stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230920,194100,4443926155,2180,2180,2180,2180,31783
20230920,194000,4443926155,2180,2180,2180,2180,0
20230920,193900,4443926155,2180,2180,2180,2180,0
20230920,193800,4443926155,2180,2180,2180,2180,0
20230920,193700,4443926155,2180,2180,2180,2180,0
20230920,193600,4443926155,2180,2180,2180,2180,0
20230920,193500,4443926155,2180,2180,2180,2180,0
20230920,193400,4443926155,2180,2180,2180,2180,0
20230920,193300,4443926155,2180,2180,2180,2180,0
20230920,193200,4443926155,2180,2180,2180,2180,0
20230920,193100,4443926155,2180,2180,2180,2180,0
20230920,193000,4443926155,2180,2180,2180,2180,0
20230920,192900,4443926155,2180,2180,2180,2180,0
20230920,192800,4443926155,2180,2180,2180,2180,0
20230920,192700,4443926155,2180,2180,2180,2180,0
20230920,192600,4443926155,2180,2180,2180,2180,0
20230920,192500,4443926155,2180,2180,2180,2180,0
20230920,192400,4443926155,2180,2180,2180,2180,0
20230920,192300,4443926155,2180,2180,2180,2180,0
20230920,192200,4443926155,2180,2180,2180,2180,0
20230920,192100,4443926155,2180,2180,2180,2180,0
20230920,192000,4443926155,2180,2180,2180,2180,0
20230920,191900,4443926155,2180,2180,2180,2180,0
20230920,191800,4443926155,2180,2180,2180,2180,0
20230920,191700,4443926155,2180,2180,2180,2180,0
20230920,191600,4443926155,2180,2180,2180,2180,0
20230920,191500,4443926155,2180,2180,2180,2180,0
20230920,191400,4443926155,2180,2180,2180,2180,0
20230920,191300,4443926155,2180,2180,2180,2180,0
20230920,191200,4443926155,2180,2180,2180,2180,0
20230920,191100,4443926155,2180,2180,2180,2180,31783
20230920,191000,4443926155,2180,2180,2180,2180,0
20230920,190900,4443926155,2180,2180,2180,2180,0
20230920,190800,4443926155,2180,2180,2180,2180,0
20230920,190700,4443926155,2180,2180,2180,2180,0
20230920,190600,4443926155,2180,2180,2180,2180,0
20230920,190500,4443926155,2180,2180,2180,2180,0
20230920,190400,4443926155,2180,2180,2180,2180,0
20230920,190300,4443926155,2180,2180,2180,2180,0
20230920,190200,4443926155,2180,2180,2180,2180,0
20230920,190100,4443926155,2180,2180,2180,2180,0
20230920,190000,4443926155,2180,2180,2180,2180,0
20230920,185900,4443926155,2180,2180,2180,2180,0
20230920,185800,4443926155,2180,2180,2180,2180,0
20230920,185700,4443926155,2180,2180,2180,2180,0
20230920,185600,4443926155,2180,2180,2180,2180,0
20230920,185500,4443926155,2180,2180,2180,2180,0
20230920,185400,4443926155,2180,2180,2180,2180,0
20230920,185300,4443926155,2180,2180,2180,2180,0
20230920,185200,4443926155,2180,2180,2180,2180,0
20230920,185100,4443926155,2180,2180,2180,2180,0
20230920,185000,4443926155,2180,2180,2180,2180,0
20230920,184900,4443926155,2180,2180,2180,2180,0
20230920,184800,4443926155,2180,2180,2180,2180,0
20230920,184700,4443926155,2180,2180,2180,2180,0
20230920,184600,4443926155,2180,2180,2180,2180,0
20230920,184500,4443926155,2180,2180,2180,2180,0
20230920,184400,4443926155,2180,2180,2180,2180,0
20230920,184300,4443926155,2180,2180,2180,2180,0
20230920,184200,4443926155,2180,2180,2180,2180,0
20230920,184100,4443926155,2180,2180,2180,2180,31783
20230920,184000,4443926155,2180,2180,2180,2180,0
20230920,183900,4443926155,2180,2180,2180,2180,0
20230920,183800,4443926155,2180,2180,2180,2180,0
20230920,183700,4443926155,2180,2180,2180,2180,0
20230920,183600,4443926155,2180,2180,2180,2180,0
20230920,183500,4443926155,2180,2180,2180,2180,0
20230920,183400,4443926155,2180,2180,2180,2180,0
20230920,183300,4443926155,2180,2180,2180,2180,0
20230920,183200,4443926155,2180,2180,2180,2180,0
20230920,183100,4443926155,2180,2180,2180,2180,0
20230920,183000,4443926155,2180,2180,2180,2180,0
20230920,182900,4443926155,2180,2180,2180,2180,0
20230920,182800,4443926155,2180,2180,2180,2180,0
20230920,182700,4443926155,2180,2180,2180,2180,0
20230920,182600,4443926155,2180,2180,2180,2180,0
20230920,182500,4443926155,2180,2180,2180,2180,0
20230920,182400,4443926155,2180,2180,2180,2180,0
20230920,182300,4443926155,2180,2180,2180,2180,0
20230920,182200,4443926155,2180,2180,2180,2180,0
20230920,182100,4443926155,2180,2180,2180,2180,0
20230920,182000,4443926155,2180,2180,2180,2180,0
