stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230922,202700,7035882090,2235,2235,2235,2235,15389
20230922,202600,7035882090,2235,2235,2235,2235,0
20230922,202500,7035882090,2235,2235,2235,2235,0
20230922,202400,7035882090,2235,2235,2235,2235,0
20230922,202300,7035882090,2235,2235,2235,2235,0
20230922,202200,7035882090,2235,2235,2235,2235,0
20230922,202100,7035882090,2235,2235,2235,2235,0
20230922,202000,7035882090,2235,2235,2235,2235,0
20230922,201900,7035882090,2235,2235,2235,2235,0
20230922,201800,7035882090,2235,2235,2235,2235,0
20230922,201700,7035882090,2235,2235,2235,2235,0
20230922,201600,7035882090,2235,2235,2235,2235,0
20230922,201500,7035882090,2235,2235,2235,2235,0
20230922,201400,7035882090,2235,2235,2235,2235,0
20230922,201300,7035882090,2235,2235,2235,2235,0
20230922,201200,7035882090,2235,2235,2235,2235,0
20230922,201100,7035882090,2235,2235,2235,2235,0
20230922,201000,7035882090,2235,2235,2235,2235,0
20230922,200900,7035882090,2235,2235,2235,2235,0
20230922,200800,7035882090,2235,2235,2235,2235,0
20230922,200700,7035882090,2235,2235,2235,2235,0
20230922,200600,7035882090,2235,2235,2235,2235,0
20230922,200500,7035882090,2235,2235,2235,2235,0
20230922,200400,7035882090,2235,2235,2235,2235,0
20230922,200300,7035882090,2235,2235,2235,2235,0
20230922,200200,7035882090,2235,2235,2235,2235,0
20230922,200100,7035882090,2235,2235,2235,2235,0
20230922,200000,7035882090,2235,2235,2235,2235,0
20230922,195900,7035882090,2235,2235,2235,2235,0
20230922,195800,7035882090,2235,2235,2235,2235,0
20230922,195700,7035882090,2235,2235,2235,2235,15389
20230922,195600,7035882090,2235,2235,2235,2235,0
20230922,195500,7035882090,2235,2235,2235,2235,0
20230922,195400,7035882090,2235,2235,2235,2235,0
20230922,195300,7035882090,2235,2235,2235,2235,0
20230922,195200,7035882090,2235,2235,2235,2235,0
20230922,195100,7035882090,2235,2235,2235,2235,0
20230922,195000,7035882090,2235,2235,2235,2235,0
20230922,194900,7035882090,2235,2235,2235,2235,0
20230922,194800,7035882090,2235,2235,2235,2235,0
20230922,194700,7035882090,2235,2235,2235,2235,0
20230922,194600,7035882090,2235,2235,2235,2235,0
20230922,194500,7035882090,2235,2235,2235,2235,0
20230922,194400,7035882090,2235,2235,2235,2235,0
20230922,194300,7035882090,2235,2235,2235,2235,0
20230922,194200,7035882090,2235,2235,2235,2235,0
20230922,194100,7035882090,2235,2235,2235,2235,0
20230922,194000,7035882090,2235,2235,2235,2235,0
20230922,193900,7035882090,2235,2235,2235,2235,0
20230922,193800,7035882090,2235,2235,2235,2235,0
20230922,193700,7035882090,2235,2235,2235,2235,0
20230922,193600,7035882090,2235,2235,2235,2235,0
20230922,193500,7035882090,2235,2235,2235,2235,0
20230922,193400,7035882090,2235,2235,2235,2235,0
20230922,193300,7035882090,2235,2235,2235,2235,0
20230922,193200,7035882090,2235,2235,2235,2235,0
20230922,193100,7035882090,2235,2235,2235,2235,0
20230922,193000,7035882090,2235,2235,2235,2235,0
20230922,192900,7035882090,2235,2235,2235,2235,0
20230922,192800,7035882090,2235,2235,2235,2235,0
20230922,192700,7035882090,2235,2235,2235,2235,15389
20230922,192600,7035882090,2235,2235,2235,2235,0
20230922,192500,7035882090,2235,2235,2235,2235,0
20230922,192400,7035882090,2235,2235,2235,2235,0
20230922,192300,7035882090,2235,2235,2235,2235,0
20230922,192200,7035882090,2235,2235,2235,2235,0
20230922,192100,7035882090,2235,2235,2235,2235,0
20230922,192000,7035882090,2235,2235,2235,2235,0
20230922,191900,7035882090,2235,2235,2235,2235,0
20230922,191800,7035882090,2235,2235,2235,2235,0
20230922,191700,7035882090,2235,2235,2235,2235,0
20230922,191600,7035882090,2235,2235,2235,2235,0
20230922,191500,7035882090,2235,2235,2235,2235,0
20230922,191400,7035882090,2235,2235,2235,2235,0
20230922,191300,7035882090,2235,2235,2235,2235,0
20230922,191200,7035882090,2235,2235,2235,2235,0
20230922,191100,7035882090,2235,2235,2235,2235,0
20230922,191000,7035882090,2235,2235,2235,2235,0
20230922,190900,7035882090,2235,2235,2235,2235,0
20230922,190800,7035882090,2235,2235,2235,2235,0
20230922,190700,7035882090,2235,2235,2235,2235,0
20230922,190600,7035882090,2235,2235,2235,2235,0
20230922,190500,7035882090,2235,2235,2235,2235,0
20230922,190400,7035882090,2235,2235,2235,2235,0
20230922,190300,7035882090,2235,2235,2235,2235,0
20230922,190200,7035882090,2235,2235,2235,2235,0
20230922,190100,7035882090,2235,2235,2235,2235,0
20230922,190000,7035882090,2235,2235,2235,2235,0
