stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230920,201100,23576081840,9900,9900,9900,9900,47984
20230920,201000,23576081840,9900,9900,9900,9900,0
20230920,200900,23576081840,9900,9900,9900,9900,0
20230920,200800,23576081840,9900,9900,9900,9900,0
20230920,200700,23576081840,9900,9900,9900,9900,0
20230920,200600,23576081840,9900,9900,9900,9900,0
20230920,200500,23576081840,9900,9900,9900,9900,0
20230920,200400,23576081840,9900,9900,9900,9900,0
20230920,200300,23576081840,9900,9900,9900,9900,0
20230920,200200,23576081840,9900,9900,9900,9900,0
20230920,200100,23576081840,9900,9900,9900,9900,0
20230920,200000,23576081840,9900,9900,9900,9900,0
20230920,195900,23576081840,9900,9900,9900,9900,0
20230920,195800,23576081840,9900,9900,9900,9900,0
20230920,195700,23576081840,9900,9900,9900,9900,0
20230920,195600,23576081840,9900,9900,9900,9900,0
20230920,195500,23576081840,9900,9900,9900,9900,0
20230920,195400,23576081840,9900,9900,9900,9900,0
20230920,195300,23576081840,9900,9900,9900,9900,0
20230920,195200,23576081840,9900,9900,9900,9900,0
20230920,195100,23576081840,9900,9900,9900,9900,0
20230920,195000,23576081840,9900,9900,9900,9900,0
20230920,194900,23576081840,9900,9900,9900,9900,0
20230920,194800,23576081840,9900,9900,9900,9900,0
20230920,194700,23576081840,9900,9900,9900,9900,0
20230920,194600,23576081840,9900,9900,9900,9900,0
20230920,194500,23576081840,9900,9900,9900,9900,0
20230920,194400,23576081840,9900,9900,9900,9900,0
20230920,194300,23576081840,9900,9900,9900,9900,0
20230920,194200,23576081840,9900,9900,9900,9900,0
20230920,194100,23576081840,9900,9900,9900,9900,47984
20230920,194000,23576081840,9900,9900,9900,9900,0
20230920,193900,23576081840,9900,9900,9900,9900,0
20230920,193800,23576081840,9900,9900,9900,9900,0
20230920,193700,23576081840,9900,9900,9900,9900,0
20230920,193600,23576081840,9900,9900,9900,9900,0
20230920,193500,23576081840,9900,9900,9900,9900,0
20230920,193400,23576081840,9900,9900,9900,9900,0
20230920,193300,23576081840,9900,9900,9900,9900,0
20230920,193200,23576081840,9900,9900,9900,9900,0
20230920,193100,23576081840,9900,9900,9900,9900,0
20230920,193000,23576081840,9900,9900,9900,9900,0
20230920,192900,23576081840,9900,9900,9900,9900,0
20230920,192800,23576081840,9900,9900,9900,9900,0
20230920,192700,23576081840,9900,9900,9900,9900,0
20230920,192600,23576081840,9900,9900,9900,9900,0
20230920,192500,23576081840,9900,9900,9900,9900,0
20230920,192400,23576081840,9900,9900,9900,9900,0
20230920,192300,23576081840,9900,9900,9900,9900,0
20230920,192200,23576081840,9900,9900,9900,9900,0
20230920,192100,23576081840,9900,9900,9900,9900,0
20230920,192000,23576081840,9900,9900,9900,9900,0
20230920,191900,23576081840,9900,9900,9900,9900,0
20230920,191800,23576081840,9900,9900,9900,9900,0
20230920,191700,23576081840,9900,9900,9900,9900,0
20230920,191600,23576081840,9900,9900,9900,9900,0
20230920,191500,23576081840,9900,9900,9900,9900,0
20230920,191400,23576081840,9900,9900,9900,9900,0
20230920,191300,23576081840,9900,9900,9900,9900,0
20230920,191200,23576081840,9900,9900,9900,9900,0
20230920,191100,23576081840,9900,9900,9900,9900,47984
20230920,191000,23576081840,9900,9900,9900,9900,0
20230920,190900,23576081840,9900,9900,9900,9900,0
20230920,190800,23576081840,9900,9900,9900,9900,0
20230920,190700,23576081840,9900,9900,9900,9900,0
20230920,190600,23576081840,9900,9900,9900,9900,0
20230920,190500,23576081840,9900,9900,9900,9900,0
20230920,190400,23576081840,9900,9900,9900,9900,0
20230920,190300,23576081840,9900,9900,9900,9900,0
20230920,190200,23576081840,9900,9900,9900,9900,0
20230920,190100,23576081840,9900,9900,9900,9900,0
20230920,190000,23576081840,9900,9900,9900,9900,0
20230920,185900,23576081840,9900,9900,9900,9900,0
20230920,185800,23576081840,9900,9900,9900,9900,0
20230920,185700,23576081840,9900,9900,9900,9900,0
20230920,185600,23576081840,9900,9900,9900,9900,0
20230920,185500,23576081840,9900,9900,9900,9900,0
20230920,185400,23576081840,9900,9900,9900,9900,0
20230920,185300,23576081840,9900,9900,9900,9900,0
20230920,185200,23576081840,9900,9900,9900,9900,0
20230920,185100,23576081840,9900,9900,9900,9900,0
20230920,185000,23576081840,9900,9900,9900,9900,0
20230920,184900,23576081840,9900,9900,9900,9900,0
20230920,184800,23576081840,9900,9900,9900,9900,0
20230920,184700,23576081840,9900,9900,9900,9900,0