20230920,181900,4443926155,2180,2180,2180,2180,0
20230920,181800,4443926155,2180,2180,2180,2180,0
20230920,181700,4443926155,2180,2180,2180,2180,0
20230920,181600,4443926155,2180,2180,2180,2180,0
20230920,181500,4443926155,2180,2180,2180,2180,0
20230920,181400,4443926155,2180,2180,2180,2180,0
20230920,181300,4443926155,2180,2180,2180,2180,0
20230920,181200,4443926155,2180,2180,2180,2180,0
20230920,181100,4443926155,2180,2180,2180,2180,31783
20230920,181000,4443926155,2180,2180,2180,2180,0
20230920,180900,4443926155,2180,2180,2180,2180,0
20230920,180800,4443926155,2180,2180,2180,2180,0
20230920,180700,4443926155,2180,2180,2180,2180,0
20230920,180600,4443926155,2180,2180,2180,2180,0
20230920,180500,4443926155,2180,2180,2180,2180,0
20230920,180400,4443926155,2180,2180,2180,2180,0
20230920,180300,4443926155,2180,2180,2180,2180,0
20230920,180200,4443926155,2180,2180,2180,2180,0
20230920,180100,4443926155,2180,2180,2180,2180,0
20230920,180000,4443926155,2180,2180,2180,2180,0
20230920,175900,4443926155,2180,2180,2180,2180,0
20230920,175800,4443926155,2180,2180,2180,2180,0
20230920,175700,4443926155,2180,2180,2180,2180,0
20230920,175600,4443926155,2180,2180,2180,2180,0
20230920,175500,4443926155,2180,2180,2180,2180,0
20230920,175400,4443926155,2180,2180,2180,2180,0
20230920,175300,4443926155,2180,2180,2180,2180,0
20230920,175200,4443926155,2180,2180,2180,2180,0
20230920,175100,4443926155,2180,2180,2180,2180,0
20230920,175000,4443926155,2180,2180,2180,2180,0
20230920,174900,4443926155,2180,2180,2180,2180,0
20230920,174800,4443926155,2180,2180,2180,2180,0
20230920,174700,4443926155,2180,2180,2180,2180,0
20230920,174600,4443926155,2180,2180,2180,2180,0
20230920,174500,4443926155,2180,2180,2180,2180,0
20230920,174400,4443926155,2180,2180,2180,2180,0
20230920,174300,4443926155,2180,2180,2180,2180,0
20230920,174200,4443926155,2180,2180,2180,2180,0
20230920,174100,4443926155,2180,2180,2180,2180,31783
20230920,174000,4443926155,2180,2180,2180,2180,0
20230920,173900,4443926155,2180,2180,2180,2180,0
20230920,173800,4443926155,2180,2180,2180,2180,0
20230920,173700,4443926155,2180,2180,2180,2180,0
20230920,173600,4443926155,2180,2180,2180,2180,0
20230920,173500,4443926155,2180,2180,2180,2180,0
20230920,173400,4443926155,2180,2180,2180,2180,0
20230920,173300,4443926155,2180,2180,2180,2180,0
20230920,173200,4443926155,2180,2180,2180,2180,0
20230920,173100,4443926155,2180,2180,2180,2180,0
20230920,173000,4443926155,2180,2180,2180,2180,0
20230920,172900,4443926155,2180,2180,2180,2180,0
20230920,172800,4443926155,2180,2180,2180,2180,0
20230920,172700,4443926155,2180,2180,2180,2180,0
20230920,172600,4443926155,2180,2180,2180,2180,0
20230920,172500,4443926155,2180,2180,2180,2180,0
20230920,172400,4443926155,2180,2180,2180,2180,0
20230920,172300,4443926155,2180,2180,2180,2180,0
20230920,172200,4443926155,2180,2180,2180,2180,0
20230920,172100,4443926155,2180,2180,2180,2180,0
20230920,172000,4443926155,2180,2180,2180,2180,0
20230920,171900,4443926155,2180,2180,2180,2180,0
20230920,171800,4443926155,2180,2180,2180,2180,0
20230920,171700,4443926155,2180,2180,2180,2180,0
20230920,171600,4443926155,2180,2180,2180,2180,0
20230920,171500,4443926155,2180,2180,2180,2180,0
20230920,171400,4443926155,2180,2180,2180,2180,0
20230920,171300,4443926155,2180,2180,2180,2180,0
20230920,171200,4443926155,2180,2180,2180,2180,0
20230920,171100,4443926155,2180,2180,2180,2180,31783
20230920,171000,4443926155,2180,2180,2180,2180,0
20230920,170900,4443926155,2180,2180,2180,2180,0
20230920,170800,4443926155,2180,2180,2180,2180,0
20230920,170700,4443926155,2180,2180,2180,2180,0
20230920,170600,4443926155,2180,2180,2180,2180,0
20230920,170500,4443926155,2180,2180,2180,2180,0
20230920,170400,4443926155,2180,2180,2180,2180,0
20230920,170300,4443926155,2180,2180,2180,2180,0
20230920,170200,4443926155,2180,2180,2180,2180,0
20230920,170100,4443926155,2180,2180,2180,2180,0
20230920,170000,4443926155,2180,2180,2180,2180,0
20230920,165900,4443926155,2180,2180,2180,2180,0
20230920,165800,4443926155,2180,2180,2180,2180,0
