stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230918,201300,36071218510,9600,9600,9600,9600,37321
20230918,201200,36071218510,9600,9600,9600,9600,0
20230918,201100,36071218510,9600,9600,9600,9600,0
20230918,201000,36071218510,9600,9600,9600,9600,0
20230918,200900,36071218510,9600,9600,9600,9600,0
20230918,200800,36071218510,9600,9600,9600,9600,0
20230918,200700,36071218510,9600,9600,9600,9600,0
20230918,200600,36071218510,9600,9600,9600,9600,0
20230918,200500,36071218510,9600,9600,9600,9600,0
20230918,200400,36071218510,9600,9600,9600,9600,0
20230918,200300,36071218510,9600,9600,9600,9600,0
20230918,200200,36071218510,9600,9600,9600,9600,0
20230918,200100,36071218510,9600,9600,9600,9600,0
20230918,200000,36071218510,9600,9600,9600,9600,0
20230918,195900,36071218510,9600,9600,9600,9600,0
20230918,195800,36071218510,9600,9600,9600,9600,0
20230918,195700,36071218510,9600,9600,9600,9600,0
20230918,195600,36071218510,9600,9600,9600,9600,0
20230918,195500,36071218510,9600,9600,9600,9600,0
20230918,195400,36071218510,9600,9600,9600,9600,0
20230918,195300,36071218510,9600,9600,9600,9600,0
20230918,195200,36071218510,9600,9600,9600,9600,0
20230918,195100,36071218510,9600,9600,9600,9600,0
20230918,195000,36071218510,9600,9600,9600,9600,0
20230918,194900,36071218510,9600,9600,9600,9600,0
20230918,194800,36071218510,9600,9600,9600,9600,0
20230918,194700,36071218510,9600,9600,9600,9600,0
20230918,194600,36071218510,9600,9600,9600,9600,0
20230918,194500,36071218510,9600,9600,9600,9600,0
20230918,194400,36071218510,9600,9600,9600,9600,0
20230918,194300,36071218510,9600,9600,9600,9600,37321
20230918,194200,36071218510,9600,9600,9600,9600,0
20230918,194100,36071218510,9600,9600,9600,9600,0
20230918,194000,36071218510,9600,9600,9600,9600,0
20230918,193900,36071218510,9600,9600,9600,9600,0
20230918,193800,36071218510,9600,9600,9600,9600,0
20230918,193700,36071218510,9600,9600,9600,9600,0
20230918,193600,36071218510,9600,9600,9600,9600,0
20230918,193500,36071218510,9600,9600,9600,9600,0
20230918,193400,36071218510,9600,9600,9600,9600,0
20230918,193300,36071218510,9600,9600,9600,9600,0
20230918,193200,36071218510,9600,9600,9600,9600,0
20230918,193100,36071218510,9600,9600,9600,9600,0
20230918,193000,36071218510,9600,9600,9600,9600,0
20230918,192900,36071218510,9600,9600,9600,9600,0
20230918,192800,36071218510,9600,9600,9600,9600,0
20230918,192700,36071218510,9600,9600,9600,9600,0
20230918,192600,36071218510,9600,9600,9600,9600,0
20230918,192500,36071218510,9600,9600,9600,9600,0
20230918,192400,36071218510,9600,9600,9600,9600,0
20230918,192300,36071218510,9600,9600,9600,9600,0
20230918,192200,36071218510,9600,9600,9600,9600,0
20230918,192100,36071218510,9600,9600,9600,9600,0
20230918,192000,36071218510,9600,9600,9600,9600,0
20230918,191900,36071218510,9600,9600,9600,9600,0
20230918,191800,36071218510,9600,9600,9600,9600,0
20230918,191700,36071218510,9600,9600,9600,9600,0
20230918,191600,36071218510,9600,9600,9600,9600,0
20230918,191500,36071218510,9600,9600,9600,9600,0
20230918,191400,36071218510,9600,9600,9600,9600,0
20230918,191300,36071218510,9600,9600,9600,9600,37321
20230918,191200,36071218510,9600,9600,9600,9600,0
20230918,191100,36071218510,9600,9600,9600,9600,0
20230918,191000,36071218510,9600,9600,9600,9600,0
20230918,190900,36071218510,9600,9600,9600,9600,0
20230918,190800,36071218510,9600,9600,9600,9600,0
20230918,190700,36071218510,9600,9600,9600,9600,0
20230918,190600,36071218510,9600,9600,9600,9600,0
20230918,190500,36071218510,9600,9600,9600,9600,0
20230918,190400,36071218510,9600,9600,9600,9600,0
20230918,190300,36071218510,9600,9600,9600,9600,0
20230918,190200,36071218510,9600,9600,9600,9600,0
20230918,190100,36071218510,9600,9600,9600,9600,0
20230918,190000,36071218510,9600,9600,9600,9600,0
20230918,185900,36071218510,9600,9600,9600,9600,0
20230918,185800,36071218510,9600,9600,9600,9600,0
20230918,185700,36071218510,9600,9600,9600,9600,0
20230918,185600,36071218510,9600,9600,9600,9600,0
20230918,185500,36071218510,9600,9600,9600,9600,0
20230918,185400,36071218510,9600,9600,9600,9600,0
20230918,185300,36071218510,9600,9600,9600,9600,0
20230918,185200,36071218510,9600,9600,9600,9600,0
20230918,185100,36071218510,9600,9600,9600,9600,0
20230918,185000,36071218510,9600,9600,9600,9600,0
20230918,184900,36071218510,9600,9600,9600,9600,0
20230918,184800,36071218510,9600,9600,9600,9600,0