20230922,185900,7035882090,2235,2235,2235,2235,0
20230922,185800,7035882090,2235,2235,2235,2235,0
20230922,185700,7035882090,2235,2235,2235,2235,15389
20230922,185600,7035882090,2235,2235,2235,2235,0
20230922,185500,7035882090,2235,2235,2235,2235,0
20230922,185400,7035882090,2235,2235,2235,2235,0
20230922,185300,7035882090,2235,2235,2235,2235,0
20230922,185200,7035882090,2235,2235,2235,2235,0
20230922,185100,7035882090,2235,2235,2235,2235,0
20230922,185000,7035882090,2235,2235,2235,2235,0
20230922,184900,7035882090,2235,2235,2235,2235,0
20230922,184800,7035882090,2235,2235,2235,2235,0
20230922,184700,7035882090,2235,2235,2235,2235,0
20230922,184600,7035882090,2235,2235,2235,2235,0
20230922,184500,7035882090,2235,2235,2235,2235,0
20230922,184400,7035882090,2235,2235,2235,2235,0
20230922,184300,7035882090,2235,2235,2235,2235,0
20230922,184200,7035882090,2235,2235,2235,2235,0
20230922,184100,7035882090,2235,2235,2235,2235,0
20230922,184000,7035882090,2235,2235,2235,2235,0
20230922,183900,7035882090,2235,2235,2235,2235,0
20230922,183800,7035882090,2235,2235,2235,2235,0
20230922,183700,7035882090,2235,2235,2235,2235,0
20230922,183600,7035882090,2235,2235,2235,2235,0
20230922,183500,7035882090,2235,2235,2235,2235,0
20230922,183400,7035882090,2235,2235,2235,2235,0
20230922,183300,7035882090,2235,2235,2235,2235,0
20230922,183200,7035882090,2235,2235,2235,2235,0
20230922,183100,7035882090,2235,2235,2235,2235,0
20230922,183000,7035882090,2235,2235,2235,2235,0
20230922,182900,7035882090,2235,2235,2235,2235,0
20230922,182800,7035882090,2235,2235,2235,2235,0
20230922,182700,7035882090,2235,2235,2235,2235,15389
20230922,182600,7035882090,2235,2235,2235,2235,0
20230922,182500,7035882090,2235,2235,2235,2235,0
20230922,182400,7035882090,2235,2235,2235,2235,0
20230922,182300,7035882090,2235,2235,2235,2235,0
20230922,182200,7035882090,2235,2235,2235,2235,0
20230922,182100,7035882090,2235,2235,2235,2235,0
20230922,182000,7035882090,2235,2235,2235,2235,0
20230922,181900,7035882090,2235,2235,2235,2235,0
20230922,181800,7035882090,2235,2235,2235,2235,0
20230922,181700,7035882090,2235,2235,2235,2235,0
20230922,181600,7035882090,2235,2235,2235,2235,0
20230922,181500,7035882090,2235,2235,2235,2235,0
20230922,181400,7035882090,2235,2235,2235,2235,0
20230922,181300,7035882090,2235,2235,2235,2235,0
20230922,181200,7035882090,2235,2235,2235,2235,0
20230922,181100,7035882090,2235,2235,2235,2235,0
20230922,181000,7035882090,2235,2235,2235,2235,0
20230922,180900,7035882090,2235,2235,2235,2235,0
20230922,180800,7035882090,2235,2235,2235,2235,0
20230922,180700,7035882090,2235,2235,2235,2235,0
20230922,180600,7035882090,2235,2235,2235,2235,0
20230922,180500,7035882090,2235,2235,2235,2235,0
20230922,180400,7035882090,2235,2235,2235,2235,0
20230922,180300,7035882090,2235,2235,2235,2235,0
20230922,180200,7035882090,2235,2235,2235,2235,0
20230922,180100,7035882090,2235,2235,2235,2235,0
20230922,180000,7035882090,2235,2235,2235,2235,0
20230922,175900,7035882090,2235,2235,2235,2235,0
20230922,175800,7035882090,2235,2235,2235,2235,0
20230922,175700,7035882090,2235,2235,2235,2235,15389
20230922,175600,7035882090,2235,2235,2235,2235,0
20230922,175500,7035882090,2235,2235,2235,2235,0
20230922,175400,7035882090,2235,2235,2235,2235,0
20230922,175300,7035882090,2235,2235,2235,2235,0
20230922,175200,7035882090,2235,2235,2235,2235,0
20230922,175100,7035882090,2235,2235,2235,2235,0
20230922,175000,7035882090,2235,2235,2235,2235,0
20230922,174900,7035882090,2235,2235,2235,2235,0
20230922,174800,7035882090,2235,2235,2235,2235,0
20230922,174700,7035882090,2235,2235,2235,2235,0
20230922,174600,7035882090,2235,2235,2235,2235,0
20230922,174500,7035882090,2235,2235,2235,2235,0
20230922,174400,7035882090,2235,2235,2235,2235,0
20230922,174300,7035882090,2235,2235,2235,2235,0
20230922,174200,7035882090,2235,2235,2235,2235,0
20230922,174100,7035882090,2235,2235,2235,2235,0
20230922,174000,7035882090,2235,2235,2235,2235,0
20230922,173900,7035882090,2235,2235,2235,2235,0
20230922,173800,7035882090,2235,2235,2235,2235,0
20230922,173700,7035882090,2235,2235,2235,2235,0
20230922,173600,7035882090,2235,2235,2235,2235,0
20230922,173500,7035882090,2235,2235,2235,2235,0
20230922,173400,7035882090,2235,2235,2235,2235,0
20230922,173300,7035882090,2235,2235,2235,2235,0
20230922,173200,7035882090,2235,2235,2235,2235,0
