stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230907,201700,169256834730,10960,10960,10960,10960,165255
20230907,201600,169256834730,10960,10960,10960,10960,0
20230907,201500,169256834730,10960,10960,10960,10960,0
20230907,201400,169256834730,10960,10960,10960,10960,0
20230907,201300,169256834730,10960,10960,10960,10960,0
20230907,201200,169256834730,10960,10960,10960,10960,0
20230907,201100,169256834730,10960,10960,10960,10960,0
20230907,201000,169256834730,10960,10960,10960,10960,0
20230907,200900,169256834730,10960,10960,10960,10960,0
20230907,200800,169256834730,10960,10960,10960,10960,0
20230907,200700,169256834730,10960,10960,10960,10960,0
20230907,200600,169256834730,10960,10960,10960,10960,0
20230907,200500,169256834730,10960,10960,10960,10960,0
20230907,200400,169256834730,10960,10960,10960,10960,0
20230907,200300,169256834730,10960,10960,10960,10960,0
20230907,200200,169256834730,10960,10960,10960,10960,0
20230907,200100,169256834730,10960,10960,10960,10960,0
20230907,200000,169256834730,10960,10960,10960,10960,0
20230907,195900,169256834730,10960,10960,10960,10960,0
20230907,195800,169256834730,10960,10960,10960,10960,0
20230907,195700,169256834730,10960,10960,10960,10960,0
20230907,195600,169256834730,10960,10960,10960,10960,0
20230907,195500,169256834730,10960,10960,10960,10960,0
20230907,195400,169256834730,10960,10960,10960,10960,0
20230907,195300,169256834730,10960,10960,10960,10960,0
20230907,195200,169256834730,10960,10960,10960,10960,0
20230907,195100,169256834730,10960,10960,10960,10960,0
20230907,195000,169256834730,10960,10960,10960,10960,0
20230907,194900,169256834730,10960,10960,10960,10960,0
20230907,194800,169256834730,10960,10960,10960,10960,0
20230907,194700,169256834730,10960,10960,10960,10960,165255
20230907,194600,169256834730,10960,10960,10960,10960,0
20230907,194500,169256834730,10960,10960,10960,10960,0
20230907,194400,169256834730,10960,10960,10960,10960,0
20230907,194300,169256834730,10960,10960,10960,10960,0
20230907,194200,169256834730,10960,10960,10960,10960,0
20230907,194100,169256834730,10960,10960,10960,10960,0
20230907,194000,169256834730,10960,10960,10960,10960,0
20230907,193900,169256834730,10960,10960,10960,10960,0
20230907,193800,169256834730,10960,10960,10960,10960,0
20230907,193700,169256834730,10960,10960,10960,10960,0
20230907,193600,169256834730,10960,10960,10960,10960,0
20230907,193500,169256834730,10960,10960,10960,10960,0
20230907,193400,169256834730,10960,10960,10960,10960,0
20230907,193300,169256834730,10960,10960,10960,10960,0
20230907,193200,169256834730,10960,10960,10960,10960,0
20230907,193100,169256834730,10960,10960,10960,10960,0
20230907,193000,169256834730,10960,10960,10960,10960,0
20230907,192900,169256834730,10960,10960,10960,10960,0
20230907,192800,169256834730,10960,10960,10960,10960,0
20230907,192700,169256834730,10960,10960,10960,10960,0
20230907,192600,169256834730,10960,10960,10960,10960,0
20230907,192500,169256834730,10960,10960,10960,10960,0
20230907,192400,169256834730,10960,10960,10960,10960,0
20230907,192300,169256834730,10960,10960,10960,10960,0
20230907,192200,169256834730,10960,10960,10960,10960,0
20230907,192100,169256834730,10960,10960,10960,10960,0
20230907,192000,169256834730,10960,10960,10960,10960,0
20230907,191900,169256834730,10960,10960,10960,10960,0
20230907,191800,169256834730,10960,10960,10960,10960,0
20230907,191700,169256834730,10960,10960,10960,10960,165255
20230907,191600,169256834730,10960,10960,10960,10960,0
20230907,191500,169256834730,10960,10960,10960,10960,0
20230907,191400,169256834730,10960,10960,10960,10960,0
20230907,191300,169256834730,10960,10960,10960,10960,0
20230907,191200,169256834730,10960,10960,10960,10960,0
20230907,191100,169256834730,10960,10960,10960,10960,0
20230907,191000,169256834730,10960,10960,10960,10960,0
20230907,190900,169256834730,10960,10960,10960,10960,0
20230907,190800,169256834730,10960,10960,10960,10960,0
20230907,190700,169256834730,10960,10960,10960,10960,0
20230907,190600,169256834730,10960,10960,10960,10960,0
20230907,190500,169256834730,10960,10960,10960,10960,0
20230907,190400,169256834730,10960,10960,10960,10960,0
20230907,190300,169256834730,10960,10960,10960,10960,0
20230907,190200,169256834730,10960,10960,10960,10960,0
20230907,190100,169256834730,10960,10960,10960,10960,0
20230907,190000,169256834730,10960,10960,10960,10960,0
20230907,185900,169256834730,10960,10960,10960,10960,0
20230907,185800,169256834730,10960,10960,10960,10960,0
20230907,185700,169256834730,10960,10960,10960,10960,0
20230907,185600,169256834730,10960,10960,10960,10960,0
20230907,185500,169256834730,10960,10960,10960,10960,0
20230907,185400,169256834730,10960,10960,10960,10960,0
20230907,185300,169256834730,10960,10960,10960,10960,0
20230907,185200,169256834730,10960,10960,10960,10960,0
20230907,185100,169256834730,10960,10960,10960,10960,0
