stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230920,194600,5402941700,12620,12620,12620,12620,10234
20230920,194500,5402941700,12620,12620,12620,12620,0
20230920,194400,5402941700,12620,12620,12620,12620,0
20230920,194300,5402941700,12620,12620,12620,12620,0
20230920,194200,5402941700,12620,12620,12620,12620,0
20230920,194100,5402941700,12620,12620,12620,12620,0
20230920,194000,5402941700,12620,12620,12620,12620,0
20230920,193900,5402941700,12620,12620,12620,12620,0
20230920,193800,5402941700,12620,12620,12620,12620,0
20230920,193700,5402941700,12620,12620,12620,12620,0
20230920,193600,5402941700,12620,12620,12620,12620,0
20230920,193500,5402941700,12620,12620,12620,12620,0
20230920,193400,5402941700,12620,12620,12620,12620,0
20230920,193300,5402941700,12620,12620,12620,12620,0
20230920,193200,5402941700,12620,12620,12620,12620,0
20230920,193100,5402941700,12620,12620,12620,12620,0
20230920,193000,5402941700,12620,12620,12620,12620,0
20230920,192900,5402941700,12620,12620,12620,12620,0
20230920,192800,5402941700,12620,12620,12620,12620,0
20230920,192700,5402941700,12620,12620,12620,12620,0
20230920,192600,5402941700,12620,12620,12620,12620,0
20230920,192500,5402941700,12620,12620,12620,12620,0
20230920,192400,5402941700,12620,12620,12620,12620,0
20230920,192300,5402941700,12620,12620,12620,12620,0
20230920,192200,5402941700,12620,12620,12620,12620,0
20230920,192100,5402941700,12620,12620,12620,12620,0
20230920,192000,5402941700,12620,12620,12620,12620,0
20230920,191900,5402941700,12620,12620,12620,12620,0
20230920,191800,5402941700,12620,12620,12620,12620,0
20230920,191700,5402941700,12620,12620,12620,12620,0
20230920,191600,5402941700,12620,12620,12620,12620,10234
20230920,191500,5402941700,12620,12620,12620,12620,0
20230920,191400,5402941700,12620,12620,12620,12620,0
20230920,191300,5402941700,12620,12620,12620,12620,0
20230920,191200,5402941700,12620,12620,12620,12620,0
20230920,191100,5402941700,12620,12620,12620,12620,0
20230920,191000,5402941700,12620,12620,12620,12620,0
20230920,190900,5402941700,12620,12620,12620,12620,0
20230920,190800,5402941700,12620,12620,12620,12620,0
20230920,190700,5402941700,12620,12620,12620,12620,0
20230920,190600,5402941700,12620,12620,12620,12620,0
20230920,190500,5402941700,12620,12620,12620,12620,0
20230920,190400,5402941700,12620,12620,12620,12620,0
20230920,190300,5402941700,12620,12620,12620,12620,0
20230920,190200,5402941700,12620,12620,12620,12620,0
20230920,190100,5402941700,12620,12620,12620,12620,0
20230920,190000,5402941700,12620,12620,12620,12620,0
20230920,185900,5402941700,12620,12620,12620,12620,0
20230920,185800,5402941700,12620,12620,12620,12620,0
20230920,185700,5402941700,12620,12620,12620,12620,0
20230920,185600,5402941700,12620,12620,12620,12620,0
20230920,185500,5402941700,12620,12620,12620,12620,0
20230920,185400,5402941700,12620,12620,12620,12620,0
20230920,185300,5402941700,12620,12620,12620,12620,0
20230920,185200,5402941700,12620,12620,12620,12620,0
20230920,185100,5402941700,12620,12620,12620,12620,0
20230920,185000,5402941700,12620,12620,12620,12620,0
20230920,184900,5402941700,12620,12620,12620,12620,0
20230920,184800,5402941700,12620,12620,12620,12620,0
20230920,184700,5402941700,12620,12620,12620,12620,0
20230920,184600,5402941700,12620,12620,12620,12620,10234
20230920,184500,5402941700,12620,12620,12620,12620,0
20230920,184400,5402941700,12620,12620,12620,12620,0
20230920,184300,5402941700,12620,12620,12620,12620,0
20230920,184200,5402941700,12620,12620,12620,12620,0
20230920,184100,5402941700,12620,12620,12620,12620,0
20230920,184000,5402941700,12620,12620,12620,12620,0
20230920,183900,5402941700,12620,12620,12620,12620,0
20230920,183800,5402941700,12620,12620,12620,12620,0
20230920,183700,5402941700,12620,12620,12620,12620,0
20230920,183600,5402941700,12620,12620,12620,12620,0
20230920,183500,5402941700,12620,12620,12620,12620,0
20230920,183400,5402941700,12620,12620,12620,12620,0
20230920,183300,5402941700,12620,12620,12620,12620,0
20230920,183200,5402941700,12620,12620,12620,12620,0
20230920,183100,5402941700,12620,12620,12620,12620,0
20230920,183000,5402941700,12620,12620,12620,12620,0
20230920,182900,5402941700,12620,12620,12620,12620,0
20230920,182800,5402941700,12620,12620,12620,12620,0
20230920,182700,5402941700,12620,12620,12620,12620,0
20230920,182600,5402941700,12620,12620,12620,12620,0
20230920,182500,5402941700,12620,12620,12620,12620,0
