stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230920,190700,116763792680,17060,17060,17060,17060,184833
20230920,190600,116763792680,17060,17060,17060,17060,0
20230920,190500,116763792680,17060,17060,17060,17060,0
20230920,190400,116763792680,17060,17060,17060,17060,0
20230920,190300,116763792680,17060,17060,17060,17060,0
20230920,190200,116763792680,17060,17060,17060,17060,0
20230920,190100,116763792680,17060,17060,17060,17060,0
20230920,190000,116763792680,17060,17060,17060,17060,0
20230920,185900,116763792680,17060,17060,17060,17060,0
20230920,185800,116763792680,17060,17060,17060,17060,0
20230920,185700,116763792680,17060,17060,17060,17060,0
20230920,185600,116763792680,17060,17060,17060,17060,0
20230920,185500,116763792680,17060,17060,17060,17060,0
20230920,185400,116763792680,17060,17060,17060,17060,0
20230920,185300,116763792680,17060,17060,17060,17060,0
20230920,185200,116763792680,17060,17060,17060,17060,0
20230920,185100,116763792680,17060,17060,17060,17060,0
20230920,185000,116763792680,17060,17060,17060,17060,0
20230920,184900,116763792680,17060,17060,17060,17060,0
20230920,184800,116763792680,17060,17060,17060,17060,0
20230920,184700,116763792680,17060,17060,17060,17060,0
20230920,184600,116763792680,17060,17060,17060,17060,0
20230920,184500,116763792680,17060,17060,17060,17060,0
20230920,184400,116763792680,17060,17060,17060,17060,0
20230920,184300,116763792680,17060,17060,17060,17060,0
20230920,184200,116763792680,17060,17060,17060,17060,0
20230920,184100,116763792680,17060,17060,17060,17060,0
20230920,184000,116763792680,17060,17060,17060,17060,0
20230920,183900,116763792680,17060,17060,17060,17060,0
20230920,183800,116763792680,17060,17060,17060,17060,0
20230920,183700,116763792680,17060,17060,17060,17060,184833
20230920,183600,116763792680,17060,17060,17060,17060,0
20230920,183500,116763792680,17060,17060,17060,17060,0
20230920,183400,116763792680,17060,17060,17060,17060,0
20230920,183300,116763792680,17060,17060,17060,17060,0
20230920,183200,116763792680,17060,17060,17060,17060,0
20230920,183100,116763792680,17060,17060,17060,17060,0
20230920,183000,116763792680,17060,17060,17060,17060,0
20230920,182900,116763792680,17060,17060,17060,17060,0
20230920,182800,116763792680,17060,17060,17060,17060,0
20230920,182700,116763792680,17060,17060,17060,17060,0
20230920,182600,116763792680,17060,17060,17060,17060,0
20230920,182500,116763792680,17060,17060,17060,17060,0
20230920,182400,116763792680,17060,17060,17060,17060,0
20230920,182300,116763792680,17060,17060,17060,17060,0
20230920,182200,116763792680,17060,17060,17060,17060,0
20230920,182100,116763792680,17060,17060,17060,17060,0
20230920,182000,116763792680,17060,17060,17060,17060,0
20230920,181900,116763792680,17060,17060,17060,17060,0
20230920,181800,116763792680,17060,17060,17060,17060,0
20230920,181700,116763792680,17060,17060,17060,17060,0
20230920,181600,116763792680,17060,17060,17060,17060,0
20230920,181500,116763792680,17060,17060,17060,17060,0
20230920,181400,116763792680,17060,17060,17060,17060,0
20230920,181300,116763792680,17060,17060,17060,17060,0
20230920,181200,116763792680,17060,17060,17060,17060,0
20230920,181100,116763792680,17060,17060,17060,17060,0
20230920,181000,116763792680,17060,17060,17060,17060,0
20230920,180900,116763792680,17060,17060,17060,17060,0
20230920,180800,116763792680,17060,17060,17060,17060,0
20230920,180700,116763792680,17060,17060,17060,17060,184833
20230920,180600,116763792680,17060,17060,17060,17060,0
20230920,180500,116763792680,17060,17060,17060,17060,0
20230920,180400,116763792680,17060,17060,17060,17060,0
20230920,180300,116763792680,17060,17060,17060,17060,0
20230920,180200,116763792680,17060,17060,17060,17060,0
20230920,180100,116763792680,17060,17060,17060,17060,0
20230920,180000,116763792680,17060,17060,17060,17060,0
20230920,175900,116763792680,17060,17060,17060,17060,0
20230920,175800,116763792680,17060,17060,17060,17060,0
20230920,175700,116763792680,17060,17060,17060,17060,0
20230920,175600,116763792680,17060,17060,17060,17060,0
20230920,175500,116763792680,17060,17060,17060,17060,0
20230920,175400,116763792680,17060,17060,17060,17060,0
20230920,175300,116763792680,17060,17060,17060,17060,0
20230920,175200,116763792680,17060,17060,17060,17060,0
20230920,175100,116763792680,17060,17060,17060,17060,0