20230922,173100,7035882090,2235,2235,2235,2235,0
20230922,173000,7035882090,2235,2235,2235,2235,0
20230922,172900,7035882090,2235,2235,2235,2235,0
20230922,172800,7035882090,2235,2235,2235,2235,0
20230922,172700,7035882090,2235,2235,2235,2235,15389
20230922,172600,7035882090,2235,2235,2235,2235,0
20230922,172500,7035882090,2235,2235,2235,2235,0
20230922,172400,7035882090,2235,2235,2235,2235,0
20230922,172300,7035882090,2235,2235,2235,2235,0
20230922,172200,7035882090,2235,2235,2235,2235,0
20230922,172100,7035882090,2235,2235,2235,2235,0
20230922,172000,7035882090,2235,2235,2235,2235,0
20230922,171900,7035882090,2235,2235,2235,2235,0
20230922,171800,7035882090,2235,2235,2235,2235,0
20230922,171700,7035882090,2235,2235,2235,2235,0
20230922,171600,7035882090,2235,2235,2235,2235,0
20230922,171500,7035882090,2235,2235,2235,2235,0
20230922,171400,7035882090,2235,2235,2235,2235,0
20230922,171300,7035882090,2235,2235,2235,2235,0
20230922,171200,7035882090,2235,2235,2235,2235,0
20230922,171100,7035882090,2235,2235,2235,2235,0
20230922,171000,7035882090,2235,2235,2235,2235,0
20230922,170900,7035882090,2235,2235,2235,2235,0
20230922,170800,7035882090,2235,2235,2235,2235,0
20230922,170700,7035882090,2235,2235,2235,2235,0
20230922,170600,7035882090,2235,2235,2235,2235,0
20230922,170500,7035882090,2235,2235,2235,2235,0
20230922,170400,7035882090,2235,2235,2235,2235,0
20230922,170300,7035882090,2235,2235,2235,2235,0
20230922,170200,7035882090,2235,2235,2235,2235,0
20230922,170100,7035882090,2235,2235,2235,2235,0
20230922,170000,7035882090,2235,2235,2235,2235,0
20230922,165900,7035882090,2235,2235,2235,2235,0
20230922,165800,7035882090,2235,2235,2235,2235,0
20230922,165700,7035882090,2235,2235,2235,2235,15389
20230922,165600,7035882090,2235,2235,2235,2235,0
20230922,165500,7035882090,2235,2235,2235,2235,0
20230922,165400,7035882090,2235,2235,2235,2235,0
20230922,165300,7035882090,2235,2235,2235,2235,0
20230922,165200,7035882090,2235,2235,2235,2235,0
20230922,165100,7035882090,2235,2235,2235,2235,0
20230922,165000,7035882090,2235,2235,2235,2235,0
20230922,164900,7035882090,2235,2235,2235,2235,0
20230922,164800,7035882090,2235,2235,2235,2235,0
20230922,164700,7035882090,2235,2235,2235,2235,0
20230922,164600,7035882090,2235,2235,2235,2235,0
20230922,164500,7035882090,2235,2235,2235,2235,0
20230922,164400,7035882090,2235,2235,2235,2235,0
20230922,164300,7035882090,2235,2235,2235,2235,0
20230922,164200,7035882090,2235,2235,2235,2235,0
20230922,164100,7035882090,2235,2235,2235,2235,0
20230922,164000,7035882090,2235,2235,2235,2235,0
20230922,163900,7035882090,2235,2235,2235,2235,0
20230922,163800,7035882090,2235,2235,2235,2235,0
20230922,163700,7035882090,2235,2235,2235,2235,0
20230922,163600,7035882090,2235,2235,2235,2235,0
20230922,163500,7035882090,2235,2235,2235,2235,0
20230922,163400,7035882090,2235,2235,2235,2235,0
20230922,163300,7035882090,2235,2235,2235,2235,0
20230922,163200,7035882090,2235,2235,2235,2235,0
20230922,163100,7035882090,2235,2235,2235,2235,0
20230922,163000,7035882090,2235,2235,2235,2235,0
20230922,162900,7035882090,2235,2235,2235,2235,0
20230922,162800,7035882090,2235,2235,2235,2235,0
20230922,162700,7035882090,2235,2235,2235,2235,15389
20230922,162600,7035882090,2235,2235,2235,2235,0
20230922,162500,7035882090,2235,2235,2235,2235,0
20230922,162400,7035882090,2235,2235,2235,2235,0
20230922,162300,7035882090,2235,2235,2235,2235,0
20230922,162200,7035882090,2235,2235,2235,2235,0
20230922,162100,7035882090,2235,2235,2235,2235,0
20230922,162000,7035882090,2235,2235,2235,2235,0
20230922,161900,7035882090,2235,2235,2235,2235,0
20230922,161800,7035882090,2235,2235,2235,2235,0
20230922,161700,7035882090,2235,2235,2235,2235,0
20230922,161600,7035882090,2235,2235,2235,2235,0
20230922,161500,7035882090,2235,2235,2235,2235,0
20230922,161400,7035882090,2235,2235,2235,2235,0
20230922,161300,7035882090,2235,2235,2235,2235,0
20230922,161200,7035882090,2235,2235,2235,2235,0
20230922,161100,7035882090,2235,2235,2235,2235,0
20230922,161000,7035882090,2235,2235,2235,2235,0
20230922,160900,7035882090,2235,2235,2235,2235,0
20230922,160800,7035882090,2235,2235,2235,2235,0
20230922,160700,7035882090,2235,2235,2235,2235,0
20230922,160600,7035882090,2235,2235,2235,2235,0
20230922,160500,7035882090,2235,2235,2235,2235,0
20230922,160400,7035882090,2235,2235,2235,2235,0
20230922,160300,7035882090,2235,2235,2235,2235,0