20230920,182400,5402941700,12620,12620,12620,12620,0
20230920,182300,5402941700,12620,12620,12620,12620,0
20230920,182200,5402941700,12620,12620,12620,12620,0
20230920,182100,5402941700,12620,12620,12620,12620,0
20230920,182000,5402941700,12620,12620,12620,12620,0
20230920,181900,5402941700,12620,12620,12620,12620,0
20230920,181800,5402941700,12620,12620,12620,12620,0
20230920,181700,5402941700,12620,12620,12620,12620,0
20230920,181600,5402941700,12620,12620,12620,12620,10234
20230920,181500,5402941700,12620,12620,12620,12620,0
20230920,181400,5402941700,12620,12620,12620,12620,0
20230920,181300,5402941700,12620,12620,12620,12620,0
20230920,181200,5402941700,12620,12620,12620,12620,0
20230920,181100,5402941700,12620,12620,12620,12620,0
20230920,181000,5402941700,12620,12620,12620,12620,0
20230920,180900,5402941700,12620,12620,12620,12620,0
20230920,180800,5402941700,12620,12620,12620,12620,0
20230920,180700,5402941700,12620,12620,12620,12620,0
20230920,180600,5402941700,12620,12620,12620,12620,0
20230920,180500,5402941700,12620,12620,12620,12620,0
20230920,180400,5402941700,12620,12620,12620,12620,0
20230920,180300,5402941700,12620,12620,12620,12620,0
20230920,180200,5402941700,12620,12620,12620,12620,0
20230920,180100,5402941700,12620,12620,12620,12620,0
20230920,180000,5402941700,12620,12620,12620,12620,0
20230920,175900,5402941700,12620,12620,12620,12620,0
20230920,175800,5402941700,12620,12620,12620,12620,0
20230920,175700,5402941700,12620,12620,12620,12620,0
20230920,175600,5402941700,12620,12620,12620,12620,0
20230920,175500,5402941700,12620,12620,12620,12620,0
20230920,175400,5402941700,12620,12620,12620,12620,0
20230920,175300,5402941700,12620,12620,12620,12620,0
20230920,175200,5402941700,12620,12620,12620,12620,0
20230920,175100,5402941700,12620,12620,12620,12620,0
20230920,175000,5402941700,12620,12620,12620,12620,0
20230920,174900,5402941700,12620,12620,12620,12620,0
20230920,174800,5402941700,12620,12620,12620,12620,0
20230920,174700,5402941700,12620,12620,12620,12620,0
20230920,174600,5402941700,12620,12620,12620,12620,10234
20230920,174500,5402941700,12620,12620,12620,12620,0
20230920,174400,5402941700,12620,12620,12620,12620,0
20230920,174300,5402941700,12620,12620,12620,12620,0
20230920,174200,5402941700,12620,12620,12620,12620,0
20230920,174100,5402941700,12620,12620,12620,12620,0
20230920,174000,5402941700,12620,12620,12620,12620,0
20230920,173900,5402941700,12620,12620,12620,12620,0
20230920,173800,5402941700,12620,12620,12620,12620,0
20230920,173700,5402941700,12620,12620,12620,12620,0
20230920,173600,5402941700,12620,12620,12620,12620,0
20230920,173500,5402941700,12620,12620,12620,12620,0
20230920,173400,5402941700,12620,12620,12620,12620,0
20230920,173300,5402941700,12620,12620,12620,12620,0
20230920,173200,5402941700,12620,12620,12620,12620,0
20230920,173100,5402941700,12620,12620,12620,12620,0
20230920,173000,5402941700,12620,12620,12620,12620,0
20230920,172900,5402941700,12620,12620,12620,12620,0
20230920,172800,5402941700,12620,12620,12620,12620,0
20230920,172700,5402941700,12620,12620,12620,12620,0
20230920,172600,5402941700,12620,12620,12620,12620,0
20230920,172500,5402941700,12620,12620,12620,12620,0
20230920,172400,5402941700,12620,12620,12620,12620,0
20230920,172300,5402941700,12620,12620,12620,12620,0
20230920,172200,5402941700,12620,12620,12620,12620,0
20230920,172100,5402941700,12620,12620,12620,12620,0
20230920,172000,5402941700,12620,12620,12620,12620,0
20230920,171900,5402941700,12620,12620,12620,12620,0
20230920,171800,5402941700,12620,12620,12620,12620,0
20230920,171700,5402941700,12620,12620,12620,12620,0
20230920,171600,5402941700,12620,12620,12620,12620,10234
20230920,171500,5402941700,12620,12620,12620,12620,0
20230920,171400,5402941700,12620,12620,12620,12620,0
20230920,171300,5402941700,12620,12620,12620,12620,0
20230920,171200,5402941700,12620,12620,12620,12620,0
20230920,171100,5402941700,12620,12620,12620,12620,0
20230920,171000,5402941700,12620,12620,12620,12620,0
20230920,170900,5402941700,12620,12620,12620,12620,0
20230920,170800,5402941700,12620,12620,12620,12620,0
20230920,170700,5402941700,12620,12620,12620,12620,0
20230920,170600,5402941700,12620,12620,12620,12620,0
20230920,170500,5402941700,12620,12620,12620,12620,0
20230920,170400,5402941700,12620,12620,12620,12620,0
20230920,170300,5402941700,12620,12620,12620,12620,0
