,3115,3115,3115,3115,0
20230922,194300,50339081020,3115,3115,3115,3115,0
20230922,194200,50339081020,3115,3115,3115,3115,0
20230922,194100,50339081020,3115,3115,3115,3115,0
20230922,194000,50339081020,3115,3115,3115,3115,0
20230922,193900,50339081020,3115,3115,3115,3115,0
20230922,193800,50339081020,3115,3115,3115,3115,0
20230922,193700,50339081020,3115,3115,3115,3115,0
20230922,193600,50339081020,3115,3115,3115,3115,0
20230922,193500,50339081020,3115,3115,3115,3115,0
20230922,193400,50339081020,3115,3115,3115,3115,0
20230922,193300,50339081020,3115,3115,3115,3115,0
20230922,193200,50339081020,3115,3115,3115,3115,0
20230922,193100,50339081020,3115,3115,3115,3115,0
20230922,193000,50339081020,3115,3115,3115,3115,0
20230922,192900,50339081020,3115,3115,3115,3115,0
20230922,192800,50339081020,3115,3115,3115,3115,0
20230922,192700,50339081020,3115,3115,3115,3115,0
20230922,192600,50339081020,3115,3115,3115,3115,0
20230922,192500,50339081020,3115,3115,3115,3115,0
20230922,192400,50339081020,3115,3115,3115,3115,0
20230922,192300,50339081020,3115,3115,3115,3115,0
20230922,192200,50339081020,3115,3115,3115,3115,0
20230922,192100,50339081020,3115,3115,3115,3115,190398
20230922,192000,50339081020,3115,3115,3115,3115,0
20230922,191900,50339081020,3115,3115,3115,3115,0
20230922,191800,50339081020,3115,3115,3115,3115,0
20230922,191700,50339081020,3115,3115,3115,3115,0
20230922,191600,50339081020,3115,3115,3115,3115,0
20230922,191500,50339081020,3115,3115,3115,3115,0
20230922,191400,50339081020,3115,3115,3115,3115,0
20230922,191300,50339081020,3115,3115,3115,3115,0
20230922,191200,50339081020,3115,3115,3115,3115,0
20230922,191100,50339081020,3115,3115,3115,3115,0
20230922,191000,50339081020,3115,3115,3115,3115,0
20230922,190900,50339081020,3115,3115,3115,3115,0
20230922,190800,50339081020,3115,3115,3115,3115,0
20230922,190700,50339081020,3115,3115,3115,3115,0
20230922,190600,50339081020,3115,3115,3115,3115,0
20230922,190500,50339081020,3115,3115,3115,3115,0
20230922,190400,50339081020,3115,3115,3115,3115,0
20230922,190300,50339081020,3115,3115,3115,3115,0
20230922,190200,50339081020,3115,3115,3115,3115,0
20230922,190100,50339081020,3115,3115,3115,3115,0
20230922,190000,50339081020,3115,3115,3115,3115,0
20230922,185900,50339081020,3115,3115,3115,3115,0
20230922,185800,50339081020,3115,3115,3115,3115,0
20230922,185700,50339081020,3115,3115,3115,3115,0
20230922,185600,50339081020,3115,3115,3115,3115,0
20230922,185500,50339081020,3115,3115,3115,3115,0
20230922,185400,50339081020,3115,3115,3115,3115,0
20230922,185300,50339081020,3115,3115,3115,3115,0
20230922,185200,50339081020,3115,3115,3115,3115,0
20230922,185100,50339081020,3115,3115,3115,3115,190398
20230922,185000,50339081020,3115,3115,3115,3115,0
20230922,184900,50339081020,3115,3115,3115,3115,0
20230922,184800,50339081020,3115,3115,3115,3115,0
20230922,184700,50339081020,3115,3115,3115,3115,0
20230922,184600,50339081020,3115,3115,3115,3115,0
20230922,184500,50339081020,3115,3115,3115,3115,0
20230922,184400,50339081020,3115,3115,3115,3115,0
20230922,184300,50339081020,3115,3115,3115,3115,0
20230922,184200,50339081020,3115,3115,3115,3115,0
20230922,184100,50339081020,3115,3115,3115,3115,0
20230922,184000,50339081020,3115,3115,3115,3115,0
20230922,183900,50339081020,3115,3115,3115,3115,0
20230922,183800,50339081020,3115,3115,3115,3115,0
20230922,183700,50339081020,3115,3115,3115,3115,0
20230922,183600,50339081020,3115,3115,3115,3115,0
20230922,183500,50339081020,3115,3115,3115,3115,0
20230922,183400,50339081020,3115,3115,3115,3115,0
20230922,183300,50339081020,3115,3115,3115,3115,0
20230922,183200,50339081020,3115,3115,3115,3115,0
20230922,183100,50339081020,3115,3115,3115,3115,0
20230922,183000,50339081020,3115,3115,3115,3115,0
20230922,182900,50339081020,3115,3115,3115,3115,0
20230922,182800,50339081020,3115,3115,3115,3115,0
20230922,182700,50339081020,3115,3115,3115,3115,0
20230922,182600,50339081020,3115,3115,3115,3115,0
20230922,182500,50339081020,3115,3115,3115,3115,0
20230922,182400,50339081020,3115,3115,3115,3115,0
20230922,182300,50339081020,3115,3115,3115,3115,0
20230922,182200,50339081020,3115,3115,3115,3115,0
20230922,182100,50339081020,3115,3115,3115,3115,190398