20230922,160200,7035882090,2235,2235,2235,2235,0
20230922,160100,7035882090,2235,2235,2235,2235,0
20230922,160000,7035882090,2235,2235,2235,2235,0
20230922,155900,7035882090,2235,2235,2235,2235,0
20230922,155800,7035882090,2235,2235,2235,2235,0
20230922,155700,7035882090,2235,2235,2235,2235,15389
20230922,155600,7035882090,2235,2235,2235,2235,0
20230922,155500,7035882090,2235,2235,2235,2235,0
20230922,155400,7035882090,2235,2235,2235,2235,0
20230922,155300,7035882090,2235,2235,2235,2235,0
20230922,155200,7035882090,2235,2235,2235,2235,0
20230922,155100,7035882090,2235,2235,2235,2235,0
20230922,155000,7035882090,2235,2235,2235,2235,0
20230922,154900,7035882090,2235,2235,2235,2235,0
20230922,154800,7035882090,2235,2235,2235,2235,0
20230922,154700,7035882090,2235,2235,2235,2235,0
20230922,154600,7035882090,2235,2235,2235,2235,0
20230922,154500,7035882090,2235,2235,2235,2235,0
20230922,154400,7035882090,2235,2235,2235,2235,0
20230922,154300,7035882090,2235,2235,2235,2235,0
20230922,154200,7035882090,2235,2235,2235,2235,0
20230922,154100,7035882090,2235,2235,2235,2235,0
20230922,154000,7035882090,2235,2235,2235,2235,0
20230922,153900,7035882090,2235,2235,2235,2235,0
20230922,153800,7035882090,2235,2235,2235,2235,0
20230922,153700,7035882090,2235,2235,2235,2235,0
20230922,153600,7035882090,2235,2235,2235,2235,0
20230922,153500,7035882090,2235,2235,2235,2235,0
20230922,153400,7035882090,2235,2235,2235,2235,0
20230922,153300,7035882090,2235,2235,2235,2235,0
20230922,153200,7035882090,2235,2235,2235,2235,0
20230922,153100,7035882090,2235,2235,2235,2235,0
20230922,153000,7035882090,2235,2235,2235,2235,15389
20230922,152900,7001487675,2230,2230,2230,2230,0
20230922,152800,7001487675,2230,2230,2230,2230,0
20230922,152700,7001487675,2230,2230,2230,2230,0
20230922,152600,7001487675,2230,2230,2230,2230,0
20230922,152500,7001487675,2230,2230,2230,2230,0
20230922,152400,7001487675,2230,2230,2230,2230,0
20230922,152300,7001487675,2230,2230,2230,2230,0
20230922,152200,7001487675,2230,2230,2230,2230,0
20230922,152100,7001487675,2230,2230,2230,2230,0
20230922,152000,7001487675,2230,2230,2230,2230,0
20230922,151900,7001487675,2230,2235,2235,2200,10633
20230922,151800,6978007015,2230,2210,2235,2210,162
20230922,151700,6977645645,2210,2220,2235,2210,2725
20230922,151600,6971607975,2235,2235,2235,2220,798
20230922,151500,6969824460,2235,2225,2240,2205,4312
20230922,151400,6960270785,2225,2225,2225,2205,1320
20230922,151300,6957341615,2210,2240,2240,2165,39296
20230922,151200,6871252460,2240,2225,2240,2225,146
20230922,151100,6870925495,2240,2230,2240,2225,1840
20230922,151000,6866820380,2230,2230,2230,2220,3609
20230922,150900,6858792580,2225,2225,2230,2220,11645
20230922,150800,6832885115,2225,2220,2225,2220,1574
20230922,150700,6829385775,2225,2230,2230,2220,2314
20230922,150600,6824248125,2230,2235,2235,2230,6782
20230922,150500,6809112995,2235,2240,2240,2235,3644
20230922,150400,6800963910,2235,2235,2235,2235,3820
20230922,150300,6792426210,2230,2230,2230,2230,3110
20230922,150200,6785490910,2230,2230,2230,2230,2500
20230922,150100,6779915910,2230,2220,2230,2210,5719
20230922,150000,6767208490,2220,2225,2225,2220,1118
20230922,145900,6764721510,2220,2230,2230,2220,243
20230922,145800,6764181925,2235,2235,2235,2235,29
20230922,145700,6764117110,2225,2240,2240,2225,536
20230922,145600,6762923615,2240,2235,2240,2220,1769
20230922,145500,6758972100,2235,2205,2235,2205,5794
20230922,145400,6746189865,2220,2220,2220,2210,669
20230922,145300,6744708780,2215,2220,2225,2215,141
20230922,145200,6744395805,2220,2220,2220,2220,27
20230922,145100,6744335865,2220,2215,2220,2215,178
20230922,145000,6743941590,2215,2215,2215,2215,0
20230922,144900,6743941590,2215,2220,2220,2215,6
20230922,144800,6743928295,2220,2220,2220,2220,13
20230922,144700,6743899435,2220,2220,2220,2215,210
20230922,144600,6743434235,2220,2220,2225,2220,199
20230922,144500,6742992295,2200,2225,2225,2200,7502
20230922,144400,6726448025,2225,2225,2225,2225,224
20230922,144300,6725949625,2225,2225,2230,2225,327
20230922,144200,6725222045,2225,2235,2235,2225,743
20230922,144100,6723564895,2235,2235,2235,2235,2
20230922,144000,6723560425,2235,2235,2235,2235,1
20230922,143900,6723558190,2235,2230,2235,2230,1537
20230922,143800,6720128175,2230,2230,2230,2230,16
20230922,143700,6720092495,2230,2230,2230,2230,174
20230922,143600,6719704475,2240,2240,2240,2230,993