20230920,170200,5402941700,12620,12620,12620,12620,0
20230920,170100,5402941700,12620,12620,12620,12620,0
20230920,170000,5402941700,12620,12620,12620,12620,0
20230920,165900,5402941700,12620,12620,12620,12620,0
20230920,165800,5402941700,12620,12620,12620,12620,0
20230920,165700,5402941700,12620,12620,12620,12620,0
20230920,165600,5402941700,12620,12620,12620,12620,0
20230920,165500,5402941700,12620,12620,12620,12620,0
20230920,165400,5402941700,12620,12620,12620,12620,0
20230920,165300,5402941700,12620,12620,12620,12620,0
20230920,165200,5402941700,12620,12620,12620,12620,0
20230920,165100,5402941700,12620,12620,12620,12620,0
20230920,165000,5402941700,12620,12620,12620,12620,0
20230920,164900,5402941700,12620,12620,12620,12620,0
20230920,164800,5402941700,12620,12620,12620,12620,0
20230920,164700,5402941700,12620,12620,12620,12620,0
20230920,164600,5402941700,12620,12620,12620,12620,10234
20230920,164500,5402941700,12620,12620,12620,12620,0
20230920,164400,5402941700,12620,12620,12620,12620,0
20230920,164300,5402941700,12620,12620,12620,12620,0
20230920,164200,5402941700,12620,12620,12620,12620,0
20230920,164100,5402941700,12620,12620,12620,12620,0
20230920,164000,5402941700,12620,12620,12620,12620,0
20230920,163900,5402941700,12620,12620,12620,12620,0
20230920,163800,5402941700,12620,12620,12620,12620,0
20230920,163700,5402941700,12620,12620,12620,12620,0
20230920,163600,5402941700,12620,12620,12620,12620,0
20230920,163500,5402941700,12620,12620,12620,12620,0
20230920,163400,5402941700,12620,12620,12620,12620,0
20230920,163300,5402941700,12620,12620,12620,12620,0
20230920,163200,5402941700,12620,12620,12620,12620,0
20230920,163100,5402941700,12620,12620,12620,12620,0
20230920,163000,5402941700,12620,12620,12620,12620,0
20230920,162900,5402941700,12620,12620,12620,12620,0
20230920,162800,5402941700,12620,12620,12620,12620,0
20230920,162700,5402941700,12620,12620,12620,12620,0
20230920,162600,5402941700,12620,12620,12620,12620,0
20230920,162500,5402941700,12620,12620,12620,12620,0
20230920,162400,5402941700,12620,12620,12620,12620,0
20230920,162300,5402941700,12620,12620,12620,12620,0
20230920,162200,5402941700,12620,12620,12620,12620,0
20230920,162100,5402941700,12620,12620,12620,12620,0
20230920,162000,5402941700,12620,12620,12620,12620,0
20230920,161900,5402941700,12620,12620,12620,12620,0
20230920,161800,5402941700,12620,12620,12620,12620,0
20230920,161700,5402941700,12620,12620,12620,12620,0
20230920,161600,5402941700,12620,12620,12620,12620,10234
20230920,161500,5402941700,12620,12620,12620,12620,0
20230920,161400,5402941700,12620,12620,12620,12620,0
20230920,161300,5402941700,12620,12620,12620,12620,0
20230920,161200,5402941700,12620,12620,12620,12620,0
20230920,161100,5402941700,12620,12620,12620,12620,0
20230920,161000,5402941700,12620,12620,12620,12620,0
20230920,160900,5402941700,12620,12620,12620,12620,0
20230920,160800,5402941700,12620,12620,12620,12620,0
20230920,160700,5402941700,12620,12620,12620,12620,0
20230920,160600,5402941700,12620,12620,12620,12620,0
20230920,160500,5402941700,12620,12620,12620,12620,0
20230920,160400,5402941700,12620,12620,12620,12620,0
20230920,160300,5402941700,12620,12620,12620,12620,0
20230920,160200,5402941700,12620,12620,12620,12620,0
20230920,160100,5402941700,12620,12620,12620,12620,0
20230920,160000,5402941700,12620,12620,12620,12620,0
20230920,155900,5402941700,12620,12620,12620,12620,0
20230920,155800,5402941700,12620,12620,12620,12620,0
20230920,155700,5402941700,12620,12620,12620,12620,0
20230920,155600,5402941700,12620,12620,12620,12620,0
20230920,155500,5402941700,12620,12620,12620,12620,0
20230920,155400,5402941700,12620,12620,12620,12620,0
20230920,155300,5402941700,12620,12620,12620,12620,0
20230920,155200,5402941700,12620,12620,12620,12620,0
20230920,155100,5402941700,12620,12620,12620,12620,0
20230920,155000,5402941700,12620,12620,12620,12620,0
20230920,154900,5402941700,12620,12620,12620,12620,0
20230920,154800,5402941700,12620,12620,12620,12620,0
20230920,154700,5402941700,12620,12620,12620,12620,0
20230920,154600,5402941700,12620,12620,12620,12620,10234
20230920,154500,5402941700,12620,12620,12620,12620,0
20230920,154400,5402941700,12620,12620,12620,12620,0
20230920,154300,5402941700,12620,12620,12620,12620,0
20230920,154200,5402941700,12620,12620,12620,12620,0
20230920,154100,5402941700,12620,12620,12620,12620,0
20230920,154000,5402941700,12620,12620,12620,12620,0