20230922,182000,50339081020,3115,3115,3115,3115,0
20230922,181900,50339081020,3115,3115,3115,3115,0
20230922,181800,50339081020,3115,3115,3115,3115,0
20230922,181700,50339081020,3115,3115,3115,3115,0
20230922,181600,50339081020,3115,3115,3115,3115,0
20230922,181500,50339081020,3115,3115,3115,3115,0
20230922,181400,50339081020,3115,3115,3115,3115,0
20230922,181300,50339081020,3115,3115,3115,3115,0
20230922,181200,50339081020,3115,3115,3115,3115,0
20230922,181100,50339081020,3115,3115,3115,3115,0
20230922,181000,50339081020,3115,3115,3115,3115,0
20230922,180900,50339081020,3115,3115,3115,3115,0
20230922,180800,50339081020,3115,3115,3115,3115,0
20230922,180700,50339081020,3115,3115,3115,3115,0
20230922,180600,50339081020,3115,3115,3115,3115,0
20230922,180500,50339081020,3115,3115,3115,3115,0
20230922,180400,50339081020,3115,3115,3115,3115,0
20230922,180300,50339081020,3115,3115,3115,3115,0
20230922,180200,50339081020,3115,3115,3115,3115,0
20230922,180100,50339081020,3115,3115,3115,3115,0
20230922,180000,50339081020,3115,3115,3115,3115,0
20230922,175900,50339081020,3115,3115,3115,3115,0
20230922,175800,50339081020,3115,3115,3115,3115,0
20230922,175700,50339081020,3115,3115,3115,3115,0
20230922,175600,50339081020,3115,3115,3115,3115,0
20230922,175500,50339081020,3115,3115,3115,3115,0
20230922,175400,50339081020,3115,3115,3115,3115,0
20230922,175300,50339081020,3115,3115,3115,3115,0
20230922,175200,50339081020,3115,3115,3115,3115,0
20230922,175100,50339081020,3115,3115,3115,3115,190398
20230922,175000,50339081020,3115,3115,3115,3115,0
20230922,174900,50339081020,3115,3115,3115,3115,0
20230922,174800,50339081020,3115,3115,3115,3115,0
20230922,174700,50339081020,3115,3115,3115,3115,0
20230922,174600,50339081020,3115,3115,3115,3115,0
20230922,174500,50339081020,3115,3115,3115,3115,0
20230922,174400,50339081020,3115,3115,3115,3115,0
20230922,174300,50339081020,3115,3115,3115,3115,0
20230922,174200,50339081020,3115,3115,3115,3115,0
20230922,174100,50339081020,3115,3115,3115,3115,0
20230922,174000,50339081020,3115,3115,3115,3115,0
20230922,173900,50339081020,3115,3115,3115,3115,0
20230922,173800,50339081020,3115,3115,3115,3115,0
20230922,173700,50339081020,3115,3115,3115,3115,0
20230922,173600,50339081020,3115,3115,3115,3115,0
20230922,173500,50339081020,3115,3115,3115,3115,0
20230922,173400,50339081020,3115,3115,3115,3115,0
20230922,173300,50339081020,3115,3115,3115,3115,0
20230922,173200,50339081020,3115,3115,3115,3115,0
20230922,173100,50339081020,3115,3115,3115,3115,0
20230922,173000,50339081020,3115,3115,3115,3115,0
20230922,172900,50339081020,3115,3115,3115,3115,0
20230922,172800,50339081020,3115,3115,3115,3115,0
20230922,172700,50339081020,3115,3115,3115,3115,0
20230922,172600,50339081020,3115,3115,3115,3115,0
20230922,172500,50339081020,3115,3115,3115,3115,0
20230922,172400,50339081020,3115,3115,3115,3115,0
20230922,172300,50339081020,3115,3115,3115,3115,0
20230922,172200,50339081020,3115,3115,3115,3115,0
20230922,172100,50339081020,3115,3115,3115,3115,190398
20230922,172000,50339081020,3115,3115,3115,3115,0
20230922,171900,50339081020,3115,3115,3115,3115,0
20230922,171800,50339081020,3115,3115,3115,3115,0
20230922,171700,50339081020,3115,3115,3115,3115,0
20230922,171600,50339081020,3115,3115,3115,3115,0
20230922,171500,50339081020,3115,3115,3115,3115,0
20230922,171400,50339081020,3115,3115,3115,3115,0
20230922,171300,50339081020,3115,3115,3115,3115,0
20230922,171200,50339081020,3115,3115,3115,3115,0
20230922,171100,50339081020,3115,3115,3115,3115,0
20230922,171000,50339081020,3115,3115,3115,3115,0
20230922,170900,50339081020,3115,3115,3115,3115,0
20230922,170800,50339081020,3115,3115,3115,3115,0
20230922,170700,50339081020,3115,3115,3115,3115,0
20230922,170600,50339081020,3115,3115,3115,3115,0
20230922,170500,50339081020,3115,3115,3115,3115,0
20230922,170400,50339081020,3115,3115,3115,3115,0
20230922,170300,50339081020,3115,3115,3115,3115,0
20230922,170200,50339081020,3115,3115,3115,3115,0
20230922,170100,50339081020,3115,3115,3115,3115,0
20230922,170000,50339081020,3115,3115,3115,3115,0
20230922,165900,50339081020,3115,3115,3115,3115,0
20230922,165800,50339081020,3115,3115,3115,3115,0
20230922,165700,50339081020,3115,3115,3115,3115,0