20230920,184600,23576081840,9900,9900,9900,9900,0
20230920,184500,23576081840,9900,9900,9900,9900,0
20230920,184400,23576081840,9900,9900,9900,9900,0
20230920,184300,23576081840,9900,9900,9900,9900,0
20230920,184200,23576081840,9900,9900,9900,9900,0
20230920,184100,23576081840,9900,9900,9900,9900,47984
20230920,184000,23576081840,9900,9900,9900,9900,0
20230920,183900,23576081840,9900,9900,9900,9900,0
20230920,183800,23576081840,9900,9900,9900,9900,0
20230920,183700,23576081840,9900,9900,9900,9900,0
20230920,183600,23576081840,9900,9900,9900,9900,0
20230920,183500,23576081840,9900,9900,9900,9900,0
20230920,183400,23576081840,9900,9900,9900,9900,0
20230920,183300,23576081840,9900,9900,9900,9900,0
20230920,183200,23576081840,9900,9900,9900,9900,0
20230920,183100,23576081840,9900,9900,9900,9900,0
20230920,183000,23576081840,9900,9900,9900,9900,0
20230920,182900,23576081840,9900,9900,9900,9900,0
20230920,182800,23576081840,9900,9900,9900,9900,0
20230920,182700,23576081840,9900,9900,9900,9900,0
20230920,182600,23576081840,9900,9900,9900,9900,0
20230920,182500,23576081840,9900,9900,9900,9900,0
20230920,182400,23576081840,9900,9900,9900,9900,0
20230920,182300,23576081840,9900,9900,9900,9900,0
20230920,182200,23576081840,9900,9900,9900,9900,0
20230920,182100,23576081840,9900,9900,9900,9900,0
20230920,182000,23576081840,9900,9900,9900,9900,0
20230920,181900,23576081840,9900,9900,9900,9900,0
20230920,181800,23576081840,9900,9900,9900,9900,0
20230920,181700,23576081840,9900,9900,9900,9900,0
20230920,181600,23576081840,9900,9900,9900,9900,0
20230920,181500,23576081840,9900,9900,9900,9900,0
20230920,181400,23576081840,9900,9900,9900,9900,0
20230920,181300,23576081840,9900,9900,9900,9900,0
20230920,181200,23576081840,9900,9900,9900,9900,0
20230920,181100,23576081840,9900,9900,9900,9900,47984
20230920,181000,23576081840,9900,9900,9900,9900,0
20230920,180900,23576081840,9900,9900,9900,9900,0
20230920,180800,23576081840,9900,9900,9900,9900,0
20230920,180700,23576081840,9900,9900,9900,9900,0
20230920,180600,23576081840,9900,9900,9900,9900,0
20230920,180500,23576081840,9900,9900,9900,9900,0
20230920,180400,23576081840,9900,9900,9900,9900,0
20230920,180300,23576081840,9900,9900,9900,9900,0
20230920,180200,23576081840,9900,9900,9900,9900,0
20230920,180100,23576081840,9900,9900,9900,9900,0
20230920,180000,23576081840,9900,9900,9900,9900,0
20230920,175900,23576081840,9900,9900,9900,9900,0
20230920,175800,23576081840,9900,9900,9900,9900,0
20230920,175700,23576081840,9900,9900,9900,9900,0
20230920,175600,23576081840,9900,9900,9900,9900,0
20230920,175500,23576081840,9900,9900,9900,9900,0
20230920,175400,23576081840,9900,9900,9900,9900,0
20230920,175300,23576081840,9900,9900,9900,9900,0
20230920,175200,23576081840,9900,9900,9900,9900,0
20230920,175100,23576081840,9900,9900,9900,9900,0
20230920,175000,23576081840,9900,9900,9900,9900,0
20230920,174900,23576081840,9900,9900,9900,9900,0
20230920,174800,23576081840,9900,9900,9900,9900,0
20230920,174700,23576081840,9900,9900,9900,9900,0
20230920,174600,23576081840,9900,9900,9900,9900,0
20230920,174500,23576081840,9900,9900,9900,9900,0
20230920,174400,23576081840,9900,9900,9900,9900,0
20230920,174300,23576081840,9900,9900,9900,9900,0
20230920,174200,23576081840,9900,9900,9900,9900,0
20230920,174100,23576081840,9900,9900,9900,9900,47984
20230920,174000,23576081840,9900,9900,9900,9900,0
20230920,173900,23576081840,9900,9900,9900,9900,0
20230920,173800,23576081840,9900,9900,9900,9900,0
20230920,173700,23576081840,9900,9900,9900,9900,0
20230920,173600,23576081840,9900,9900,9900,9900,0
20230920,173500,23576081840,9900,9900,9900,9900,0
20230920,173400,23576081840,9900,9900,9900,9900,0
20230920,173300,23576081840,9900,9900,9900,9900,0
20230920,173200,23576081840,9900,9900,9900,9900,0
20230920,173100,23576081840,9900,9900,9900,9900,0
20230920,173000,23576081840,9900,9900,9900,9900,0
20230920,172900,23576081840,9900,9900,9900,9900,0
20230920,172800,23576081840,9900,9900,9900,9900,0
20230920,172700,23576081840,9900,9900,9900,9900,0
20230920,172600,23576081840,9900,9900,9900,9900,0
20230920,172500,23576081840,9900,9900,9900,9900,0
20230920,172400,23576081840,9900,9900,9900,9900,0
20230920,172300,23576081840,9900,9900,9900,9900,0
20230920,172200,23576081840,9900,9900,9900,9900,0