20230920,153900,5402941700,12620,12620,12620,12620,0
20230920,153800,5402941700,12620,12620,12620,12620,0
20230920,153700,5402941700,12620,12620,12620,12620,0
20230920,153600,5402941700,12620,12620,12620,12620,0
20230920,153500,5402941700,12620,12620,12620,12620,0
20230920,153400,5402941700,12620,12620,12620,12620,0
20230920,153300,5402941700,12620,12620,12620,12620,0
20230920,153200,5402941700,12620,12620,12620,12620,0
20230920,153100,5402941700,12620,12620,12620,12620,0
20230920,153000,5402941700,12620,12620,12620,12620,10234
20230920,152900,5273788620,12620,12620,12620,12620,0
20230920,152800,5273788620,12620,12620,12620,12620,0
20230920,152700,5273788620,12620,12620,12620,12620,0
20230920,152600,5273788620,12620,12620,12620,12620,0
20230920,152500,5273788620,12620,12620,12620,12620,0
20230920,152400,5273788620,12620,12620,12620,12620,0
20230920,152300,5273788620,12620,12620,12620,12620,0
20230920,152200,5273788620,12620,12620,12620,12620,0
20230920,152100,5273788620,12620,12620,12620,12620,0
20230920,152000,5273788620,12620,12620,12620,12620,0
20230920,151900,5273788620,12620,12620,12630,12610,1698
20230920,151800,5252358780,12620,12610,12620,12600,16970
20230920,151700,5038516710,12610,12610,12610,12600,1291
20230920,151600,5022238480,12610,12610,12610,12600,1155
20230920,151500,5007684000,12600,12630,12640,12600,11989
20230920,151400,4856437710,12640,12630,12640,12630,188
20230920,151300,4854061760,12630,12640,12640,12630,1139
20230920,151200,4839665390,12640,12640,12650,12640,525
20230920,151100,4833029380,12640,12650,12650,12640,546
20230920,151000,4826127290,12650,12620,12660,12610,7942
20230920,150900,4725874450,12620,12620,12620,12610,1248
20230920,150800,4710128360,12610,12610,12620,12610,780
20230920,150700,4700290420,12610,12620,12620,12610,674
20230920,150600,4691785260,12620,12620,12620,12610,713
20230920,150500,4682791120,12620,12620,12620,12610,717
20230920,150400,4673746390,12620,12610,12620,12610,280
20230920,150300,4670213180,12620,12610,12620,12610,675
20230920,150200,4661697940,12620,12620,12620,12610,1550
20230920,150100,4642142270,12610,12620,12620,12610,490
20230920,150000,4635963150,12620,12620,12620,12610,147
20230920,145900,4634108820,12610,12610,12620,12610,2941
20230920,145800,4596998260,12620,12620,12630,12620,3069
20230920,145700,4558260480,12620,12620,12630,12620,923
20230920,145600,4546612020,12620,12630,12630,12620,1631
20230920,145500,4526023570,12620,12630,12630,12620,612
20230920,145400,4518296980,12630,12620,12630,12620,382
20230920,145300,4513475130,12620,12620,12620,12620,31
20230920,145200,4513083910,12620,12620,12630,12620,1972
20230920,145100,4488196770,12630,12620,12630,12620,751
20230920,145000,4478716050,12620,12630,12630,12620,2096
20230920,144900,4452264430,12630,12630,12630,12630,1091
20230920,144800,4438485100,12630,12620,12630,12620,657
20230920,144700,4430192690,12620,12630,12630,12620,656
20230920,144600,4421910850,12630,12640,12640,12630,575
20230920,144500,4414647730,12640,12650,12650,12630,2860
20230920,144400,4378495980,12650,12640,12650,12640,913
20230920,144300,4366952910,12650,12620,12650,12610,7650
20230920,144200,4270385970,12620,12620,12620,12620,321
20230920,144100,4266334950,12610,12620,12620,12610,542
20230920,144000,4259497930,12610,12610,12620,12610,672
20230920,143900,4251020880,12620,12620,12620,12610,1031
20230920,143800,4238016440,12620,12620,12620,12610,213
20230920,143700,4235328430,12620,12610,12620,12610,5954
20230920,143600,4160240360,12610,12610,12610,12600,6300
20230920,143500,4080800170,12610,12610,12610,12600,1209
20230920,143400,4065560210,12600,12610,12610,12600,1731
20230920,143300,4043735570,12600,12610,12610,12600,366
20230920,143200,4039123120,12610,12610,12610,12600,387
20230920,143100,4034245980,12600,12620,12620,12600,9057
20230920,143000,3920038150,12610,12620,12620,12610,941
20230920,142900,3908165580,12620,12620,12620,12610,635
20230920,142800,3900155190,12620,12620,12620,12610,469
20230920,142700,3894239220,12620,12610,12620,12610,804
20230920,142600,3884100510,12610,12620,12620,12610,941
20230920,142500,3872227920,12620,12620,12620,12610,454
20230920,142400,3866501350,12620,12620,12620,12610,758
20230920,142300,3856940600,12620,12620,12620,12610,431
20230920,142200,3851502320,12620,12610,12620,12610,4608
20230920,142100,3793388160,12610,12620,12620,12610,3548
20230920,142000,3748632590,12620,12610,12620,12610,82