20230920,175000,116763792680,17060,17060,17060,17060,0
20230920,174900,116763792680,17060,17060,17060,17060,0
20230920,174800,116763792680,17060,17060,17060,17060,0
20230920,174700,116763792680,17060,17060,17060,17060,0
20230920,174600,116763792680,17060,17060,17060,17060,0
20230920,174500,116763792680,17060,17060,17060,17060,0
20230920,174400,116763792680,17060,17060,17060,17060,0
20230920,174300,116763792680,17060,17060,17060,17060,0
20230920,174200,116763792680,17060,17060,17060,17060,0
20230920,174100,116763792680,17060,17060,17060,17060,0
20230920,174000,116763792680,17060,17060,17060,17060,0
20230920,173900,116763792680,17060,17060,17060,17060,0
20230920,173800,116763792680,17060,17060,17060,17060,0
20230920,173700,116763792680,17060,17060,17060,17060,184833
20230920,173600,116763792680,17060,17060,17060,17060,0
20230920,173500,116763792680,17060,17060,17060,17060,0
20230920,173400,116763792680,17060,17060,17060,17060,0
20230920,173300,116763792680,17060,17060,17060,17060,0
20230920,173200,116763792680,17060,17060,17060,17060,0
20230920,173100,116763792680,17060,17060,17060,17060,0
20230920,173000,116763792680,17060,17060,17060,17060,0
20230920,172900,116763792680,17060,17060,17060,17060,0
20230920,172800,116763792680,17060,17060,17060,17060,0
20230920,172700,116763792680,17060,17060,17060,17060,0
20230920,172600,116763792680,17060,17060,17060,17060,0
20230920,172500,116763792680,17060,17060,17060,17060,0
20230920,172400,116763792680,17060,17060,17060,17060,0
20230920,172300,116763792680,17060,17060,17060,17060,0
20230920,172200,116763792680,17060,17060,17060,17060,0
20230920,172100,116763792680,17060,17060,17060,17060,0
20230920,172000,116763792680,17060,17060,17060,17060,0
20230920,171900,116763792680,17060,17060,17060,17060,0
20230920,171800,116763792680,17060,17060,17060,17060,0
20230920,171700,116763792680,17060,17060,17060,17060,0
20230920,171600,116763792680,17060,17060,17060,17060,0
20230920,171500,116763792680,17060,17060,17060,17060,0
20230920,171400,116763792680,17060,17060,17060,17060,0
20230920,171300,116763792680,17060,17060,17060,17060,0
20230920,171200,116763792680,17060,17060,17060,17060,0
20230920,171100,116763792680,17060,17060,17060,17060,0
20230920,171000,116763792680,17060,17060,17060,17060,0
20230920,170900,116763792680,17060,17060,17060,17060,0
20230920,170800,116763792680,17060,17060,17060,17060,0
20230920,170700,116763792680,17060,17060,17060,17060,184833
20230920,170600,116763792680,17060,17060,17060,17060,0
20230920,170500,116763792680,17060,17060,17060,17060,0
20230920,170400,116763792680,17060,17060,17060,17060,0
20230920,170300,116763792680,17060,17060,17060,17060,0
20230920,170200,116763792680,17060,17060,17060,17060,0
20230920,170100,116763792680,17060,17060,17060,17060,0
20230920,170000,116763792680,17060,17060,17060,17060,0
20230920,165900,116763792680,17060,17060,17060,17060,0
20230920,165800,116763792680,17060,17060,17060,17060,0
20230920,165700,116763792680,17060,17060,17060,17060,0
20230920,165600,116763792680,17060,17060,17060,17060,0
20230920,165500,116763792680,17060,17060,17060,17060,0
20230920,165400,116763792680,17060,17060,17060,17060,0
20230920,165300,116763792680,17060,17060,17060,17060,0
20230920,165200,116763792680,17060,17060,17060,17060,0
20230920,165100,116763792680,17060,17060,17060,17060,0
20230920,165000,116763792680,17060,17060,17060,17060,0
20230920,164900,116763792680,17060,17060,17060,17060,0
20230920,164800,116763792680,17060,17060,17060,17060,0
20230920,164700,116763792680,17060,17060,17060,17060,0
20230920,164600,116763792680,17060,17060,17060,17060,0
20230920,164500,116763792680,17060,17060,17060,17060,0
20230920,164400,116763792680,17060,17060,17060,17060,0
20230920,164300,116763792680,17060,17060,17060,17060,0
20230920,164200,116763792680,17060,17060,17060,17060,0
20230920,164100,116763792680,17060,17060,17060,17060,0
20230920,164000,116763792680,17060,17060,17060,17060,0
20230920,163900,116763792680,17060,17060,17060,17060,0
20230920,163800,116763792680,17060,17060,17060,17060,0
20230920,163700,116763792680,17060,17060,17060,17060,184833
20230920,163600,116763792680,17060,17060,17060,17060,0
20230920,163500,116763792680,17060,17060,17060,17060,0
20230920,163400,116763792680,17060,17060,17060,17060,0
20230920,163300,116763792680,17060,17060,17060,17060,0
