stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230922,203300,188784445640,10510,10510,10510,10510,135588
20230922,203200,188784445640,10510,10510,10510,10510,0
20230922,203100,188784445640,10510,10510,10510,10510,0
20230922,203000,188784445640,10510,10510,10510,10510,0
20230922,202900,188784445640,10510,10510,10510,10510,0
20230922,202800,188784445640,10510,10510,10510,10510,0
20230922,202700,188784445640,10510,10510,10510,10510,0
20230922,202600,188784445640,10510,10510,10510,10510,0
20230922,202500,188784445640,10510,10510,10510,10510,0
20230922,202400,188784445640,10510,10510,10510,10510,0
20230922,202300,188784445640,10510,10510,10510,10510,0
20230922,202200,188784445640,10510,10510,10510,10510,0
20230922,202100,188784445640,10510,10510,10510,10510,0
20230922,202000,188784445640,10510,10510,10510,10510,0
20230922,201900,188784445640,10510,10510,10510,10510,0
20230922,201800,188784445640,10510,10510,10510,10510,0
20230922,201700,188784445640,10510,10510,10510,10510,0
20230922,201600,188784445640,10510,10510,10510,10510,0
20230922,201500,188784445640,10510,10510,10510,10510,0
20230922,201400,188784445640,10510,10510,10510,10510,0
20230922,201300,188784445640,10510,10510,10510,10510,0
20230922,201200,188784445640,10510,10510,10510,10510,0
20230922,201100,188784445640,10510,10510,10510,10510,0
20230922,201000,188784445640,10510,10510,10510,10510,0
20230922,200900,188784445640,10510,10510,10510,10510,0
20230922,200800,188784445640,10510,10510,10510,10510,0
20230922,200700,188784445640,10510,10510,10510,10510,0
20230922,200600,188784445640,10510,10510,10510,10510,0
20230922,200500,188784445640,10510,10510,10510,10510,0
20230922,200400,188784445640,10510,10510,10510,10510,0
20230922,200300,188784445640,10510,10510,10510,10510,135588
20230922,200200,188784445640,10510,10510,10510,10510,0
20230922,200100,188784445640,10510,10510,10510,10510,0
20230922,200000,188784445640,10510,10510,10510,10510,0
20230922,195900,188784445640,10510,10510,10510,10510,0
20230922,195800,188784445640,10510,10510,10510,10510,0
20230922,195700,188784445640,10510,10510,10510,10510,0
20230922,195600,188784445640,10510,10510,10510,10510,0
20230922,195500,188784445640,10510,10510,10510,10510,0
20230922,195400,188784445640,10510,10510,10510,10510,0
20230922,195300,188784445640,10510,10510,10510,10510,0
20230922,195200,188784445640,10510,10510,10510,10510,0
20230922,195100,188784445640,10510,10510,10510,10510,0
20230922,195000,188784445640,10510,10510,10510,10510,0
20230922,194900,188784445640,10510,10510,10510,10510,0
20230922,194800,188784445640,10510,10510,10510,10510,0
20230922,194700,188784445640,10510,10510,10510,10510,0
20230922,194600,188784445640,10510,10510,10510,10510,0
20230922,194500,188784445640,10510,10510,10510,10510,0
20230922,194400,188784445640,10510,10510,10510,10510,0
20230922,194300,188784445640,10510,10510,10510,10510,0
20230922,194200,188784445640,10510,10510,10510,10510,0
20230922,194100,188784445640,10510,10510,10510,10510,0
20230922,194000,188784445640,10510,10510,10510,10510,0
20230922,193900,188784445640,10510,10510,10510,10510,0
20230922,193800,188784445640,10510,10510,10510,10510,0
20230922,193700,188784445640,10510,10510,10510,10510,0
20230922,193600,188784445640,10510,10510,10510,10510,0
20230922,193500,188784445640,10510,10510,10510,10510,0
20230922,193400,188784445640,10510,10510,10510,10510,0
20230922,193300,188784445640,10510,10510,10510,10510,135588
20230922,193200,188784445640,10510,10510,10510,10510,0
20230922,193100,188784445640,10510,10510,10510,10510,0
20230922,193000,188784445640,10510,10510,10510,10510,0
20230922,192900,188784445640,10510,10510,10510,10510,0
20230922,192800,188784445640,10510,10510,10510,10510,0
20230922,192700,188784445640,10510,10510,10510,10510,0
20230922,192600,188784445640,10510,10510,10510,10510,0
20230922,192500,188784445640,10510,10510,10510,10510,0
20230922,192400,188784445640,10510,10510,10510,10510,0
20230922,192300,188784445640,10510,10510,10510,10510,0
20230922,192200,188784445640,10510,10510,10510,10510,0
20230922,192100,188784445640,10510,10510,10510,10510,0
20230922,192000,188784445640,10510,10510,10510,10510,0
20230922,191900,188784445640,10510,10510,10510,10510,0
20230922,191800,188784445640,10510,10510,10510,10510,0
20230922,191700,188784445640,10510,10510,10510,10510,0
20230922,191600,188784445640,10510,10510,10510,10510,0
20230922,191500,188784445640,10510,10510,10510,10510,0
20230922,191400,188784445640,10510,10510,10510,10510,0
20230922,191300,188784445640,10510,10510,10510,10510,0
20230922,191200,188784445640,10510,10510,10510,10510,0
20230922,191100,188784445640,10510,10510,10510,10510,0
20230922,191000,188784445640,10510,10510,10510,10510,0
20230922,190900,188784445640,10510,10510,10510,10510,0
20230922,190800,188784445640,10510,10510,10510,10510,0
20230922,190700,188784445640,10510,10510,10510,10510,0
20230922,190600,188784445640,10510,10510,10510,10510,0