20230922,143500,6717480630,2230,2230,2230,2230,46
20230922,143400,6717378050,2230,2230,2230,2230,4
20230922,143300,6717369130,2230,2230,2230,2230,1004
20230922,143200,6715130210,2230,2230,2230,2230,4
20230922,143100,6715121290,2230,2230,2235,2230,323
20230922,143000,6714399440,2230,2240,2240,2230,657
20230922,142900,6712930560,2245,2230,2245,2230,653
20230922,142800,6711469445,2225,2225,2225,2225,82
20230922,142700,6711286995,2220,2230,2230,2220,22
20230922,142600,6711237975,2220,2230,2240,2210,12062
20230922,142500,6684362565,2225,2225,2225,2225,814
20230922,142400,6682551415,2225,2220,2225,2220,758
20230922,142300,6680865630,2220,2220,2220,2220,784
20230922,142200,6679125150,2220,2215,2225,2215,2531
20230922,142100,6673511365,2210,2210,2210,2210,3
20230922,142000,6673504735,2210,2210,2210,2210,0
20230922,141900,6673504735,2210,2210,2210,2210,44
20230922,141800,6673407495,2210,2210,2210,2210,40
20230922,141700,6673319095,2210,2215,2215,2210,437
20230922,141600,6672351275,2215,2215,2215,2215,1110
20230922,141500,6669892625,2215,2215,2215,2215,1102
20230922,141400,6667451695,2210,2215,2215,2205,9938
20230922,141300,6645527035,2205,2200,2205,2200,1002
20230922,141200,6643317635,2205,2205,2205,2205,1354
20230922,141100,6640332065,2205,2205,2205,2205,2250
20230922,141000,6635370815,2210,2210,2210,2210,3945
20230922,140900,6626652365,2215,2210,2215,2210,800
20230922,140800,6624882865,2215,2215,2215,2205,2673
20230922,140700,6618973245,2215,2215,2215,2215,504
20230922,140600,6617856885,2215,2210,2215,2210,7
20230922,140500,6617841400,2210,2210,2210,2210,21
20230922,140400,6617794990,2210,2215,2215,2210,638
20230922,140300,6616382470,2210,2210,2210,2210,1358
20230922,140200,6613381290,2205,2200,2205,2200,1899
20230922,140100,6609197070,2200,2200,2200,2200,1217
20230922,140000,6606519670,2200,2200,2200,2200,99
20230922,135900,6606301870,2190,2190,2190,2190,412
20230922,135800,6605399590,2195,2200,2200,2190,2713
20230922,135700,6599434935,2185,2185,2185,2185,2201
20230922,135600,6594625750,2180,2190,2195,2180,11866
20230922,135500,6568707690,2185,2185,2185,2185,10
20230922,135400,6568685840,2185,2185,2185,2185,1159
20230922,135300,6566153425,2195,2195,2195,2195,0
20230922,135200,6566153425,2195,2195,2195,2195,1868
20230922,135100,6562053165,2195,2190,2195,2180,4284
20230922,135000,6552682625,2195,2195,2195,2195,0
20230922,134900,6552682625,2195,2190,2195,2190,785
20230922,134800,6550960375,2195,2195,2195,2195,710
20230922,134700,6549401925,2195,2185,2195,2185,1212
20230922,134600,6546741625,2195,2185,2195,2180,2512
20230922,134500,6541256640,2195,2195,2195,2195,229
20230922,134400,6540753985,2185,2185,2185,2185,4500
20230922,134300,6530921485,2185,2190,2190,2185,540
20230922,134200,6529738890,2190,2190,2190,2190,4
20230922,134100,6529730130,2190,2200,2200,2190,2742
20230922,134000,6523719060,2195,2195,2195,2195,500
20230922,133900,6522621560,2185,2190,2190,2185,761
20230922,133800,6520957115,2190,2190,2190,2190,0
20230922,133700,6520957115,2190,2200,2200,2190,46
20230922,133600,6520856055,2190,2190,2190,2185,302
20230922,133500,6520194950,2185,2195,2200,2185,3884
20230922,133400,6511666525,2190,2180,2190,2180,101
20230922,133300,6511445345,2180,2185,2185,2180,5981
20230922,133200,6498396860,2180,2185,2185,2180,467
20230922,133100,6497378190,2185,2195,2195,2185,269
20230922,133000,6496787775,2195,2190,2195,2185,3649
20230922,132900,6488810375,2185,2190,2190,2185,122
20230922,132800,6488543695,2195,2190,2195,2190,261
20230922,132700,6487971050,2190,2190,2190,2190,111
20230922,132600,6487727960,2185,2190,2190,2185,527
20230922,132500,6486576450,2190,2190,2195,2190,14
20230922,132400,6486545785,2195,2190,2195,2190,2656
20230922,132300,6480715910,2195,2195,2195,2195,76
20230922,132200,6480549090,2195,2195,2195,2195,42
20230922,132100,6480456900,2195,2195,2195,2185,212
20230922,132000,6479991630,2190,2180,2190,2180,251
20230922,131900,6479441970,2180,2180,2180,2180,1065
20230922,131800,6477120270,2180,2180,2180,2180,39
20230922,131700,6477035250,2180,2190,2190,2180,954
20230922,131600,6474951760,2185,2190,2190,2185,333
20230922,131500,6474222540,2180,2180,2180,2180,1216
20230922,131400,6471571660,2180,2180,2180,2180,2763
20230922,131300,6465548320,2180,2180,2195,2180,2061
20230922,131200,6461053750,2195,2180,2200,2180,1621
20230922,131100,6457503055,2180,2195,2195,2180,101