20230920,163200,116763792680,17060,17060,17060,17060,0
20230920,163100,116763792680,17060,17060,17060,17060,0
20230920,163000,116763792680,17060,17060,17060,17060,0
20230920,162900,116763792680,17060,17060,17060,17060,0
20230920,162800,116763792680,17060,17060,17060,17060,0
20230920,162700,116763792680,17060,17060,17060,17060,0
20230920,162600,116763792680,17060,17060,17060,17060,0
20230920,162500,116763792680,17060,17060,17060,17060,0
20230920,162400,116763792680,17060,17060,17060,17060,0
20230920,162300,116763792680,17060,17060,17060,17060,0
20230920,162200,116763792680,17060,17060,17060,17060,0
20230920,162100,116763792680,17060,17060,17060,17060,0
20230920,162000,116763792680,17060,17060,17060,17060,0
20230920,161900,116763792680,17060,17060,17060,17060,0
20230920,161800,116763792680,17060,17060,17060,17060,0
20230920,161700,116763792680,17060,17060,17060,17060,0
20230920,161600,116763792680,17060,17060,17060,17060,0
20230920,161500,116763792680,17060,17060,17060,17060,0
20230920,161400,116763792680,17060,17060,17060,17060,0
20230920,161300,116763792680,17060,17060,17060,17060,0
20230920,161200,116763792680,17060,17060,17060,17060,0
20230920,161100,116763792680,17060,17060,17060,17060,0
20230920,161000,116763792680,17060,17060,17060,17060,0
20230920,160900,116763792680,17060,17060,17060,17060,0
20230920,160800,116763792680,17060,17060,17060,17060,0
20230920,160700,116763792680,17060,17060,17060,17060,184833
20230920,160600,116763792680,17060,17060,17060,17060,0
20230920,160500,116763792680,17060,17060,17060,17060,0
20230920,160400,116763792680,17060,17060,17060,17060,0
20230920,160300,116763792680,17060,17060,17060,17060,0
20230920,160200,116763792680,17060,17060,17060,17060,0
20230920,160100,116763792680,17060,17060,17060,17060,0
20230920,160000,116763792680,17060,17060,17060,17060,0
20230920,155900,116763792680,17060,17060,17060,17060,0
20230920,155800,116763792680,17060,17060,17060,17060,0
20230920,155700,116763792680,17060,17060,17060,17060,0
20230920,155600,116763792680,17060,17060,17060,17060,0
20230920,155500,116763792680,17060,17060,17060,17060,0
20230920,155400,116763792680,17060,17060,17060,17060,0
20230920,155300,116763792680,17060,17060,17060,17060,0
20230920,155200,116763792680,17060,17060,17060,17060,0
20230920,155100,116763792680,17060,17060,17060,17060,0
20230920,155000,116763792680,17060,17060,17060,17060,0
20230920,154900,116763792680,17060,17060,17060,17060,0
20230920,154800,116763792680,17060,17060,17060,17060,0
20230920,154700,116763792680,17060,17060,17060,17060,0
20230920,154600,116763792680,17060,17060,17060,17060,0
20230920,154500,116763792680,17060,17060,17060,17060,0
20230920,154400,116763792680,17060,17060,17060,17060,0
20230920,154300,116763792680,17060,17060,17060,17060,0
20230920,154200,116763792680,17060,17060,17060,17060,0
20230920,154100,116763792680,17060,17060,17060,17060,0
20230920,154000,116763792680,17060,17060,17060,17060,0
20230920,153900,116763792680,17060,17060,17060,17060,0
20230920,153800,116763792680,17060,17060,17060,17060,0
20230920,153700,116763792680,17060,17060,17060,17060,184833
20230920,153600,116763792680,17060,17060,17060,17060,0
20230920,153500,116763792680,17060,17060,17060,17060,0
20230920,153400,116763792680,17060,17060,17060,17060,0
20230920,153300,116763792680,17060,17060,17060,17060,0
20230920,153200,116763792680,17060,17060,17060,17060,0
20230920,153100,116763792680,17060,17060,17060,17060,0
20230920,153000,116763792680,17060,17060,17060,17060,184833
20230920,152900,113610541700,17090,17090,17090,17090,0
20230920,152800,113610541700,17090,17090,17090,17090,0
20230920,152700,113610541700,17090,17090,17090,17090,0
20230920,152600,113610541700,17090,17090,17090,17090,0
20230920,152500,113610541700,17090,17090,17090,17090,0
20230920,152400,113610541700,17090,17090,17090,17090,0
20230920,152300,113610541700,17090,17090,17090,17090,0
20230920,152200,113610541700,17090,17090,17090,17090,0
20230920,152100,113610541700,17090,17090,17090,17090,0
20230920,152000,113610541700,17090,17090,17090,17090,0
20230920,151900,113610541700,17090,17090,17110,17090,11864
20230920,151800,113407687270,17110,17080,17110,17080,11838
20230920,151700,113205318360,17090,17080,17090,17080,7010
20230920,151600,113085525160,17080,17090,17090,17080,9827
20230920,151500,112917620970,17090,17080,17090,17070,10022