20230922,190500,188784445640,10510,10510,10510,10510,0
20230922,190400,188784445640,10510,10510,10510,10510,0
20230922,190300,188784445640,10510,10510,10510,10510,135588
20230922,190200,188784445640,10510,10510,10510,10510,0
20230922,190100,188784445640,10510,10510,10510,10510,0
20230922,190000,188784445640,10510,10510,10510,10510,0
20230922,185900,188784445640,10510,10510,10510,10510,0
20230922,185800,188784445640,10510,10510,10510,10510,0
20230922,185700,188784445640,10510,10510,10510,10510,0
20230922,185600,188784445640,10510,10510,10510,10510,0
20230922,185500,188784445640,10510,10510,10510,10510,0
20230922,185400,188784445640,10510,10510,10510,10510,0
20230922,185300,188784445640,10510,10510,10510,10510,0
20230922,185200,188784445640,10510,10510,10510,10510,0
20230922,185100,188784445640,10510,10510,10510,10510,0
20230922,185000,188784445640,10510,10510,10510,10510,0
20230922,184900,188784445640,10510,10510,10510,10510,0
20230922,184800,188784445640,10510,10510,10510,10510,0
20230922,184700,188784445640,10510,10510,10510,10510,0
20230922,184600,188784445640,10510,10510,10510,10510,0
20230922,184500,188784445640,10510,10510,10510,10510,0
20230922,184400,188784445640,10510,10510,10510,10510,0
20230922,184300,188784445640,10510,10510,10510,10510,0
20230922,184200,188784445640,10510,10510,10510,10510,0
20230922,184100,188784445640,10510,10510,10510,10510,0
20230922,184000,188784445640,10510,10510,10510,10510,0
20230922,183900,188784445640,10510,10510,10510,10510,0
20230922,183800,188784445640,10510,10510,10510,10510,0
20230922,183700,188784445640,10510,10510,10510,10510,0
20230922,183600,188784445640,10510,10510,10510,10510,0
20230922,183500,188784445640,10510,10510,10510,10510,0
20230922,183400,188784445640,10510,10510,10510,10510,0
20230922,183300,188784445640,10510,10510,10510,10510,135588
20230922,183200,188784445640,10510,10510,10510,10510,0
20230922,183100,188784445640,10510,10510,10510,10510,0
20230922,183000,188784445640,10510,10510,10510,10510,0
20230922,182900,188784445640,10510,10510,10510,10510,0
20230922,182800,188784445640,10510,10510,10510,10510,0
20230922,182700,188784445640,10510,10510,10510,10510,0
20230922,182600,188784445640,10510,10510,10510,10510,0
20230922,182500,188784445640,10510,10510,10510,10510,0
20230922,182400,188784445640,10510,10510,10510,10510,0
20230922,182300,188784445640,10510,10510,10510,10510,0
20230922,182200,188784445640,10510,10510,10510,10510,0
20230922,182100,188784445640,10510,10510,10510,10510,0
20230922,182000,188784445640,10510,10510,10510,10510,0
20230922,181900,188784445640,10510,10510,10510,10510,0
20230922,181800,188784445640,10510,10510,10510,10510,0
20230922,181700,188784445640,10510,10510,10510,10510,0
20230922,181600,188784445640,10510,10510,10510,10510,0
20230922,181500,188784445640,10510,10510,10510,10510,0
20230922,181400,188784445640,10510,10510,10510,10510,0
20230922,181300,188784445640,10510,10510,10510,10510,0
20230922,181200,188784445640,10510,10510,10510,10510,0
20230922,181100,188784445640,10510,10510,10510,10510,0
20230922,181000,188784445640,10510,10510,10510,10510,0
20230922,180900,188784445640,10510,10510,10510,10510,0
20230922,180800,188784445640,10510,10510,10510,10510,0
20230922,180700,188784445640,10510,10510,10510,10510,0
20230922,180600,188784445640,10510,10510,10510,10510,0
20230922,180500,188784445640,10510,10510,10510,10510,0
20230922,180400,188784445640,10510,10510,10510,10510,0
20230922,180300,188784445640,10510,10510,10510,10510,135588
20230922,180200,188784445640,10510,10510,10510,10510,0
20230922,180100,188784445640,10510,10510,10510,10510,0
20230922,180000,188784445640,10510,10510,10510,10510,0
20230922,175900,188784445640,10510,10510,10510,10510,0
20230922,175800,188784445640,10510,10510,10510,10510,0
20230922,175700,188784445640,10510,10510,10510,10510,0
20230922,175600,188784445640,10510,10510,10510,10510,0
20230922,175500,188784445640,10510,10510,10510,10510,0
20230922,175400,188784445640,10510,10510,10510,10510,0
20230922,175300,188784445640,10510,10510,10510,10510,0
20230922,175200,188784445640,10510,10510,10510,10510,0
20230922,175100,188784445640,10510,10510,10510,10510,0
20230922,175000,188784445640,10510,10510,10510,10510,0
20230922,174900,188784445640,10510,10510,10510,10510,0
20230922,174800,188784445640,10510,10510,10510,10510,0
20230922,174700,188784445640,10510,10510,10510,10510,0
20230922,174600,188784445640,10510,10510,10510,10510,0
20230922,174500,188784445640,10510,10510,10510,10510,0
20230922,174400,188784445640,10510,10510,10510,10510,0
20230922,174300,188784445640,10510,10510,10510,10510,0
20230922,174200,188784445640,10510,10510,10510,10510,0
20230922,174100,188784445640,10510,10510,10510,10510,0
20230922,174000,188784445640,10510,10510,10510,10510,0
20230922,173900,188784445640,10510,10510,10510,10510,0
20230922,173800,188784445640,10510,10510,10510,10510,0
20230922,173700,188784445640,10510,10510,10510,10510,0
20230922,173600,188784445640,10510,10510,10510,10510,0