20230920,141900,3747598220,12610,12620,12620,12610,357
20230920,141800,3743096370,12620,12620,12620,12610,840
20230920,141700,3732502930,12620,12610,12620,12610,658
20230920,141600,3724204310,12620,12620,12630,12620,6386
20230920,141500,3643612720,12620,12630,12630,12620,316
20230920,141400,3639624460,12620,12630,12630,12620,427
20230920,141300,3634235310,12630,12630,12630,12620,436
20230920,141200,3628732440,12630,12630,12630,12620,214
20230920,141100,3626030020,12630,12630,12630,12620,395
20230920,141000,3621043980,12620,12620,12620,12620,354
20230920,140900,3616576500,12630,12620,12630,12620,327
20230920,140800,3612449430,12630,12630,12630,12620,264
20230920,140700,3609115320,12620,12620,12630,12620,1228
20230920,140600,3593617750,12630,12630,12630,12620,354
20230920,140500,3589147020,12630,12630,12630,12630,5030
20230920,140400,3525618120,12630,12630,12630,12630,282
20230920,140300,3522056460,12640,12640,12640,12630,340
20230920,140200,3517761800,12640,12640,12640,12630,574
20230920,140100,3510509960,12640,12640,12640,12630,388
20230920,140000,3505605860,12640,12630,12640,12630,636
20230920,135900,3497570040,12640,12630,12640,12630,716
20230920,135800,3488523910,12630,12630,12640,12630,1068
20230920,135700,3475029080,12630,12640,12640,12630,1460
20230920,135600,3456575240,12630,12640,12640,12630,5405
20230920,135500,3388266190,12640,12640,12640,12630,408
20230920,135400,3383112850,12630,12640,12640,12630,349
20230920,135300,3378702980,12630,12640,12640,12630,728
20230920,135200,3369507190,12630,12640,12640,12630,2978
20230920,135100,3331865600,12640,12650,12650,12640,701
20230920,135000,3323004860,12650,12640,12650,12640,158
20230920,134900,3321006720,12640,12650,12650,12640,1409
20230920,134800,3303191220,12640,12650,12650,12640,318
20230920,134700,3299171450,12640,12640,12650,12640,391
20230920,134600,3294228830,12640,12640,12640,12640,82
20230920,134500,3293192350,12640,12650,12650,12640,1995
20230920,134400,3267975340,12640,12640,12650,12640,1074
20230920,134300,3254399460,12640,12640,12640,12640,430
20230920,134200,3248964260,12640,12640,12650,12640,976
20230920,134100,3236619920,12650,12650,12650,12640,947
20230920,134000,3224649060,12640,12650,12650,12640,497
20230920,133900,3218366380,12650,12650,12650,12650,1154
20230920,133800,3203768280,12640,12650,12650,12640,733
20230920,133700,3194498740,12650,12650,12650,12640,550
20230920,133600,3187544050,12650,12650,12650,12640,1726
20230920,133500,3165713990,12650,12650,12650,12640,254
20230920,133400,3162501820,12640,12640,12640,12640,330
20230920,133300,3158330620,12640,12650,12650,12640,3914
20230920,133200,3108824950,12650,12650,12660,12650,397
20230920,133100,3103802890,12650,12650,12650,12650,117
20230920,133000,3102322840,12650,12650,12660,12650,2463
20230920,132900,3071165880,12650,12650,12660,12650,1325
20230920,132800,3054404130,12660,12660,12660,12650,1337
20230920,132700,3037484410,12660,12660,12670,12660,2438
20230920,132600,3006619270,12660,12670,12670,12660,5862
20230920,132500,2932353170,12670,12690,12690,12670,4551
20230920,132400,2874655310,12680,12690,12690,12680,125
20230920,132300,2873070290,12690,12690,12690,12680,418
20230920,132200,2867769450,12680,12690,12690,12680,282
20230920,132100,2864193680,12680,12680,12680,12680,378
20230920,132000,2859400640,12680,12680,12680,12680,175
20230920,131900,2857181640,12680,12690,12690,12680,391
20230920,131800,2852222660,12690,12690,12690,12680,3489
20230920,131700,2807952310,12690,12680,12690,12680,304
20230920,131600,2804097360,12690,12680,12690,12680,407
20230920,131500,2798932640,12680,12690,12690,12680,854
20230920,131400,2788103820,12690,12690,12690,12680,473
20230920,131300,2782106070,12680,12680,12690,12680,234
20230920,131200,2779138940,12680,12690,12690,12680,716
20230920,131100,2770057680,12690,12690,12690,12680,617
20230920,131000,2762231460,12690,12690,12690,12680,550
20230920,130900,2755255090,12690,12690,12690,12690,142
20230920,130800,2753453110,12690,12680,12690,12680,372
20230920,130700,2748735350,12680,12680,12680,12680,352
20230920,130600,2744271990,12680,12700,12700,12680,7142
20230920,130500,2653593260,12710,12700,12710,12700,52
20230920,130400,2652932640,12700,12710,12710,12700,1053
20230920,130300,2639559330,12710,12700,12710,12700,321
20230920,130200,2635482230,12710,12700,12710,12700,497
20230920,130100,2629170230,12700,12700,12710,12700,1617