20230920,165700,4443926155,2180,2180,2180,2180,0
20230920,165600,4443926155,2180,2180,2180,2180,0
20230920,165500,4443926155,2180,2180,2180,2180,0
20230920,165400,4443926155,2180,2180,2180,2180,0
20230920,165300,4443926155,2180,2180,2180,2180,0
20230920,165200,4443926155,2180,2180,2180,2180,0
20230920,165100,4443926155,2180,2180,2180,2180,0
20230920,165000,4443926155,2180,2180,2180,2180,0
20230920,164900,4443926155,2180,2180,2180,2180,0
20230920,164800,4443926155,2180,2180,2180,2180,0
20230920,164700,4443926155,2180,2180,2180,2180,0
20230920,164600,4443926155,2180,2180,2180,2180,0
20230920,164500,4443926155,2180,2180,2180,2180,0
20230920,164400,4443926155,2180,2180,2180,2180,0
20230920,164300,4443926155,2180,2180,2180,2180,0
20230920,164200,4443926155,2180,2180,2180,2180,0
20230920,164100,4443926155,2180,2180,2180,2180,31783
20230920,164000,4443926155,2180,2180,2180,2180,0
20230920,163900,4443926155,2180,2180,2180,2180,0
20230920,163800,4443926155,2180,2180,2180,2180,0
20230920,163700,4443926155,2180,2180,2180,2180,0
20230920,163600,4443926155,2180,2180,2180,2180,0
20230920,163500,4443926155,2180,2180,2180,2180,0
20230920,163400,4443926155,2180,2180,2180,2180,0
20230920,163300,4443926155,2180,2180,2180,2180,0
20230920,163200,4443926155,2180,2180,2180,2180,0
20230920,163100,4443926155,2180,2180,2180,2180,0
20230920,163000,4443926155,2180,2180,2180,2180,0
20230920,162900,4443926155,2180,2180,2180,2180,0
20230920,162800,4443926155,2180,2180,2180,2180,0
20230920,162700,4443926155,2180,2180,2180,2180,0
20230920,162600,4443926155,2180,2180,2180,2180,0
20230920,162500,4443926155,2180,2180,2180,2180,0
20230920,162400,4443926155,2180,2180,2180,2180,0
20230920,162300,4443926155,2180,2180,2180,2180,0
20230920,162200,4443926155,2180,2180,2180,2180,0
20230920,162100,4443926155,2180,2180,2180,2180,0
20230920,162000,4443926155,2180,2180,2180,2180,0
20230920,161900,4443926155,2180,2180,2180,2180,0
20230920,161800,4443926155,2180,2180,2180,2180,0
20230920,161700,4443926155,2180,2180,2180,2180,0
20230920,161600,4443926155,2180,2180,2180,2180,0
20230920,161500,4443926155,2180,2180,2180,2180,0
20230920,161400,4443926155,2180,2180,2180,2180,0
20230920,161300,4443926155,2180,2180,2180,2180,0
20230920,161200,4443926155,2180,2180,2180,2180,0
20230920,161100,4443926155,2180,2180,2180,2180,31783
20230920,161000,4443926155,2180,2180,2180,2180,0
20230920,160900,4443926155,2180,2180,2180,2180,0
20230920,160800,4443926155,2180,2180,2180,2180,0
20230920,160700,4443926155,2180,2180,2180,2180,0
20230920,160600,4443926155,2180,2180,2180,2180,0
20230920,160500,4443926155,2180,2180,2180,2180,0
20230920,160400,4443926155,2180,2180,2180,2180,0
20230920,160300,4443926155,2180,2180,2180,2180,0
20230920,160200,4443926155,2180,2180,2180,2180,0
20230920,160100,4443926155,2180,2180,2180,2180,0
20230920,160000,4443926155,2180,2180,2180,2180,0
20230920,155900,4443926155,2180,2180,2180,2180,0
20230920,155800,4443926155,2180,2180,2180,2180,0
20230920,155700,4443926155,2180,2180,2180,2180,0
20230920,155600,4443926155,2180,2180,2180,2180,0
20230920,155500,4443926155,2180,2180,2180,2180,0
20230920,155400,4443926155,2180,2180,2180,2180,0
20230920,155300,4443926155,2180,2180,2180,2180,0
20230920,155200,4443926155,2180,2180,2180,2180,0
20230920,155100,4443926155,2180,2180,2180,2180,0
20230920,155000,4443926155,2180,2180,2180,2180,0
20230920,154900,4443926155,2180,2180,2180,2180,0
20230920,154800,4443926155,2180,2180,2180,2180,0
20230920,154700,4443926155,2180,2180,2180,2180,0
20230920,154600,4443926155,2180,2180,2180,2180,0
20230920,154500,4443926155,2180,2180,2180,2180,0
20230920,154400,4443926155,2180,2180,2180,2180,0
20230920,154300,4443926155,2180,2180,2180,2180,0
20230920,154200,4443926155,2180,2180,2180,2180,0
20230920,154100,4443926155,2180,2180,2180,2180,31783
20230920,154000,4443926155,2180,2180,2180,2180,0
20230920,153900,4443926155,2180,2180,2180,2180,0
20230920,153800,4443926155,2180,2180,2180,2180,0
20230920,153700,4443926155,2180,2180,2180,2180,0
20230920,153600,4443926155,2180,2180,2180,2180,0
20230920,153500,4443926155,2180,2180,2180,2180,0