20230922,173500,188784445640,10510,10510,10510,10510,0
20230922,173400,188784445640,10510,10510,10510,10510,0
20230922,173300,188784445640,10510,10510,10510,10510,135588
20230922,173200,188784445640,10510,10510,10510,10510,0
20230922,173100,188784445640,10510,10510,10510,10510,0
20230922,173000,188784445640,10510,10510,10510,10510,0
20230922,172900,188784445640,10510,10510,10510,10510,0
20230922,172800,188784445640,10510,10510,10510,10510,0
20230922,172700,188784445640,10510,10510,10510,10510,0
20230922,172600,188784445640,10510,10510,10510,10510,0
20230922,172500,188784445640,10510,10510,10510,10510,0
20230922,172400,188784445640,10510,10510,10510,10510,0
20230922,172300,188784445640,10510,10510,10510,10510,0
20230922,172200,188784445640,10510,10510,10510,10510,0
20230922,172100,188784445640,10510,10510,10510,10510,0
20230922,172000,188784445640,10510,10510,10510,10510,0
20230922,171900,188784445640,10510,10510,10510,10510,0
20230922,171800,188784445640,10510,10510,10510,10510,0
20230922,171700,188784445640,10510,10510,10510,10510,0
20230922,171600,188784445640,10510,10510,10510,10510,0
20230922,171500,188784445640,10510,10510,10510,10510,0
20230922,171400,188784445640,10510,10510,10510,10510,0
20230922,171300,188784445640,10510,10510,10510,10510,0
20230922,171200,188784445640,10510,10510,10510,10510,0
20230922,171100,188784445640,10510,10510,10510,10510,0
20230922,171000,188784445640,10510,10510,10510,10510,0
20230922,170900,188784445640,10510,10510,10510,10510,0
20230922,170800,188784445640,10510,10510,10510,10510,0
20230922,170700,188784445640,10510,10510,10510,10510,0
20230922,170600,188784445640,10510,10510,10510,10510,0
20230922,170500,188784445640,10510,10510,10510,10510,0
20230922,170400,188784445640,10510,10510,10510,10510,0
20230922,170300,188784445640,10510,10510,10510,10510,135588
20230922,170200,188784445640,10510,10510,10510,10510,0
20230922,170100,188784445640,10510,10510,10510,10510,0
20230922,170000,188784445640,10510,10510,10510,10510,0
20230922,165900,188784445640,10510,10510,10510,10510,0
20230922,165800,188784445640,10510,10510,10510,10510,0
20230922,165700,188784445640,10510,10510,10510,10510,0
20230922,165600,188784445640,10510,10510,10510,10510,0
20230922,165500,188784445640,10510,10510,10510,10510,0
20230922,165400,188784445640,10510,10510,10510,10510,0
20230922,165300,188784445640,10510,10510,10510,10510,0
20230922,165200,188784445640,10510,10510,10510,10510,0
20230922,165100,188784445640,10510,10510,10510,10510,0
20230922,165000,188784445640,10510,10510,10510,10510,0
20230922,164900,188784445640,10510,10510,10510,10510,0
20230922,164800,188784445640,10510,10510,10510,10510,0
20230922,164700,188784445640,10510,10510,10510,10510,0
20230922,164600,188784445640,10510,10510,10510,10510,0
20230922,164500,188784445640,10510,10510,10510,10510,0
20230922,164400,188784445640,10510,10510,10510,10510,0
20230922,164300,188784445640,10510,10510,10510,10510,0
20230922,164200,188784445640,10510,10510,10510,10510,0
20230922,164100,188784445640,10510,10510,10510,10510,0
20230922,164000,188784445640,10510,10510,10510,10510,0
20230922,163900,188784445640,10510,10510,10510,10510,0
20230922,163800,188784445640,10510,10510,10510,10510,0
20230922,163700,188784445640,10510,10510,10510,10510,0
20230922,163600,188784445640,10510,10510,10510,10510,0
20230922,163500,188784445640,10510,10510,10510,10510,0
20230922,163400,188784445640,10510,10510,10510,10510,0
20230922,163300,188784445640,10510,10510,10510,10510,135588
20230922,163200,188784445640,10510,10510,10510,10510,0
20230922,163100,188784445640,10510,10510,10510,10510,0
20230922,163000,188784445640,10510,10510,10510,10510,0
20230922,162900,188784445640,10510,10510,10510,10510,0
20230922,162800,188784445640,10510,10510,10510,10510,0
20230922,162700,188784445640,10510,10510,10510,10510,0
20230922,162600,188784445640,10510,10510,10510,10510,0
20230922,162500,188784445640,10510,10510,10510,10510,0
20230922,162400,188784445640,10510,10510,10510,10510,0
20230922,162300,188784445640,10510,10510,10510,10510,0
20230922,162200,188784445640,10510,10510,10510,10510,0
20230922,162100,188784445640,10510,10510,10510,10510,0
20230922,162000,188784445640,10510,10510,10510,10510,0
20230922,161900,188784445640,10510,10510,10510,10510,0
20230922,161800,188784445640,10510,10510,10510,10510,0
20230922,161700,188784445640,10510,10510,10510,10510,0
20230922,161600,188784445640,10510,10510,10510,10510,0
20230922,161500,188784445640,10510,10510,10510,10510,0
20230922,161400,188784445640,10510,10510,10510,10510,0
20230922,161300,188784445640,10510,10510,10510,10510,0
20230922,161200,188784445640,10510,10510,10510,10510,0
20230922,161100,188784445640,10510,10510,10510,10510,0
20230922,161000,188784445640,10510,10510,10510,10510,0
20230922,160900,188784445640,10510,10510,10510,10510,0
20230922,160800,188784445640,10510,10510,10510,10510,0
20230922,160700,188784445640,10510,10510,10510,10510,0