20230918,184700,36071218510,9600,9600,9600,9600,0
20230918,184600,36071218510,9600,9600,9600,9600,0
20230918,184500,36071218510,9600,9600,9600,9600,0
20230918,184400,36071218510,9600,9600,9600,9600,0
20230918,184300,36071218510,9600,9600,9600,9600,37321
20230918,184200,36071218510,9600,9600,9600,9600,0
20230918,184100,36071218510,9600,9600,9600,9600,0
20230918,184000,36071218510,9600,9600,9600,9600,0
20230918,183900,36071218510,9600,9600,9600,9600,0
20230918,183800,36071218510,9600,9600,9600,9600,0
20230918,183700,36071218510,9600,9600,9600,9600,0
20230918,183600,36071218510,9600,9600,9600,9600,0
20230918,183500,36071218510,9600,9600,9600,9600,0
20230918,183400,36071218510,9600,9600,9600,9600,0
20230918,183300,36071218510,9600,9600,9600,9600,0
20230918,183200,36071218510,9600,9600,9600,9600,0
20230918,183100,36071218510,9600,9600,9600,9600,0
20230918,183000,36071218510,9600,9600,9600,9600,0
20230918,182900,36071218510,9600,9600,9600,9600,0
20230918,182800,36071218510,9600,9600,9600,9600,0
20230918,182700,36071218510,9600,9600,9600,9600,0
20230918,182600,36071218510,9600,9600,9600,9600,0
20230918,182500,36071218510,9600,9600,9600,9600,0
20230918,182400,36071218510,9600,9600,9600,9600,0
20230918,182300,36071218510,9600,9600,9600,9600,0
20230918,182200,36071218510,9600,9600,9600,9600,0
20230918,182100,36071218510,9600,9600,9600,9600,0
20230918,182000,36071218510,9600,9600,9600,9600,0
20230918,181900,36071218510,9600,9600,9600,9600,0
20230918,181800,36071218510,9600,9600,9600,9600,0
20230918,181700,36071218510,9600,9600,9600,9600,0
20230918,181600,36071218510,9600,9600,9600,9600,0
20230918,181500,36071218510,9600,9600,9600,9600,0
20230918,181400,36071218510,9600,9600,9600,9600,0
20230918,181300,36071218510,9600,9600,9600,9600,37321
20230918,181200,36071218510,9600,9600,9600,9600,0
20230918,181100,36071218510,9600,9600,9600,9600,0
20230918,181000,36071218510,9600,9600,9600,9600,0
20230918,180900,36071218510,9600,9600,9600,9600,0
20230918,180800,36071218510,9600,9600,9600,9600,0
20230918,180700,36071218510,9600,9600,9600,9600,0
20230918,180600,36071218510,9600,9600,9600,9600,0
20230918,180500,36071218510,9600,9600,9600,9600,0
20230918,180400,36071218510,9600,9600,9600,9600,0
20230918,180300,36071218510,9600,9600,9600,9600,0
20230918,180200,36071218510,9600,9600,9600,9600,0
20230918,180100,36071218510,9600,9600,9600,9600,0
20230918,180000,36071218510,9600,9600,9600,9600,0
20230918,175900,36071218510,9600,9600,9600,9600,0
20230918,175800,36071218510,9600,9600,9600,9600,0
20230918,175700,36071218510,9600,9600,9600,9600,0
20230918,175600,36071218510,9600,9600,9600,9600,0
20230918,175500,36071218510,9600,9600,9600,9600,0
20230918,175400,36071218510,9600,9600,9600,9600,0
20230918,175300,36071218510,9600,9600,9600,9600,0
20230918,175200,36071218510,9600,9600,9600,9600,0
20230918,175100,36071218510,9600,9600,9600,9600,0
20230918,175000,36071218510,9600,9600,9600,9600,0
20230918,174900,36071218510,9600,9600,9600,9600,0
20230918,174800,36071218510,9600,9600,9600,9600,0
20230918,174700,36071218510,9600,9600,9600,9600,0
20230918,174600,36071218510,9600,9600,9600,9600,0
20230918,174500,36071218510,9600,9600,9600,9600,0
20230918,174400,36071218510,9600,9600,9600,9600,0
20230918,174300,36071218510,9600,9600,9600,9600,37321
20230918,174200,36071218510,9600,9600,9600,9600,0
20230918,174100,36071218510,9600,9600,9600,9600,0
20230918,174000,36071218510,9600,9600,9600,9600,0
20230918,173900,36071218510,9600,9600,9600,9600,0
20230918,173800,36071218510,9600,9600,9600,9600,0
20230918,173700,36071218510,9600,9600,9600,9600,0
20230918,173600,36071218510,9600,9600,9600,9600,0
20230918,173500,36071218510,9600,9600,9600,9600,0
20230918,173400,36071218510,9600,9600,9600,9600,0
20230918,173300,36071218510,9600,9600,9600,9600,0
20230918,173200,36071218510,9600,9600,9600,9600,0
20230918,173100,36071218510,9600,9600,9600,9600,0
20230918,173000,36071218510,9600,9600,9600,9600,0
20230918,172900,36071218510,9600,9600,9600,9600,0
20230918,172800,36071218510,9600,9600,9600,9600,0
20230918,172700,36071218510,9600,9600,9600,9600,0
20230918,172600,36071218510,9600,9600,9600,9600,0
20230918,172500,36071218510,9600,9600,9600,9600,0
20230918,172400,36071218510,9600,9600,9600,9600,0
20230918,172300,36071218510,9600,9600,9600,9600,0
20230918,172200,36071218510,9600,9600,9600,9600,0
20230918,172100,36071218510,9600,9600,9600,9600,0