20230907,185000,169256834730,10960,10960,10960,10960,0
20230907,184900,169256834730,10960,10960,10960,10960,0
20230907,184800,169256834730,10960,10960,10960,10960,0
20230907,184700,169256834730,10960,10960,10960,10960,165255
20230907,184600,169256834730,10960,10960,10960,10960,0
20230907,184500,169256834730,10960,10960,10960,10960,0
20230907,184400,169256834730,10960,10960,10960,10960,0
20230907,184300,169256834730,10960,10960,10960,10960,0
20230907,184200,169256834730,10960,10960,10960,10960,0
20230907,184100,169256834730,10960,10960,10960,10960,0
20230907,184000,169256834730,10960,10960,10960,10960,0
20230907,183900,169256834730,10960,10960,10960,10960,0
20230907,183800,169256834730,10960,10960,10960,10960,0
20230907,183700,169256834730,10960,10960,10960,10960,0
20230907,183600,169256834730,10960,10960,10960,10960,0
20230907,183500,169256834730,10960,10960,10960,10960,0
20230907,183400,169256834730,10960,10960,10960,10960,0
20230907,183300,169256834730,10960,10960,10960,10960,0
20230907,183200,169256834730,10960,10960,10960,10960,0
20230907,183100,169256834730,10960,10960,10960,10960,0
20230907,183000,169256834730,10960,10960,10960,10960,0
20230907,182900,169256834730,10960,10960,10960,10960,0
20230907,182800,169256834730,10960,10960,10960,10960,0
20230907,182700,169256834730,10960,10960,10960,10960,0
20230907,182600,169256834730,10960,10960,10960,10960,0
20230907,182500,169256834730,10960,10960,10960,10960,0
20230907,182400,169256834730,10960,10960,10960,10960,0
20230907,182300,169256834730,10960,10960,10960,10960,0
20230907,182200,169256834730,10960,10960,10960,10960,0
20230907,182100,169256834730,10960,10960,10960,10960,0
20230907,182000,169256834730,10960,10960,10960,10960,0
20230907,181900,169256834730,10960,10960,10960,10960,0
20230907,181800,169256834730,10960,10960,10960,10960,0
20230907,181700,169256834730,10960,10960,10960,10960,165255
20230907,181600,169256834730,10960,10960,10960,10960,0
20230907,181500,169256834730,10960,10960,10960,10960,0
20230907,181400,169256834730,10960,10960,10960,10960,0
20230907,181300,169256834730,10960,10960,10960,10960,0
20230907,181200,169256834730,10960,10960,10960,10960,0
20230907,181100,169256834730,10960,10960,10960,10960,0
20230907,181000,169256834730,10960,10960,10960,10960,0
20230907,180900,169256834730,10960,10960,10960,10960,0
20230907,180800,169256834730,10960,10960,10960,10960,0
20230907,180700,169256834730,10960,10960,10960,10960,0
20230907,180600,169256834730,10960,10960,10960,10960,0
20230907,180500,169256834730,10960,10960,10960,10960,0
20230907,180400,169256834730,10960,10960,10960,10960,0
20230907,180300,169256834730,10960,10960,10960,10960,0
20230907,180200,169256834730,10960,10960,10960,10960,0
20230907,180100,169256834730,10960,10960,10960,10960,0
20230907,180000,169256834730,10960,10960,10960,10960,0
20230907,175900,169256834730,10960,10960,10960,10960,0
20230907,175800,169256834730,10960,10960,10960,10960,0
20230907,175700,169256834730,10960,10960,10960,10960,0
20230907,175600,169256834730,10960,10960,10960,10960,0
20230907,175500,169256834730,10960,10960,10960,10960,0
20230907,175400,169256834730,10960,10960,10960,10960,0
20230907,175300,169256834730,10960,10960,10960,10960,0
20230907,175200,169256834730,10960,10960,10960,10960,0
20230907,175100,169256834730,10960,10960,10960,10960,0
20230907,175000,169256834730,10960,10960,10960,10960,0
20230907,174900,169256834730,10960,10960,10960,10960,0
20230907,174800,169256834730,10960,10960,10960,10960,0
20230907,174700,169256834730,10960,10960,10960,10960,165255
20230907,174600,169256834730,10960,10960,10960,10960,0
20230907,174500,169256834730,10960,10960,10960,10960,0
20230907,174400,169256834730,10960,10960,10960,10960,0
20230907,174300,169256834730,10960,10960,10960,10960,0
20230907,174200,169256834730,10960,10960,10960,10960,0
20230907,174100,169256834730,10960,10960,10960,10960,0
20230907,174000,169256834730,10960,10960,10960,10960,0
20230907,173900,169256834730,10960,10960,10960,10960,0
20230907,173800,169256834730,10960,10960,10960,10960,0
20230907,173700,169256834730,10960,10960,10960,10960,0
20230907,173600,169256834730,10960,10960,10960,10960,0
20230907,173500,169256834730,10960,10960,10960,10960,0
20230907,173400,169256834730,10960,10960,10960,10960,0
20230907,173300,169256834730,10960,10960,10960,10960,0
20230907,173200,169256834730,10960,10960,10960,10960,0
20230907,173100,169256834730,10960,10960,10960,10960,0
20230907,173000,169256834730,10960,10960,10960,10960,0
20230907,172900,169256834730,10960,10960,10960,10960,0
20230907,172800,169256834730,10960,10960,10960,10960,0
20230907,172700,169256834730,10960,10960,10960,10960,0
20230907,172600,169256834730,10960,10960,10960,10960,0
20230907,172500,169256834730,10960,10960,10960,10960,0
20230907,172400,169256834730,10960,10960,10960,10960,0
20230907,172300,169256834730,10960,10960,10960,10960,0