20230922,160600,188784445640,10510,10510,10510,10510,0
20230922,160500,188784445640,10510,10510,10510,10510,0
20230922,160400,188784445640,10510,10510,10510,10510,0
20230922,160300,188784445640,10510,10510,10510,10510,135588
20230922,160200,188784445640,10510,10510,10510,10510,0
20230922,160100,188784445640,10510,10510,10510,10510,0
20230922,160000,188784445640,10510,10510,10510,10510,0
20230922,155900,188784445640,10510,10510,10510,10510,0
20230922,155800,188784445640,10510,10510,10510,10510,0
20230922,155700,188784445640,10510,10510,10510,10510,0
20230922,155600,188784445640,10510,10510,10510,10510,0
20230922,155500,188784445640,10510,10510,10510,10510,0
20230922,155400,188784445640,10510,10510,10510,10510,0
20230922,155300,188784445640,10510,10510,10510,10510,0
20230922,155200,188784445640,10510,10510,10510,10510,0
20230922,155100,188784445640,10510,10510,10510,10510,0
20230922,155000,188784445640,10510,10510,10510,10510,0
20230922,154900,188784445640,10510,10510,10510,10510,0
20230922,154800,188784445640,10510,10510,10510,10510,0
20230922,154700,188784445640,10510,10510,10510,10510,0
20230922,154600,188784445640,10510,10510,10510,10510,0
20230922,154500,188784445640,10510,10510,10510,10510,0
20230922,154400,188784445640,10510,10510,10510,10510,0
20230922,154300,188784445640,10510,10510,10510,10510,0
20230922,154200,188784445640,10510,10510,10510,10510,0
20230922,154100,188784445640,10510,10510,10510,10510,0
20230922,154000,188784445640,10510,10510,10510,10510,0
20230922,153900,188784445640,10510,10510,10510,10510,0
20230922,153800,188784445640,10510,10510,10510,10510,0
20230922,153700,188784445640,10510,10510,10510,10510,0
20230922,153600,188784445640,10510,10510,10510,10510,0
20230922,153500,188784445640,10510,10510,10510,10510,0
20230922,153400,188784445640,10510,10510,10510,10510,0
20230922,153300,188784445640,10510,10510,10510,10510,135588
20230922,153200,188784445640,10510,10510,10510,10510,0
20230922,153100,188784445640,10510,10510,10510,10510,0
20230922,153000,188784445640,10510,10510,10510,10510,135588
20230922,152900,187359415760,10460,10460,10460,10460,0
20230922,152800,187359415760,10460,10460,10460,10460,0
20230922,152700,187359415760,10460,10460,10460,10460,0
20230922,152600,187359415760,10460,10460,10460,10460,0
20230922,152500,187359415760,10460,10460,10460,10460,0
20230922,152400,187359415760,10460,10460,10460,10460,0
20230922,152300,187359415760,10460,10460,10460,10460,0
20230922,152200,187359415760,10460,10460,10460,10460,0
20230922,152100,187359415760,10460,10460,10460,10460,0
20230922,152000,187359415760,10460,10460,10460,10460,0
20230922,151900,187359415760,10460,10440,10490,10410,73629
20230922,151800,186590772660,10430,10490,10490,10430,38153
20230922,151700,186191759670,10490,10540,10540,10470,13388
20230922,151600,186051148440,10540,10450,10540,10440,20775
20230922,151500,185833506880,10450,10470,10470,10440,20120
20230922,151400,185623162140,10460,10500,10510,10400,74114
20230922,151300,184848833330,10510,10500,10530,10500,39299
20230922,151200,184436019500,10510,10550,10550,10500,15480
20230922,151100,184273131820,10550,10510,10560,10510,22971
20230922,151000,184031145200,10510,10540,10560,10510,36296
20230922,150900,183649281940,10540,10570,10570,10530,21153
20230922,150800,183426229950,10580,10590,10600,10560,11878
20230922,150700,183300559140,10580,10600,10600,10580,8364
20230922,150600,183212032100,10600,10590,10620,10590,9167
20230922,150500,183114830160,10590,10580,10600,10560,5544
20230922,150400,183056124800,10580,10560,10580,10550,16137
20230922,150300,182885732840,10550,10590,10590,10550,13270
20230922,150200,182745582670,10600,10610,10620,10580,5817
20230922,150100,182684001040,10580,10650,10650,10580,12888
20230922,150000,182547188290,10620,10590,10660,10590,17647
20230922,145900,182359717940,10590,10590,10600,10560,6571
20230922,145800,182290191580,10580,10570,10590,10560,5287
20230922,145700,182234273350,10570,10630,10630,10560,10556
20230922,145600,182122447210,10630,10640,10640,10620,4276
20230922,145500,182076992220,10640,10640,10650,10620,6934
20230922,145400,182003231560,10640,10640,10650,10620,5186
20230922,145300,181948058000,10640,10650,10660,10600,11648
20230922,145200,181824183690,10650,10620,10690,10620,25456
20230922,145100,181552906250,10620,10570,10620,10550,17416
20230922,145000,181368783370,10570,10580,10590,10560,7160
20230922,144900,181293063140,10590,10610,10610,10550,2827
20230922,144800,181263110590,10540,10520,10610,10520,11311
20230922,144700,181143889180,10520,10540,10560,10520,14301
20230922,144600,180993225070,10540,10550,10560,10530,12826
20230922,144500,180857966200,10560,10600,10600,10550,5162
20230922,144400,180803426770,10620,10600,10630,10570,20094
20230922,144300,180590361170,10600,10610,10620,10590,6910
20230922,144200,180517083710,10610,10570,10610,10570,8327
20230922,144100,180428856580,10570,10540,10580,10530,5429
20230922,144000,180371579580,10540,10540,10550,10530,5653