20230920,172100,23576081840,9900,9900,9900,9900,0
20230920,172000,23576081840,9900,9900,9900,9900,0
20230920,171900,23576081840,9900,9900,9900,9900,0
20230920,171800,23576081840,9900,9900,9900,9900,0
20230920,171700,23576081840,9900,9900,9900,9900,0
20230920,171600,23576081840,9900,9900,9900,9900,0
20230920,171500,23576081840,9900,9900,9900,9900,0
20230920,171400,23576081840,9900,9900,9900,9900,0
20230920,171300,23576081840,9900,9900,9900,9900,0
20230920,171200,23576081840,9900,9900,9900,9900,0
20230920,171100,23576081840,9900,9900,9900,9900,47984
20230920,171000,23576081840,9900,9900,9900,9900,0
20230920,170900,23576081840,9900,9900,9900,9900,0
20230920,170800,23576081840,9900,9900,9900,9900,0
20230920,170700,23576081840,9900,9900,9900,9900,0
20230920,170600,23576081840,9900,9900,9900,9900,0
20230920,170500,23576081840,9900,9900,9900,9900,0
20230920,170400,23576081840,9900,9900,9900,9900,0
20230920,170300,23576081840,9900,9900,9900,9900,0
20230920,170200,23576081840,9900,9900,9900,9900,0
20230920,170100,23576081840,9900,9900,9900,9900,0
20230920,170000,23576081840,9900,9900,9900,9900,0
20230920,165900,23576081840,9900,9900,9900,9900,0
20230920,165800,23576081840,9900,9900,9900,9900,0
20230920,165700,23576081840,9900,9900,9900,9900,0
20230920,165600,23576081840,9900,9900,9900,9900,0
20230920,165500,23576081840,9900,9900,9900,9900,0
20230920,165400,23576081840,9900,9900,9900,9900,0
20230920,165300,23576081840,9900,9900,9900,9900,0
20230920,165200,23576081840,9900,9900,9900,9900,0
20230920,165100,23576081840,9900,9900,9900,9900,0
20230920,165000,23576081840,9900,9900,9900,9900,0
20230920,164900,23576081840,9900,9900,9900,9900,0
20230920,164800,23576081840,9900,9900,9900,9900,0
20230920,164700,23576081840,9900,9900,9900,9900,0
20230920,164600,23576081840,9900,9900,9900,9900,0
20230920,164500,23576081840,9900,9900,9900,9900,0
20230920,164400,23576081840,9900,9900,9900,9900,0
20230920,164300,23576081840,9900,9900,9900,9900,0
20230920,164200,23576081840,9900,9900,9900,9900,0
20230920,164100,23576081840,9900,9900,9900,9900,47984
20230920,164000,23576081840,9900,9900,9900,9900,0
20230920,163900,23576081840,9900,9900,9900,9900,0
20230920,163800,23576081840,9900,9900,9900,9900,0
20230920,163700,23576081840,9900,9900,9900,9900,0
20230920,163600,23576081840,9900,9900,9900,9900,0
20230920,163500,23576081840,9900,9900,9900,9900,0
20230920,163400,23576081840,9900,9900,9900,9900,0
20230920,163300,23576081840,9900,9900,9900,9900,0
20230920,163200,23576081840,9900,9900,9900,9900,0
20230920,163100,23576081840,9900,9900,9900,9900,0
20230920,163000,23576081840,9900,9900,9900,9900,0
20230920,162900,23576081840,9900,9900,9900,9900,0
20230920,162800,23576081840,9900,9900,9900,9900,0
20230920,162700,23576081840,9900,9900,9900,9900,0
20230920,162600,23576081840,9900,9900,9900,9900,0
20230920,162500,23576081840,9900,9900,9900,9900,0
20230920,162400,23576081840,9900,9900,9900,9900,0
20230920,162300,23576081840,9900,9900,9900,9900,0
20230920,162200,23576081840,9900,9900,9900,9900,0
20230920,162100,23576081840,9900,9900,9900,9900,0
20230920,162000,23576081840,9900,9900,9900,9900,0
20230920,161900,23576081840,9900,9900,9900,9900,0
20230920,161800,23576081840,9900,9900,9900,9900,0
20230920,161700,23576081840,9900,9900,9900,9900,0
20230920,161600,23576081840,9900,9900,9900,9900,0
20230920,161500,23576081840,9900,9900,9900,9900,0
20230920,161400,23576081840,9900,9900,9900,9900,0
20230920,161300,23576081840,9900,9900,9900,9900,0
20230920,161200,23576081840,9900,9900,9900,9900,0
20230920,161100,23576081840,9900,9900,9900,9900,47984
20230920,161000,23576081840,9900,9900,9900,9900,0
20230920,160900,23576081840,9900,9900,9900,9900,0
20230920,160800,23576081840,9900,9900,9900,9900,0
20230920,160700,23576081840,9900,9900,9900,9900,0
20230920,160600,23576081840,9900,9900,9900,9900,0
20230920,160500,23576081840,9900,9900,9900,9900,0
20230920,160400,23576081840,9900,9900,9900,9900,0
20230920,160300,23576081840,9900,9900,9900,9900,0
20230920,160200,23576081840,9900,9900,9900,9900,0
20230920,160100,23576081840,9900,9900,9900,9900,0
20230920,160000,23576081840,9900,9900,9900,9900,0
20230920,155900,23576081840,9900,9900,9900,9900,0
20230920,155800,23576081840,9900,9900,9900,9900,0
20230920,155700,23576081840,9900,9900,9900,9900,0
20230920,155600,23576081840,9900,9900,9900,9900,0