20230907,172200,169256834730,10960,10960,10960,10960,0
20230907,172100,169256834730,10960,10960,10960,10960,0
20230907,172000,169256834730,10960,10960,10960,10960,0
20230907,171900,169256834730,10960,10960,10960,10960,0
20230907,171800,169256834730,10960,10960,10960,10960,0
20230907,171700,169256834730,10960,10960,10960,10960,165255
20230907,171600,169256834730,10960,10960,10960,10960,0
20230907,171500,169256834730,10960,10960,10960,10960,0
20230907,171400,169256834730,10960,10960,10960,10960,0
20230907,171300,169256834730,10960,10960,10960,10960,0
20230907,171200,169256834730,10960,10960,10960,10960,0
20230907,171100,169256834730,10960,10960,10960,10960,0
20230907,171000,169256834730,10960,10960,10960,10960,0
20230907,170900,169256834730,10960,10960,10960,10960,0
20230907,170800,169256834730,10960,10960,10960,10960,0
20230907,170700,169256834730,10960,10960,10960,10960,0
20230907,170600,169256834730,10960,10960,10960,10960,0
20230907,170500,169256834730,10960,10960,10960,10960,0
20230907,170400,169256834730,10960,10960,10960,10960,0
20230907,170300,169256834730,10960,10960,10960,10960,0
20230907,170200,169256834730,10960,10960,10960,10960,0
20230907,170100,169256834730,10960,10960,10960,10960,0
20230907,170000,169256834730,10960,10960,10960,10960,0
20230907,165900,169256834730,10960,10960,10960,10960,0
20230907,165800,169256834730,10960,10960,10960,10960,0
20230907,165700,169256834730,10960,10960,10960,10960,0
20230907,165600,169256834730,10960,10960,10960,10960,0
20230907,165500,169256834730,10960,10960,10960,10960,0
20230907,165400,169256834730,10960,10960,10960,10960,0
20230907,165300,169256834730,10960,10960,10960,10960,0
20230907,165200,169256834730,10960,10960,10960,10960,0
20230907,165100,169256834730,10960,10960,10960,10960,0
20230907,165000,169256834730,10960,10960,10960,10960,0
20230907,164900,169256834730,10960,10960,10960,10960,0
20230907,164800,169256834730,10960,10960,10960,10960,0
20230907,164700,169256834730,10960,10960,10960,10960,165255
20230907,164600,169256834730,10960,10960,10960,10960,0
20230907,164500,169256834730,10960,10960,10960,10960,0
20230907,164400,169256834730,10960,10960,10960,10960,0
20230907,164300,169256834730,10960,10960,10960,10960,0
20230907,164200,169256834730,10960,10960,10960,10960,0
20230907,164100,169256834730,10960,10960,10960,10960,0
20230907,164000,169256834730,10960,10960,10960,10960,0
20230907,163900,169256834730,10960,10960,10960,10960,0
20230907,163800,169256834730,10960,10960,10960,10960,0
20230907,163700,169256834730,10960,10960,10960,10960,0
20230907,163600,169256834730,10960,10960,10960,10960,0
20230907,163500,169256834730,10960,10960,10960,10960,0
20230907,163400,169256834730,10960,10960,10960,10960,0
20230907,163300,169256834730,10960,10960,10960,10960,0
20230907,163200,169256834730,10960,10960,10960,10960,0
20230907,163100,169256834730,10960,10960,10960,10960,0
20230907,163000,169256834730,10960,10960,10960,10960,0
20230907,162900,169256834730,10960,10960,10960,10960,0
20230907,162800,169256834730,10960,10960,10960,10960,0
20230907,162700,169256834730,10960,10960,10960,10960,0
20230907,162600,169256834730,10960,10960,10960,10960,0
20230907,162500,169256834730,10960,10960,10960,10960,0
20230907,162400,169256834730,10960,10960,10960,10960,0
20230907,162300,169256834730,10960,10960,10960,10960,0
20230907,162200,169256834730,10960,10960,10960,10960,0
20230907,162100,169256834730,10960,10960,10960,10960,0
20230907,162000,169256834730,10960,10960,10960,10960,0
20230907,161900,169256834730,10960,10960,10960,10960,0
20230907,161800,169256834730,10960,10960,10960,10960,0
20230907,161700,169256834730,10960,10960,10960,10960,165255
20230907,161600,169256834730,10960,10960,10960,10960,0
20230907,161500,169256834730,10960,10960,10960,10960,0
20230907,161400,169256834730,10960,10960,10960,10960,0
20230907,161300,169256834730,10960,10960,10960,10960,0
20230907,161200,169256834730,10960,10960,10960,10960,0
20230907,161100,169256834730,10960,10960,10960,10960,0
20230907,161000,169256834730,10960,10960,10960,10960,0
20230907,160900,169256834730,10960,10960,10960,10960,0
20230907,160800,169256834730,10960,10960,10960,10960,0
20230907,160700,169256834730,10960,10960,10960,10960,0
20230907,160600,169256834730,10960,10960,10960,10960,0
20230907,160500,169256834730,10960,10960,10960,10960,0
20230907,160400,169256834730,10960,10960,10960,10960,0
20230907,160300,169256834730,10960,10960,10960,10960,0
20230907,160200,169256834730,10960,10960,10960,10960,0
20230907,160100,169256834730,10960,10960,10960,10960,0
20230907,160000,169256834730,10960,10960,10960,10960,0
20230907,155900,169256834730,10960,10960,10960,10960,0
20230907,155800,169256834730,10960,10960,10960,10960,0
20230907,155700,169256834730,10960,10960,10960,10960,0
20230907,155600,169256834730,10960,10960,10960,10960,0