20230922,143900,180311993490,10540,10550,10560,10520,12262
20230922,143800,180182838800,10550,10550,10560,10540,7479
20230922,143700,180103914660,10550,10620,10630,10550,11245
20230922,143600,179984870490,10610,10620,10640,10600,22126
20230922,143500,179749746740,10610,10540,10620,10540,12817
20230922,143400,179614042160,10530,10550,10550,10500,31743
20230922,143300,179280131590,10560,10540,10570,10540,11090
20230922,143200,179163134840,10570,10600,10610,10500,108610
20230922,143100,178016823500,10600,10630,10640,10600,12876
20230922,143000,177880188170,10640,10620,10650,10610,3602
20230922,142900,177841902010,10620,10620,10640,10600,16433
20230922,142800,177667459500,10620,10640,10670,10610,14138
20230922,142700,177517371170,10630,10690,10700,10610,20369
20230922,142600,177300567020,10700,10700,10710,10680,2995
20230922,142500,177268525280,10700,10690,10710,10670,8369
20230922,142400,177179074430,10690,10670,10690,10660,3904
20230922,142300,177137394200,10680,10650,10680,10630,4924
20230922,142200,177084923130,10640,10700,10710,10630,12246
20230922,142100,176954326350,10700,10730,10740,10680,17883
20230922,142000,176762890170,10730,10740,10750,10710,8321
20230922,141900,176673667580,10730,10760,10760,10720,8323
20230922,141800,176584202110,10760,10730,10770,10730,13277
20230922,141700,176441433890,10730,10730,10740,10710,9617
20230922,141600,176338286610,10730,10690,10740,10680,9621
20230922,141500,176235254720,10690,10660,10700,10650,11114
20230922,141400,176116518840,10680,10630,10690,10620,19721
20230922,141300,175906839250,10630,10690,10690,10620,26162
20230922,141200,175628089920,10700,10670,10720,10660,16415
20230922,141100,175452926370,10670,10770,10780,10650,55641
20230922,141000,174858042360,10770,10730,10780,10720,14036
20230922,140900,174707221190,10730,10710,10740,10700,10329
20230922,140800,174596498070,10710,10750,10760,10710,17323
20230922,140700,174410529410,10730,10770,10770,10700,21732
20230922,140600,174177332290,10770,10760,10790,10750,14637
20230922,140500,174019705970,10760,10770,10770,10660,64412
20230922,140400,173329093810,10770,10840,10850,10740,66982
20230922,140300,172607161720,10840,10940,10940,10840,26403
20230922,140200,172319902160,10930,10940,10960,10910,20568
20230922,140100,172095171860,10950,10890,10980,10890,15812
20230922,140000,171921954910,10910,10880,10930,10870,10955
20230922,135900,171802588850,10870,10920,10950,10870,15515
20230922,135800,171633469990,10920,10970,10990,10910,17975
20230922,135700,171436582270,10970,10930,10980,10900,13584
20230922,135600,171287916600,10930,10880,10950,10850,20318
20230922,135500,171066757580,10890,10890,10950,10830,28291
20230922,135400,170758854840,10890,10900,11000,10880,45150
20230922,135300,170264868180,10900,11000,11000,10850,66724
20230922,135200,169536493800,10990,11080,11080,10930,56680
20230922,135100,168913005740,11080,11130,11130,11070,16426
20230922,135000,168730837650,11130,11110,11150,11050,26973
20230922,134900,168430928930,11100,11100,11170,11010,43671
20230922,134800,167947383630,11100,11140,11150,11060,47756
20230922,134700,167416787170,11140,11190,11240,11140,63593
20230922,134600,166704991220,11180,11230,11240,11160,77108
20230922,134500,165840529120,11240,11050,11250,11040,122554
20230922,134400,164470511160,11050,11110,11130,11030,31495
20230922,134300,164121631140,11130,11110,11160,11080,63607
20230922,134200,163413724540,11110,11170,11170,11010,71012
20230922,134100,162626848660,11170,11060,11180,11030,95128
20230922,134000,161567721670,11040,10990,11160,10990,174418
20230922,133900,159631529150,10990,11110,11230,10990,286942
20230922,133800,156437184200,11100,10930,11110,10920,339567
20230922,133700,152699902630,10930,10820,10940,10810,149279
20230922,133600,151078112850,10820,10820,10830,10730,74298
20230922,133500,150275438550,10820,10590,10830,10590,70061
20230922,133400,149522951560,10580,10560,10680,10560,18574
20230922,133300,149325933960,10550,10620,10630,10490,106439
20230922,133200,148204526590,10620,10700,10700,10610,24840
20230922,133100,147940424670,10690,10700,10710,10690,4495
20230922,133000,147892332150,10700,10720,10720,10680,5813
20230922,132900,147830143720,10710,10730,10730,10710,6341
20230922,132800,147762159590,10730,10730,10740,10720,5294
20230922,132700,147705356300,10730,10730,10740,10710,11556
20230922,132600,147581409580,10730,10700,10730,10690,5812
20230922,132500,147519106480,10700,10680,10700,10660,2995
20230922,132400,147487089860,10680,10660,10680,10630,11682
20230922,132300,147362653160,10680,10690,10700,10650,14153
20230922,132200,147211703410,10690,10730,10750,10690,17933
20230922,132100,147019562850,10730,10780,10810,10730,32094
20230922,132000,146673557160,10780,10740,10780,10730,15436
20230922,131900,146507416610,10740,10710,10740,10700,5442
20230922,131800,146449041060,10740,10710,10740,10700,4643
20230922,131700,146399314720,10710,10700,10710,10690,6782