20230920,153400,4443926155,2180,2180,2180,2180,0
20230920,153300,4443926155,2180,2180,2180,2180,0
20230920,153200,4443926155,2180,2180,2180,2180,0
20230920,153100,4443926155,2180,2180,2180,2180,0
20230920,153000,4443926155,2180,2180,2180,2180,31783
20230920,152900,4374639215,2195,2195,2195,2195,0
20230920,152800,4374639215,2195,2195,2195,2195,0
20230920,152700,4374639215,2195,2195,2195,2195,0
20230920,152600,4374639215,2195,2195,2195,2195,0
20230920,152500,4374639215,2195,2195,2195,2195,0
20230920,152400,4374639215,2195,2195,2195,2195,0
20230920,152300,4374639215,2195,2195,2195,2195,0
20230920,152200,4374639215,2195,2195,2195,2195,0
20230920,152100,4374639215,2195,2195,2195,2195,0
20230920,152000,4374639215,2195,2195,2195,2195,0
20230920,151900,4374639215,2195,2185,2200,2185,7028
20230920,151800,4359251860,2185,2185,2190,2180,8507
20230920,151700,4340662735,2190,2190,2190,2185,2703
20230920,151600,4334743180,2190,2185,2190,2185,2494
20230920,151500,4329287925,2185,2190,2195,2170,32878
20230920,151400,4257813330,2195,2200,2205,2180,21199
20230920,151300,4211425660,2200,2195,2205,2195,3255
20230920,151200,4204263320,2200,2195,2200,2195,7156
20230920,151100,4188555880,2195,2190,2195,2190,1234
20230920,151000,4185848255,2190,2195,2195,2180,28459
20230920,150900,4123646990,2195,2190,2195,2190,10957
20230920,150800,4099646985,2195,2190,2195,2190,7431
20230920,150700,4083370075,2195,2195,2200,2190,3121
20230920,150600,4076521295,2195,2190,2195,2190,6090
20230920,150500,4063168855,2190,2195,2200,2190,3709
20230920,150400,4055029805,2195,2195,2200,2195,8868
20230920,150300,4035564535,2200,2200,2200,2200,893
20230920,150200,4033599935,2200,2200,2200,2195,253
20230920,150100,4033044035,2195,2200,2200,2195,6078
20230920,150000,4019697485,2200,2195,2200,2195,4836
20230920,145900,4009079380,2200,2200,2200,2195,2927
20230920,145800,4002649320,2200,2205,2205,2200,5398
20230920,145700,3990773085,2205,2200,2205,2190,2589
20230920,145600,3985085010,2200,2200,2200,2190,29903
20230920,145500,3919473970,2200,2200,2205,2195,14337
20230920,145400,3887933420,2205,2200,2205,2200,1698
20230920,145300,3884197305,2200,2200,2205,2200,3672
20230920,145200,3876117895,2200,2205,2205,2200,4316
20230920,145100,3866614350,2205,2200,2205,2200,14309
20230920,145000,3835133930,2205,2205,2210,2200,2839
20230920,144900,3828879985,2200,2200,2210,2200,5110
20230920,144800,3817631970,2205,2210,2210,2200,8066
20230920,144700,3799851600,2210,2210,2210,2205,1112
20230920,144600,3797399560,2205,2210,2210,2205,2175
20230920,144500,3792603670,2210,2210,2210,2205,2795
20230920,144400,3786437960,2210,2210,2210,2205,1438
20230920,144300,3783265410,2215,2205,2215,2205,1091
20230920,144200,3780859715,2215,2205,2215,2205,3887
20230920,144100,3772268705,2210,2205,2210,2205,3303
20230920,144000,3764980040,2205,2210,2215,2205,20406
20230920,143900,3719981295,2210,2210,2215,2205,6701
20230920,143800,3705196970,2210,2205,2210,2205,5583
20230920,143700,3692885475,2210,2210,2210,2205,23154
20230920,143600,3641755135,2210,2215,2215,2210,1354
20230920,143500,3638762045,2210,2210,2215,2210,2599
20230920,143400,3633017705,2210,2210,2215,2210,2849
20230920,143300,3626721330,2210,2215,2215,2210,3808
20230920,143200,3618294625,2210,2210,2215,2210,3537
20230920,143100,3610473670,2210,2215,2220,2210,20874
20230920,143000,3564238845,2215,2215,2215,2215,3034
20230920,142900,3557518535,2220,2220,2220,2215,5407
20230920,142800,3545536765,2220,2220,2225,2220,2775
20230920,142700,3539376255,2220,2220,2225,2220,1575
20230920,142600,3535879745,2220,2215,2220,2215,1768
20230920,142500,3531955285,2220,2215,2225,2215,2766
20230920,142400,3525817260,2215,2220,2220,2215,2195
20230920,142300,3520949790,2220,2215,2220,2215,2581
20230920,142200,3515225650,2220,2225,2225,2220,610
20230920,142100,3513871060,2220,2220,2220,2220,2172
20230920,142000,3509049220,2225,2225,2225,2225,1878
20230920,141900,3504870670,2230,2225,2230,2220,1308
20230920,141800,3501960465,2225,2220,2225,2220,5663
20230920,141700,3489366795,2225,2225,2225,2225,1516
20230920,141600,3485993695,2220,2235,2235,2220,1795