20230922,165600,50339081020,3115,3115,3115,3115,0
20230922,165500,50339081020,3115,3115,3115,3115,0
20230922,165400,50339081020,3115,3115,3115,3115,0
20230922,165300,50339081020,3115,3115,3115,3115,0
20230922,165200,50339081020,3115,3115,3115,3115,0
20230922,165100,50339081020,3115,3115,3115,3115,190398
20230922,165000,50339081020,3115,3115,3115,3115,0
20230922,164900,50339081020,3115,3115,3115,3115,0
20230922,164800,50339081020,3115,3115,3115,3115,0
20230922,164700,50339081020,3115,3115,3115,3115,0
20230922,164600,50339081020,3115,3115,3115,3115,0
20230922,164500,50339081020,3115,3115,3115,3115,0
20230922,164400,50339081020,3115,3115,3115,3115,0
20230922,164300,50339081020,3115,3115,3115,3115,0
20230922,164200,50339081020,3115,3115,3115,3115,0
20230922,164100,50339081020,3115,3115,3115,3115,0
20230922,164000,50339081020,3115,3115,3115,3115,0
20230922,163900,50339081020,3115,3115,3115,3115,0
20230922,163800,50339081020,3115,3115,3115,3115,0
20230922,163700,50339081020,3115,3115,3115,3115,0
20230922,163600,50339081020,3115,3115,3115,3115,0
20230922,163500,50339081020,3115,3115,3115,3115,0
20230922,163400,50339081020,3115,3115,3115,3115,0
20230922,163300,50339081020,3115,3115,3115,3115,0
20230922,163200,50339081020,3115,3115,3115,3115,0
20230922,163100,50339081020,3115,3115,3115,3115,0
20230922,163000,50339081020,3115,3115,3115,3115,0
20230922,162900,50339081020,3115,3115,3115,3115,0
20230922,162800,50339081020,3115,3115,3115,3115,0
20230922,162700,50339081020,3115,3115,3115,3115,0
20230922,162600,50339081020,3115,3115,3115,3115,0
20230922,162500,50339081020,3115,3115,3115,3115,0
20230922,162400,50339081020,3115,3115,3115,3115,0
20230922,162300,50339081020,3115,3115,3115,3115,0
20230922,162200,50339081020,3115,3115,3115,3115,0
20230922,162100,50339081020,3115,3115,3115,3115,190398
20230922,162000,50339081020,3115,3115,3115,3115,0
20230922,161900,50339081020,3115,3115,3115,3115,0
20230922,161800,50339081020,3115,3115,3115,3115,0
20230922,161700,50339081020,3115,3115,3115,3115,0
20230922,161600,50339081020,3115,3115,3115,3115,0
20230922,161500,50339081020,3115,3115,3115,3115,0
20230922,161400,50339081020,3115,3115,3115,3115,0
20230922,161300,50339081020,3115,3115,3115,3115,0
20230922,161200,50339081020,3115,3115,3115,3115,0
20230922,161100,50339081020,3115,3115,3115,3115,0
20230922,161000,50339081020,3115,3115,3115,3115,0
20230922,160900,50339081020,3115,3115,3115,3115,0
20230922,160800,50339081020,3115,3115,3115,3115,0
20230922,160700,50339081020,3115,3115,3115,3115,0
20230922,160600,50339081020,3115,3115,3115,3115,0
20230922,160500,50339081020,3115,3115,3115,3115,0
20230922,160400,50339081020,3115,3115,3115,3115,0
20230922,160300,50339081020,3115,3115,3115,3115,0
20230922,160200,50339081020,3115,3115,3115,3115,0
20230922,160100,50339081020,3115,3115,3115,3115,0
20230922,160000,50339081020,3115,3115,3115,3115,0
20230922,155900,50339081020,3115,3115,3115,3115,0
20230922,155800,50339081020,3115,3115,3115,3115,0
20230922,155700,50339081020,3115,3115,3115,3115,0
20230922,155600,50339081020,3115,3115,3115,3115,0
20230922,155500,50339081020,3115,3115,3115,3115,0
20230922,155400,50339081020,3115,3115,3115,3115,0
20230922,155300,50339081020,3115,3115,3115,3115,0
20230922,155200,50339081020,3115,3115,3115,3115,0
20230922,155100,50339081020,3115,3115,3115,3115,190398
20230922,155000,50339081020,3115,3115,3115,3115,0
20230922,154900,50339081020,3115,3115,3115,3115,0
20230922,154800,50339081020,3115,3115,3115,3115,0
20230922,154700,50339081020,3115,3115,3115,3115,0
20230922,154600,50339081020,3115,3115,3115,3115,0
20230922,154500,50339081020,3115,3115,3115,3115,0
20230922,154400,50339081020,3115,3115,3115,3115,0
20230922,154300,50339081020,3115,3115,3115,3115,0
20230922,154200,50339081020,3115,3115,3115,3115,0
20230922,154100,50339081020,3115,3115,3115,3115,0
20230922,154000,50339081020,3115,3115,3115,3115,0
20230922,153900,50339081020,3115,3115,3115,3115,0
20230922,153800,50339081020,3115,3115,3115,3115,0
20230922,153700,50339081020,3115,3115,3115,3115,0
20230922,153600,50339081020,3115,3115,3115,3115,0
20230922,153500,50339081020,3115,3115,3115,3115,0
20230922,153400,50339081020,3115,3115,3115,3115,0
20230922,153300,50339081020,3115,3115,3115,3115,0