20230920,130000,2608624990,12710,12720,12720,12710,1887
20230920,125900,2584641120,12710,12720,12720,12710,469
20230920,125800,2578679920,12720,12720,12720,12720,7
20230920,125700,2578590880,12710,12710,12720,12710,736
20230920,125600,2569236270,12710,12710,12710,12710,24
20230920,125500,2568931230,12710,12720,12720,12710,195
20230920,125400,2566452470,12720,12720,12720,12710,253
20230920,125300,2563234810,12720,12720,12720,12720,2974
20230920,125200,2525405530,12720,12730,12740,12720,1668
20230920,125100,2504172590,12730,12740,12740,12730,516
20230920,125000,2497599510,12740,12740,12740,12740,58
20230920,124900,2496860590,12730,12740,12740,12730,133
20230920,124800,2495167170,12740,12740,12740,12740,126
20230920,124700,2493561930,12740,12740,12740,12740,81
20230920,124600,2492529990,12740,12730,12740,12730,334
20230920,124500,2488278130,12730,12730,12740,12730,167
20230920,124400,2486151560,12730,12730,12730,12730,1773
20230920,124300,2463581270,12730,12730,12730,12730,471
20230920,124200,2457585440,12720,12730,12730,12720,1190
20230920,124100,2442437450,12730,12730,12730,12730,231
20230920,124000,2439496820,12730,12730,12730,12730,170
20230920,123900,2437332720,12730,12720,12730,12720,24
20230920,123800,2437027210,12730,12730,12730,12720,418
20230920,123700,2431707070,12720,12730,12730,12720,13
20230920,123600,2431541610,12730,12720,12730,12720,223
20230920,123500,2428704830,12730,12730,12730,12730,18
20230920,123400,2428475690,12730,12720,12730,12720,74
20230920,123300,2427533990,12730,12730,12730,12730,1808
20230920,123200,2404518150,12730,12730,12730,12730,83
20230920,123100,2403461560,12730,12730,12730,12730,107
20230920,123000,2402099450,12730,12730,12730,12730,418
20230920,122900,2396778310,12730,12730,12730,12730,48
20230920,122800,2396167270,12730,12730,12730,12730,78
20230920,122700,2395174330,12730,12720,12730,12720,419
20230920,122600,2389844420,12720,12720,12720,12720,32
20230920,122500,2389437380,12720,12720,12720,12710,528
20230920,122400,2382721420,12720,12720,12720,12710,179
20230920,122300,2380444840,12720,12710,12720,12710,23
20230920,122200,2380152470,12720,12720,12720,12710,470
20230920,122100,2374174080,12720,12720,12720,12710,328
20230920,122000,2370003910,12720,12720,12720,12720,61
20230920,121900,2369227990,12720,12720,12720,12720,65
20230920,121800,2368401190,12720,12720,12720,12720,3
20230920,121700,2368363030,12720,12720,12720,12710,144
20230920,121600,2366531910,12720,12720,12720,12720,20
20230920,121500,2366277510,12710,12710,12710,12710,659
20230920,121400,2357901620,12710,12710,12710,12710,26
20230920,121300,2357571160,12710,12720,12720,12710,568
20230920,121200,2350349050,12710,12710,12710,12710,1
20230920,121100,2350336340,12720,12710,12720,12710,44
20230920,121000,2349776920,12710,12720,12720,12710,55
20230920,120900,2349077370,12710,12710,12710,12710,49
20230920,120800,2348454580,12720,12720,12720,12720,75
20230920,120700,2347500580,12720,12720,12720,12720,23
20230920,120600,2347208020,12720,12720,12720,12720,44
20230920,120500,2346648340,12710,12710,12710,12710,1
20230920,120400,2346635630,12710,12710,12720,12710,1005
20230920,120300,2333858910,12700,12710,12710,12700,262
20230920,120200,2330528960,12700,12700,12700,12700,5
20230920,120100,2330465460,12700,12700,12710,12700,460
20230920,120000,2324623150,12710,12710,12710,12710,2
20230920,115900,2324597730,12700,12700,12700,12700,11
20230920,115800,2324458030,12700,12700,12710,12700,957
20230920,115700,2312300940,12690,12690,12690,12690,160
20230920,115600,2310270540,12690,12700,12700,12690,2
20230920,115500,2310245150,12700,12690,12700,12690,13
20230920,115400,2310080060,12700,12700,12700,12700,269
20230920,115300,2306663760,12700,12690,12700,12690,1839
20230920,115200,2283309590,12690,12690,12700,12690,532
20230920,115100,2276553370,12690,12690,12690,12690,1194
20230920,115000,2261401510,12680,12680,12690,12680,30
20230920,114900,2261020900,12680,12690,12690,12680,304
20230920,114800,2257163440,12680,12690,12690,12680,484
20230920,114700,2251021730,12690,12690,12690,12690,320
20230920,114600,2246960930,12690,12690,12690,12690,425
20230920,114500,2241567680,12690,12690,12690,12680,236
20230920,114400,2238572860,12690,12690,12690,12680,550
20230920,114300,2231593440,12690,12710,12710,12690,2035
20230920,114200,2205767110,12710,12710,12710,12700,232
20230920,114100,2202819190,12710,12700,12710,12700,599
20230920,114000,2195211850,12700,12700,12700,12700,1353