20230907,155500,169256834730,10960,10960,10960,10960,0
20230907,155400,169256834730,10960,10960,10960,10960,0
20230907,155300,169256834730,10960,10960,10960,10960,0
20230907,155200,169256834730,10960,10960,10960,10960,0
20230907,155100,169256834730,10960,10960,10960,10960,0
20230907,155000,169256834730,10960,10960,10960,10960,0
20230907,154900,169256834730,10960,10960,10960,10960,0
20230907,154800,169256834730,10960,10960,10960,10960,0
20230907,154700,169256834730,10960,10960,10960,10960,165255
20230907,154600,169256834730,10960,10960,10960,10960,0
20230907,154500,169256834730,10960,10960,10960,10960,0
20230907,154400,169256834730,10960,10960,10960,10960,0
20230907,154300,169256834730,10960,10960,10960,10960,0
20230907,154200,169256834730,10960,10960,10960,10960,0
20230907,154100,169256834730,10960,10960,10960,10960,0
20230907,154000,169256834730,10960,10960,10960,10960,0
20230907,153900,169256834730,10960,10960,10960,10960,0
20230907,153800,169256834730,10960,10960,10960,10960,0
20230907,153700,169256834730,10960,10960,10960,10960,0
20230907,153600,169256834730,10960,10960,10960,10960,0
20230907,153500,169256834730,10960,10960,10960,10960,0
20230907,153400,169256834730,10960,10960,10960,10960,0
20230907,153300,169256834730,10960,10960,10960,10960,0
20230907,153200,169256834730,10960,10960,10960,10960,0
20230907,153100,169256834730,10960,10960,10960,10960,0
20230907,153000,169256834730,10960,10960,10960,10960,165255
20230907,152900,167445639930,10950,10950,10950,10950,0
20230907,152800,167445639930,10950,10950,10950,10950,0
20230907,152700,167445639930,10950,10950,10950,10950,0
20230907,152600,167445639930,10950,10950,10950,10950,0
20230907,152500,167445639930,10950,10950,10950,10950,0
20230907,152400,167445639930,10950,10950,10950,10950,0
20230907,152300,167445639930,10950,10950,10950,10950,0
20230907,152200,167445639930,10950,10950,10950,10950,0
20230907,152100,167445639930,10950,10950,10950,10950,0
20230907,152000,167445639930,10950,10950,10950,10950,0
20230907,151900,167445639930,10950,10980,10990,10950,49708
20230907,151800,166900710770,10970,10970,10990,10960,35625
20230907,151700,166509529430,10970,10960,10970,10950,30312
20230907,151600,166177320140,10960,10980,10990,10960,19351
20230907,151500,165965010850,10980,10980,11000,10970,34356
20230907,151400,165587547440,10980,10930,10990,10920,30236
20230907,151300,165256261010,10930,10940,10950,10920,23022
20230907,151200,165004735130,10940,10960,10970,10940,17122
20230907,151100,164817287230,10960,10960,10970,10950,9377
20230907,151000,164714516030,10950,10950,10960,10930,19973
20230907,150900,164495873850,10950,10940,10950,10930,21199
20230907,150800,164264006700,10930,10940,10950,10930,10529
20230907,150700,164148843120,10940,10910,10940,10900,18465
20230907,150600,163947307330,10910,10960,10960,10870,87775
20230907,150500,162989833550,10950,10950,10960,10940,13543
20230907,150400,162841603960,10940,10980,11000,10940,34279
20230907,150300,162465507000,10980,10960,11030,10940,86126
20230907,150200,161518860050,10960,10940,10960,10930,21016
20230907,150100,161288837020,10940,10920,10960,10920,13070
20230907,150000,161145887050,10920,10980,10980,10910,58935
20230907,145900,160501137980,10980,10930,10990,10920,56752
20230907,145800,159878687210,10930,10940,10940,10900,27994
20230907,145700,159573099560,10930,10980,10980,10930,60928
20230907,145600,158905476210,10970,10960,10980,10930,54161
20230907,145500,158312136160,10950,10900,10970,10890,83368
20230907,145400,157399813900,10900,10880,10930,10880,63647
20230907,145300,156705116860,10890,10820,10890,10820,37114
20230907,145200,156302289370,10820,10820,10830,10810,12149
20230907,145100,156170826640,10820,10820,10830,10820,4042
20230907,145000,156127067870,10830,10820,10830,10800,5884
20230907,144900,156063442380,10810,10810,10820,10810,4882
20230907,144800,156010656630,10810,10820,10820,10780,8933
20230907,144700,155914208140,10820,10820,10830,10800,6167
20230907,144600,155847525590,10820,10830,10830,10820,5024
20230907,144500,155793152530,10820,10800,10830,10800,3957
20230907,144400,155750370500,10810,10840,10840,10800,1957
20230907,144300,155729205290,10840,10780,10850,10760,12540
20230907,144200,155593902000,10780,10790,10790,10770,4953
20230907,144100,155540526040,10790,10760,10810,10760,7241
20230907,144000,155462381690,10760,10760,10790,10740,35820
20230907,143900,155077339320,10760,10800,10800,10760,13295
20230907,143800,154934080110,10800,10800,10810,10790,4006
20230907,143700,154890834420,10810,10800,10810,10790,4151
20230907,143600,154846005270,10800,10830,10860,10790,10890
20230907,143500,154728235010,10820,10780,10870,10780,8077
20230907,143400,154640777980,10780,10820,10820,10780,10274
20230907,143300,154529802420,10830,10800,10840,10790,1686
20230907,143200,154511553390,10790,10780,10820,10770,8400
20230907,143100,154420956340,10790,10820,10830,10770,19408