20230922,153200,50339081020,3115,3115,3115,3115,0
20230922,153100,50339081020,3115,3115,3115,3115,0
20230922,153000,50339081020,3115,3115,3115,3115,190398
20230922,152900,49745991250,3130,3130,3130,3130,0
20230922,152800,49745991250,3130,3130,3130,3130,0
20230922,152700,49745991250,3130,3130,3130,3130,0
20230922,152600,49745991250,3130,3130,3130,3130,0
20230922,152500,49745991250,3130,3130,3130,3130,0
20230922,152400,49745991250,3130,3130,3130,3130,0
20230922,152300,49745991250,3130,3130,3130,3130,0
20230922,152200,49745991250,3130,3130,3130,3130,0
20230922,152100,49745991250,3130,3130,3130,3130,0
20230922,152000,49745991250,3130,3130,3130,3130,0
20230922,151900,49745991250,3130,3100,3130,3100,125326
20230922,151800,49354966690,3100,3100,3105,3090,32219
20230922,151700,49255150660,3105,3095,3110,3090,22632
20230922,151600,49185015620,3090,3105,3110,3090,22289
20230922,151500,49115894445,3105,3080,3105,3070,42095
20230922,151400,48985923445,3080,3080,3080,3070,34328
20230922,151300,48880362665,3080,3075,3090,3065,50496
20230922,151200,48725054210,3080,3105,3105,3080,73809
20230922,151100,48496843015,3105,3115,3120,3100,37468
20230922,151000,48380300530,3120,3120,3120,3110,37709
20230922,150900,48262763835,3115,3110,3120,3105,51673
20230922,150800,48101908130,3110,3125,3125,3110,19009
20230922,150700,48042679315,3125,3110,3130,3110,52637
20230922,150600,47878377305,3105,3105,3110,3095,29165
20230922,150500,47787926150,3100,3110,3115,3100,29888
20230922,150400,47695062890,3115,3105,3115,3105,9415
20230922,150300,47665800625,3115,3110,3115,3105,29115
20230922,150200,47575308975,3110,3120,3120,3100,78904
20230922,150100,47329674600,3120,3115,3125,3110,53658
20230922,150000,47162318965,3115,3115,3120,3100,47842
20230922,145900,47013461830,3115,3095,3115,3090,51244
20230922,145800,46854432435,3095,3080,3100,3080,24128
20230922,145700,46779929225,3085,3100,3105,3080,41175
20230922,145600,46652536880,3100,3100,3120,3090,92441
20230922,145500,46365257005,3100,3085,3105,3085,51235
20230922,145400,46206629320,3080,3085,3090,3070,43858
20230922,145300,46071442575,3080,3065,3110,3065,149589
20230922,145200,45609367030,3065,3045,3065,3040,81617
20230922,145100,45360385920,3045,3045,3050,3035,13900
20230922,145000,45318086925,3045,3035,3045,3035,14213
20230922,144900,45274864140,3040,3040,3045,3030,13707
20230922,144800,45233235655,3045,3045,3045,3040,9570
20230922,144700,45204111560,3045,3050,3050,3040,42580
20230922,144600,45074352690,3050,3020,3050,3020,141422
20230922,144500,44644690720,3020,3015,3025,3010,5566
20230922,144400,44627881600,3010,3015,3020,3010,9884
20230922,144300,44598084030,3020,3015,3025,3015,2369
20230922,144200,44590930340,3020,3020,3025,3015,15563
20230922,144100,44543939110,3020,3025,3025,3020,8606
20230922,144000,44517914350,3025,3035,3035,3025,7809
20230922,143900,44494272600,3035,3030,3035,3025,8043
20230922,143800,44469902515,3030,3025,3030,3020,15993
20230922,143700,44421529000,3035,3025,3045,3020,66550
20230922,143600,44219995815,3020,3010,3030,3010,60310
20230922,143500,44037383995,3010,3010,3015,3000,7068
20230922,143400,44016149090,3010,3020,3020,3005,14344
20230922,143300,43972968985,3015,3020,3020,3005,18368
20230922,143200,43917641935,3020,3010,3025,3010,12495
20230922,143100,43879977900,3010,3020,3025,3010,13144
20230922,143000,43840330025,3020,3025,3030,3015,27357
20230922,142900,43757645295,3025,3025,3030,3020,41141
20230922,142800,43633149650,3025,3005,3025,3005,55853
20230922,142700,43464634410,3010,2990,3015,2990,37788
20230922,142600,43351210585,2990,2980,2990,2975,27405
20230922,142500,43269500085,2980,2975,2985,2975,11894
20230922,142400,43234072400,2975,2970,2980,2970,3643
20230922,142300,43223248785,2975,2980,2980,2965,9188
20230922,142200,43195956590,2970,2975,2975,2970,13003
20230922,142100,43157286140,2975,2975,2980,2970,16399
20230922,142000,43108501980,2975,2975,2980,2970,10612
20230922,141900,43076931140,2975,2975,2985,2970,13945
20230922,141800,43035459845,2975,2985,2990,2970,51701
20230922,141700,42881484315,2990,3000,3000,2985,18377
20230922,141600,42826546275,3000,2995,3000,2995,6135
20230922,141500,42808168220,3000,2995,3000,2995,913
20230922,141400,42805432325,2995,3000,3000,2995,582