20230920,141500,3482000010,2225,2230,2235,2225,4064
20230920,141400,3472949760,2225,2230,2230,2225,4872
20230920,141300,3462096060,2220,2230,2230,2220,2208
20230920,141200,3457193940,2220,2220,2230,2220,6347
20230920,141100,3443064570,2220,2225,2225,2220,6262
20230920,141000,3429147270,2220,2230,2230,2220,2007
20230920,140900,3424687130,2225,2220,2225,2220,4579
20230920,140800,3414509740,2220,2225,2230,2220,1088
20230920,140700,3412094365,2220,2220,2225,2215,4449
20230920,140600,3402213460,2215,2215,2215,2215,2979
20230920,140500,3395614975,2215,2230,2230,2215,17067
20230920,140400,3357796545,2220,2220,2220,2220,8173
20230920,140300,3339652485,2220,2220,2220,2220,7178
20230920,140200,3323717325,2220,2225,2225,2220,13311
20230920,140100,3294139545,2230,2230,2230,2230,5
20230920,140000,3294128395,2225,2225,2225,2225,3182
20230920,135900,3287048445,2225,2230,2230,2225,29
20230920,135800,3286983780,2230,2230,2230,2230,5
20230920,135700,3286972630,2225,2225,2225,2225,0
20230920,135600,3286972630,2225,2225,2235,2225,80
20230920,135500,3286794575,2235,2225,2235,2225,1382
20230920,135400,3283718865,2230,2230,2230,2230,3382
20230920,135300,3276177005,2230,2230,2235,2230,6008
20230920,135200,3262779160,2235,2240,2240,2235,2250
20230920,135100,3257750400,2235,2235,2235,2235,120
20230920,135000,3257482200,2230,2230,2240,2230,864
20230920,134900,3255549470,2230,2235,2235,2230,51
20230920,134800,3255435735,2235,2235,2235,2230,360
20230920,134700,3254631140,2230,2235,2240,2230,6095
20230920,134600,3241008595,2240,2235,2240,2235,616
20230920,134500,3239631260,2230,2235,2240,2230,1038
20230920,134400,3237315990,2230,2235,2240,2230,848
20230920,134300,3235420810,2235,2235,2235,2235,61
20230920,134200,3235284475,2235,2235,2235,2235,51
20230920,134100,3235170490,2230,2230,2235,2230,37
20230920,134000,3235087975,2235,2235,2235,2230,554
20230920,133900,3233849975,2240,2235,2245,2235,5501
20230920,133800,3221532005,2230,2235,2235,2230,7236
20230920,133700,3205359720,2235,2230,2235,2230,123
20230920,133600,3205085410,2230,2230,2230,2230,250
20230920,133500,3204527910,2230,2230,2230,2225,1537
20230920,133400,3201102580,2225,2225,2225,2225,1
20230920,133300,3201100355,2225,2225,2225,2225,1
20230920,133200,3201098130,2225,2230,2230,2225,846
20230920,133100,3199212780,2230,2225,2230,2225,95
20230920,133000,3199001350,2225,2225,2230,2225,497
20230920,132900,3197895475,2225,2225,2225,2225,2011
20230920,132800,3193421000,2225,2230,2230,2225,111
20230920,132700,3193173995,2230,2230,2230,2225,14
20230920,132600,3193142780,2230,2225,2230,2220,6364
20230920,132500,3178978550,2225,2225,2225,2220,1102
20230920,132400,3176526610,2225,2220,2225,2220,10024
20230920,132300,3154242385,2215,2215,2215,2215,35
20230920,132200,3154164860,2215,2215,2215,2215,1670
20230920,132100,3150465810,2220,2220,2220,2215,32
20230920,132000,3150394870,2215,2215,2215,2215,841
20230920,131900,3148532055,2215,2215,2215,2215,0
20230920,131800,3148532055,2215,2220,2220,2215,812
20230920,131700,3146729725,2220,2210,2220,2210,679
20230920,131600,3145224530,2210,2210,2210,2210,0
20230920,131500,3145224530,2210,2210,2210,2210,1144
20230920,131400,3142696290,2210,2210,2215,2210,586
20230920,131300,3141400730,2210,2210,2210,2210,588
20230920,131200,3140101250,2210,2215,2215,2210,6015
20230920,131100,3126786430,2215,2215,2220,2215,956
20230920,131000,3124668390,2215,2210,2215,2210,610
20230920,130900,3123317245,2215,2215,2215,2215,111
20230920,130800,3123071380,2215,2215,2215,2210,621
20230920,130700,3121696040,2210,2210,2215,2210,3500
20230920,130600,3113959040,2210,2210,2210,2210,2
20230920,130500,3113954620,2215,2215,2215,2210,1606
20230920,130400,3110397505,2215,2215,2220,2215,4863
20230920,130300,3099625955,2210,2205,2215,2205,1664
20230920,130200,3095949015,2210,2210,2210,2205,102
20230920,130100,3095723795,2205,2210,2210,2205,420
20230920,130000,3094796695,2210,2210,2210,2210,2500
20230920,125900,3089271695,2210,2210,2210,2205,2023
20230920,125800,3084801560,2210,2210,2210,2205,483
20230920,125700,3083735510,2210,2210,2210,2210,29