20230907,143000,154211413890,10840,10860,10860,10820,10320
20230907,142900,154099665480,10860,10870,10880,10850,4546
20230907,142800,154050277010,10870,10890,10900,10860,7405
20230907,142700,153969672640,10900,10860,10900,10860,12815
20230907,142600,153830211040,10860,10840,10870,10830,4739
20230907,142500,153778795700,10840,10830,10840,10820,3205
20230907,142400,153744076130,10830,10840,10840,10820,2611
20230907,142300,153715793820,10840,10810,10850,10800,6856
20230907,142200,153641574640,10800,10820,10820,10790,9333
20230907,142100,153540752660,10820,10840,10840,10800,10437
20230907,142000,153427917830,10840,10840,10850,10830,3216
20230907,141900,153393058160,10840,10850,10850,10830,5048
20230907,141800,153338346000,10850,10870,10870,10850,8496
20230907,141700,153246123220,10870,10880,10880,10860,3914
20230907,141600,153203583680,10880,10890,10890,10880,3661
20230907,141500,153163733000,10890,10890,10890,10860,13542
20230907,141400,153016342730,10890,10890,10890,10880,2083
20230907,141300,152993670250,10880,10860,10890,10850,6644
20230907,141200,152921414010,10860,10870,10870,10850,2421
20230907,141100,152895122910,10860,10870,10870,10840,4144
20230907,141000,152850134060,10870,10870,10880,10840,4586
20230907,140900,152800339850,10880,10890,10890,10860,4302
20230907,140800,152753541940,10890,10880,10900,10860,13514
20230907,140700,152606399200,10880,10870,10880,10860,5916
20230907,140600,152542112940,10870,10870,10870,10860,1503
20230907,140500,152525780300,10870,10850,10880,10830,10472
20230907,140400,152412090120,10840,10850,10870,10840,3287
20230907,140300,152376417920,10850,10830,10850,10820,7267
20230907,140200,152297644220,10820,10800,10830,10800,2822
20230907,140100,152267119320,10800,10830,10830,10800,6291
20230907,140000,152199070620,10820,10840,10840,10820,3465
20230907,135900,152161560190,10850,10830,10860,10810,5333
20230907,135800,152103817140,10830,10840,10860,10830,2553
20230907,135700,152076148930,10840,10860,10860,10840,7824
20230907,135600,151991283340,10850,10840,10860,10840,2640
20230907,135500,151962637120,10850,10860,10860,10840,3392
20230907,135400,151925820710,10860,10820,10870,10820,8504
20230907,135300,151833549010,10820,10820,10840,10820,3404
20230907,135200,151796713300,10820,10800,10820,10780,5612
20230907,135100,151736104520,10800,10800,10810,10780,12255
20230907,135000,151603854370,10810,10810,10840,10810,3606
20230907,134900,151564864000,10840,10870,10870,10810,4411
20230907,134800,151517047000,10870,10880,10890,10870,8273
20230907,134700,151427047400,10890,10820,10890,10810,14997
20230907,134600,151264170420,10810,10840,10850,10810,3789
20230907,134500,151223088590,10800,10790,10860,10780,8177
20230907,134400,151134740520,10790,10780,10800,10760,5312
20230907,134300,151077523360,10780,10780,10780,10760,3591
20230907,134200,151038847040,10780,10810,10810,10750,11962
20230907,134100,150910045710,10770,10840,10840,10770,12737
20230907,134000,150772433990,10840,10810,10850,10810,3017
20230907,133900,150739762460,10820,10790,10820,10790,4266
20230907,133800,150693662970,10820,10780,10820,10770,8703
20230907,133700,150599755340,10780,10800,10800,10770,14688
20230907,133600,150441287050,10810,10830,10830,10800,10423
20230907,133500,150328640340,10830,10810,10890,10800,6169
20230907,133400,150261776950,10810,10790,10810,10790,6852
20230907,133300,150187795050,10790,10820,10840,10790,14843
20230907,133200,150027382730,10820,10820,10830,10810,9972
20230907,133100,149919531310,10820,10850,10860,10820,19344
20230907,133000,149709962830,10840,10900,10910,10840,27450
20230907,132900,149411614360,10910,10940,10950,10880,38211
20230907,132800,148994776350,10940,10940,10970,10910,44435
20230907,132700,148508306480,10940,10920,10960,10900,64557
20230907,132600,147802537780,10920,10860,10920,10860,43460
20230907,132500,147328504950,10870,10840,10870,10810,11055
20230907,132400,147208626670,10840,10840,10840,10820,2738
20230907,132300,147178974900,10850,10870,10870,10830,6567
20230907,132200,147107701360,10860,10860,10870,10850,5004
20230907,132100,147053360130,10860,10830,10880,10830,13453
20230907,132000,146907281860,10830,10800,10830,10790,8515
20230907,131900,146815190740,10800,10800,10800,10780,4499
20230907,131800,146766642100,10800,10790,10810,10790,2482
20230907,131700,146739828740,10790,10810,10830,10790,6027
20230907,131600,146674663040,10810,10790,10810,10780,2242
20230907,131500,146650466370,10790,10750,10790,10740,13541
20230907,131400,146504733790,10740,10780,10780,10740,13573
20230907,131300,146358690300,10770,10790,10790,10770,4106
20230907,131200,146314442020,10780,10780,10800,10770,1943
20230907,131100,146293496790,10780,10820,10820,10780,8675
20230907,131000,146199837690,10820,10820,10820,10800,3721
20230907,130900,146159602350,10820,10830,10840,10810,2256
20230907,130800,146135186680,10830,10850,10850,10820,3211