20230920,155500,23576081840,9900,9900,9900,9900,0
20230920,155400,23576081840,9900,9900,9900,9900,0
20230920,155300,23576081840,9900,9900,9900,9900,0
20230920,155200,23576081840,9900,9900,9900,9900,0
20230920,155100,23576081840,9900,9900,9900,9900,0
20230920,155000,23576081840,9900,9900,9900,9900,0
20230920,154900,23576081840,9900,9900,9900,9900,0
20230920,154800,23576081840,9900,9900,9900,9900,0
20230920,154700,23576081840,9900,9900,9900,9900,0
20230920,154600,23576081840,9900,9900,9900,9900,0
20230920,154500,23576081840,9900,9900,9900,9900,0
20230920,154400,23576081840,9900,9900,9900,9900,0
20230920,154300,23576081840,9900,9900,9900,9900,0
20230920,154200,23576081840,9900,9900,9900,9900,0
20230920,154100,23576081840,9900,9900,9900,9900,47984
20230920,154000,23576081840,9900,9900,9900,9900,0
20230920,153900,23576081840,9900,9900,9900,9900,0
20230920,153800,23576081840,9900,9900,9900,9900,0
20230920,153700,23576081840,9900,9900,9900,9900,0
20230920,153600,23576081840,9900,9900,9900,9900,0
20230920,153500,23576081840,9900,9900,9900,9900,0
20230920,153400,23576081840,9900,9900,9900,9900,0
20230920,153300,23576081840,9900,9900,9900,9900,0
20230920,153200,23576081840,9900,9900,9900,9900,0
20230920,153100,23576081840,9900,9900,9900,9900,0
20230920,153000,23576081840,9900,9900,9900,9900,47984
20230920,152900,23101040240,9990,9990,9990,9990,0
20230920,152800,23101040240,9990,9990,9990,9990,0
20230920,152700,23101040240,9990,9990,9990,9990,0
20230920,152600,23101040240,9990,9990,9990,9990,0
20230920,152500,23101040240,9990,9990,9990,9990,0
20230920,152400,23101040240,9990,9990,9990,9990,0
20230920,152300,23101040240,9990,9990,9990,9990,0
20230920,152200,23101040240,9990,9990,9990,9990,0
20230920,152100,23101040240,9990,9990,9990,9990,0
20230920,152000,23101040240,9990,9990,9990,9990,0
20230920,151900,23101040240,9990,10000,10010,9970,22552
20230920,151800,22875714380,9990,9990,10000,9920,21273
20230920,151700,22663827430,9990,10000,10000,9970,12689
20230920,151600,22537130850,10000,10030,10030,9940,20704
20230920,151500,22330712240,10030,10060,10080,9970,30668
20230920,151400,22023450250,10060,10050,10100,9990,34253
20230920,151300,21680037690,10050,10160,10160,10050,13380
20230920,151200,21545166360,10160,10070,10160,10050,24047
20230920,151100,21302830490,10070,10110,10120,10070,9743
20230920,151000,21204472460,10110,10110,10110,10070,11385
20230920,150900,21089574850,10100,10100,10160,10100,12646
20230920,150800,20961545930,10100,10100,10110,10060,11877
20230920,150700,20841719220,10080,10150,10150,10050,46019
20230920,150600,20377583270,10150,10130,10200,10120,25102
20230920,150500,20122655560,10130,10190,10200,10120,32235
20230920,150400,19795649100,10190,10270,10280,10170,15850
20230920,150300,19633477000,10280,10190,10290,10150,20480
20230920,150200,19424033830,10150,10180,10230,10150,27324
20230920,150100,19145651760,10180,10120,10240,10060,39768
20230920,150000,18742200940,10120,10260,10260,10010,92748
20230920,145900,17802754160,10260,10280,10330,10210,36489
20230920,145800,17428065010,10280,10370,10380,10250,62188
20230920,145700,16786522600,10370,10350,10430,10340,88910
20230920,145600,15862313730,10350,10390,10400,10320,88457
20230920,145500,14945601800,10380,10300,10400,10280,150185
20230920,145400,13390608100,10300,10180,10300,10150,102459
20230920,145300,12341113780,10180,10190,10200,10110,34449
20230920,145200,11990655520,10180,10210,10250,10080,96360
20230920,145100,11011360460,10210,10290,10300,10180,92527
20230920,145000,10064011570,10280,10000,10300,9990,168040
20230920,144900,8360648470,10000,9980,10020,9960,22609
20230920,144800,8134710870,9970,9950,9990,9950,17217
20230920,144700,7962974120,9960,9910,9980,9900,21243
20230920,144600,7751644230,9920,9880,9980,9850,21109
20230920,144500,7542139340,9890,9940,10030,9880,75833
20230920,144400,6785494060,9950,9860,9950,9860,44458
20230920,144300,6344556120,9900,9770,9900,9770,28692
20230920,144200,6061837210,9800,9790,9800,9770,6319
20230920,144100,6000007030,9790,9770,9790,9760,5587
20230920,144000,5945387320,9760,9770,9790,9750,3056
20230920,143900,5915522310,9770,9740,9800,9720,6539
20230920,143800,5851613310,9740,9750,9750,9710,2339
20230920,143700,5828859920,9750,9770,9770,9750,1668
20230920,143600,5812583010,9770,9720,9800,9720,10732