20230920,125600,3083671420,2210,2210,2210,2210,2368
20230920,125500,3078438140,2210,2210,2210,2210,8395
20230920,125400,3059885190,2210,2215,2215,2210,409
20230920,125300,3058979755,2215,2210,2215,2210,2540
20230920,125200,3053366330,2215,2215,2215,2215,1010
20230920,125100,3051129180,2220,2220,2220,2210,1581
20230920,125000,3047626575,2210,2210,2220,2210,2530
20230920,124900,3042035125,2220,2220,2220,2220,2
20230920,124800,3042030685,2220,2220,2220,2220,1
20230920,124700,3042028465,2215,2215,2215,2215,11033
20230920,124600,3017590370,2220,2215,2220,2215,216
20230920,124500,3017110855,2220,2220,2220,2220,7
20230920,124400,3017095315,2220,2225,2225,2215,2115
20230920,124300,3012397690,2230,2225,2230,2225,1296
20230920,124200,3009513090,2220,2230,2230,2220,96
20230920,124100,3009299020,2230,2220,2230,2215,8084
20230920,124000,2991315300,2220,2220,2220,2220,2545
20230920,123900,2985665400,2220,2225,2225,2220,1036
20230920,123800,2983365450,2220,2220,2220,2220,35
20230920,123700,2983287750,2220,2220,2220,2220,20
20230920,123600,2983243350,2220,2220,2220,2220,1
20230920,123500,2983241130,2225,2225,2225,2220,402
20230920,123400,2982348605,2230,2225,2230,2225,8515
20230920,123300,2963402725,2225,2225,2225,2225,2
20230920,123200,2963398275,2220,2220,2220,2215,1560
20230920,123100,2959935250,2220,2220,2225,2220,2014
20230920,123000,2955464165,2220,2220,2220,2215,1442
20230920,122900,2952262930,2220,2220,2220,2220,32
20230920,122800,2952191890,2225,2220,2225,2220,70
20230920,122700,2952036475,2225,2225,2225,2220,414
20230920,122600,2951115330,2225,2220,2225,2215,546
20230920,122500,2949905205,2225,2220,2225,2220,82
20230920,122400,2949723160,2220,2220,2220,2220,60
20230920,122300,2949589960,2225,2225,2225,2215,28
20230920,122200,2949527690,2215,2220,2225,2215,406
20230920,122100,2948626440,2225,2220,2225,2220,1153
20230920,122000,2946066765,2220,2220,2220,2220,1885
20230920,121900,2941882065,2215,2220,2220,2215,3260
20230920,121800,2934645040,2220,2220,2220,2215,324
20230920,121700,2933925800,2220,2220,2220,2215,5002
20230920,121600,2922821365,2215,2215,2220,2210,1957
20230920,121500,2918486755,2215,2215,2215,2215,3087
20230920,121400,2911649050,2215,2215,2215,2210,400
20230920,121300,2910765015,2220,2220,2220,2210,3040
20230920,121200,2904031580,2210,2220,2220,2210,708
20230920,121100,2902463450,2220,2220,2220,2220,338
20230920,121000,2901713090,2210,2220,2220,2210,136
20230920,120900,2901412520,2210,2215,2215,2210,102
20230920,120800,2901187050,2210,2210,2210,2210,0
20230920,120700,2901187050,2210,2215,2215,2210,550
20230920,120600,2899968980,2220,2215,2220,2215,5
20230920,120500,2899957885,2215,2215,2220,2215,2330
20230920,120400,2894796785,2215,2215,2215,2210,46
20230920,120300,2894695070,2220,2215,2220,2215,1172
20230920,120200,2892099085,2220,2215,2220,2210,22
20230920,120100,2892050345,2220,2210,2220,2210,40
20230920,120000,2891961895,2220,2220,2220,2220,5
20230920,115900,2891950795,2215,2215,2215,2215,5
20230920,115800,2891939720,2215,2210,2220,2210,379
20230920,115700,2891101350,2220,2220,2220,2210,7
20230920,115600,2891085820,2220,2220,2220,2220,3
20230920,115500,2891079160,2210,2210,2210,2210,36
20230920,115400,2890999600,2210,2220,2220,2210,973
20230920,115300,2888839565,2210,2210,2210,2210,211
20230920,115200,2888373255,2210,2220,2220,2210,336
20230920,115100,2887630685,2220,2215,2220,2215,4
20230920,115000,2887621815,2210,2210,2210,2210,0
20230920,114900,2887621815,2210,2210,2220,2210,3903
20230920,114800,2878992315,2220,2220,2220,2220,1250
20230920,114700,2876217315,2210,2220,2220,2210,2130
20230920,114600,2871507240,2220,2220,2220,2210,1635
20230920,114500,2867889130,2220,2215,2220,2215,834
20230920,114400,2866041815,2215,2210,2215,2210,5
20230920,114300,2866030745,2210,2210,2210,2210,37
20230920,114200,2865948975,2215,2215,2215,2215,2005
20230920,114100,2861507900,2210,2210,2210,2210,3
20230920,114000,2861501270,2210,2215,2215,2210,6182
20230920,113900,2847808320,2215,2220,2220,2215,3697
20230920,113800,2839619460,2220,2220,2220,2220,278
20230920,113700,2839002300,2215,2220,2220,2215,4142