20230920,151400,112746436460,17080,17080,17080,17070,18074
20230920,151300,112437789190,17070,17080,17080,17070,7722
20230920,151200,112305923170,17070,17080,17090,17070,11887
20230920,151100,112102893410,17090,17080,17090,17070,9917
20230920,151000,111933506360,17080,17070,17090,17070,29851
20230920,150900,111423671080,17080,17080,17080,17070,5350
20230920,150800,111332313000,17080,17070,17080,17070,7648
20230920,150700,111201696880,17080,17080,17080,17070,8162
20230920,150600,111062329280,17080,17070,17080,17070,9519
20230920,150500,110899801810,17070,17070,17080,17070,3819
20230920,150400,110834596250,17070,17080,17090,17070,14754
20230920,150300,110582620210,17080,17080,17080,17070,10030
20230920,150200,110411334310,17070,17060,17080,17060,11777
20230920,150100,110210316380,17070,17060,17070,17060,3026
20230920,150000,110158677770,17070,17060,17070,17050,9462
20230920,145900,109997255920,17060,17070,17070,17050,35322
20230920,145800,109394675740,17070,17070,17070,17060,12114
20230920,145700,109187976980,17060,17070,17070,17060,9797
20230920,145600,109020779580,17060,17080,17080,17060,46363
20230920,145500,108229409830,17080,17080,17080,17070,22370
20230920,145400,107847435340,17080,17080,17090,17080,39190
20230920,145300,107178013920,17090,17090,17090,17080,3994
20230920,145200,107109766680,17090,17090,17090,17080,5915
20230920,145100,107008687900,17090,17090,17090,17080,5031
20230920,145000,106922737230,17080,17100,17100,17080,27099
20230920,144900,106459626590,17100,17100,17100,17090,2575
20230920,144800,106415597170,17100,17110,17110,17090,9521
20230920,144700,106252789900,17100,17100,17110,17090,11291
20230920,144600,106059716310,17100,17100,17100,17090,7261
20230920,144500,105935592500,17100,17100,17100,17090,3456
20230920,144400,105876500300,17100,17100,17100,17090,17476
20230920,144300,105577755480,17100,17100,17100,17090,3597
20230920,144200,105516258840,17100,17100,17100,17090,7758
20230920,144100,105383638530,17100,17100,17100,17090,5891
20230920,144000,105282904200,17100,17100,17100,17090,3529
20230920,143900,105222571970,17100,17090,17100,17090,15156
20230920,143800,104963515830,17090,17090,17090,17080,18695
20230920,143700,104644045970,17090,17090,17090,17080,13794
20230920,143600,104408309490,17090,17080,17090,17080,5219
20230920,143500,104319148920,17090,17090,17090,17080,9760
20230920,143400,104152393300,17090,17090,17090,17080,10111
20230920,143300,103979626360,17090,17110,17110,17090,10436
20230920,143200,103801174560,17110,17100,17110,17100,1933
20230920,143100,103768120090,17100,17100,17100,17090,3704
20230920,143000,103704782700,17100,17110,17110,17100,16936
20230920,142900,103415164750,17110,17110,17110,17100,982
20230920,142800,103398364220,17110,17110,17110,17100,3628
20230920,142700,103336301780,17110,17110,17110,17100,2054
20230920,142600,103301159060,17110,17100,17110,17090,4042
20230920,142500,103232035770,17100,17100,17100,17090,5460
20230920,142400,103138678370,17100,17100,17100,17090,2232
20230920,142300,103100514570,17100,17080,17100,17080,5672
20230920,142200,103003597980,17090,17090,17090,17080,4200
20230920,142100,102931826360,17080,17090,17090,17080,2798
20230920,142000,102884019840,17090,17090,17090,17080,1589
20230920,141900,102856869580,17090,17090,17100,17080,18912
20230920,141800,102533653260,17080,17090,17100,17080,12617
20230920,141700,102318031270,17100,17100,17100,17090,2440
20230920,141600,102276323630,17100,17100,17100,17090,5461
20230920,141500,102182969460,17100,17110,17110,17090,8855
20230920,141400,102031547500,17100,17110,17110,17100,4055
20230920,141300,101962187360,17110,17110,17110,17100,2863
20230920,141200,101913227130,17110,17110,17120,17110,7293
20230920,141100,101788442290,17110,17120,17120,17110,509
20230920,141000,101779729920,17120,17120,17120,17110,2565
20230920,140900,101735821060,17120,17120,17120,17110,3285
20230920,140800,101679613850,17120,17120,17120,17100,2519
20230920,140700,101636509370,17120,17110,17120,17100,3923
20230920,140600,101569398160,17110,17100,17110,17100,4521
20230920,140500,101492084490,17110,17100,17110,17090,4366
20230920,140400,101417419480,17100,17100,17100,17090,5745
20230920,140300,101319189890,17100,17100,17100,17080,18688
20230920,140200,100999794870,17090,17110,17110,17090,27874
20230920,140100,100523135840,17110,17110,17120,17110,8966