20230922,131000,6457282855,2180,2195,2195,2180,3944
20230922,130900,6448637360,2190,2195,2195,2190,715
20230922,130800,6447067955,2185,2180,2190,2180,1106
20230922,130700,6444652340,2180,2200,2205,2180,3527
20230922,130600,6436926230,2200,2205,2205,2195,2935
20230922,130500,6430478845,2200,2210,2210,2200,293
20230922,130400,6429833210,2210,2205,2210,2205,1514
20230922,130300,6426494765,2205,2195,2205,2195,346
20230922,130200,6425732075,2195,2195,2195,2195,4
20230922,130100,6425723295,2200,2190,2200,2180,3423
20230922,130000,6418232335,2185,2185,2200,2180,5679
20230922,125900,6405821035,2185,2180,2195,2180,9443
20230922,125800,6385216015,2180,2180,2180,2180,6822
20230922,125700,6370344055,2180,2190,2190,2180,5507
20230922,125600,6358313455,2195,2195,2195,2185,5926
20230922,125500,6345361390,2190,2190,2190,2190,2
20230922,125400,6345357010,2195,2200,2205,2195,874
20230922,125300,6343434045,2200,2205,2205,2200,4285
20230922,125200,6333991550,2210,2205,2210,2200,3964
20230922,125100,6325244030,2200,2205,2205,2200,1791
20230922,125000,6321295460,2205,2195,2205,2195,5717
20230922,124900,6308722395,2195,2190,2195,2190,572
20230922,124800,6307469105,2195,2185,2195,2185,1157
20230922,124700,6304940250,2185,2190,2190,2185,1125
20230922,124600,6302477255,2190,2195,2195,2180,1751
20230922,124500,6298642265,2195,2190,2195,2185,5502
20230922,124400,6286585915,2190,2175,2190,2175,4079
20230922,124300,6277676065,2185,2185,2185,2170,4712
20230922,124200,6267421420,2185,2185,2190,2175,3017
20230922,124100,6260837685,2185,2210,2210,2145,59620
20230922,124000,6131327655,2195,2225,2230,2195,39873
20230922,123900,6043284650,2225,2245,2245,2220,11573
20230922,123800,6017524985,2240,2240,2240,2240,1114
20230922,123700,6015029625,2240,2240,2240,2240,80
20230922,123600,6014850425,2240,2240,2240,2240,323
20230922,123500,6014126905,2240,2235,2240,2235,748
20230922,123400,6012454615,2235,2245,2245,2235,419
20230922,123300,6011517645,2245,2230,2245,2230,706
20230922,123200,6009940725,2230,2235,2235,2230,2529
20230922,123100,6004298010,2235,2240,2240,2235,1018
20230922,123000,6002022775,2240,2240,2240,2235,2321
20230922,122900,5996829745,2240,2240,2245,2235,3045
20230922,122800,5990018745,2240,2240,2240,2240,4
20230922,122700,5990009785,2240,2240,2240,2240,176
20230922,122600,5989615545,2240,2235,2240,2235,801
20230922,122500,5987822805,2245,2240,2245,2240,519
20230922,122400,5986658790,2240,2235,2240,2235,1140
20230922,122300,5984110525,2240,2240,2245,2230,931
20230922,122200,5982031420,2235,2230,2240,2230,2989
20230922,122100,5975347835,2230,2240,2240,2225,25070
20230922,122000,5919392005,2240,2250,2250,2240,11209
20230922,121900,5894255885,2250,2250,2260,2250,546
20230922,121800,5893027375,2250,2250,2250,2245,2115
20230922,121700,5888268630,2250,2255,2255,2250,1028
20230922,121600,5885955475,2255,2250,2260,2250,449
20230922,121500,5884943800,2250,2245,2255,2245,3804
20230922,121400,5876389420,2250,2260,2260,2250,8621
20230922,121300,5856979135,2260,2255,2260,2255,96
20230922,121200,5856762265,2255,2260,2260,2255,1589
20230922,121100,5853175435,2260,2260,2275,2260,2753
20230922,121000,5846953430,2265,2255,2290,2255,6199
20230922,120900,5832922125,2255,2250,2255,2250,5447
20230922,120800,5820658940,2250,2255,2255,2250,7333
20230922,120700,5804144455,2255,2260,2270,2255,4827
20230922,120600,5793248690,2270,2265,2270,2250,30668
20230922,120500,5723964995,2270,2270,2270,2260,18779
20230922,120400,5681432155,2270,2260,2275,2260,4682
20230922,120300,5670814260,2260,2275,2275,2260,12349
20230922,120200,5642740550,2275,2280,2280,2255,4910
20230922,120100,5631602450,2270,2255,2280,2250,7746
20230922,120000,5614087200,2250,2260,2280,2230,39624
20230922,115900,5525042025,2265,2290,2295,2260,15902
20230922,115800,5488815830,2295,2325,2325,2270,55347
20230922,115700,5362013155,2310,2315,2325,2305,9588
20230922,115600,5339848745,2320,2320,2320,2315,2534
20230922,115500,5333978685,2320,2325,2325,2310,7484
20230922,115400,5316662940,2320,2325,2325,2310,15228
20230922,115300,5281405600,2320,2335,2345,2320,14128
20230922,115200,5248490545,2345,2335,2345,2335,10266
20230922,115100,5224420885,2340,2335,2345,2335,3964
20230922,115000,5215142600,2340,2340,2345,2335,8468
20230922,114900,5195335765,2335,2330,2340,2330,4447
20230922,114800,5184932225,2330,2330,2340,2320,3674
20230922,114700,5176372625,2320,2320,2330,2320,1485