20230920,113600,2829827760,2215,2215,2220,2215,6787
20230920,113500,2814794550,2210,2215,2215,2210,2794
20230920,113400,2808617840,2215,2210,2215,2210,5985
20230920,113300,2795390090,2205,2210,2210,2205,5399
20230920,113200,2783460300,2215,2205,2215,2205,4514
20230920,113100,2773483395,2210,2210,2215,2205,13307
20230920,113000,2744075090,2210,2205,2210,2205,3233
20230920,112900,2736930260,2210,2210,2210,2210,101
20230920,112800,2736707050,2210,2210,2210,2205,814
20230920,112700,2734908665,2205,2205,2205,2200,4874
20230920,112600,2724183875,2200,2210,2210,2200,4022
20230920,112500,2715324970,2210,2210,2215,2200,57761
20230920,112400,2588037405,2210,2215,2215,2210,14063
20230920,112300,2556957110,2215,2215,2215,2210,7560
20230920,112200,2540213265,2220,2215,2220,2215,1035
20230920,112100,2537915740,2215,2220,2220,2215,23520
20230920,112000,2485818445,2220,2220,2220,2215,16
20230920,111900,2485782935,2220,2215,2220,2215,1721
20230920,111800,2481970660,2215,2220,2220,2215,869
20230920,111700,2480044300,2220,2215,2220,2215,275
20230920,111600,2479434905,2215,2220,2220,2215,1012
20230920,111500,2477190210,2215,2220,2220,2215,24125
20230920,111400,2423634520,2220,2225,2225,2220,573
20230920,111300,2422360865,2225,2225,2225,2225,467
20230920,111200,2421321790,2225,2220,2230,2220,59
20230920,111100,2421190765,2220,2225,2225,2220,435
20230920,111000,2420222905,2230,2225,2230,2220,619
20230920,110900,2418848410,2225,2220,2225,2220,3982
20230920,110800,2409988715,2225,2225,2225,2220,1433
20230920,110700,2406807385,2220,2220,2225,2220,587
20230920,110600,2405504095,2220,2225,2225,2220,2671
20230920,110500,2399572755,2220,2225,2230,2220,6001
20230920,110400,2386220535,2225,2230,2230,2225,196
20230920,110300,2385783885,2230,2230,2230,2230,12
20230920,110200,2385757125,2225,2225,2225,2225,835
20230920,110100,2383899250,2225,2230,2230,2225,233
20230920,110000,2383379950,2230,2225,2230,2225,118
20230920,105900,2383116890,2225,2225,2225,2225,26
20230920,105800,2383059040,2225,2225,2225,2225,104
20230920,105700,2382827640,2225,2230,2230,2225,5748
20230920,105600,2370033785,2230,2230,2230,2230,536
20230920,105500,2368838505,2230,2225,2230,2225,1006
20230920,105400,2366599480,2230,2230,2230,2230,306
20230920,105300,2365917100,2225,2225,2230,2225,504
20230920,105200,2364795690,2225,2225,2230,2225,190
20230920,105100,2364372615,2230,2225,2230,2225,540
20230920,105000,2363171055,2225,2225,2225,2225,1
20230920,104900,2363168830,2230,2225,2230,2225,1013
20230920,104800,2360909855,2225,2230,2230,2225,81
20230920,104700,2360729400,2230,2230,2230,2230,1010
20230920,104600,2358477100,2230,2225,2230,2225,109
20230920,104500,2358234040,2225,2225,2230,2225,400
20230920,104400,2357344035,2220,2225,2225,2220,5256
20230920,104300,2345668465,2230,2225,2230,2220,5001
20230920,104200,2334545965,2225,2230,2230,2225,80
20230920,104100,2334367745,2230,2225,2230,2225,606
20230920,104000,2333017395,2225,2225,2230,2225,2418
20230920,103900,2327627290,2230,2225,2235,2225,496
20230920,103800,2326521410,2225,2220,2230,2220,4234
20230920,103700,2317110370,2220,2220,2220,2220,352
20230920,103600,2316328930,2220,2225,2225,2220,1160
20230920,103500,2313753725,2220,2220,2220,2220,13857
20230920,103400,2282991185,2220,2225,2225,2220,6043
20230920,103300,2269545525,2225,2225,2230,2225,2778
20230920,103200,2263359475,2225,2225,2225,2225,2777
20230920,103100,2257180650,2230,2225,2230,2220,6560
20230920,103000,2242582875,2225,2225,2225,2220,6636
20230920,102900,2227844610,2220,2225,2225,2220,12595
20230920,102800,2199866030,2225,2225,2225,2225,4067
20230920,102700,2190816955,2225,2225,2225,2220,5199
20230920,102600,2179249430,2225,2230,2230,2225,19580
20230920,102500,2135683430,2230,2225,2230,2225,139
20230920,102400,2135373465,2225,2225,2230,2225,3729
20230920,102300,2127075035,2225,2225,2225,2225,182
20230920,102200,2126670085,2230,2230,2230,2225,994
20230920,102100,2124457180,2230,2230,2230,2225,2858
20230920,102000,2118086400,2230,2230,2235,2225,1424
20230920,101900,2114911290,2230,2230,2230,2225,327
20230920,101800,2114182085,2225,2225,2235,2225,757