20230907,130700,146100383480,10840,10800,10840,10800,5666
20230907,130600,146039137880,10800,10810,10810,10800,3361
20230907,130500,146002826910,10810,10830,10830,10810,2084
20230907,130400,145980281170,10830,10870,10880,10830,11577
20230907,130300,145854582960,10870,10870,10890,10870,9736
20230907,130200,145748676150,10880,10870,10880,10850,7191
20230907,130100,145670523300,10860,10800,10870,10800,17605
20230907,130000,145479553620,10790,10830,10830,10790,4195
20230907,125900,145434235670,10810,10830,10840,10800,6955
20230907,125800,145359014330,10830,10820,10840,10810,5491
20230907,125700,145299551760,10820,10810,10830,10790,3008
20230907,125600,145267037050,10810,10800,10810,10790,1077
20230907,125500,145255404240,10810,10810,10810,10790,2369
20230907,125400,145229810360,10810,10850,10850,10780,6800
20230907,125300,145156227900,10850,10760,10850,10760,9616
20230907,125200,145052253870,10770,10760,10770,10750,3984
20230907,125100,145009401830,10760,10770,10780,10740,3596
20230907,125000,144970688010,10770,10800,10800,10770,3394
20230907,124900,144934084810,10800,10830,10830,10740,14581
20230907,124800,144776924190,10820,10820,10830,10810,2057
20230907,124700,144754673570,10820,10820,10830,10800,4412
20230907,124600,144706968680,10810,10840,10840,10800,10667
20230907,124500,144591635700,10840,10850,10860,10830,8829
20230907,124400,144495902130,10860,10850,10870,10830,19194
20230907,124300,144287641780,10850,10830,10850,10830,5804
20230907,124200,144224740100,10830,10830,10840,10810,4964
20230907,124100,144170992510,10820,10820,10830,10820,4686
20230907,124000,144120277070,10820,10830,10840,10800,8110
20230907,123900,144032559810,10830,10820,10840,10820,2966
20230907,123800,144000440140,10820,10820,10830,10810,6571
20230907,123700,143929361580,10820,10830,10840,10810,3402
20230907,123600,143892538750,10830,10820,10840,10820,7460
20230907,123500,143811749130,10810,10840,10850,10800,15339
20230907,123400,143645913100,10840,10850,10850,10820,9060
20230907,123300,143547786570,10820,10810,10840,10800,15101
20230907,123200,143384357860,10810,10820,10840,10810,11256
20230907,123100,143262529300,10820,10840,10850,10780,11239
20230907,123000,143140959790,10820,10760,10850,10760,40498
20230907,122900,142703015840,10760,10780,10790,10750,8804
20230907,122800,142608248770,10780,10770,10790,10770,9778
20230907,122700,142502868390,10770,10770,10770,10750,4117
20230907,122600,142458562230,10770,10760,10780,10750,5430
20230907,122500,142400114290,10760,10760,10790,10750,8233
20230907,122400,142311442780,10760,10760,10780,10750,7474
20230907,122300,142231004590,10760,10760,10790,10740,20959
20230907,122200,142005481450,10760,10720,10780,10710,27208
20230907,122100,141713025730,10720,10650,10750,10640,40086
20230907,122000,141283405710,10640,10620,10690,10600,50054
20230907,121900,140751703100,10620,10650,10650,10620,13520
20230907,121800,140608057610,10630,10650,10660,10630,8605
20230907,121700,140516440330,10660,10640,10670,10620,7706
20230907,121600,140434350060,10640,10630,10650,10620,12914
20230907,121500,140297004000,10620,10620,10660,10620,11022
20230907,121400,140179776560,10620,10630,10640,10620,16978
20230907,121300,139999315560,10640,10610,10690,10610,36635
20230907,121200,139608865210,10610,10610,10670,10600,34340
20230907,121100,139243576780,10610,10730,10740,10580,175521
20230907,121000,137375535690,10740,10740,10750,10720,16682
20230907,120900,137196572980,10740,10750,10750,10730,15753
20230907,120800,137027462430,10750,10750,10770,10750,7887
20230907,120700,136942586540,10760,10740,10760,10740,7683
20230907,120600,136860052620,10750,10760,10770,10740,5344
20230907,120500,136802594190,10750,10790,10790,10750,3771
20230907,120400,136761986650,10790,10740,10800,10740,7592
20230907,120300,136680344330,10740,10740,10750,10730,13575
20230907,120200,136534515290,10740,10770,10780,10740,20081
20230907,120100,136318499790,10770,10780,10790,10770,7748
20230907,120000,136234986700,10780,10790,10800,10780,3960
20230907,115900,136192292810,10780,10830,10830,10780,6110
20230907,115800,136126354170,10800,10800,10830,10800,4806
20230907,115700,136074409610,10800,10810,10810,10790,5758
20230907,115600,136012269700,10800,10810,10820,10800,5098
20230907,115500,135957181770,10820,10840,10850,10820,7051
20230907,115400,135880827810,10840,10850,10850,10830,3461
20230907,115300,135843301360,10860,10850,10860,10830,2161
20230907,115200,135819863870,10860,10870,10870,10850,7775
20230907,115100,135735390050,10870,10820,10880,10810,14589
20230907,115000,135576962700,10820,10780,10830,10780,8656
20230907,114900,135483506040,10780,10810,10820,10770,12560
20230907,114800,135347959730,10830,10830,10840,10790,5284
20230907,114700,135290855880,10840,10850,10850,10830,2859
20230907,114600,135259866390,10840,10800,10850,10800,5497
20230907,114500,135200325710,10800,10780,10810,10780,4771