20230922,131600,146326746450,10690,10730,10730,10690,8207
20230922,131500,146238893670,10730,10740,10750,10720,2727
20230922,131400,146209627680,10740,10710,10750,10710,3597
20230922,131300,146171017000,10710,10690,10710,10690,5165
20230922,131200,146115752360,10690,10730,10740,10690,10328
20230922,131100,146005052060,10720,10730,10760,10710,22687
20230922,131000,145761664480,10730,10730,10770,10710,21819
20230922,130900,145527108120,10740,10700,10750,10690,17251
20230922,130800,145342224080,10690,10670,10720,10660,11120
20230922,130700,145223274940,10670,10610,10670,10610,15721
20230922,130600,145056095960,10610,10600,10620,10600,23439
20230922,130500,144807516730,10610,10670,10670,10610,27252
20230922,130400,144517562820,10670,10670,10670,10640,6999
20230922,130300,144442993170,10670,10620,10670,10610,27700
20230922,130200,144148302250,10620,10660,10670,10610,16607
20230922,130100,143971654650,10660,10740,10740,10650,21291
20230922,130000,143744037330,10740,10730,10760,10720,20126
20230922,125900,143527827180,10720,10690,10740,10680,22520
20230922,125800,143286709870,10690,10650,10690,10630,6435
20230922,125700,143218151770,10650,10700,10700,10610,18076
20230922,125600,143025646410,10700,10740,10760,10680,27083
20230922,125500,142735476790,10740,10710,10750,10690,30058
20230922,125400,142413394730,10710,10700,10710,10680,14591
20230922,125300,142257286790,10700,10700,10710,10690,12656
20230922,125200,142121856660,10690,10690,10720,10680,25730
20230922,125100,141846559340,10690,10600,10710,10600,53634
20230922,125000,141273594760,10620,10650,10670,10570,35040
20230922,124900,140901468730,10670,10650,10690,10620,27966
20230922,124800,140603444540,10650,10690,10710,10550,90297
20230922,124700,139645414000,10700,10680,10720,10650,19869
20230922,124600,139433036940,10680,10760,10760,10620,113763
20230922,124500,138218818460,10750,10790,10800,10740,16765
20230922,124400,138038466690,10790,10800,10810,10790,10853
20230922,124300,137921316220,10800,10770,10860,10770,9416
20230922,124200,137819521790,10780,10780,10790,10730,27281
20230922,124100,137526028370,10780,10820,10820,10780,11556
20230922,124000,137401289220,10820,10840,10840,10730,67857
20230922,123900,136670306910,10840,10880,10890,10840,10220
20230922,123800,136559294860,10890,10870,10890,10860,8164
20230922,123700,136470510870,10860,10820,10870,10820,9410
20230922,123600,136368436550,10850,10880,10890,10800,55327
20230922,123500,135769490460,10880,10880,10900,10870,8609
20230922,123400,135675796370,10870,10930,10930,10860,18206
20230922,123300,135477727560,10910,10900,10940,10900,12100
20230922,123200,135345651320,10900,10880,10910,10860,13666
20230922,123100,135197023280,10880,10920,10930,10870,29601
20230922,123000,134874651810,10910,10960,10970,10900,29955
20230922,122900,134547407030,10970,10940,10980,10920,11566
20230922,122800,134420677490,10950,10930,10960,10920,8405
20230922,122700,134328760040,10930,10940,10950,10910,15227
20230922,122600,134162364190,10950,10930,10970,10920,29926
20230922,122500,133834559490,10930,10900,10930,10900,10135
20230922,122400,133723871190,10910,10940,10940,10870,31906
20230922,122300,133375759350,10930,10920,10940,10870,25170
20230922,122200,133101350430,10910,10930,10960,10860,70965
20230922,122100,132327132710,10920,11000,11000,10920,24844
20230922,122000,132055131420,10990,10950,11000,10930,34509
20230922,121900,131677069220,10960,11020,11020,10940,22266
20230922,121800,131432864910,11010,11000,11020,10990,10393
20230922,121700,131318459660,10970,11040,11040,10950,41865
20230922,121600,130859001540,11050,11030,11050,11000,16809
20230922,121500,130673819680,11030,11000,11050,10950,44779
20230922,121400,130181403430,11010,11060,11070,11000,53686
20230922,121300,129590174590,11060,11080,11090,11050,11248
20230922,121200,129465697670,11080,11020,11080,11020,7266
20230922,121100,129385308040,11020,11040,11070,11020,14116
20230922,121000,129229566840,11050,11080,11080,11010,22748
20230922,120900,128978569830,11080,11080,11100,11070,16576
20230922,120800,128794830180,11080,11080,11090,11000,106167
20230922,120700,127624143650,11090,11120,11150,11080,9047
20230922,120600,127523645030,11080,11130,11160,11060,48200
20230922,120500,126988688760,11150,11200,11200,11110,18843
20230922,120400,126778330470,11200,11200,11240,11190,9954
20230922,120300,126666789700,11220,11220,11220,11190,8078
20230922,120200,126576266390,11220,11230,11250,11190,16798
20230922,120100,126387860280,11240,11270,11280,11220,13839
20230922,120000,126232061810,11260,11220,11260,11220,8683
20230922,115900,126134437080,11240,11230,11240,11210,12976
20230922,115800,125988737920,11230,11170,11240,11160,26342
20230922,115700,125693643080,11160,11130,11180,11120,20092
20230922,115600,125469512770,11130,11200,11210,11110,26408
20230922,115500,125174853640,11210,11230,11230,11130,71460
20230922,115400,124376103420,11230,11270,11280,11210,13502
20230922,115300,124224415620,11270,11230,11280,11220,10598