20230918,172000,36071218510,9600,9600,9600,9600,0
20230918,171900,36071218510,9600,9600,9600,9600,0
20230918,171800,36071218510,9600,9600,9600,9600,0
20230918,171700,36071218510,9600,9600,9600,9600,0
20230918,171600,36071218510,9600,9600,9600,9600,0
20230918,171500,36071218510,9600,9600,9600,9600,0
20230918,171400,36071218510,9600,9600,9600,9600,0
20230918,171300,36071218510,9600,9600,9600,9600,37321
20230918,171200,36071218510,9600,9600,9600,9600,0
20230918,171100,36071218510,9600,9600,9600,9600,0
20230918,171000,36071218510,9600,9600,9600,9600,0
20230918,170900,36071218510,9600,9600,9600,9600,0
20230918,170800,36071218510,9600,9600,9600,9600,0
20230918,170700,36071218510,9600,9600,9600,9600,0
20230918,170600,36071218510,9600,9600,9600,9600,0
20230918,170500,36071218510,9600,9600,9600,9600,0
20230918,170400,36071218510,9600,9600,9600,9600,0
20230918,170300,36071218510,9600,9600,9600,9600,0
20230918,170200,36071218510,9600,9600,9600,9600,0
20230918,170100,36071218510,9600,9600,9600,9600,0
20230918,170000,36071218510,9600,9600,9600,9600,0
20230918,165900,36071218510,9600,9600,9600,9600,0
20230918,165800,36071218510,9600,9600,9600,9600,0
20230918,165700,36071218510,9600,9600,9600,9600,0
20230918,165600,36071218510,9600,9600,9600,9600,0
20230918,165500,36071218510,9600,9600,9600,9600,0
20230918,165400,36071218510,9600,9600,9600,9600,0
20230918,165300,36071218510,9600,9600,9600,9600,0
20230918,165200,36071218510,9600,9600,9600,9600,0
20230918,165100,36071218510,9600,9600,9600,9600,0
20230918,165000,36071218510,9600,9600,9600,9600,0
20230918,164900,36071218510,9600,9600,9600,9600,0
20230918,164800,36071218510,9600,9600,9600,9600,0
20230918,164700,36071218510,9600,9600,9600,9600,0
20230918,164600,36071218510,9600,9600,9600,9600,0
20230918,164500,36071218510,9600,9600,9600,9600,0
20230918,164400,36071218510,9600,9600,9600,9600,0
20230918,164300,36071218510,9600,9600,9600,9600,37321
20230918,164200,36071218510,9600,9600,9600,9600,0
20230918,164100,36071218510,9600,9600,9600,9600,0
20230918,164000,36071218510,9600,9600,9600,9600,0
20230918,163900,36071218510,9600,9600,9600,9600,0
20230918,163800,36071218510,9600,9600,9600,9600,0
20230918,163700,36071218510,9600,9600,9600,9600,0
20230918,163600,36071218510,9600,9600,9600,9600,0
20230918,163500,36071218510,9600,9600,9600,9600,0
20230918,163400,36071218510,9600,9600,9600,9600,0
20230918,163300,36071218510,9600,9600,9600,9600,0
20230918,163200,36071218510,9600,9600,9600,9600,0
20230918,163100,36071218510,9600,9600,9600,9600,0
20230918,163000,36071218510,9600,9600,9600,9600,0
20230918,162900,36071218510,9600,9600,9600,9600,0
20230918,162800,36071218510,9600,9600,9600,9600,0
20230918,162700,36071218510,9600,9600,9600,9600,0
20230918,162600,36071218510,9600,9600,9600,9600,0
20230918,162500,36071218510,9600,9600,9600,9600,0
20230918,162400,36071218510,9600,9600,9600,9600,0
20230918,162300,36071218510,9600,9600,9600,9600,0
20230918,162200,36071218510,9600,9600,9600,9600,0
20230918,162100,36071218510,9600,9600,9600,9600,0
20230918,162000,36071218510,9600,9600,9600,9600,0
20230918,161900,36071218510,9600,9600,9600,9600,0
20230918,161800,36071218510,9600,9600,9600,9600,0
20230918,161700,36071218510,9600,9600,9600,9600,0
20230918,161600,36071218510,9600,9600,9600,9600,0
20230918,161500,36071218510,9600,9600,9600,9600,0
20230918,161400,36071218510,9600,9600,9600,9600,0
20230918,161300,36071218510,9600,9600,9600,9600,37321
20230918,161200,36071218510,9600,9600,9600,9600,0
20230918,161100,36071218510,9600,9600,9600,9600,0
20230918,161000,36071218510,9600,9600,9600,9600,0
20230918,160900,36071218510,9600,9600,9600,9600,0
20230918,160800,36071218510,9600,9600,9600,9600,0
20230918,160700,36071218510,9600,9600,9600,9600,0
20230918,160600,36071218510,9600,9600,9600,9600,0
20230918,160500,36071218510,9600,9600,9600,9600,0
20230918,160400,36071218510,9600,9600,9600,9600,0
20230918,160300,36071218510,9600,9600,9600,9600,0
20230918,160200,36071218510,9600,9600,9600,9600,0
20230918,160100,36071218510,9600,9600,9600,9600,0
20230918,160000,36071218510,9600,9600,9600,9600,0
20230918,155900,36071218510,9600,9600,9600,9600,0
20230918,155800,36071218510,9600,9600,9600,9600,0
20230918,155700,36071218510,9600,9600,9600,9600,0
20230918,155600,36071218510,9600,9600,9600,9600,0
20230918,155500,36071218510,9600,9600,9600,9600,0
20230918,155400,36071218510,9600,9600,9600,9600,0