20230920,143500,5707718570,9700,9700,9800,9700,18013
20230920,143400,5532205190,9700,9620,9700,9620,5611
20230920,143300,5477935550,9610,9660,9660,9610,1194
20230920,143200,5466430330,9660,9680,9680,9650,359
20230920,143100,5462962240,9680,9640,9680,9630,4261
20230920,143000,5421831210,9650,9630,9650,9630,1638
20230920,142900,5406042250,9630,9620,9630,9620,2891
20230920,142800,5378208960,9620,9610,9620,9610,1737
20230920,142700,5361509520,9610,9610,9620,9600,1833
20230920,142600,5343902880,9600,9520,9600,9520,5445
20230920,142500,5291843210,9520,9510,9520,9510,2169
20230920,142400,5271206020,9510,9500,9520,9500,743
20230920,142300,5264147290,9510,9480,9510,9480,1021
20230920,142200,5254449090,9490,9490,9490,9490,603
20230920,142100,5248726620,9490,9480,9490,9480,151
20230920,142000,5247294850,9480,9480,9480,9470,501
20230920,141900,5242546370,9470,9470,9470,9470,0
20230920,141800,5242546370,9470,9470,9470,9460,1467
20230920,141700,5228664000,9460,9470,9470,9460,847
20230920,141600,5220644140,9470,9470,9470,9470,1636
20230920,141500,5205151220,9480,9480,9480,9480,1411
20230920,141400,5191774940,9460,9460,9480,9460,3419
20230920,141300,5159428720,9460,9470,9470,9460,4574
20230920,141200,5116148300,9470,9480,9480,9460,3451
20230920,141100,5083487760,9470,9470,9470,9470,367
20230920,141000,5080012270,9470,9470,9470,9470,18
20230920,140900,5079841810,9470,9470,9470,9470,275
20230920,140800,5077237560,9480,9470,9480,9470,6
20230920,140700,5077180690,9470,9480,9490,9470,795
20230920,140600,5069645230,9480,9470,9480,9470,124
20230920,140500,5068470160,9470,9470,9470,9470,89
20230920,140400,5067627330,9460,9490,9490,9460,423
20230920,140300,5063619020,9460,9460,9460,9460,0
20230920,140200,5063619020,9460,9460,9460,9460,19
20230920,140100,5063439280,9460,9460,9460,9460,200
20230920,140000,5061547280,9460,9450,9460,9450,221
20230920,135900,5059457330,9450,9500,9500,9450,288
20230920,135800,5056730470,9500,9450,9510,9450,6
20230920,135700,5056673530,9450,9480,9510,9450,4665
20230920,135600,5012540060,9470,9480,9480,9470,5417
20230920,135500,4961233650,9480,9490,9490,9480,2121
20230920,135400,4941124170,9500,9490,9500,9490,155
20230920,135300,4939653170,9490,9490,9490,9490,50
20230920,135200,4939178670,9490,9490,9490,9490,535
20230920,135100,4934101520,9490,9490,9490,9490,200
20230920,135000,4932203520,9500,9490,9500,9490,919
20230920,134900,4923473550,9500,9500,9500,9500,0
20230920,134800,4923473550,9500,9500,9500,9500,1050
20230920,134700,4913498550,9490,9490,9490,9490,56
20230920,134600,4912967110,9490,9500,9500,9490,9
20230920,134500,4912881690,9500,9510,9510,9490,1423
20230920,134400,4899364680,9500,9510,9510,9500,18
20230920,134300,4899193580,9500,9500,9500,9500,101
20230920,134200,4898234080,9500,9500,9500,9500,1
20230920,134100,4898224580,9500,9480,9520,9480,627
20230920,134000,4892269620,9500,9480,9500,9480,642
20230920,133900,4886173860,9480,9480,9480,9480,1045
20230920,133800,4876267260,9480,9480,9490,9480,1027
20230920,133700,4866530710,9480,9480,9480,9480,0
20230920,133600,4866530710,9480,9480,9490,9480,1215
20230920,133500,4855012430,9490,9520,9520,9490,3239
20230920,133400,4824244210,9520,9510,9520,9510,188
20230920,133300,4822455750,9510,9510,9510,9510,20
20230920,133200,4822265550,9510,9510,9510,9510,742
20230920,133100,4815209130,9510,9510,9520,9510,411
20230920,133000,4811297520,9510,9510,9520,9510,856
20230920,132900,4803156950,9510,9510,9510,9510,0
20230920,132800,4803156950,9510,9530,9530,9510,386
20230920,132700,4799484550,9520,9520,9520,9520,2639
20230920,132600,4774361270,9520,9520,9520,9520,2
20230920,132500,4774342230,9520,9520,9520,9520,9
20230920,132400,4774256550,9520,9520,9520,9510,3201
20230920,132300,4743809720,9520,9520,9520,9520,1436
20230920,132200,4730139000,9520,9520,9520,9520,0
20230920,132100,4730139000,9520,9520,9520,9520,0
20230920,132000,4730139000,9520,9530,9530,9520,983
20230920,131900,4720778820,9520,9520,9520,9520,3
20230920,131800,4720750260,9520,9520,9520,9520,17
20230920,131700,4720588420,9540,9550,9550,9510,1097
20230920,131600,4710133770,9540,9540,9540,9540,304
20230920,131500,4707233610,9540,9540,9540,9540,1
20230920,131400,4707224070,9550,9510,9550,9510,507
20230920,131300,4702385290,9510,9500,9510,9500,2010
20230920,131200,4683280690,9500,9500,9500,9490,1159