20230922,115200,124105227980,11230,11250,11260,11230,15777
20230922,115100,123927930220,11260,11250,11270,11220,25568
20230922,115000,123640632600,11250,11260,11270,11230,10254
20230922,114900,123525324490,11260,11260,11290,11200,64821
20230922,114800,122797751900,11260,11300,11300,11240,49034
20230922,114700,122245471400,11290,11290,11300,11280,7211
20230922,114600,122164057640,11290,11330,11330,11280,10722
20230922,114500,122042901690,11320,11340,11350,11320,9785
20230922,114400,121931970180,11340,11320,11340,11320,8714
20230922,114300,121833264330,11320,11300,11320,11280,12624
20230922,114200,121690731430,11300,11290,11320,11280,6149
20230922,114100,121621272830,11280,11300,11310,11280,15103
20230922,114000,121450729880,11300,11340,11340,11300,19457
20230922,113900,121230572060,11350,11360,11360,11330,4158
20230922,113800,121183387010,11360,11360,11370,11340,6356
20230922,113700,121111241550,11370,11370,11370,11350,6399
20230922,113600,121038539930,11370,11340,11370,11320,10245
20230922,113500,120922279230,11320,11330,11350,11300,25118
20230922,113400,120637948780,11340,11330,11350,11320,8940
20230922,113300,120536610480,11330,11330,11350,11310,19047
20230922,113200,120320928950,11330,11370,11370,11270,64543
20230922,113100,119591244020,11370,11370,11380,11320,21463
20230922,113000,119347817990,11370,11360,11370,11320,21204
20230922,112900,119107287790,11360,11350,11390,11340,19255
20230922,112800,118888516790,11350,11440,11440,11320,75756
20230922,112700,118027404390,11430,11430,11450,11420,5206
20230922,112600,117967909420,11430,11420,11460,11420,5529
20230922,112500,117904716420,11430,11430,11460,11410,8464
20230922,112400,117808050190,11420,11470,11470,11410,15836
20230922,112300,117627046970,11470,11460,11490,11460,2987
20230922,112200,117592796570,11470,11500,11510,11460,5659
20230922,112100,117527816760,11500,11530,11540,11500,10274
20230922,112000,117409437260,11520,11490,11530,11480,7598
20230922,111900,117321959930,11480,11510,11530,11470,11286
20230922,111800,117192105060,11500,11460,11520,11450,12729
20230922,111700,117045841310,11450,11460,11460,11420,10289
20230922,111600,116928136370,11450,11430,11460,11410,13287
20230922,111500,116776189970,11430,11460,11460,11390,58693
20230922,111400,116106074030,11460,11480,11490,11450,22094
20230922,111300,115852640330,11480,11490,11500,11460,13093
20230922,111200,115702262120,11500,11530,11560,11490,23484
20230922,111100,115431723520,11540,11440,11600,11440,50561
20230922,111000,114851028660,11440,11440,11440,11440,0
20230922,110900,114851028660,11440,11450,11470,11440,18656
20230922,110800,114637579640,11450,11550,11550,11450,127896
20230922,110700,113166694950,11550,11590,11590,11540,20104
20230922,110600,112934430260,11590,11600,11610,11570,5909
20230922,110500,112865940520,11600,11600,11610,11580,4887
20230922,110400,112809258920,11600,11540,11610,11530,17157
20230922,110300,112611007660,11540,11610,11610,11540,47560
20230922,110200,112060562910,11610,11610,11620,11600,3981
20230922,110100,112014362090,11600,11630,11630,11600,6316
20230922,110000,111941036350,11630,11630,11630,11620,2061
20230922,105900,111917075150,11630,11620,11640,11600,6540
20230922,105800,111841104680,11610,11630,11640,11600,10652
20230922,105700,111717392250,11630,11650,11650,11630,1752
20230922,105600,111696999840,11650,11620,11650,11610,6056
20230922,105500,111626607460,11620,11630,11640,11620,2694
20230922,105400,111595273610,11660,11600,11670,11600,3048
20230922,105300,111559792000,11630,11680,11680,11600,28451
20230922,105200,111228866270,11680,11700,11700,11670,2374
20230922,105100,111201125280,11700,11670,11720,11650,8855
20230922,105000,111097693040,11660,11650,11670,11650,4259
20230922,104900,111048052550,11660,11670,11670,11650,1344
20230922,104800,111032384160,11660,11640,11660,11620,12218
20230922,104700,110890279660,11630,11640,11650,11620,10022
20230922,104600,110773703520,11650,11730,11730,11630,12860
20230922,104500,110623785030,11730,11670,11730,11650,22772
20230922,104400,110358140060,11700,11730,11730,11680,22325
20230922,104300,110096809500,11730,11700,11730,11700,6227
20230922,104200,110023858410,11700,11720,11740,11690,14338
20230922,104100,109855967940,11700,11720,11770,11700,53093
20230922,104000,109232903910,11710,11700,11720,11680,6794
20230922,103900,109153462010,11690,11700,11700,11670,2454
20230922,103800,109124788870,11700,11670,11710,11660,8407
20230922,103700,109026580740,11670,11670,11690,11650,8050
20230922,103600,108932699250,11670,11650,11690,11620,4425
20230922,103500,108881174330,11700,11630,11700,11600,11883
20230922,103400,108743072690,11620,11690,11690,11610,17943
20230922,103300,108534130510,11690,11700,11710,11680,9636
20230922,103200,108421441340,11700,11680,11700,11670,2487
20230922,103100,108392368730,11680,11710,11710,11670,7474
20230922,103000,108304973740,11710,11720,11740,11710,22681
20230922,102900,108038980800,11720,11700,11720,11660,12109