20230920,101700,2112496610,2230,2230,2235,2230,2436
20230920,101600,2107064305,2230,2230,2235,2220,16524
20230920,101500,2070318110,2230,2230,2235,2225,7330
20230920,101400,2053999045,2230,2235,2235,2225,1232
20230920,101300,2051256575,2225,2235,2235,2225,5904
20230920,101200,2038092135,2225,2230,2235,2225,29236
20230920,101100,1972947740,2230,2240,2240,2230,4801
20230920,101000,1962222085,2235,2230,2240,2230,379
20230920,100900,1961375005,2240,2235,2240,2230,6090
20230920,100800,1947765295,2235,2235,2240,2235,587
20230920,100700,1946453125,2240,2235,2240,2235,2518
20230920,100600,1940825040,2235,2240,2240,2230,4780
20230920,100500,1930154915,2235,2235,2240,2235,1099
20230920,100400,1927698645,2235,2235,2240,2230,3057
20230920,100300,1920867250,2235,2235,2235,2230,3122
20230920,100200,1913896220,2240,2240,2245,2240,50
20230920,100100,1913784215,2240,2240,2245,2240,324
20230920,100000,1913057650,2245,2240,2245,2235,5431
20230920,095900,1900916535,2240,2245,2245,2240,392
20230920,095800,1900038450,2240,2240,2245,2235,1963
20230920,095700,1895646325,2240,2240,2245,2240,58
20230920,095600,1895516345,2240,2245,2245,2235,1983
20230920,095500,1891072520,2245,2245,2245,2235,620
20230920,095400,1889683840,2245,2235,2245,2235,28720
20230920,095300,1825253910,2235,2235,2240,2235,6
20230920,095200,1825240495,2240,2235,2240,2235,1271
20230920,095100,1822399805,2235,2235,2240,2235,4876
20230920,095000,1811499710,2240,2240,2240,2235,1002
20230920,094900,1809260230,2235,2240,2245,2235,915
20230920,094800,1807213170,2245,2235,2245,2235,616
20230920,094700,1805833635,2235,2235,2240,2230,8008
20230920,094600,1787931850,2235,2235,2240,2230,4367
20230920,094500,1778172750,2235,2235,2240,2230,8961
20230920,094400,1758144970,2240,2230,2240,2230,11035
20230920,094300,1733508735,2230,2240,2245,2230,40137
20230920,094200,1643772470,2245,2255,2255,2240,48601
20230920,094100,1534599670,2255,2255,2255,2250,393
20230920,094000,1533714910,2250,2255,2255,2250,1635
20230920,093900,1530034635,2255,2255,2260,2250,3569
20230920,093800,1521987710,2255,2255,2260,2250,3374
20230920,093700,1514393950,2255,2250,2255,2250,346
20230920,093600,1513613750,2250,2255,2260,2250,16175
20230920,093500,1477144065,2260,2260,2265,2260,1747
20230920,093400,1473195840,2255,2265,2265,2255,7118
20230920,093300,1457102145,2265,2260,2265,2260,44
20230920,093200,1457002675,2265,2265,2265,2260,4322
20230920,093100,1447233920,2265,2265,2265,2260,2396
20230920,093000,1441813970,2265,2260,2265,2255,4001
20230920,092900,1432772990,2255,2260,2265,2255,5798
20230920,092800,1419673610,2260,2255,2260,2255,1661
20230920,092700,1415920875,2255,2260,2260,2255,2821
20230920,092600,1409556055,2260,2255,2260,2255,81
20230920,092500,1409373070,2260,2260,2260,2255,1897
20230920,092400,1405091885,2255,2255,2265,2255,6911
20230920,092300,1389498195,2260,2260,2265,2260,7722
20230920,092200,1372043905,2265,2265,2265,2260,1031
20230920,092100,1369713250,2265,2265,2265,2260,3180
20230920,092000,1362515640,2265,2265,2265,2255,10686
20230920,091900,1338357485,2270,2275,2275,2260,6307
20230920,091800,1324079985,2270,2260,2270,2255,5992
20230920,091700,1310496890,2260,2255,2260,2255,2017
20230920,091600,1305947535,2255,2250,2255,2245,19438
20230920,091500,1262211620,2250,2250,2255,2245,21374
20230920,091400,1214165460,2250,2255,2255,2250,4604
20230920,091300,1203804890,2255,2250,2255,2250,19125
20230920,091200,1160762540,2250,2260,2260,2250,17617
20230920,091100,1121036980,2260,2260,2270,2255,14430
20230920,091000,1088386255,2260,2260,2260,2250,10506
20230920,090900,1064694010,2260,2250,2260,2245,23487
20230920,090800,1011836425,2255,2265,2265,2250,26437
20230920,090700,952178530,2265,2270,2270,2260,14133
20230920,090600,920169075,2270,2260,2270,2255,8024
20230920,090500,902017375,2265,2265,2270,2255,15967
20230920,090400,865920985,2260,2270,2270,2250,45270
20230920,090300,763703990,2265,2270,2270,2250,27826
20230920,090200,700785295,2255,2280,2280,2250,80332
20230920,090100,518688495,2280,2295,2300,2265,72607
20230920,090000,353271730,2300,2325,2330,2300,152462