20230918,155300,36071218510,9600,9600,9600,9600,0
20230918,155200,36071218510,9600,9600,9600,9600,0
20230918,155100,36071218510,9600,9600,9600,9600,0
20230918,155000,36071218510,9600,9600,9600,9600,0
20230918,154900,36071218510,9600,9600,9600,9600,0
20230918,154800,36071218510,9600,9600,9600,9600,0
20230918,154700,36071218510,9600,9600,9600,9600,0
20230918,154600,36071218510,9600,9600,9600,9600,0
20230918,154500,36071218510,9600,9600,9600,9600,0
20230918,154400,36071218510,9600,9600,9600,9600,0
20230918,154300,36071218510,9600,9600,9600,9600,37321
20230918,154200,36071218510,9600,9600,9600,9600,0
20230918,154100,36071218510,9600,9600,9600,9600,0
20230918,154000,36071218510,9600,9600,9600,9600,0
20230918,153900,36071218510,9600,9600,9600,9600,0
20230918,153800,36071218510,9600,9600,9600,9600,0
20230918,153700,36071218510,9600,9600,9600,9600,0
20230918,153600,36071218510,9600,9600,9600,9600,0
20230918,153500,36071218510,9600,9600,9600,9600,0
20230918,153400,36071218510,9600,9600,9600,9600,0
20230918,153300,36071218510,9600,9600,9600,9600,0
20230918,153200,36071218510,9600,9600,9600,9600,0
20230918,153100,36071218510,9600,9600,9600,9600,0
20230918,153000,36071218510,9600,9600,9600,9600,37321
20230918,152900,35712936910,9600,9600,9600,9600,0
20230918,152800,35712936910,9600,9600,9600,9600,0
20230918,152700,35712936910,9600,9600,9600,9600,0
20230918,152600,35712936910,9600,9600,9600,9600,0
20230918,152500,35712936910,9600,9600,9600,9600,0
20230918,152400,35712936910,9600,9600,9600,9600,0
20230918,152300,35712936910,9600,9600,9600,9600,0
20230918,152200,35712936910,9600,9600,9600,9600,0
20230918,152100,35712936910,9600,9600,9600,9600,0
20230918,152000,35712936910,9600,9600,9600,9600,0
20230918,151900,35712936910,9600,9580,9600,9560,7719
20230918,151800,35638961130,9580,9580,9600,9570,4927
20230918,151700,35591730600,9590,9600,9620,9580,11746
20230918,151600,35478951830,9600,9540,9600,9530,8984
20230918,151500,35392974710,9550,9550,9570,9510,6654
20230918,151400,35329541040,9560,9490,9560,9490,7491
20230918,151300,35258107480,9480,9470,9500,9460,3866
20230918,151200,35221487860,9450,9420,9460,9420,5435
20230918,151100,35170170650,9420,9420,9430,9420,2782
20230918,151000,35143959980,9430,9430,9430,9420,3850
20230918,150900,35107679060,9430,9440,9460,9400,25610
20230918,150800,34866504020,9440,9460,9480,9440,11083
20230918,150700,34761758610,9470,9470,9480,9450,12162
20230918,150600,34646782400,9470,9470,9490,9450,15843
20230918,150500,34496995730,9470,9490,9500,9470,7216
20230918,150400,34428615350,9500,9510,9510,9490,1244
20230918,150300,34416801880,9520,9500,9520,9500,5101
20230918,150200,34368332850,9500,9480,9520,9470,6842
20230918,150100,34303469020,9480,9510,9510,9480,6467
20230918,150000,34242092800,9530,9500,9530,9480,8722
20230918,145900,34159195600,9500,9500,9520,9500,3396
20230918,145800,34126919860,9500,9500,9530,9490,9233
20230918,145700,34039195800,9500,9510,9520,9500,3174
20230918,145600,34009009240,9510,9550,9560,9490,20479
20230918,145500,33814348630,9550,9580,9580,9510,12757
20230918,145400,33692685970,9580,9590,9590,9580,4267
20230918,145300,33651775550,9590,9580,9590,9580,1381
20230918,145200,33638538300,9590,9610,9610,9590,1934
20230918,145100,33619987900,9600,9580,9610,9580,2569
20230918,145000,33595341680,9580,9570,9580,9560,3245
20230918,144900,33564283060,9570,9560,9570,9560,1487
20230918,144800,33550054580,9560,9560,9570,9560,4467
20230918,144700,33507337580,9550,9530,9570,9510,3884
20230918,144600,33470339030,9520,9560,9570,9510,20628
20230918,144500,33273659720,9560,9590,9590,9560,7599
20230918,144400,33200905350,9600,9600,9600,9590,3037
20230918,144300,33171754160,9600,9580,9620,9580,3711
20230918,144200,33136136140,9590,9590,9620,9580,1711
20230918,144100,33119732500,9590,9620,9620,9590,1456
20230918,144000,33105748300,9590,9590,9660,9580,4717
20230918,143900,33060469510,9590,9580,9590,9570,8106
20230918,143800,32982848430,9590,9600,9610,9580,6862
20230918,143700,32917034960,9600,9610,9610,9590,13064
20230918,143600,32791615420,9620,9630,9640,9600,9900
20230918,143500,32696439870,9640,9660,9670,9630,10610
20230918,143400,32594156350,9650,9660,9670,9640,2573
20230918,143300,32569330730,9660,9630,9680,9620,5721
20230918,143200,32514209640,9630,9670,9670,9630,7301
20230918,143100,32443793580,9660,9690,9690,9660,6042
20230918,143000,32385361120,9680,9690,9690,9660,3769