20230920,140000,100369713740,17110,17120,17120,17110,2341
20230920,135900,100329654930,17110,17110,17120,17100,2774
20230920,135800,100282190250,17110,17110,17120,17100,6212
20230920,135700,100175908940,17110,17100,17110,17090,2236
20230920,135600,100137668060,17100,17100,17100,17090,7104
20230920,135500,100016202900,17100,17100,17100,17090,4192
20230920,135400,99944529140,17100,17120,17120,17080,92305
20230920,135300,98366471960,17120,17120,17120,17110,6488
20230920,135200,98255457120,17120,17120,17120,17110,1199
20230920,135100,98234930550,17120,17120,17120,17110,3058
20230920,135000,98182586020,17120,17120,17120,17110,1254
20230920,134900,98161117880,17120,17120,17120,17110,1855
20230920,134800,98129362430,17120,17120,17130,17110,5455
20230920,134700,98035989870,17130,17130,17130,17120,1708
20230920,134600,98006744120,17130,17120,17130,17110,4360
20230920,134500,97932101880,17120,17130,17140,17120,10040
20230920,134400,97760201660,17120,17130,17130,17120,1943
20230920,134300,97726923940,17130,17130,17130,17120,1673
20230920,134200,97698271290,17130,17130,17130,17120,3828
20230920,134100,97632697670,17130,17110,17130,17110,1090
20230920,134000,97614038240,17120,17110,17120,17110,3717
20230920,133900,97550412870,17110,17110,17120,17110,1093
20230920,133800,97531709360,17110,17120,17120,17110,14620
20230920,133700,97281541100,17120,17120,17120,17110,2411
20230920,133600,97240264880,17120,17110,17130,17110,5268
20230920,133500,97150072220,17110,17120,17120,17110,10239
20230920,133400,96974882690,17110,17140,17140,17110,13360
20230920,133300,96746074150,17130,17140,17150,17130,2232
20230920,133200,96707819540,17140,17130,17150,17120,3379
20230920,133100,96649920520,17130,17130,17130,17120,2395
20230920,133000,96608914980,17130,17130,17130,17120,4387
20230920,132900,96533781400,17120,17120,17120,17110,5426
20230920,132800,96440907530,17120,17110,17120,17110,7451
20230920,132700,96313418600,17120,17110,17120,17100,18478
20230920,132600,95997398790,17110,17120,17120,17100,13714
20230920,132500,95762742430,17120,17130,17130,17110,5798
20230920,132400,95663474820,17130,17120,17130,17120,4949
20230920,132300,95578745390,17120,17120,17130,17110,6154
20230920,132200,95473391280,17120,17110,17130,17110,7211
20230920,132100,95349985040,17120,17120,17120,17110,2416
20230920,132000,95308634850,17120,17110,17120,17100,5774
20230920,131900,95209832990,17110,17120,17120,17100,29418
20230920,131800,94706439420,17120,17150,17150,17120,24570
20230920,131700,94285443290,17140,17150,17150,17140,5525
20230920,131600,94190738890,17150,17150,17150,17140,1367
20230920,131500,94167300040,17160,17140,17160,17140,3027
20230920,131400,94115394190,17140,17140,17150,17140,3638
20230920,131300,94053025110,17150,17160,17160,17140,10518
20230920,131200,93872635200,17160,17150,17170,17150,9028
20230920,131100,93717697650,17150,17150,17160,17150,6070
20230920,131000,93613594260,17150,17160,17160,17150,2649
20230920,130900,93568152210,17150,17150,17160,17150,824
20230920,130800,93554017300,17150,17160,17160,17140,11294
20230920,130700,93360333430,17150,17160,17160,17140,9745
20230920,130600,93193193640,17150,17160,17160,17150,1069
20230920,130500,93174849640,17160,17150,17160,17140,1985
20230920,130400,93140790220,17150,17170,17170,17140,11635
20230920,130300,92941236810,17170,17170,17170,17160,1067
20230920,130200,92922924950,17170,17160,17170,17150,3078
20230920,130100,92870106160,17160,17160,17160,17150,5076
20230920,130000,92783043910,17150,17160,17160,17150,3251
20230920,125900,92727283250,17160,17150,17160,17140,2812
20230920,125800,92679052190,17150,17150,17150,17140,5659
20230920,125700,92582045500,17140,17160,17160,17140,13088
20230920,125600,92357584270,17150,17160,17160,17150,8365
20230920,125500,92214082630,17170,17180,17180,17160,21394
20230920,125400,91846826280,17180,17180,17180,17170,3867
20230920,125300,91780421200,17180,17170,17180,17170,1282
20230920,125200,91758399350,17180,17190,17190,17170,5294
20230920,125100,91667455410,17180,17180,17190,17180,671
20230920,125000,91655923910,17180,17180,17190,17180,5558
20230920,124900,91560396290,17190,17180,17190,17180,774
20230920,124800,91547094470,17180,17180,17190,17170,765
20230920,124700,91533951550,17190,17180,17190,17170,3957
20230920,124600,91465982120,17180,17180,17180,17170,1392
20230920,124500,91442073310,17180,17190,17190,17170,7508