20230922,141300,42803688985,3000,3005,3005,2995,4418
20230922,141200,42790437770,3000,3000,3005,3000,5080
20230922,141100,42775197750,3000,3005,3005,3000,1500
20230922,141000,42770696865,3000,3005,3005,3000,1631
20230922,140900,42765802705,3005,3000,3005,2995,3119
20230922,140800,42756445895,3000,2990,3000,2990,8423
20230922,140700,42731233600,2990,2995,3000,2990,15221
20230922,140600,42685661650,2995,2995,2995,2990,11481
20230922,140500,42651284025,3000,3005,3005,2995,8852
20230922,140400,42624739485,3000,3000,3005,3000,3753
20230922,140300,42613480445,3000,3005,3005,3000,4407
20230922,140200,42600237730,3005,3005,3005,3000,6005
20230922,140100,42582196535,3005,3005,3005,3000,8988
20230922,140000,42555187600,3005,3005,3010,3000,13875
20230922,135900,42513502840,3005,2995,3010,2995,3076
20230922,135800,42504270330,3000,3005,3005,2995,15568
20230922,135700,42457538055,3005,3005,3010,3005,7046
20230922,135600,42436361010,3005,3010,3010,3005,8170
20230922,135500,42411781755,3010,2995,3010,2995,4756
20230922,135400,42397492635,2995,3010,3010,2990,27060
20230922,135300,42316319830,3010,3015,3015,3010,2149
20230922,135200,42309844605,3015,3015,3015,3010,10774
20230922,135100,42277409415,3010,3020,3020,3010,5448
20230922,135000,42260978395,3020,3020,3025,3015,8941
20230922,134900,42233989975,3020,3015,3025,3010,24194
20230922,134800,42160950900,3015,3010,3015,3005,7334
20230922,134700,42138876560,3010,3010,3010,3005,5686
20230922,134600,42121787525,3010,3015,3020,3010,20169
20230922,134500,42060952915,3020,3025,3030,3020,8723
20230922,134400,42034559420,3030,3035,3040,3015,36890
20230922,134300,41922845045,3035,3010,3035,3005,260581
20230922,134200,41135779195,3005,3010,3010,2995,27641
20230922,134100,41052732845,3010,2995,3010,2995,27746
20230922,134000,40969351900,3000,3000,3000,2995,4623
20230922,133900,40955489950,3000,2990,3000,2990,6334
20230922,133800,40936527105,2990,2990,2995,2985,2970
20230922,133700,40927647085,2990,2995,2995,2985,8641
20230922,133600,40901827365,2990,2995,2995,2985,9847
20230922,133500,40872414310,2995,2995,2995,2980,3718
20230922,133400,40861296855,2995,2990,2995,2980,9703
20230922,133300,40832298985,2990,2990,2990,2985,5282
20230922,133200,40816511730,2990,2990,2995,2980,15545
20230922,133100,40770085880,2995,3000,3000,2990,7363
20230922,133000,40748031870,3000,3000,3000,2990,5536
20230922,132900,40731457755,2995,2995,3000,2990,14224
20230922,132800,40688818295,3000,2995,3000,2995,22514
20230922,132700,40621352730,2995,2990,3000,2985,43770
20230922,132600,40490287635,2995,2995,2995,2985,28010
20230922,132500,40406487915,2995,2985,2995,2980,43325
20230922,132400,40276950240,2990,2980,2990,2975,19083
20230922,132300,40220056735,2980,2960,2980,2955,44674
20230922,132200,40087561615,2960,2960,2960,2940,79897
20230922,132100,39851961990,2955,2960,2965,2955,34812
20230922,132000,39748978625,2960,2975,2975,2955,31745
20230922,131900,39654842600,2975,2980,2980,2970,14897
20230922,131800,39610516020,2980,2985,2985,2975,11179
20230922,131700,39577209050,2985,2995,2995,2980,24144
20230922,131600,39505122895,2990,2960,2995,2955,41499
20230922,131500,39381859590,2960,2990,2990,2955,102256
20230922,131400,39078420335,2985,2990,2995,2985,30730
20230922,131300,38986610955,2990,3000,3000,2990,13816
20230922,131200,38945258180,2995,3000,3000,2990,6426
20230922,131100,38926008395,3000,2995,3000,2990,13041
20230922,131000,38886950450,2995,2995,3000,2990,32518
20230922,130900,38789594455,2995,2995,3000,2990,11084
20230922,130800,38756401950,2995,3000,3000,2990,24123
20230922,130700,38684144960,2995,3005,3010,2995,31506
20230922,130600,38589625220,3005,3005,3010,2990,116222
20230922,130500,38240997700,3000,3015,3015,3000,129749
20230922,130400,37851496515,3015,3015,3025,3010,19520
20230922,130300,37792601535,3015,3015,3025,3005,26304
20230922,130200,37713332840,3015,3015,3015,3000,27110
20230922,130100,37631828245,3015,3015,3015,3000,91487
20230922,130000,37356762575,3015,3015,3020,3010,26262
20230922,125900,37277675035,3015,3030,3035,3015,49599
20230922,125800,37127878710,3025,3045,3045,3025,6951
20230922,125700,37106839815,3040,3030,3055,3025,27643
20230922,125600,37022836595,3040,3035,3040,3030,22767
20230922,125500,36953795055,3035,3045,3050,3035,15253