20230918,142900,32348900260,9680,9680,9690,9670,2927
20230918,142800,32320557970,9680,9660,9680,9650,3537
20230918,142700,32286363320,9650,9680,9690,9650,10634
20230918,142600,32183624980,9680,9690,9700,9680,4400
20230918,142500,32141022210,9680,9730,9730,9680,4438
20230918,142400,32098003040,9710,9700,9730,9690,5421
20230918,142300,32045430500,9700,9720,9720,9670,12197
20230918,142200,31927276530,9720,9730,9730,9700,3171
20230918,142100,31896476260,9730,9750,9750,9700,8860
20230918,142000,31810388820,9750,9770,9780,9730,15008
20230918,141900,31664031360,9770,9730,9770,9730,12521
20230918,141800,31541859680,9750,9750,9750,9730,4590
20230918,141700,31497158740,9740,9740,9760,9720,8662
20230918,141600,31412809770,9760,9760,9770,9730,7013
20230918,141500,31344420720,9770,9780,9790,9740,16942
20230918,141400,31178862480,9770,9760,9780,9730,8163
20230918,141300,31099271370,9750,9770,9790,9750,11603
20230918,141200,30985884950,9760,9760,9780,9740,9449
20230918,141100,30893601050,9760,9720,9780,9710,15571
20230918,141000,30741716790,9710,9720,9720,9710,790
20230918,140900,30734042860,9720,9710,9720,9690,2186
20230918,140800,30712806000,9690,9730,9730,9690,4558
20230918,140700,30668608030,9730,9730,9730,9720,2215
20230918,140600,30647074160,9730,9690,9730,9680,7961
20230918,140500,30569848250,9680,9690,9700,9680,3387
20230918,140400,30537048870,9700,9720,9720,9690,8075
20230918,140300,30458720250,9720,9710,9720,9710,1031
20230918,140200,30448707950,9720,9710,9720,9710,775
20230918,140100,30441182300,9710,9730,9730,9710,4811
20230918,140000,30394433200,9730,9740,9740,9720,5057
20230918,135900,30345231740,9750,9720,9750,9720,9144
20230918,135800,30256222460,9720,9730,9730,9700,2458
20230918,135700,30232356710,9720,9730,9730,9700,1670
20230918,135600,30216140220,9730,9730,9740,9720,1644
20230918,135500,30200147650,9730,9730,9740,9720,1565
20230918,135400,30184922880,9740,9710,9750,9710,5901
20230918,135300,30127495000,9710,9690,9720,9690,4244
20230918,135200,30086313190,9690,9690,9690,9660,1983
20230918,135100,30067137800,9700,9660,9700,9640,4044
20230918,135000,30028023900,9670,9630,9670,9630,3925
20230918,134900,29990153850,9640,9640,9650,9630,3514
20230918,134800,29956291050,9630,9670,9680,9630,5589
20230918,134700,29902395680,9650,9660,9690,9650,4637
20230918,134600,29857607490,9670,9680,9690,9660,2318
20230918,134500,29835190850,9690,9690,9700,9680,3471
20230918,134400,29801556730,9690,9690,9700,9690,1212
20230918,134300,29789804890,9700,9700,9710,9680,2082
20230918,134200,29769621340,9700,9700,9710,9690,1210
20230918,134100,29757886690,9690,9700,9710,9690,1837
20230918,134000,29740072880,9710,9710,9710,9690,4164
20230918,133900,29699711940,9710,9660,9720,9640,7881
20230918,133800,29623581500,9660,9680,9700,9650,6319
20230918,133700,29562475880,9680,9710,9730,9670,7565
20230918,133600,29489078960,9720,9720,9730,9720,3519
20230918,133500,29454858570,9730,9730,9750,9720,1819
20230918,133400,29437152610,9730,9740,9750,9720,4034
20230918,133300,29397884390,9750,9740,9760,9720,3211
20230918,133200,29366618690,9750,9770,9780,9740,6189
20230918,133100,29306196900,9770,9780,9780,9750,7530
20230918,133000,29232646460,9780,9720,9780,9720,12355
20230918,132900,29112165080,9730,9730,9730,9720,2421
20230918,132800,29088625760,9730,9730,9730,9710,3650
20230918,132700,29053126310,9730,9710,9730,9710,2227
20230918,132600,29031481030,9710,9680,9710,9670,4787
20230918,132500,28985129860,9680,9680,9690,9670,4839
20230918,132400,28938304330,9690,9710,9710,9690,5699
20230918,132300,28883022730,9700,9720,9720,9700,7968
20230918,132200,28805679950,9720,9720,9730,9710,4632
20230918,132100,28760662290,9710,9730,9740,9710,3944
20230918,132000,28722308340,9720,9660,9750,9650,9837
20230918,131900,28626787300,9670,9640,9670,9630,4268
20230918,131800,28585640870,9640,9640,9650,9600,19735
20230918,131700,28395696930,9640,9670,9680,9640,21899
20230918,131600,28184248420,9660,9720,9720,9660,17637
20230918,131500,28013350040,9720,9740,9750,9720,7233
20230918,131400,27942969270,9750,9730,9750,9720,9852
20230918,131300,27847087940,9730,9700,9730,9660,24549
20230918,131200,27609092870,9700,9770,9780,9700,40217
20230918,131100,27217333460,9770,9790,9790,9770,14957
20230918,131000,27071066130,9790,9830,9840,9780,22279
20230918,130900,26852624010,9830,9820,9830,9810,12794
20230918,130800,26726960030,9820,9790,9820,9780,15101