20230920,131100,4672280090,9490,9510,9510,9490,650
20230920,131000,4666107690,9510,9510,9510,9490,532
20230920,130900,4661057250,9510,9500,9510,9500,1117
20230920,130800,4650445680,9500,9500,9500,9500,178
20230920,130700,4648754680,9500,9500,9500,9500,63
20230920,130600,4648156180,9500,9510,9510,9500,151
20230920,130500,4646721370,9510,9510,9510,9510,219
20230920,130400,4644638680,9490,9490,9500,9490,151
20230920,130300,4643205600,9500,9490,9500,9490,91
20230920,130200,4642341500,9500,9500,9500,9500,488
20230920,130100,4637705500,9500,9500,9500,9500,1032
20230920,130000,4627901500,9510,9500,9510,9500,1074
20230920,125900,4617698490,9500,9500,9510,9500,253
20230920,125800,4615294690,9510,9510,9510,9510,1327
20230920,125700,4602674920,9510,9510,9520,9510,999
20230920,125600,4593173730,9510,9520,9520,9510,156
20230920,125500,4591689030,9530,9550,9550,9530,1172
20230920,125400,4580509890,9560,9560,9570,9560,12
20230920,125300,4580395150,9570,9570,9570,9570,10
20230920,125200,4580299450,9570,9560,9570,9540,244
20230920,125100,4577968340,9570,9570,9570,9570,410
20230920,125000,4574044640,9570,9570,9570,9570,1001
20230920,124900,4564465070,9570,9560,9570,9560,1111
20230920,124800,4553832810,9570,9560,9570,9560,419
20230920,124700,4549823180,9530,9530,9530,9530,1
20230920,124600,4549813650,9520,9530,9570,9520,109
20230920,124500,4548775890,9560,9550,9560,9550,720
20230920,124400,4541893820,9550,9550,9550,9550,12
20230920,124300,4541779220,9560,9560,9560,9560,1
20230920,124200,4541769660,9500,9500,9500,9500,33
20230920,124100,4541456160,9500,9510,9510,9500,183
20230920,124000,4539716480,9560,9500,9560,9500,114
20230920,123900,4538633420,9500,9550,9550,9500,470
20230920,123800,4534152430,9550,9500,9550,9500,6579
20230920,123700,4471395870,9500,9510,9510,9500,1005
20230920,123600,4461848320,9510,9510,9510,9510,171
20230920,123500,4460222110,9510,9510,9510,9510,150
20230920,123400,4458795610,9500,9510,9510,9500,78
20230920,123300,4458054510,9510,9520,9520,9510,103
20230920,123200,4457074720,9520,9520,9520,9520,1
20230920,123100,4457065200,9510,9510,9510,9510,169
20230920,123000,4455458010,9510,9520,9520,9510,637
20230920,122900,4449399060,9520,9510,9520,9510,231
20230920,122800,4447199950,9520,9520,9520,9520,2
20230920,122700,4447180910,9520,9520,9520,9520,0
20230920,122600,4447180910,9520,9520,9520,9520,280
20230920,122500,4444515310,9500,9500,9500,9500,391
20230920,122400,4440800810,9500,9520,9520,9500,367
20230920,122300,4437311800,9520,9520,9520,9520,1
20230920,122200,4437302280,9510,9510,9510,9510,122
20230920,122100,4436142060,9510,9510,9510,9510,230
20230920,122000,4433954760,9510,9520,9520,9510,1382
20230920,121900,4420809450,9520,9520,9520,9520,216
20230920,121800,4418753130,9510,9530,9530,9510,49
20230920,121700,4418286940,9530,9530,9530,9530,5150
20230920,121600,4369207440,9530,9530,9530,9530,210
20230920,121500,4367206140,9520,9530,9530,9520,408
20230920,121400,4363320370,9510,9510,9510,9510,127
20230920,121300,4362112600,9520,9520,9520,9520,38
20230920,121200,4361750840,9520,9520,9530,9520,2336
20230920,121100,4339512110,9520,9520,9520,9520,0
20230920,121000,4339512110,9520,9500,9520,9460,4787
20230920,120900,4294172940,9470,9530,9530,9470,19078
20230920,120800,4113165430,9520,9550,9550,9520,4000
20230920,120700,4075026090,9560,9560,9560,9560,140
20230920,120600,4073687690,9550,9550,9550,9550,281
20230920,120500,4071004140,9550,9550,9550,9550,37
20230920,120400,4070650790,9560,9560,9560,9560,141
20230920,120300,4069302830,9560,9560,9560,9560,149
20230920,120200,4067878390,9560,9560,9560,9560,9
20230920,120100,4067792350,9560,9560,9560,9550,900
20230920,120000,4059191430,9560,9560,9560,9560,0
20230920,115900,4059191430,9560,9560,9560,9560,49
20230920,115800,4058722990,9560,9560,9560,9560,0
20230920,115700,4058722990,9560,9560,9560,9560,30
20230920,115600,4058436190,9560,9560,9560,9560,1023
20230920,115500,4048656310,9560,9580,9580,9560,523
20230920,115400,4043652430,9590,9590,9590,9590,10
20230920,115300,4043556530,9600,9560,9600,9560,180
20230920,115200,4041832130,9560,9580,9580,9560,299
20230920,115100,4038973090,9580,9600,9600,9550,849
20230920,115000,4030856120,9600,9600,9600,9590,221
20230920,114900,4028734530,9590,9590,9590,9590,8
20230920,114800,4028657810,9580,9580,9580,9550,531
20230920,114700,4023586130,9590,9590,9600,9580,1105