20230922,114600,5172919195,2330,2330,2335,2320,11305
20230922,114500,5146654415,2330,2330,2335,2325,2879
20230922,114400,5139943665,2335,2330,2335,2330,1393
20230922,114300,5136691550,2335,2335,2340,2330,2590
20230922,114200,5130647605,2340,2340,2345,2335,4343
20230922,114100,5120501560,2340,2350,2350,2335,9199
20230922,114000,5098975570,2345,2350,2355,2340,13016
20230922,113900,5068429720,2345,2345,2355,2345,2642
20230922,113800,5062225000,2350,2350,2355,2345,3272
20230922,113700,5054534830,2355,2350,2355,2350,4165
20230922,113600,5044740030,2350,2335,2355,2335,7081
20230922,113500,5028093610,2350,2355,2365,2320,23555
20230922,113400,4972661005,2355,2350,2360,2345,17688
20230922,113300,4931052020,2350,2340,2350,2340,33863
20230922,113200,4851564345,2345,2340,2345,2340,9047
20230922,113100,4830364685,2345,2340,2345,2330,5060
20230922,113000,4818522545,2340,2330,2340,2330,4890
20230922,112900,4807100965,2335,2335,2335,2330,2517
20230922,112800,4801224860,2335,2330,2335,2320,2035
20230922,112700,4796481295,2330,2315,2330,2315,1982
20230922,112600,4791865515,2330,2330,2330,2315,3367
20230922,112500,4784022505,2330,2315,2330,2310,5574
20230922,112400,4771067930,2330,2320,2330,2310,2566
20230922,112300,4765104985,2315,2330,2330,2310,16391
20230922,112200,4727076280,2330,2320,2330,2320,3350
20230922,112100,4719282110,2330,2315,2335,2315,3142
20230922,112000,4711969790,2315,2310,2335,2300,9919
20230922,111900,4689054800,2305,2310,2315,2305,8320
20230922,111800,4669864725,2310,2320,2325,2310,18416
20230922,111700,4627218775,2320,2335,2335,2320,7369
20230922,111600,4610081240,2325,2330,2340,2325,5305
20230922,111500,4597740280,2340,2325,2345,2325,8954
20230922,111400,4576830930,2330,2325,2330,2325,4036
20230922,111300,4567443570,2325,2340,2340,2320,10717
20230922,111200,4542522530,2330,2345,2345,2325,2997
20230922,111100,4535531250,2345,2345,2345,2325,4219
20230922,111000,4525674350,2330,2340,2345,2320,15777
20230922,110900,4488931225,2330,2340,2340,2330,4467
20230922,110800,4478503775,2340,2340,2340,2335,1633
20230922,110700,4474687685,2340,2340,2345,2335,2886
20230922,110600,4467934330,2340,2345,2345,2335,2569
20230922,110500,4461918440,2335,2345,2355,2335,7857
20230922,110400,4443506060,2355,2340,2355,2330,6302
20230922,110300,4428716945,2330,2330,2340,2330,6154
20230922,110200,4414362665,2340,2335,2340,2320,3332
20230922,110100,4406588805,2320,2330,2340,2320,11595
20230922,110000,4379592055,2320,2355,2355,2315,21157
20230922,105900,4330201200,2355,2350,2355,2345,6040
20230922,105800,4316010020,2350,2345,2355,2345,3306
20230922,105700,4308239350,2345,2345,2355,2345,9084
20230922,105600,4286898640,2355,2355,2365,2345,15844
20230922,105500,4249564120,2365,2340,2365,2340,16421
20230922,105400,4210871745,2345,2335,2345,2330,2997
20230922,105300,4203862630,2335,2310,2340,2310,13407
20230922,105200,4172803220,2315,2325,2330,2310,10413
20230922,105100,4148657560,2325,2325,2335,2325,2976
20230922,105000,4141724955,2330,2330,2335,2325,3580
20230922,104900,4133374155,2335,2335,2335,2325,12558
20230922,104800,4104122480,2335,2330,2345,2330,5773
20230922,104700,4090640275,2345,2355,2355,2330,9983
20230922,104600,4067263795,2355,2340,2355,2330,2529
20230922,104500,4061326255,2330,2340,2340,2330,2563
20230922,104400,4055338930,2340,2335,2340,2325,6781
20230922,104300,4039523970,2340,2345,2355,2335,7382
20230922,104200,4022226215,2355,2350,2360,2345,6967
20230922,104100,4005850075,2360,2365,2365,2340,7652
20230922,104000,3987812690,2340,2365,2365,2340,8710
20230922,103900,3967305820,2360,2355,2365,2350,8615
20230922,103800,3946985730,2350,2345,2355,2340,4513
20230922,103700,3936393020,2350,2360,2370,2340,11964
20230922,103600,3908222890,2370,2370,2370,2360,18934
20230922,103500,3863429245,2370,2360,2370,2355,14572
20230922,103400,3828994680,2355,2350,2360,2350,7197
20230922,103300,3812044795,2355,2355,2355,2350,7281
20230922,103200,3794904405,2350,2335,2355,2335,9144
20230922,103100,3773454600,2340,2330,2340,2330,18375
20230922,103000,3730570610,2335,2330,2335,2330,2845
20230922,102900,3723932630,2335,2340,2345,2330,5700
20230922,102800,3710624170,2345,2350,2350,2330,6894
20230922,102700,3694488555,2340,2335,2350,2335,4620
20230922,102600,3683653695,2335,2350,2355,2335,20130
20230922,102500,3636511995,2345,2335,2350,2335,6713
20230922,102400,3620800210,2335,2350,2355,2335,5489
20230922,102300,3607913540,2355,2335,2355,2330,6416