20230922,125400,36907470635,3045,3040,3045,3035,6789
20230922,125300,36886824555,3040,3040,3040,3035,11761
20230922,125200,36851105720,3040,3040,3045,3035,13370
20230922,125100,36810514085,3040,3030,3040,3030,15323
20230922,125000,36764030280,3030,3040,3040,3030,10867
20230922,124900,36731048865,3040,3035,3045,3035,9086
20230922,124800,36703441190,3040,3040,3050,3040,6480
20230922,124700,36683717750,3040,3050,3050,3035,55781
20230922,124600,36514145250,3045,3055,3055,3045,12385
20230922,124500,36476380290,3055,3055,3065,3050,21811
20230922,124400,36409817670,3055,3060,3060,3050,3760
20230922,124300,36398334700,3060,3055,3060,3050,9154
20230922,124200,36370382630,3055,3055,3060,3050,6961
20230922,124100,36349120935,3055,3060,3060,3055,4586
20230922,124000,36335103915,3060,3060,3065,3055,9330
20230922,123900,36306575495,3060,3065,3065,3060,10079
20230922,123800,36275720150,3065,3070,3075,3065,10225
20230922,123700,36244343925,3070,3075,3080,3070,6849
20230922,123600,36223278610,3080,3080,3080,3070,12955
20230922,123500,36183435530,3075,3065,3080,3065,11419
20230922,123400,36148340310,3070,3060,3070,3055,10310
20230922,123300,36116778835,3055,3055,3060,3055,3219
20230922,123200,36106944785,3055,3055,3060,3055,12915
20230922,123100,36067483455,3060,3055,3065,3055,5566
20230922,123000,36050460685,3060,3060,3065,3055,8153
20230922,122900,36025513915,3065,3070,3070,3055,13962
20230922,122800,35982804230,3070,3065,3070,3060,7594
20230922,122700,35959530095,3065,3070,3075,3065,2639
20230922,122600,35951436570,3070,3070,3075,3065,7256
20230922,122500,35929165795,3065,3060,3070,3060,11552
20230922,122400,35893739045,3065,3055,3065,3055,5204
20230922,122300,35877808335,3055,3035,3055,3035,34150
20230922,122200,35773780730,3040,3050,3050,3035,33124
20230922,122100,35673037405,3045,3055,3055,3045,8521
20230922,122000,35647052930,3055,3060,3060,3045,14675
20230922,121900,35602304540,3055,3055,3065,3055,2982
20230922,121800,35593186950,3055,3050,3055,3045,5831
20230922,121700,35575401210,3050,3055,3060,3045,16224
20230922,121600,35525908890,3050,3070,3080,3050,22810
20230922,121500,35455971300,3075,3055,3075,3050,29303
20230922,121400,35366341870,3050,3050,3055,3045,19125
20230922,121300,35308013510,3050,3060,3065,3045,27556
20230922,121200,35223935945,3055,3055,3065,3050,22721
20230922,121100,35154554370,3055,3065,3070,3050,26140
20230922,121000,35074585395,3060,3065,3065,3050,18482
20230922,120900,35018086645,3065,3095,3095,3055,31602
20230922,120800,34920866540,3095,3110,3110,3085,24136
20230922,120700,34846105345,3115,3100,3115,3090,62473
20230922,120600,34652406715,3095,3110,3110,3080,82701
20230922,120500,34396511000,3100,3080,3110,3075,119082
20230922,120400,34027773600,3080,3050,3080,3050,25731
20230922,120300,33949019465,3055,3055,3060,3050,15482
20230922,120200,33901739740,3055,3045,3055,3045,12537
20230922,120100,33863482150,3055,3050,3060,3045,34814
20230922,120000,33757250165,3055,3045,3055,3040,30049
20230922,115900,33665800720,3040,3035,3050,3025,33022
20230922,115800,33565428465,3035,3070,3070,3020,237402
20230922,115700,32845199600,3070,3080,3080,3060,53103
20230922,115600,32682269090,3075,3120,3120,3075,67624
20230922,115500,32473411415,3120,3120,3120,3115,5984
20230922,115400,32454760940,3115,3105,3120,3100,6403
20230922,115300,32434870685,3100,3125,3130,3095,50029
20230922,115200,32279365020,3120,3120,3125,3115,17620
20230922,115100,32224404105,3120,3110,3120,3110,2231
20230922,115000,32217455640,3120,3115,3120,3110,11533
20230922,114900,32181546555,3120,3125,3125,3110,11934
20230922,114800,32144364135,3120,3115,3125,3115,8191
20230922,114700,32118809730,3120,3115,3125,3110,18560
20230922,114600,32060998065,3120,3125,3135,3110,38474
20230922,114500,31940827720,3130,3110,3130,3105,37092
20230922,114400,31825139785,3110,3080,3115,3080,35870
20230922,114300,31714196520,3085,3090,3095,3080,62852
20230922,114200,31520282215,3095,3115,3115,3085,59289
20230922,114100,31336704430,3115,3115,3120,3090,102300
20230922,114000,31019246170,3115,3125,3125,3110,37103
20230922,113900,30903562315,3125,3115,3130,3115,52888
20230922,113800,30738356055,3115,3165,3170,3105,153385
20230922,113700,30257320275,3160,3175,3180,3160,55238