20230920,124400,91313084100,17190,17190,17190,17180,2755
20230920,124300,91265739650,17190,17180,17190,17180,2636
20230920,124200,91220427780,17190,17210,17210,17190,9884
20230920,124100,91050467100,17210,17210,17210,17200,2545
20230920,124000,91006669060,17210,17200,17210,17200,2752
20230920,123900,90959323480,17200,17200,17210,17200,1568
20230920,123800,90932340480,17200,17210,17210,17200,1710
20230920,123700,90902926810,17210,17200,17210,17200,1133
20230920,123600,90883432000,17210,17210,17210,17190,4153
20230920,123500,90812018960,17210,17200,17210,17190,767
20230920,123400,90798823930,17200,17200,17210,17200,2143
20230920,123300,90761961680,17200,17190,17210,17190,3113
20230920,123200,90708418100,17190,17210,17210,17190,11099
20230920,123100,90517522270,17210,17200,17210,17200,3380
20230920,123000,90459373710,17200,17210,17210,17200,4571
20230920,122900,90380719940,17200,17210,17210,17200,2810
20230920,122800,90332375280,17200,17220,17220,17200,2190
20230920,122700,90294682240,17220,17210,17220,17210,2239
20230920,122600,90256143740,17210,17220,17220,17210,750
20230920,122500,90243235790,17220,17210,17220,17210,1078
20230920,122400,90224678130,17210,17220,17220,17210,852
20230920,122300,90210012980,17220,17200,17220,17190,8686
20230920,122200,90060564400,17200,17220,17220,17200,10711
20230920,122100,89876292420,17220,17230,17240,17210,8100
20230920,122000,89736757180,17240,17240,17240,17230,1099
20230920,121900,89717811570,17240,17240,17240,17230,1640
20230920,121800,89689539380,17240,17240,17250,17240,4263
20230920,121700,89616036240,17250,17240,17250,17230,2995
20230920,121600,89564397660,17240,17230,17240,17230,1720
20230920,121500,89534746360,17230,17240,17240,17230,2523
20230920,121400,89491251950,17230,17240,17240,17230,633
20230920,121300,89480340860,17240,17250,17250,17230,3053
20230920,121200,89427702080,17250,17250,17250,17240,4413
20230920,121100,89351584450,17250,17260,17260,17240,9518
20230920,121000,89187395070,17260,17250,17260,17250,2548
20230920,120900,89143424410,17250,17250,17260,17240,8092
20230920,120800,89003835710,17250,17250,17250,17240,1589
20230920,120700,88976428380,17240,17240,17250,17230,5423
20230920,120600,88882938440,17240,17230,17240,17230,3318
20230920,120500,88825763710,17230,17220,17240,17220,2125
20230920,120400,88789147550,17230,17230,17240,17220,2071
20230920,120300,88753464690,17240,17230,17240,17220,5242
20230920,120200,88663143150,17220,17220,17230,17220,2817
20230920,120100,88614632510,17220,17230,17230,17220,3408
20230920,120000,88555939890,17220,17210,17230,17210,5256
20230920,115900,88465418250,17210,17220,17220,17200,4384
20230920,115800,88389966780,17210,17220,17220,17210,1940
20230920,115700,88356560320,17220,17220,17220,17210,1982
20230920,115600,88322430950,17220,17220,17220,17210,2283
20230920,115500,88283129670,17220,17210,17220,17210,3668
20230920,115400,88219967300,17210,17220,17230,17210,6411
20230920,115300,88109568530,17220,17220,17230,17210,5301
20230920,115200,88018287530,17220,17230,17230,17210,4702
20230920,115100,87937309320,17230,17220,17230,17210,2848
20230920,115000,87888248760,17220,17220,17230,17210,6243
20230920,114900,87780756740,17220,17230,17230,17220,3528
20230920,114800,87719981600,17230,17210,17230,17210,3635
20230920,114700,87657375740,17220,17210,17220,17210,2359
20230920,114600,87616767460,17220,17220,17220,17210,1925
20230920,114500,87583624210,17220,17210,17220,17210,1818
20230920,114400,87552323700,17210,17210,17220,17200,2004
20230920,114300,87517834640,17210,17200,17210,17190,11385
20230920,114200,87321998240,17200,17190,17200,17190,1373
20230920,114100,87298389370,17190,17200,17200,17180,3496
20230920,114000,87238289700,17200,17220,17220,17200,12276
20230920,113900,87027011560,17220,17220,17220,17210,10206
20230920,113800,86851334310,17220,17210,17220,17200,6545
20230920,113700,86738667300,17210,17200,17220,17190,5800
20230920,113600,86638875820,17200,17190,17200,17180,2384
20230920,113500,86597897560,17190,17180,17190,17180,1867
20230920,113400,86565806410,17190,17180,17190,17180,3122
20230920,113300,86512164930,17180,17180,17180,17170,954
20230920,113200,86495777730,17180,17180,17180,17170,3236
20230920,113100,86440204230,17180,17180,17180,17160,3427
20230920,113000,86381350520,17170,17190,17190,17170,4783