20230907,114400,135148816060,10810,10840,10840,10770,11138
20230907,114300,135028492880,10830,10820,10860,10810,9840
20230907,114200,134921887620,10820,10760,10820,10750,10699
20230907,114100,134806447800,10760,10770,10790,10750,16641
20230907,114000,134627360880,10770,10750,10820,10750,20269
20230907,113900,134408811090,10760,10790,10810,10750,16591
20230907,113800,134230150290,10810,10830,10830,10750,74760
20230907,113700,133424032770,10830,10840,10850,10810,9388
20230907,113600,133322436910,10840,10830,10840,10810,14157
20230907,113500,133169248030,10830,10840,10840,10820,14438
20230907,113400,133012948310,10830,10840,10850,10830,4218
20230907,113300,132967240610,10850,10840,10860,10830,4597
20230907,113200,132917395770,10840,10860,10860,10830,11360
20230907,113100,132794218260,10860,10870,10870,10850,3233
20230907,113000,132759098080,10870,10900,10900,10860,4373
20230907,112900,132711542190,10900,10910,10920,10890,4998
20230907,112800,132657029760,10910,10860,10920,10860,9569
20230907,112700,132552768150,10860,10830,10870,10820,10115
20230907,112600,132443145510,10830,10850,10850,10820,15214
20230907,112500,132278322770,10850,10850,10870,10840,5208
20230907,112400,132221819010,10850,10860,10890,10840,12781
20230907,112300,132083098670,10870,10870,10870,10850,4590
20230907,112200,132033265450,10860,10860,10890,10850,4724
20230907,112100,131981981180,10860,10900,10900,10850,5416
20230907,112000,131923145420,10900,10850,10910,10840,10795
20230907,111900,131805724490,10850,10890,10890,10830,10638
20230907,111800,131690385020,10840,10840,10900,10830,30912
20230907,111700,131355090820,10840,10860,10860,10830,30380
20230907,111600,131025639380,10850,10890,10910,10850,16982
20230907,111500,130840952470,10900,10960,10960,10880,18082
20230907,111400,130643810600,10960,10930,10960,10910,7085
20230907,111300,130566441340,10920,10950,10960,10910,9140
20230907,111200,130466562080,10930,10920,10950,10910,8064
20230907,111100,130378449720,10920,10950,10950,10920,17897
20230907,111000,130182900690,10950,10980,10980,10940,11990
20230907,110900,130051465290,10990,10990,11010,10990,8744
20230907,110800,129955295800,11000,11000,11030,10990,24638
20230907,110700,129683905730,11000,10970,11000,10970,21520
20230907,110600,129447427100,10970,10910,10980,10900,10050
20230907,110500,129337352410,10910,10940,10940,10910,6370
20230907,110400,129267786820,10940,10940,10960,10930,18521
20230907,110300,129065109100,10940,10940,10950,10940,3655
20230907,110200,129025115570,10940,10960,10960,10940,10354
20230907,110100,128911810640,10960,10940,10970,10920,10444
20230907,110000,128797582050,10940,10900,10950,10900,16562
20230907,105900,128616540700,10910,10870,10910,10870,10565
20230907,105800,128501522610,10880,10860,10880,10860,17444
20230907,105700,128311920770,10860,10850,10900,10830,29159
20230907,105600,127994839970,10850,10900,10910,10830,116159
20230907,105500,126731239290,10910,10920,10920,10900,15699
20230907,105400,126559981320,10920,10940,10940,10910,41148
20230907,105300,126110673110,10950,10950,10950,10930,5837
20230907,105200,126046822830,10950,10980,10980,10950,5116
20230907,105100,125990722560,10980,10950,11000,10930,9216
20230907,105000,125889656080,10950,10920,10950,10920,11701
20230907,104900,125761737750,10930,10970,10970,10930,8420
20230907,104800,125669615040,10950,10950,10980,10950,10732
20230907,104700,125551944040,10960,10950,10980,10950,7222
20230907,104600,125472818390,10960,10930,10960,10920,20150
20230907,104500,125252588380,10930,10940,10950,10920,22724
20230907,104400,125004094000,10930,10980,10980,10920,36550
20230907,104300,124604108140,10970,11040,11040,10970,22845
20230907,104200,124352827610,11040,11020,11040,11000,16809
20230907,104100,124167646540,11030,11020,11040,11010,9438
20230907,104000,124063593470,11040,11020,11050,11010,15832
20230907,103900,123889097310,11010,11040,11040,11000,11763
20230907,103800,123759425790,11030,11060,11090,11020,34404
20230907,103700,123378936170,11060,11000,11070,10990,18228
20230907,103600,123177515680,11000,10990,11040,10980,14054
20230907,103500,123022850800,10990,11000,11000,10970,18540
20230907,103400,122819275600,11000,11040,11050,10990,24961
20230907,103300,122544118460,11040,11030,11050,11010,9208
20230907,103200,122442583910,11030,11010,11060,10980,14420
20230907,103100,122283751570,11010,10990,11080,10970,21673
20230907,103000,122044750380,10990,11060,11060,10950,47926
20230907,102900,121517745150,11050,11020,11100,11020,24527
20230907,102800,121246652030,11030,11100,11110,11020,52274
20230907,102700,120667736000,11110,11090,11160,11090,54250
20230907,102600,120063766730,11090,11140,11160,11070,96098
20230907,102500,118995376390,11150,11180,11190,11100,172040
20230907,102400,117075565080,11180,11010,11180,11010,180936
20230907,102300,115064731800,11020,11050,11060,11000,26217
20230907,102200,114775504030,11050,11020,11060,11000,41444