20230920,114600,4012998800,9600,9600,9610,9590,305
20230920,114500,4010070280,9600,9580,9600,9580,230
20230920,114400,4007864840,9580,9570,9580,9570,190
20230920,114300,4006045760,9550,9570,9570,9540,1229
20230920,114200,3994297760,9560,9560,9560,9560,216
20230920,114100,3992232800,9540,9540,9540,9540,47
20230920,114000,3991784420,9530,9530,9540,9530,522
20230920,113900,3986807130,9530,9530,9530,9530,361
20230920,113800,3983366800,9530,9530,9530,9530,54
20230920,113700,3982852180,9530,9530,9530,9530,1035
20230920,113600,3972988630,9530,9530,9530,9530,790
20230920,113500,3965459930,9530,9530,9530,9530,0
20230920,113400,3965459930,9530,9530,9530,9530,1096
20230920,113300,3955015050,9530,9530,9530,9520,406
20230920,113200,3951146870,9520,9510,9520,9510,216
20230920,113100,3949091060,9510,9510,9510,9510,1
20230920,113000,3949081550,9510,9510,9520,9510,206
20230920,112900,3947122130,9510,9510,9510,9500,273
20230920,112800,3944525920,9500,9500,9500,9500,175
20230920,112700,3942863420,9500,9510,9510,9500,58
20230920,112600,3942311880,9510,9510,9510,9510,51
20230920,112500,3941826870,9500,9500,9500,9500,685
20230920,112400,3935319370,9490,9500,9500,9490,161
20230920,112300,3933791280,9500,9480,9500,9480,1284
20230920,112200,3921606130,9480,9480,9480,9480,21
20230920,112100,3921407050,9480,9490,9490,9480,234
20230920,112000,3919187530,9490,9490,9490,9490,145
20230920,111900,3917811480,9480,9480,9480,9480,887
20230920,111800,3909402720,9480,9480,9500,9480,1129
20230920,111700,3898697640,9480,9480,9480,9480,423
20230920,111600,3894687600,9480,9480,9480,9480,913
20230920,111500,3886032360,9480,9480,9490,9480,888
20230920,111400,3877613620,9490,9490,9490,9480,9316
20230920,111300,3789242260,9490,9500,9500,9490,373
20230920,111200,3785699420,9500,9500,9500,9500,1004
20230920,111100,3776161420,9500,9500,9500,9500,30
20230920,111000,3775876420,9500,9500,9500,9500,9
20230920,110900,3775790920,9500,9500,9500,9500,0
20230920,110800,3775790920,9500,9500,9500,9500,5411
20230920,110700,3724386420,9500,9500,9500,9490,52
20230920,110600,3723892920,9500,9530,9530,9500,2886
20230920,110500,3696442150,9530,9530,9530,9530,83
20230920,110400,3695651160,9530,9520,9530,9520,679
20230920,110300,3689181310,9520,9520,9520,9520,112
20230920,110200,3688115070,9520,9520,9520,9520,137
20230920,110100,3686810830,9500,9500,9510,9500,1140
20230920,110000,3675980750,9500,9500,9520,9500,434
20230920,105900,3671856330,9500,9500,9500,9500,551
20230920,105800,3666621830,9500,9510,9510,9500,288
20230920,105700,3663884610,9510,9530,9530,9510,563
20230920,105600,3658524710,9520,9520,9520,9520,103
20230920,105500,3657544150,9520,9520,9520,9520,196
20230920,105400,3655678230,9520,9530,9530,9520,520
20230920,105300,3650722830,9530,9510,9530,9510,68
20230920,105200,3650076130,9510,9510,9510,9510,456
20230920,105100,3645739570,9510,9510,9510,9510,762
20230920,105000,3638492950,9520,9530,9530,9520,583
20230920,104900,3632942400,9520,9520,9520,9520,161
20230920,104800,3631409680,9510,9510,9510,9510,165
20230920,104700,3629840530,9510,9520,9520,9510,30
20230920,104600,3629555030,9510,9510,9570,9510,2687
20230920,104500,3603974930,9510,9510,9510,9510,176
20230920,104400,3602301170,9500,9540,9550,9500,1000
20230920,104300,3592776130,9540,9520,9540,9500,353
20230920,104200,3589414560,9500,9510,9520,9500,6399
20230920,104100,3528606660,9510,9520,9520,9510,3412
20230920,104000,3496147730,9520,9540,9540,9520,3756
20230920,103900,3460374530,9550,9570,9570,9550,51
20230920,103800,3459887460,9520,9540,9540,9520,4937
20230920,103700,3412851680,9540,9550,9550,9540,1020
20230920,103600,3403118330,9550,9550,9550,9550,1239
20230920,103500,3391285880,9550,9550,9550,9540,648
20230920,103400,3385097530,9550,9550,9550,9550,476
20230920,103300,3380551730,9550,9550,9550,9550,54
20230920,103200,3380036030,9620,9620,9620,9620,14
20230920,103100,3379901350,9620,9550,9620,9540,1357
20230920,103000,3366946230,9550,9600,9600,9550,10242
20230920,102900,3269064250,9600,9620,9630,9600,283
20230920,102800,3266344670,9600,9620,9620,9600,756
20230920,102700,3259078940,9620,9640,9650,9620,884
20230920,102600,3250561270,9640,9640,9650,9640,811
20230920,102500,3242742180,9640,9650,9650,9640,167
20230920,102400,3241131110,9660,9640,9660,9640,547
20230920,102300,3235855190,9660,9630,9660,9630,925