20230920,112900,86299185850,17190,17190,17190,17180,1974
20230920,112800,86265255470,17190,17180,17190,17170,5000
20230920,112700,86179382740,17170,17180,17190,17170,2966
20230920,112600,86128429360,17190,17190,17190,17180,6673
20230920,112500,86013759130,17180,17180,17200,17170,11354
20230920,112400,85818618690,17180,17190,17200,17180,12919
20230920,112300,85596612410,17190,17160,17190,17160,16129
20230920,112200,85319616050,17160,17170,17170,17160,12073
20230920,112100,85112369140,17170,17170,17170,17160,1079
20230920,112000,85093844680,17170,17160,17170,17160,911
20230920,111900,85078208540,17160,17150,17170,17150,3275
20230920,111800,85022007440,17160,17150,17170,17150,5586
20230920,111700,84926171150,17150,17160,17180,17150,4523
20230920,111600,84848535350,17160,17170,17170,17150,3072
20230920,111500,84795814470,17170,17160,17170,17140,6881
20230920,111400,84677770140,17150,17140,17150,17130,3512
20230920,111300,84617552770,17130,17140,17140,17130,3953
20230920,111200,84549820530,17140,17120,17140,17120,5408
20230920,111100,84457188370,17110,17130,17130,17110,10521
20230920,111000,84277078970,17130,17140,17140,17120,14773
20230920,110900,84024069660,17140,17160,17160,17130,17850
20230920,110800,83717998240,17160,17170,17170,17160,3313
20230920,110700,83661143620,17170,17180,17180,17150,9694
20230920,110600,83494769520,17170,17190,17190,17170,18655
20230920,110500,83174299710,17190,17200,17210,17180,8046
20230920,110400,83035961190,17190,17200,17210,17190,5461
20230920,110300,82942031870,17190,17210,17210,17190,6527
20230920,110200,82829774370,17200,17200,17210,17200,1816
20230920,110100,82798532980,17210,17210,17210,17200,2160
20230920,110000,82761370730,17210,17210,17210,17200,3879
20230920,105900,82694630020,17210,17220,17220,17200,5871
20230920,105800,82593596200,17220,17220,17230,17210,9638
20230920,105700,82427628800,17220,17210,17220,17210,3465
20230920,105600,82367985830,17210,17250,17250,17200,26463
20230920,105500,81912143070,17250,17220,17250,17220,28560
20230920,105400,81419687440,17220,17210,17230,17200,6119
20230920,105300,81314335460,17200,17190,17220,17190,18611
20230920,105200,80994094270,17190,17170,17190,17160,8386
20230920,105100,80850064320,17170,17170,17170,17150,5536
20230920,105000,80755063770,17170,17160,17170,17140,13546
20230920,104900,80522656030,17160,17150,17160,17140,4818
20230920,104800,80440025730,17150,17150,17160,17140,5130
20230920,104700,80352039070,17150,17140,17150,17140,3931
20230920,104600,80284640290,17150,17150,17160,17130,12447
20230920,104500,80071270730,17150,17140,17150,17140,11927
20230920,104400,79866762630,17140,17140,17150,17130,6377
20230920,104300,79757460760,17140,17160,17160,17140,9326
20230920,104200,79597539950,17150,17150,17160,17150,17174
20230920,104100,79302997810,17150,17130,17150,17130,11881
20230920,104000,79099353800,17140,17140,17140,17120,9714
20230920,103900,78932940610,17130,17110,17130,17100,11139
20230920,103800,78742261380,17100,17080,17110,17080,45184
20230920,103700,77970029970,17080,17090,17100,17080,38089
20230920,103600,77319297570,17090,17110,17110,17080,97264
20230920,103500,75656377660,17100,17130,17140,17100,23742
20230920,103400,75250021780,17130,17120,17140,17110,6340
20230920,103300,75141469610,17120,17110,17120,17100,19322
20230920,103200,74810901560,17110,17110,17120,17100,10992
20230920,103100,74622835250,17120,17110,17130,17100,19267
20230920,103000,74293133460,17110,17100,17120,17100,16329
20230920,102900,74013800920,17110,17120,17120,17100,10964
20230920,102800,73826208890,17110,17130,17130,17100,24807
20230920,102700,73401650840,17130,17120,17130,17110,3203
20230920,102600,73346825220,17110,17120,17130,17110,10730
20230920,102500,73163167310,17120,17130,17130,17110,24220
20230920,102400,72748654960,17130,17140,17140,17110,15491
20230920,102300,72483414920,17130,17130,17140,17130,3978
20230920,102200,72415267470,17140,17120,17140,17110,6565
20230920,102100,72302824420,17120,17120,17130,17110,7359
20230920,102000,72176852160,17120,17150,17150,17120,6631
20230920,101900,72063252580,17130,17120,17150,17110,5181
20230920,101800,71974480550,17120,17110,17130,17110,6773
20230920,101700,71858557870,17110,17130,17130,17100,49654
20230920,101600,71008942020,17120,17140,17150,17120,52043
20230920,101500,70117556430,17130,17120,17140,17120,18946
20230920,101400,69792894560,17120,17150,17160,17120,25444