20230918,130700,26579057040,9790,9790,9800,9770,12420
20230918,130600,26457533960,9780,9810,9820,9780,8512
20230918,130500,26374095600,9820,9770,9820,9750,26998
20230918,130400,26110240470,9770,9810,9820,9770,21323
20230918,130300,25901452600,9820,9760,9820,9740,17119
20230918,130200,25733952410,9750,9720,9790,9700,27079
20230918,130100,25470209800,9710,9760,9780,9700,34097
20230918,130000,25138361060,9730,9770,9880,9730,107474
20230918,125900,24083391130,9770,9750,9830,9740,89828
20230918,125800,23204296370,9750,9710,9750,9700,8903
20230918,125700,23117703340,9710,9680,9710,9680,10237
20230918,125600,23018372880,9690,9700,9700,9680,1702
20230918,125500,23001884510,9700,9690,9700,9680,8570
20230918,125400,22918770280,9680,9690,9690,9670,4204
20230918,125300,22878094550,9680,9690,9700,9670,2982
20230918,125200,22849210930,9680,9710,9720,9630,12615
20230918,125100,22727035160,9700,9730,9740,9670,15678
20230918,125000,22574833800,9750,9660,9750,9650,53552
20230918,124900,22054906760,9670,9590,9670,9590,15422
20230918,124800,21906268960,9590,9590,9590,9580,758
20230918,124700,21899004580,9590,9600,9600,9590,2970
20230918,124600,21870511130,9600,9610,9610,9600,1517
20230918,124500,21855938710,9610,9600,9620,9600,874
20230918,124400,21847539560,9610,9600,9610,9590,1327
20230918,124300,21834800530,9590,9600,9610,9590,1327
20230918,124200,21822055790,9590,9580,9590,9580,518
20230918,124100,21817090130,9580,9580,9590,9580,1182
20230918,124000,21805762180,9580,9590,9610,9580,3981
20230918,123900,21767616370,9600,9590,9610,9580,1471
20230918,123800,21753508610,9590,9600,9610,9590,4283
20230918,123700,21712400130,9600,9620,9620,9600,2921
20230918,123600,21684349950,9600,9650,9660,9600,6237
20230918,123500,21624272200,9650,9630,9660,9630,7114
20230918,123400,21555672360,9620,9620,9630,9610,1807
20230918,123300,21538278990,9620,9630,9630,9620,2267
20230918,123200,21516457760,9630,9560,9630,9560,7828
20230918,123100,21441310250,9570,9550,9570,9550,1681
20230918,123000,21425246840,9540,9550,9560,9540,209
20230918,122900,21423251210,9550,9550,9550,9530,104
20230918,122800,21422258720,9530,9540,9550,9530,286
20230918,122700,21419530380,9540,9530,9560,9530,632
20230918,122600,21413490590,9530,9550,9560,9530,886
20230918,122500,21405042090,9560,9540,9560,9530,1083
20230918,122400,21394713390,9540,9550,9560,9530,440
20230918,122300,21390513600,9520,9550,9550,9520,1191
20230918,122200,21379166130,9550,9520,9550,9520,493
20230918,122100,21374465080,9520,9540,9540,9520,1098
20230918,122000,21364007930,9520,9520,9540,9510,4038
20230918,121900,21325562110,9520,9510,9540,9510,1028
20230918,121800,21315774760,9510,9550,9550,9510,7379
20230918,121700,21245489600,9550,9580,9580,9550,5149
20230918,121600,21196240490,9580,9600,9600,9580,6112
20230918,121500,21137595840,9600,9600,9610,9600,4044
20230918,121400,21098771440,9600,9600,9600,9600,3910
20230918,121300,21061235440,9600,9620,9620,9600,3745
20230918,121200,21025274760,9610,9630,9630,9610,3689
20230918,121100,20989782350,9630,9640,9650,9630,12080
20230918,121000,20873390980,9640,9610,9640,9610,2228
20230918,120900,20851942870,9610,9600,9610,9590,1059
20230918,120800,20841781010,9600,9590,9600,9590,1407
20230918,120700,20828284400,9590,9580,9600,9580,1323
20230918,120600,20815600890,9580,9590,9590,9580,1902
20230918,120500,20797369450,9590,9620,9620,9580,5013
20230918,120400,20749236150,9610,9650,9650,9610,2597
20230918,120300,20724224990,9640,9660,9670,9640,18287
20230918,120200,20547671780,9650,9620,9670,9610,26050
20230918,120100,20296317770,9620,9610,9620,9600,6252
20230918,120000,20236235780,9610,9560,9610,9560,2557
20230918,115900,20211702930,9580,9590,9590,9560,5689
20230918,115800,20157249090,9590,9590,9600,9570,3062
20230918,115700,20127902220,9590,9600,9600,9570,3891
20230918,115600,20090615150,9600,9560,9600,9560,19071
20230918,115500,19907845750,9560,9560,9560,9550,779
20230918,115400,19900398550,9560,9540,9560,9540,552
20230918,115300,19895128610,9550,9550,9560,9530,408
20230918,115200,19891232030,9550,9530,9560,9520,2861
20230918,115100,19863946170,9530,9530,9560,9520,4786
20230918,115000,19818329830,9560,9530,9560,9520,1136
20230918,114900,19807508900,9530,9570,9570,9530,3766
20230918,114800,19771536820,9570,9550,9580,9550,4186
20230918,114700,19731489110,9540,9540,9550,9540,1397
20230918,114600,19718158410,9540,9530,9550,9520,3214
20230918,114500,19687502470,9530,9520,9530,9510,676