20230920,113900,2178028750,12700,12700,12700,12700,69
20230920,113800,2177152450,12700,12700,12700,12690,59
20230920,113700,2176403680,12690,12700,12700,12690,160
20230920,113600,2174371990,12700,12700,12700,12690,29
20230920,113500,2174003700,12690,12690,12700,12690,153
20230920,113400,2172062100,12690,12690,12700,12680,233
20230920,113300,2169105300,12690,12690,12690,12680,107
20230920,113200,2167748020,12690,12680,12690,12680,378
20230920,113100,2162951880,12680,12680,12690,12680,258
20230920,113000,2159680230,12680,12700,12700,12680,2203
20230920,112900,2131744580,12690,12690,12690,12690,549
20230920,112800,2124777770,12680,12690,12690,12680,68
20230920,112700,2123915470,12680,12680,12680,12670,3181
20230920,112600,2083582830,12680,12670,12680,12670,610
20230920,112500,2075850520,12680,12680,12680,12670,415
20230920,112400,2070590820,12680,12670,12680,12670,206
20230920,112300,2067979880,12670,12680,12680,12670,15
20230920,112200,2067789710,12680,12690,12690,12670,2338
20230920,112100,2038144450,12690,12680,12690,12680,862
20230920,112000,2027214190,12680,12680,12690,12680,1648
20230920,111900,2006314380,12690,12700,12700,12680,2709
20230920,111800,1971939100,12700,12690,12700,12690,289
20230920,111700,1968271270,12700,12700,12700,12690,1354
20230920,111600,1951086520,12700,12690,12700,12690,109
20230920,111500,1949702830,12700,12700,12700,12700,13
20230920,111400,1949537730,12690,12690,12690,12690,0
20230920,111300,1949537730,12690,12690,12700,12690,134
20230920,111200,1947837260,12690,12700,12700,12690,56
20230920,111100,1947126600,12700,12690,12700,12690,2345
20230920,111000,1917368430,12690,12700,12700,12690,1117
20230920,110900,1903187880,12700,12710,12710,12700,892
20230920,110800,1891858920,12710,12700,12710,12700,57
20230920,110700,1891134700,12700,12700,12700,12700,20
20230920,110600,1890880700,12700,12690,12700,12690,1061
20230920,110500,1877406100,12690,12710,12710,12690,5630
20230920,110400,1805888440,12720,12710,12720,12710,770
20230920,110300,1796100200,12710,12710,12720,12710,1073
20230920,110200,1782452120,12720,12720,12720,12710,169
20230920,110100,1780302510,12720,12720,12720,12710,798
20230920,110000,1770158590,12720,12700,12720,12700,32
20230920,105900,1769751590,12710,12710,12710,12710,831
20230920,105800,1759189580,12710,12700,12710,12700,610
20230920,105700,1751437470,12710,12710,12710,12710,647
20230920,105600,1743214100,12710,12710,12710,12700,823
20230920,105500,1732753940,12700,12700,12710,12700,2547
20230920,105400,1700406390,12710,12700,12710,12700,187
20230920,105300,1698031250,12700,12700,12710,12700,1772
20230920,105200,1675519400,12710,12710,12710,12700,330
20230920,105100,1671325420,12710,12710,12710,12700,747
20230920,105000,1661831240,12710,12710,12720,12710,550
20230920,104900,1654840540,12710,12720,12720,12710,4550
20230920,104800,1596992040,12720,12730,12730,12720,39
20230920,104700,1596495850,12730,12730,12730,12720,125
20230920,104600,1594904640,12730,12740,12740,12730,714
20230920,104500,1585815390,12740,12740,12740,12740,60
20230920,104400,1585050990,12730,12750,12750,12730,521
20230920,104300,1578417480,12750,12760,12760,12750,160
20230920,104200,1576375910,12750,12740,12750,12740,255
20230920,104100,1573126410,12730,12730,12740,12730,427
20230920,104000,1567690600,12720,12720,12730,12720,19
20230920,103900,1567448890,12730,12730,12730,12730,5
20230920,103800,1567385240,12720,12720,12720,12710,814
20230920,103700,1557033840,12710,12730,12730,12710,4508
20230920,103600,1499703550,12730,12730,12730,12730,845
20230920,103500,1488946700,12730,12740,12740,12730,611
20230920,103400,1481167380,12730,12730,12730,12730,465
20230920,103300,1475247930,12730,12730,12740,12730,129
20230920,103200,1473605060,12740,12750,12750,12740,1506
20230920,103100,1454418280,12750,12750,12750,12750,1765
20230920,103000,1431914530,12760,12760,12760,12750,115
20230920,102900,1430448250,12760,12750,12760,12750,123
20230920,102800,1428879870,12750,12750,12750,12750,100
20230920,102700,1427604870,12750,12760,12760,12750,131
20230920,102600,1425934380,12760,12790,12790,12750,4479
20230920,102500,1368682270,12790,12800,12800,12790,77
20230920,102400,1367697400,12800,12810,12810,12790,207
20230920,102300,1365047910,12820,12820,12820,12820,13
20230920,102200,1364881250,12800,12810,12810,12800,404
20230920,102100,1359709270,12820,12790,12860,12790,3965