20230920,101300,69356843620,17150,17160,17170,17150,22069
20230920,101200,68978113920,17160,17160,17170,17160,6519
20230920,101100,68866226150,17170,17160,17170,17150,14325
20230920,101000,68620408680,17160,17160,17170,17150,7616
20230920,100900,68489710760,17150,17160,17170,17140,22034
20230920,100800,68111717740,17160,17150,17160,17140,8100
20230920,100700,67972772630,17150,17150,17160,17140,9178
20230920,100600,67815371130,17140,17130,17150,17120,10691
20230920,100500,67632205560,17130,17140,17140,17110,63236
20230920,100400,66549378940,17140,17200,17200,17140,27807
20230920,100300,66071933270,17190,17190,17200,17190,5238
20230920,100200,65981857410,17190,17170,17190,17160,9901
20230920,100100,65811794810,17170,17150,17170,17150,14205
20230920,100000,65568043270,17160,17160,17160,17150,5317
20230920,095900,65476813620,17150,17160,17160,17140,37723
20230920,095800,64829863750,17160,17150,17160,17150,13376
20230920,095700,64600440080,17150,17170,17170,17150,16939
20230920,095600,64309762820,17170,17170,17180,17160,14609
20230920,095500,64058984170,17170,17180,17180,17160,13580
20230920,095400,63825797940,17180,17190,17190,17170,10981
20230920,095300,63637128340,17190,17200,17200,17180,15234
20230920,095200,63375236000,17190,17220,17220,17190,15918
20230920,095100,63101439010,17210,17200,17220,17200,4670
20230920,095000,63021063400,17210,17190,17210,17190,10460
20230920,094900,62841152370,17200,17180,17230,17170,14937
20230920,094800,62584301730,17180,17180,17190,17170,17372
20230920,094700,62285836210,17190,17200,17210,17180,13570
20230920,094600,62052513400,17210,17230,17240,17190,50365
20230920,094500,61185371880,17230,17250,17250,17230,19278
20230920,094400,60853127010,17250,17240,17250,17230,19531
20230920,094300,60516420160,17240,17260,17270,17240,17950
20230920,094200,60206661400,17260,17270,17280,17240,30144
20230920,094100,59686228790,17270,17270,17280,17250,23074
20230920,094000,59287703280,17270,17250,17280,17240,21973
20230920,093900,58908510470,17250,17240,17280,17230,27984
20230920,093800,58425712410,17240,17210,17240,17210,16699
20230920,093700,58138043620,17220,17230,17240,17200,23094
20230920,093600,57740308730,17230,17180,17230,17180,20290
20230920,093500,57391229170,17180,17160,17180,17150,31043
20230920,093400,56858248050,17160,17110,17160,17100,31492
20230920,093300,56318403010,17110,17140,17150,17070,207221
20230920,093200,52774024690,17140,17150,17150,17140,33137
20230920,093100,52205971670,17150,17170,17170,17140,57356
20230920,093000,51222278660,17170,17170,17190,17160,44155
20230920,092900,50464102290,17170,17140,17200,17130,45017
20230920,092800,49691886740,17140,17160,17170,17100,171831
20230920,092700,46747713010,17160,17220,17220,17160,149807
20230920,092600,44171276470,17210,17240,17240,17210,44859
20230920,092500,43398840930,17230,17230,17240,17220,38382
20230920,092400,42737665770,17220,17230,17250,17220,57904
20230920,092300,41739909230,17220,17260,17260,17220,90943
20230920,092200,40171960620,17260,17300,17310,17250,143385
20230920,092100,37694172360,17300,17310,17320,17300,78174
20230920,092000,36341460450,17310,17330,17330,17310,44134
20230920,091900,35577309640,17320,17340,17350,17320,55058
20230920,091800,34622909140,17340,17330,17360,17330,20907
20230920,091700,34260407890,17330,17340,17360,17330,51780
20230920,091600,33362184130,17340,17330,17340,17310,24567
20230920,091500,32936473600,17330,17350,17370,17320,47181
20230920,091400,32118004880,17350,17320,17350,17320,20624
20230920,091300,31760376110,17330,17320,17330,17300,45805
20230920,091200,30967318340,17320,17290,17320,17280,44361
20230920,091100,30200155610,17290,17310,17320,17280,89783
20230920,091000,28647618410,17310,17290,17310,17280,49439
20230920,090900,27792791850,17290,17310,17330,17280,127207
20230920,090800,25592004360,17320,17350,17380,17320,52541
20230920,090700,24680390610,17340,17330,17350,17300,119569
20230920,090600,22609263000,17340,17390,17420,17330,201778
20230920,090500,19104984140,17380,17370,17400,17360,64477
20230920,090400,17984832970,17370,17360,17410,17360,76904
20230920,090300,16648534900,17360,17440,17450,17350,219506
20230920,090200,12828156770,17430,17460,17500,17410,182875
20230920,090100,9637463550,17460,17590,17630,17400,266328
20230920,090000,4982772270,17580,17850,17850,17510,237782