20230922,113600,30082460920,3170,3175,3180,3170,16813
20230922,113500,30029065385,3175,3170,3180,3170,16624
20230922,113400,29976301805,3175,3180,3180,3165,79182
20230922,113300,29725209835,3180,3210,3210,3175,102062
20230922,113200,29399730890,3205,3210,3215,3205,11932
20230922,113100,29361459095,3215,3210,3215,3210,3642
20230922,113000,29349762375,3210,3210,3215,3205,26254
20230922,112900,29265552510,3210,3215,3220,3210,14585
20230922,112800,29218673755,3215,3230,3230,3215,10692
20230922,112700,29184285915,3220,3225,3235,3215,25241
20230922,112600,29103051490,3225,3240,3240,3225,13796
20230922,112500,29058432190,3235,3230,3240,3225,7087
20230922,112400,29035546515,3225,3235,3240,3225,16772
20230922,112300,28981327845,3230,3245,3245,3225,19650
20230922,112200,28917762440,3240,3240,3245,3235,13384
20230922,112100,28874399190,3245,3245,3245,3235,9487
20230922,112000,28843656560,3240,3255,3255,3235,23350
20230922,111900,28767943315,3250,3245,3255,3235,32758
20230922,111800,28661550235,3240,3225,3245,3225,12893
20230922,111700,28619861435,3225,3225,3230,3220,13580
20230922,111600,28576050885,3225,3220,3230,3215,7815
20230922,111500,28550885155,3225,3230,3230,3220,3726
20230922,111400,28538880495,3230,3225,3230,3225,2696
20230922,111300,28530185390,3220,3220,3230,3220,2660
20230922,111200,28521609035,3220,3220,3220,3215,5200
20230922,111100,28504870205,3220,3230,3235,3220,5287
20230922,111000,28487822990,3230,3210,3230,3210,8472
20230922,110900,28460566250,3205,3210,3215,3205,12752
20230922,110800,28419644110,3210,3205,3225,3200,21801
20230922,110700,28349669505,3210,3210,3220,3205,19893
20230922,110600,28285848920,3220,3225,3225,3205,35577
20230922,110500,28171472265,3225,3235,3235,3220,12863
20230922,110400,28129988360,3235,3235,3235,3225,2226
20230922,110300,28122796675,3235,3225,3235,3215,18356
20230922,110200,28063650480,3225,3225,3235,3225,7072
20230922,110100,28040833750,3225,3250,3250,3225,17049
20230922,110000,27985727055,3240,3250,3250,3235,10541
20230922,105900,27951549685,3250,3260,3260,3245,7039
20230922,105800,27928657345,3255,3250,3260,3250,2187
20230922,105700,27921536835,3260,3260,3265,3255,9402
20230922,105600,27890891560,3255,3250,3255,3240,8793
20230922,105500,27862338040,3250,3245,3255,3245,3376
20230922,105400,27851370195,3245,3250,3250,3240,692
20230922,105300,27849125125,3235,3235,3250,3235,6323
20230922,105200,27828634245,3240,3245,3245,3240,11878
20230922,105100,27790128560,3250,3255,3260,3245,14240
20230922,105000,27743808550,3260,3275,3275,3260,33055
20230922,104900,27635837560,3275,3265,3275,3255,45175
20230922,104800,27488219480,3265,3250,3265,3250,15520
20230922,104700,27437666530,3255,3250,3260,3245,37671
20230922,104600,27315131170,3250,3240,3255,3235,39679
20230922,104500,27186366940,3240,3230,3240,3225,22219
20230922,104400,27114539405,3230,3225,3230,3225,5863
20230922,104300,27095608110,3225,3220,3230,3215,10019
20230922,104200,27063353420,3220,3220,3230,3210,21667
20230922,104100,26993632965,3225,3225,3230,3215,10671
20230922,104000,26959289635,3220,3215,3220,3210,39253
20230922,103900,26833117735,3210,3210,3215,3210,4178
20230922,103800,26819704090,3210,3215,3220,3205,18853
20230922,103700,26759175115,3215,3220,3225,3215,9365
20230922,103600,26729046080,3225,3215,3235,3205,26736
20230922,103500,26643171645,3210,3215,3215,3205,16870
20230922,103400,26589010040,3215,3220,3220,3210,18620
20230922,103300,26529202990,3220,3230,3230,3210,28931
20230922,103200,26436153130,3230,3225,3235,3220,20736
20230922,103100,26369327630,3230,3235,3235,3225,9757
20230922,103000,26337836185,3235,3235,3240,3225,8014
20230922,102900,26311918445,3240,3225,3240,3215,38516
20230922,102800,26187662915,3225,3235,3235,3225,10344
20230922,102700,26154302285,3225,3230,3235,3225,6349
20230922,102600,26133794710,3230,3230,3235,3225,4899
20230922,102500,26117979485,3230,3225,3235,3220,7742
20230922,102400,26093005740,3240,3240,3240,3225,12243
20230922,102300,26053476280,3240,3225,3240,3225,5605
20230922,102200,26035341555,3235,3235,3235,3225,11405
20230922,102100,25998502870,3230,3245,3245,3230,30290
20230922,102000,25900532825,3240,3245,3270,3240,53910
20230922,101900,25725242395,3250,3230,3250,3230,45850
20230922,101800,25576748270,3235,3230,3245,3230,26487