20230918,114400,19681062000,9520,9520,9540,9510,184
20230918,114300,19679309160,9530,9510,9530,9500,1637
20230918,114200,19663741890,9510,9510,9520,9500,688
20230918,114100,19657205620,9500,9510,9520,9500,1143
20230918,114000,19646340940,9520,9510,9520,9500,3821
20230918,113900,19610031580,9510,9520,9530,9510,489
20230918,113800,19605375170,9530,9500,9530,9500,318
20230918,113700,19602350840,9500,9490,9500,9480,3322
20230918,113600,19570846030,9490,9480,9490,9480,2469
20230918,113500,19547434540,9480,9500,9510,9480,5463
20230918,113400,19495605360,9500,9510,9520,9500,2597
20230918,113300,19470923230,9510,9510,9530,9500,3829
20230918,113200,19434528250,9500,9540,9540,9500,6034
20230918,113100,19377090560,9550,9530,9550,9530,2277
20230918,113000,19355382690,9530,9590,9590,9530,4989
20230918,112900,19307747210,9590,9580,9600,9570,5611
20230918,112800,19253959380,9590,9560,9590,9560,6047
20230918,112700,19196070130,9550,9540,9560,9530,3307
20230918,112600,19164490430,9530,9510,9550,9510,2406
20230918,112500,19141554960,9530,9530,9540,9500,1571
20230918,112400,19126585320,9530,9490,9530,9470,2598
20230918,112300,19101910030,9480,9500,9500,9450,29726
20230918,112200,18820200220,9500,9540,9540,9500,17221
20230918,112100,18656301780,9540,9560,9570,9540,3797
20230918,112000,18620038680,9560,9560,9570,9550,3851
20230918,111900,18583232830,9560,9530,9570,9530,4321
20230918,111800,18541969690,9530,9560,9560,9510,15431
20230918,111700,18394869720,9560,9530,9580,9530,8559
20230918,111600,18313118910,9520,9540,9550,9520,22419
20230918,111500,18099421020,9540,9580,9580,9540,18914
20230918,111400,17918716780,9580,9640,9660,9570,27631
20230918,111300,17653028470,9640,9640,9650,9580,26029
20230918,111200,17403044750,9630,9660,9670,9590,37012
20230918,111100,17046522890,9660,9690,9710,9660,32315
20230918,111000,16733462210,9680,9700,9720,9680,46262
20230918,110900,16284725260,9700,9660,9780,9660,133006
20230918,110800,14990145250,9660,9680,9710,9580,129223
20230918,110700,13740134890,9680,9510,9690,9500,125492
20230918,110600,12536830450,9510,9500,9510,9490,1121
20230918,110500,12526177160,9490,9460,9490,9450,3860
20230918,110400,12489590100,9450,9480,9490,9450,3039
20230918,110300,12460827460,9480,9510,9520,9480,1750
20230918,110200,12444193370,9510,9500,9520,9500,4098
20230918,110100,12405240160,9500,9480,9500,9460,1880
20230918,110000,12387412850,9480,9420,9480,9400,6408
20230918,105900,12326981500,9410,9370,9420,9360,3241
20230918,105800,12296617430,9370,9370,9370,9360,4686
20230918,105700,12252728910,9370,9390,9390,9370,4634
20230918,105600,12209278680,9390,9410,9420,9390,2916
20230918,105500,12181872420,9400,9420,9420,9400,4501
20230918,105400,12139519570,9420,9420,9440,9400,7220
20230918,105300,12071545320,9420,9420,9420,9420,1117
20230918,105200,12061023180,9420,9430,9430,9420,3569
20230918,105100,12027387700,9440,9430,9440,9420,450
20230918,105000,12023145680,9420,9430,9430,9420,4240
20230918,104900,11983197440,9430,9450,9450,9430,3435
20230918,104800,11950803330,9440,9470,9470,9440,4192
20230918,104700,11911200670,9460,9470,9480,9460,1617
20230918,104600,11895887760,9470,9440,9470,9440,1462
20230918,104500,11882051030,9450,9450,9480,9450,1991
20230918,104400,11863231790,9450,9480,9490,9450,9353
20230918,104300,11774622280,9490,9490,9510,9490,3244
20230918,104200,11743830980,9490,9510,9510,9490,5508
20230918,104100,11691493630,9510,9520,9520,9510,1948
20230918,104000,11672959000,9520,9520,9520,9510,1935
20230918,103900,11654541610,9520,9490,9530,9490,9095
20230918,103800,11568027040,9490,9490,9500,9470,3834
20230918,103700,11531678830,9480,9510,9510,9480,8516
20230918,103600,11450766340,9520,9520,9530,9500,14207
20230918,103500,11315585830,9520,9520,9530,9510,4414
20230918,103400,11273541940,9520,9510,9530,9510,4387
20230918,103300,11231784410,9520,9530,9530,9510,12199
20230918,103200,11115584830,9520,9480,9530,9470,25549
20230918,103100,10872527370,9480,9490,9490,9470,1657
20230918,103000,10856824180,9490,9490,9500,9480,1879
20230918,102900,10838995640,9490,9490,9500,9480,2487
20230918,102800,10815398390,9490,9490,9490,9480,1686
20230918,102700,10799398880,9490,9470,9490,9470,4267
20230918,102600,10758948360,9480,9490,9500,9470,829
20230918,102500,10751085310,9490,9500,9500,9490,1758
20230918,102400,10734401170,9490,9480,9500,9460,6970
20230918,102300,10668295680,9490,9470,9490,9450,4597