20230907,102100,114318331000,11020,10900,11020,10880,30506
20230907,102000,113984475810,10900,10950,10960,10900,20043
20230907,101900,113765715950,10940,10960,10970,10940,9990
20230907,101800,113656326190,10960,10980,10990,10950,16268
20230907,101700,113477823250,10970,10900,11010,10880,24358
20230907,101600,113210588710,10890,10940,10940,10850,68308
20230907,101500,112466714740,10940,10960,10980,10930,29696
20230907,101400,112141415820,10970,11010,11040,10960,42610
20230907,101300,111672786800,11010,11050,11080,11000,45174
20230907,101200,111174036040,11060,11020,11070,11010,28606
20230907,101100,110858269590,11030,11080,11080,11000,55034
20230907,101000,110250354850,11070,11050,11080,11030,34411
20230907,100900,109869862850,11040,11080,11090,11020,48128
20230907,100800,109337656340,11080,11030,11090,11020,41069
20230907,100700,108883280760,11040,11030,11090,11030,66236
20230907,100600,108150275860,11030,11000,11040,10960,52579
20230907,100500,107572378040,10990,11090,11100,10980,69417
20230907,100400,106805635260,11100,10990,11100,10980,126097
20230907,100300,105411405200,11000,10960,11000,10940,30517
20230907,100200,105076270770,10960,10960,10980,10910,34489
20230907,100100,104698743500,10950,11020,11020,10950,39286
20230907,100000,104266894000,11020,11000,11030,10990,65166
20230907,095900,103548785370,10990,11000,11000,10960,42431
20230907,095800,103082601640,11000,10920,11010,10900,68614
20230907,095700,102330209620,10900,10920,10940,10880,30157
20230907,095600,102000955690,10930,10900,10940,10890,37752
20230907,095500,101588677660,10890,10870,10900,10850,18150
20230907,095400,101391357090,10860,10820,10870,10810,27683
20230907,095300,101091486160,10810,10820,10820,10810,28972
20230907,095200,100778175440,10820,10830,10840,10800,35450
20230907,095100,100394762790,10840,10800,10870,10790,65969
20230907,095000,99681041020,10830,10940,10960,10800,115912
20230907,094900,98419301380,10950,10910,10950,10900,47847
20230907,094800,97896854540,10920,11040,11050,10900,81833
20230907,094700,96999316840,11050,11040,11060,11010,123374
20230907,094600,95637308860,11040,11010,11040,11000,108743
20230907,094500,94438442090,11010,10970,11010,10950,65442
20230907,094400,93718953720,10970,10880,10990,10880,41456
20230907,094300,93265708680,10880,10930,10950,10880,55867
20230907,094200,92656384300,10930,10960,10970,10920,34816
20230907,094100,92275121670,10970,11000,11000,10930,54086
20230907,094000,91681936480,11000,10920,11000,10920,80092
20230907,093900,90803085270,10930,10950,10970,10910,64146
20230907,093800,90101170670,10950,10950,11000,10920,158713
20230907,093700,88360878380,10950,10900,10950,10890,71083
20230907,093600,87584565300,10910,10930,10930,10880,88513
20230907,093500,86619307900,10930,10880,10930,10840,55720
20230907,093400,86012857780,10880,10820,10910,10800,71917
20230907,093300,85230049150,10790,10830,10830,10770,41042
20230907,093200,84786887660,10820,10770,10830,10770,62419
20230907,093100,84113609870,10770,10880,10880,10770,53396
20230907,093000,83535685790,10880,10830,10890,10810,42363
20230907,092900,83075727200,10830,10800,10900,10800,102313
20230907,092800,81964444540,10810,10840,10850,10770,106975
20230907,092700,80807813540,10840,10790,10840,10740,122905
20230907,092600,79482452050,10790,10870,10890,10710,264412
20230907,092500,76632948740,10870,10820,10910,10790,186651
20230907,092400,74609166470,10810,11020,11040,10800,368636
20230907,092300,70596402810,11030,11110,11120,11020,68110
20230907,092200,69843401030,11120,11170,11220,11100,152823
20230907,092100,68136306430,11170,11040,11180,11040,85009
20230907,092000,67190150090,11050,11130,11130,10960,107409
20230907,091900,66005327960,11110,11070,11130,11060,38577
20230907,091800,65577137070,11070,11130,11150,11050,84410
20230907,091700,64638991660,11120,11120,11160,11100,110395
20230907,091600,63409134530,11120,11110,11160,11090,144694
20230907,091500,61798348320,11110,11030,11120,11030,142854
20230907,091400,60215074170,11030,10940,11090,10930,161003
20230907,091300,58439513350,10930,11000,11080,10930,195476
20230907,091200,56293033340,11000,11010,11100,10980,142756
20230907,091100,54718570870,11010,11050,11090,11000,124207
20230907,091000,53347908140,11070,11200,11220,10960,417980
20230907,090900,48733796850,11200,11190,11280,11180,81091
20230907,090800,47822208800,11200,11240,11290,11160,116523
20230907,090700,46513609410,11250,11260,11270,11140,119527
20230907,090600,45174183480,11270,11140,11330,11130,261397
20230907,090500,42230913180,11140,11290,11290,11090,239849
20230907,090400,39553908760,11280,11220,11290,11130,223319
20230907,090300,37051371130,11210,11290,11300,11130,263043
20230907,090200,34103268900,11270,11340,11370,11180,371340
20230907,090100,29919128900,11330,11400,11540,11240,839328
20230907,090000,20354409050,11400,11610,11680,11360,1758844