20230920,102200,3226935830,9660,9650,9660,9630,2503
20230920,102100,3202779090,9650,9610,9650,9600,13246
20230920,102000,3075560560,9610,9550,9610,9550,6003
20230920,101900,3018193660,9550,9550,9550,9550,671
20230920,101800,3011785610,9550,9550,9550,9550,1353
20230920,101700,2998864460,9540,9600,9600,9540,2178
20230920,101600,2978011580,9600,9610,9610,9600,544
20230920,101500,2972788060,9610,9620,9620,9600,350
20230920,101400,2969424510,9610,9620,9650,9610,2674
20230920,101300,2943674370,9620,9580,9620,9580,1146
20230920,101200,2932668210,9560,9500,9560,9500,3001
20230920,101100,2904071680,9500,9500,9500,9500,511
20230920,101000,2899217180,9500,9490,9500,9490,1334
20230920,100900,2886557380,9490,9490,9490,9490,61
20230920,100800,2885978490,9490,9490,9490,9490,427
20230920,100700,2881926260,9490,9490,9490,9480,3584
20230920,100600,2847920260,9480,9480,9500,9480,2461
20230920,100500,2824567060,9480,9530,9530,9480,2236
20230920,100400,2803336070,9530,9530,9530,9520,1849
20230920,100300,2785728540,9540,9550,9550,9540,2424
20230920,100200,2762588880,9550,9570,9570,9550,1751
20230920,100100,2745855870,9570,9570,9570,9570,787
20230920,100000,2738324280,9580,9590,9590,9580,1066
20230920,095900,2728105700,9600,9610,9610,9600,3493
20230920,095800,2694550330,9610,9610,9620,9610,698
20230920,095700,2687841290,9610,9600,9620,9600,2142
20230920,095600,2667259550,9610,9640,9640,9610,2374
20230920,095500,2644433310,9640,9630,9640,9630,920
20230920,095400,2635572600,9630,9600,9640,9600,5035
20230920,095300,2587110620,9600,9600,9630,9590,2494
20230920,095200,2563139570,9600,9590,9620,9590,132
20230920,095100,2561872820,9590,9610,9640,9590,6215
20230920,095000,2502064990,9650,9570,9680,9550,13287
20230920,094900,2374149890,9570,9520,9580,9520,3360
20230920,094800,2342072700,9530,9500,9530,9500,3666
20230920,094700,2307139250,9500,9500,9500,9500,827
20230920,094600,2299282750,9500,9480,9500,9480,1122
20230920,094500,2288644480,9480,9460,9480,9460,1893
20230920,094400,2270736080,9450,9450,9460,9450,429
20230920,094300,2266680030,9450,9440,9450,9440,400
20230920,094200,2262903080,9450,9440,9460,9440,1490
20230920,094100,2248829210,9440,9450,9470,9440,1771
20230920,094000,2232098930,9450,9460,9470,9450,2462
20230920,093900,2208826040,9450,9460,9480,9450,2945
20230920,093800,2180990080,9450,9480,9500,9450,2249
20230920,093700,2159719340,9500,9480,9500,9480,996
20230920,093600,2150275380,9450,9520,9520,9440,3392
20230920,093500,2118152920,9520,9440,9530,9430,626
20230920,093400,2112218240,9430,9430,9490,9400,1417
20230920,093300,2098816070,9430,9400,9440,9400,5398
20230920,093200,2048064440,9400,9430,9430,9400,4797
20230920,093100,2002935540,9430,9400,9430,9400,614
20230920,093000,1997159350,9370,9390,9410,9370,3805
20230920,092900,1961462330,9390,9400,9400,9390,3530
20230920,092800,1928313140,9400,9370,9400,9370,937
20230920,092700,1919509770,9370,9380,9390,9360,6184
20230920,092600,1861530550,9390,9430,9430,9380,11898
20230920,092500,1749644380,9430,9460,9460,9420,13917
20230920,092400,1618322260,9450,9460,9470,9450,7876
20230920,092300,1543876440,9470,9470,9470,9460,618
20230920,092200,1538030030,9490,9490,9490,9450,1542
20230920,092100,1523448120,9490,9450,9490,9450,1355
20230920,092000,1510617400,9450,9470,9490,9450,8529
20230920,091900,1429975600,9470,9470,9480,9460,2543
20230920,091800,1405896650,9460,9470,9490,9460,3834
20230920,091700,1369607720,9470,9460,9550,9460,2432
20230920,091600,1346541150,9460,9500,9500,9460,12662
20230920,091500,1226519500,9500,9510,9520,9500,4391
20230920,091400,1184753930,9510,9510,9520,9500,1682
20230920,091300,1168756700,9520,9530,9530,9500,3211
20230920,091200,1138198720,9540,9550,9550,9520,4667
20230920,091100,1093668700,9550,9520,9590,9520,11608
20230920,091000,982837550,9520,9530,9530,9510,564
20230920,090900,977466340,9530,9530,9540,9480,1889
20230920,090800,959481020,9530,9460,9530,9460,1762
20230920,090700,942764180,9460,9480,9480,9450,7759
20230920,090600,869298490,9470,9470,9500,9450,10036
20230920,090500,774283010,9470,9470,9480,9460,9819
20230920,090400,681289020,9480,9500,9540,9470,11369
20230920,090300,573219390,9500,9440,9500,9440,4315
20230920,090200,532397360,9450,9520,9530,9430,23103
20230920,090100,313602590,9520,9650,9690,9500,18994
20230920,090000,131782650,9640,9680,9700,9640,13506