20230918,102200,10624733530,9480,9470,9490,9460,5989
20230918,102100,10567987520,9470,9460,9480,9450,4454
20230918,102000,10525833440,9470,9470,9480,9460,4019
20230918,101900,10487777250,9480,9480,9490,9480,7682
20230918,101800,10414907120,9480,9500,9500,9470,2258
20230918,101700,10393492340,9500,9520,9520,9500,19739
20230918,101600,10205763210,9510,9500,9520,9490,25723
20230918,101500,9961166640,9500,9410,9500,9410,18255
20230918,101400,9788229800,9400,9400,9430,9400,730
20230918,101300,9781358970,9400,9400,9410,9390,2323
20230918,101200,9759520880,9400,9420,9420,9400,2065
20230918,101100,9740101950,9410,9430,9440,9400,2427
20230918,101000,9717220630,9430,9420,9430,9410,2146
20230918,100900,9697008000,9420,9410,9420,9410,3248
20230918,100800,9666429500,9410,9410,9420,9400,1428
20230918,100700,9652985840,9400,9420,9420,9400,326
20230918,100600,9649918790,9420,9400,9420,9400,2219
20230918,100500,9629046310,9390,9410,9410,9390,5973
20230918,100400,9572914350,9400,9400,9420,9390,3844
20230918,100300,9536769890,9420,9360,9440,9360,4265
20230918,100200,9496660260,9360,9340,9360,9330,10266
20230918,100100,9400789520,9340,9340,9350,9340,4198
20230918,100000,9361574290,9330,9350,9370,9330,6812
20230918,095900,9297916280,9350,9340,9350,9340,2165
20230918,095800,9277680430,9340,9350,9350,9340,1661
20230918,095700,9262160510,9350,9330,9350,9320,7152
20230918,095600,9195461410,9330,9350,9360,9320,8146
20230918,095500,9119373780,9350,9390,9400,9350,54319
20230918,095400,8609851890,9390,9410,9410,9390,17862
20230918,095300,8442038230,9410,9410,9420,9400,6510
20230918,095200,8380779600,9420,9420,9430,9410,5359
20230918,095100,8330316250,9420,9420,9430,9420,1341
20230918,095000,8317683060,9420,9440,9440,9410,12077
20230918,094900,8203947450,9440,9430,9450,9430,6098
20230918,094800,8146389260,9430,9440,9440,9420,4364
20230918,094700,8105224100,9440,9450,9460,9440,3817
20230918,094600,8069177210,9450,9450,9460,9440,3624
20230918,094500,8034928790,9450,9480,9480,9440,7188
20230918,094400,7966911870,9460,9440,9490,9430,9293
20230918,094300,7878997750,9430,9430,9440,9430,2036
20230918,094200,7859788210,9440,9440,9460,9430,4438
20230918,094100,7817914750,9460,9430,9460,9430,6501
20230918,094000,7756529680,9440,9430,9440,9420,7676
20230918,093900,7684160970,9420,9480,9480,9420,8310
20230918,093800,7605661080,9460,9460,9480,9450,6010
20230918,093700,7548789900,9460,9440,9470,9430,2041
20230918,093600,7529487270,9440,9410,9440,9410,3704
20230918,093500,7494572660,9420,9470,9480,9410,17584
20230918,093400,7328422580,9470,9480,9480,9460,7742
20230918,093300,7255098960,9480,9470,9500,9430,7692
20230918,093200,7182257570,9440,9500,9510,9440,15032
20230918,093100,7039931080,9490,9480,9500,9470,8912
20230918,093000,6955380990,9490,9510,9530,9480,21911
20230918,092900,6746963740,9510,9530,9540,9470,33158
20230918,092800,6431527820,9540,9490,9540,9470,42655
20230918,092700,6025750540,9480,9430,9500,9430,34615
20230918,092600,5697831730,9430,9380,9440,9370,19647
20230918,092500,5513214180,9380,9330,9400,9320,10988
20230918,092400,5410509070,9330,9320,9340,9310,1888
20230918,092300,5392904250,9320,9320,9330,9310,7491
20230918,092200,5323154000,9320,9300,9330,9300,5295
20230918,092100,5273842440,9300,9330,9350,9300,14350
20230918,092000,5140201890,9330,9350,9360,9330,2266
20230918,091900,5119038840,9350,9330,9360,9310,4308
20230918,091800,5078791510,9310,9300,9330,9300,3353
20230918,091700,5047583000,9300,9310,9330,9300,4346
20230918,091600,5007144460,9320,9320,9340,9300,19328
20230918,091500,4827199650,9330,9380,9380,9320,17068
20230918,091400,4667569590,9380,9400,9400,9370,8964
20230918,091300,4583462940,9390,9450,9460,9380,19138
20230918,091200,4403404470,9450,9460,9470,9430,17272
20230918,091100,4240140080,9470,9420,9470,9400,15882
20230918,091000,4090253650,9420,9360,9440,9360,15638
20230918,090900,3943076440,9350,9370,9380,9350,5878
20230918,090800,3888084200,9370,9310,9380,9300,11190
20230918,090700,3783588240,9300,9420,9420,9300,32335
20230918,090600,3481485650,9440,9440,9480,9410,26845
20230918,090500,3227974160,9450,9410,9500,9390,66493
20230918,090400,2598457860,9380,9320,9410,9300,40978
20230918,090300,2214347820,9320,9270,9360,9250,21048
20230918,090200,2018428170,9250,9260,9320,9240,26634
20230918,090100,1771411290,9220,9300,9370,9200,55787
20230918,090000,1253944080,9300,9410,9410,9290,133496