20230922,102200,3592854370,2335,2330,2335,2325,2917
20230922,102100,3586048260,2325,2335,2340,2320,24823
20230922,102000,3528392505,2335,2355,2355,2325,24356
20230922,101900,3471498685,2350,2345,2355,2345,5890
20230922,101800,3457641050,2355,2345,2355,2345,9368
20230922,101700,3435608620,2345,2360,2365,2340,36707
20230922,101600,3349238150,2360,2350,2360,2345,15715
20230922,101500,3312222390,2355,2345,2355,2340,12220
20230922,101400,3283517365,2345,2335,2345,2335,9879
20230922,101300,3260400035,2335,2330,2345,2330,19240
20230922,101200,3215374165,2330,2310,2340,2310,11296
20230922,101100,3189120460,2315,2315,2325,2310,11249
20230922,101000,3163075590,2325,2335,2335,2310,7570
20230922,100900,3145464790,2335,2320,2335,2310,5337
20230922,100800,3133029600,2320,2315,2325,2310,13262
20230922,100700,3102339975,2310,2315,2320,2310,5301
20230922,100600,3090063780,2310,2300,2315,2295,4724
20230922,100500,3079170280,2305,2305,2310,2300,12988
20230922,100400,3049263550,2305,2310,2315,2300,15274
20230922,100300,3014012375,2315,2295,2345,2275,33454
20230922,100200,2936840220,2295,2310,2310,2260,76983
20230922,100100,2761085350,2305,2340,2340,2305,18768
20230922,100000,2717600835,2330,2335,2335,2320,4608
20230922,095900,2706863030,2320,2315,2345,2315,6830
20230922,095800,2690994320,2315,2330,2340,2315,9333
20230922,095700,2669322785,2340,2325,2340,2320,4457
20230922,095600,2658934315,2335,2340,2340,2315,21751
20230922,095500,2608399665,2335,2340,2350,2325,18512
20230922,095400,2565161965,2335,2375,2380,2335,57065
20230922,095300,2430247725,2370,2350,2375,2340,59231
20230922,095200,2290401470,2355,2315,2355,2310,24352
20230922,095100,2233412295,2310,2310,2325,2300,14478
20230922,095000,2200023345,2310,2325,2330,2300,20845
20230922,094900,2151925475,2325,2335,2335,2315,15277
20230922,094800,2116411300,2330,2340,2345,2325,8728
20230922,094700,2096013210,2340,2330,2350,2330,8149
20230922,094600,2076943405,2345,2345,2350,2325,19659
20230922,094500,2030874255,2340,2315,2345,2305,13112
20230922,094400,2000451935,2320,2320,2320,2320,670
20230922,094300,1998897535,2325,2320,2330,2310,8817
20230922,094200,1978518475,2335,2320,2335,2310,9463
20230922,094100,1956625895,2315,2330,2340,2315,14846
20230922,094000,1922118380,2325,2340,2345,2320,16227
20230922,093900,1884262625,2345,2340,2345,2335,10175
20230922,093800,1860448045,2345,2365,2365,2315,29669
20230922,093700,1791013985,2355,2330,2370,2330,70195
20230922,093600,1625817135,2330,2310,2330,2310,13630
20230922,093500,1594159595,2305,2315,2315,2305,8866
20230922,093400,1573674045,2310,2330,2340,2310,34048
20230922,093300,1494434870,2330,2325,2335,2315,12913
20230922,093200,1464356340,2325,2305,2350,2305,50929
20230922,093100,1345362255,2325,2310,2330,2305,33472
20230922,093000,1267679205,2310,2300,2325,2300,34215
20230922,092900,1188563450,2305,2320,2325,2295,13395
20230922,092800,1157665225,2320,2300,2325,2280,19369
20230922,092700,1112936100,2290,2280,2305,2275,24421
20230922,092600,1056934945,2290,2270,2325,2270,72479
20230922,092500,890682955,2270,2230,2270,2230,22285
20230922,092400,840356615,2235,2230,2250,2230,5569
20230922,092300,827871605,2250,2245,2250,2230,6724
20230922,092200,812761025,2245,2225,2245,2225,9536
20230922,092100,791481290,2225,2240,2240,2215,4319
20230922,092000,781876615,2245,2235,2250,2225,10234
20230922,091900,758946670,2235,2230,2280,2220,58553
20230922,091800,627196790,2225,2190,2225,2190,8356
20230922,091700,608767650,2190,2185,2190,2175,2621
20230922,091600,603052255,2185,2195,2200,2185,1180
20230922,091500,600463150,2195,2190,2200,2190,5980
20230922,091400,587314330,2190,2210,2210,2190,9972
20230922,091300,565360915,2210,2185,2215,2175,15335
20230922,091200,531656375,2180,2175,2180,2175,1551
20230922,091100,528281445,2170,2165,2175,2165,2532
20230922,091000,522794785,2165,2145,2165,2145,527
20230922,090900,521655725,2145,2155,2160,2140,13084
20230922,090800,493515695,2150,2160,2160,2140,25075
20230922,090700,439588995,2160,2175,2205,2160,34817
20230922,090600,363838600,2170,2175,2200,2165,10705
20230922,090500,340457425,2175,2175,2175,2160,15085
20230922,090400,307806705,2175,2190,2190,2165,4112
20230922,090300,298830755,2180,2200,2200,2150,24226
20230922,090200,246219760,2200,2205,2210,2195,7912
20230922,090100,228778285,2210,2160,2215,2155,15786
20230922,090000,194084875,2150,2200,2210,2150,87744