20230922,101700,25491022815,3235,3225,3235,3220,28663
20230922,101600,25398509260,3220,3220,3230,3220,21391
20230922,101500,25329555675,3220,3215,3220,3205,25711
20230922,101400,25246937520,3220,3200,3220,3200,32970
20230922,101300,25140925715,3200,3210,3210,3200,74237
20230922,101200,24903217440,3210,3220,3220,3210,19637
20230922,101100,24840123875,3215,3210,3225,3205,14803
20230922,101000,24792536090,3210,3230,3230,3210,15760
20230922,100900,24741811780,3230,3210,3230,3205,27259
20230922,100800,24654101905,3205,3200,3215,3200,58043
20230922,100700,24468055610,3205,3220,3225,3205,70309
20230922,100600,24242221715,3220,3230,3235,3215,50900
20230922,100500,24078261645,3230,3225,3235,3220,36246
20230922,100400,23961320065,3220,3235,3240,3220,21599
20230922,100300,23891590545,3235,3235,3240,3230,21584
20230922,100200,23821768105,3235,3220,3235,3215,65849
20230922,100100,23609581205,3220,3250,3250,3220,69841
20230922,100000,23383796245,3250,3250,3255,3235,33775
20230922,095900,23274222910,3255,3260,3265,3225,116556
20230922,095800,22896473925,3260,3270,3280,3250,115827
20230922,095700,22518399815,3270,3295,3300,3270,66021
20230922,095600,22301510095,3300,3300,3315,3280,88322
20230922,095500,22010390655,3300,3330,3335,3300,116318
20230922,095400,21625200545,3330,3340,3340,3330,27655
20230922,095300,21533028665,3345,3340,3350,3335,7881
20230922,095200,21506696495,3340,3350,3360,3330,45113
20230922,095100,21356154865,3360,3355,3365,3350,15251
20230922,095000,21305000015,3355,3365,3365,3340,31845
20230922,094900,21198180915,3365,3340,3385,3335,95133
20230922,094800,20877999570,3340,3330,3340,3325,28170
20230922,094700,20784106175,3330,3325,3340,3320,52701
20230922,094600,20608787625,3325,3345,3350,3325,47184
20230922,094500,20451264650,3350,3320,3350,3310,42785
20230922,094400,20308923065,3320,3345,3355,3305,142393
20230922,094300,19835961460,3350,3325,3350,3320,46398
20230922,094200,19681354485,3330,3345,3350,3315,180973
20230922,094100,19078589050,3350,3375,3380,3345,85155
20230922,094000,18792314840,3380,3350,3395,3345,92654
20230922,093900,18480229795,3350,3365,3375,3325,178281
20230922,093800,17882727065,3365,3405,3405,3365,117895
20230922,093700,17483507895,3405,3395,3410,3390,75175
20230922,093600,17227929950,3390,3420,3435,3385,250243
20230922,093500,16375809595,3415,3415,3445,3410,247324
20230922,093400,15527408520,3415,3415,3450,3405,423834
20230922,093300,14074110385,3420,3360,3445,3345,757271
20230922,093200,11495448340,3355,3320,3360,3320,347832
20230922,093100,10333379840,3325,3310,3330,3300,98077
20230922,093000,10007899655,3315,3315,3330,3290,134458
20230922,092900,9562100210,3310,3280,3315,3275,56548
20230922,092800,9375227130,3280,3285,3310,3260,106178
20230922,092700,9027419545,3285,3305,3320,3280,61669
20230922,092600,8823978500,3305,3315,3320,3280,109806
20230922,092500,8461391075,3310,3295,3315,3285,77189
20230922,092400,8206497255,3285,3300,3305,3270,76467
20230922,092300,7954893105,3305,3300,3305,3280,105228
20230922,092200,7607834520,3300,3250,3310,3245,234993
20230922,092100,6834959650,3245,3230,3250,3220,39226
20230922,092000,6708022325,3240,3235,3240,3220,27479
20230922,091900,6619300425,3230,3250,3255,3225,30671
20230922,091800,6519855945,3250,3230,3255,3225,32480
20230922,091700,6414570220,3225,3230,3230,3215,19057
20230922,091600,6353183735,3230,3220,3230,3220,15297
20230922,091500,6303859690,3225,3235,3240,3215,26663
20230922,091400,6217909220,3240,3245,3260,3230,48334
20230922,091300,6060968130,3245,3210,3245,3190,46129
20230922,091200,5912731935,3210,3215,3220,3190,57861
20230922,091100,5727284230,3210,3210,3225,3200,40490
20230922,091000,5597250970,3205,3235,3235,3200,45050
20230922,090900,5452427655,3230,3270,3270,3220,94728
20230922,090800,5144974210,3270,3220,3275,3220,140929
20230922,090700,4686919345,3220,3200,3230,3200,68128
20230922,090600,4468096645,3200,3195,3205,3175,85600
20230922,090500,4195277590,3195,3225,3235,3195,118431
20230922,090400,3814027425,3220,3195,3245,3195,225653
20230922,090300,3086117790,3200,3140,3200,3140,125980
20230922,090200,2685489775,3145,3160,3170,3140,146727
20230922,090100,2223507630,3155,3175,3190,3145,229218
20230922,090000,1497425720,3175,3165,3210,3165,467709