20230920,102000,1308840440,12790,12780,12790,12780,946
20230920,101900,1296749130,12790,12790,12790,12790,146
20230920,101800,1294881790,12780,12790,12790,12780,124
20230920,101700,1293296880,12790,12800,12800,12790,70
20230920,101600,1292401390,12790,12780,12790,12780,220
20230920,101500,1289587640,12790,12780,12790,12780,615
20230920,101400,1281727020,12780,12770,12780,12770,557
20230920,101300,1274614090,12760,12760,12770,12760,361
20230920,101200,1270006690,12760,12750,12760,12750,15
20230920,101100,1269815320,12760,12760,12760,12750,407
20230920,101000,1264622200,12760,12760,12770,12760,205
20230920,100900,1262005200,12770,12760,12770,12760,428
20230920,100800,1256543820,12760,12750,12760,12750,799
20230920,100700,1246355960,12750,12740,12750,12740,179
20230920,100600,1244074200,12750,12740,12750,12740,322
20230920,100500,1239971820,12740,12740,12740,12740,0
20230920,100400,1239971820,12740,12750,12750,12740,133
20230920,100300,1238276850,12750,12750,12750,12740,227
20230920,100200,1235383420,12740,12750,12750,12740,79
20230920,100100,1234376950,12740,12740,12740,12730,536
20230920,100000,1227549630,12740,12740,12750,12740,113
20230920,095900,1226109770,12740,12750,12750,12740,348
20230920,095800,1221673350,12740,12740,12740,12740,90
20230920,095700,1220526750,12740,12740,12750,12740,149
20230920,095600,1218628410,12740,12730,12740,12730,2272
20230920,095500,1189695090,12740,12740,12740,12740,12
20230920,095400,1189542210,12740,12740,12740,12720,645
20230920,095300,1181334380,12740,12720,12740,12720,566
20230920,095200,1174133790,12730,12750,12750,12710,6450
20230920,095100,1092033200,12750,12750,12750,12750,80
20230920,095000,1091013200,12740,12740,12740,12730,6209
20230920,094900,1011932860,12750,12750,12750,12740,524
20230920,094800,1005255060,12750,12760,12760,12740,5005
20230920,094700,941459000,12760,12790,12790,12760,3073
20230920,094600,902207370,12790,12790,12800,12790,319
20230920,094500,898126210,12800,12800,12800,12790,236
20230920,094400,895106780,12800,12820,12820,12800,1103
20230920,094300,880973160,12820,12820,12820,12820,817
20230920,094200,870499220,12820,12820,12820,12820,732
20230920,094100,861114980,12820,12820,12820,12820,301
20230920,094000,857256160,12810,12810,12810,12810,6
20230920,093900,857179300,12810,12810,12810,12810,258
20230920,093800,853874320,12820,12820,12820,12820,562
20230920,093700,846669480,12820,12820,12820,12810,859
20230920,093600,835657820,12820,12830,12830,12820,678
20230920,093500,826964750,12830,12830,12830,12830,62
20230920,093400,826169290,12830,12830,12830,12830,156
20230920,093300,824167810,12820,12830,12830,12820,1422
20230920,093200,805934800,12840,12830,12850,12830,842
20230920,093100,795121130,12820,12820,12820,12820,351
20230920,093000,790621310,12820,12790,12820,12790,460
20230920,092900,784727220,12790,12770,12790,12760,610
20230920,092800,776938030,12770,12770,12770,12760,1051
20230920,092700,763526230,12770,12760,12770,12760,213
20230920,092600,760808240,12760,12750,12760,12740,4561
20230920,092500,702689620,12750,12760,12760,12750,3601
20230920,092400,656772840,12760,12780,12780,12750,6529
20230920,092300,573419270,12780,12780,12780,12770,1131
20230920,092200,558966150,12780,12810,12810,12770,11472
20230920,092100,412140570,12820,12820,12820,12820,989
20230920,092000,399461590,12820,12820,12820,12820,1126
20230920,091900,385026270,12820,12820,12820,12820,116
20230920,091800,383539150,12820,12810,12820,12810,1248
20230920,091700,367543080,12820,12830,12830,12820,2908
20230920,091600,330250960,12830,12830,12830,12830,71
20230920,091500,329340030,12830,12830,12830,12820,894
20230920,091400,317871110,12820,12810,12860,12810,4625
20230920,091300,258569560,12810,12810,12820,12810,960
20230920,091200,246268360,12810,12830,12830,12810,779
20230920,091100,236286250,12830,12850,12850,12830,2698
20230920,091000,201650370,12860,12870,12870,12840,1595
20230920,090900,181137480,12870,12880,12880,12870,639
20230920,090800,172909170,12880,12910,12910,12880,442
20230920,090700,167207630,12900,12890,12910,12840,1151
20230920,090600,152393760,12890,12870,12910,12870,523
20230920,090500,145648600,12860,12910,12910,12860,1113
20230920,090400,131323000,12920,12920,12920,12920,414
20230920,090300,125974120,12920,12900,12930,12900,1833
20230920,090200,102307070,12880,12870,12890,12870,2468
20230920,090100,70514500,12870,12830,12890,12830,1530
20230920,090000,50842160,12810,12940,12940,12810,3814