20230922,102800,107897385410,11700,11720,11730,11690,12397
20230922,102700,107752267970,11730,11680,11730,11660,15341
20230922,102600,107572731510,11680,11690,11720,11660,19897
20230922,102500,107340149660,11690,11680,11730,11680,59724
20230922,102400,106641235260,11680,11660,11680,11640,12257
20230922,102300,106498366340,11650,11610,11660,11610,8111
20230922,102200,106403959050,11610,11550,11610,11540,11403
20230922,102100,106272115210,11530,11580,11590,11530,20910
20230922,102000,106030556580,11580,11600,11640,11580,11624
20230922,101900,105895677470,11600,11690,11690,11590,28263
20230922,101800,105566688630,11690,11670,11690,11660,9138
20230922,101700,105459955350,11670,11680,11680,11640,13812
20230922,101600,105298830850,11680,11670,11680,11640,23914
20230922,101500,105020143140,11670,11660,11700,11650,38806
20230922,101400,104566770720,11660,11610,11740,11610,66847
20230922,101300,103786357890,11620,11550,11620,11520,44559
20230922,101200,103271216650,11540,11550,11560,11530,23933
20230922,101100,102994999870,11550,11580,11590,11510,31209
20230922,101000,102635060290,11570,11610,11620,11500,117037
20230922,100900,101285013090,11620,11590,11630,11590,13620
20230922,100800,101126963270,11600,11660,11660,11580,14052
20230922,100700,100963699810,11650,11600,11660,11600,22159
20230922,100600,100706253780,11610,11620,11630,11570,25225
20230922,100500,100413897040,11630,11630,11650,11610,14013
20230922,100400,100250975320,11650,11660,11660,11590,22729
20230922,100300,99986669420,11660,11630,11670,11590,30246
20230922,100200,99634945110,11630,11690,11700,11560,126594
20230922,100100,98166850140,11690,11700,11740,11690,40950
20230922,100000,97687316460,11700,11670,11700,11620,46701
20230922,095900,97143237410,11660,11660,11690,11650,30388
20230922,095800,96788715220,11650,11720,11720,11650,32886
20230922,095700,96404255910,11720,11690,11750,11620,97324
20230922,095600,95267325280,11690,11720,11740,11680,50275
20230922,095500,94678663650,11720,11830,11830,11680,126803
20230922,095400,93190118930,11820,11790,11830,11780,27031
20230922,095300,92871314640,11790,11800,11850,11780,41152
20230922,095200,92385907520,11790,11880,11880,11790,37574
20230922,095100,91941622280,11880,11900,11910,11850,9564
20230922,095000,91827911190,11890,11840,11910,11830,28921
20230922,094900,91484904750,11850,11890,11900,11830,23515
20230922,094800,91205910260,11900,11890,11910,11880,40909
20230922,094700,90719083780,11890,11860,11900,11850,45128
20230922,094600,90182966990,11860,11850,11870,11760,146807
20230922,094500,88449172280,11840,11840,11880,11830,39736
20230922,094400,87978157750,11840,11930,11940,11810,221094
20230922,094300,85357297240,11940,11940,11980,11930,20256
20230922,094200,85115180580,11950,11990,11990,11920,26033
20230922,094100,84804173100,11990,11970,12030,11950,18277
20230922,094000,84584932700,11980,11980,11990,11920,36094
20230922,093900,84153632840,11990,12050,12050,11980,17488
20230922,093800,83943690470,12050,12000,12070,11990,43515
20230922,093700,83420397870,11990,11920,12040,11900,51637
20230922,093600,82803180620,11910,12040,12040,11910,77013
20230922,093500,81882086400,12040,12080,12100,12010,47037
20230922,093400,81314852850,12080,12060,12090,12040,17015
20230922,093300,81109672170,12060,12060,12090,12040,38773
20230922,093200,80641496910,12070,12050,12080,12000,26533
20230922,093100,80322221940,12040,11950,12080,11940,55054
20230922,093000,79660272480,11960,12020,12050,11950,43936
20230922,092900,79133513090,12020,12040,12050,11930,79736
20230922,092800,78177942270,12050,12040,12110,12040,63094
20230922,092700,77416201440,12040,12000,12060,12000,66970
20230922,092600,76610916870,12000,11950,12050,11950,99391
20230922,092500,75417743560,11950,12130,12140,11900,252755
20230922,092400,72387365470,12140,12090,12160,12050,95388
20230922,092300,71232208550,12090,12060,12120,12030,114809
20230922,092200,69845928560,12060,12130,12170,12050,123677
20230922,092100,68347740210,12140,12350,12410,12010,405184
20230922,092000,63413770040,12350,12480,12500,12350,75337
20230922,091900,62478915590,12500,12470,12500,12430,35995
20230922,091800,62030479150,12500,12480,12530,12420,43652
20230922,091700,61486405570,12460,12490,12560,12430,42011
20230922,091600,60961989990,12490,12460,12600,12420,74442
20230922,091500,60029819260,12470,12570,12580,12380,181483
20230922,091400,57771169830,12560,12610,12680,12500,100032
20230922,091300,56513239210,12640,12590,12670,12550,82625
20230922,091200,55471475170,12610,12500,12630,12490,84746
20230922,091100,54405317060,12500,12750,12790,12400,278490
20230922,091000,50906790260,12760,12910,12960,12700,363869
20230922,090900,46236692670,12910,12800,13090,12800,479734
20230922,090800,40009044110,12810,12900,12930,12800,336992
20230922,090700,35675950490,12910,12710,13010,12680,827707
20230922,090600,25008325190,12720,12490,12750,12470,225299
20230922,090500,22160463720,12470,12380,12580,12350,158448
20230922,090400,20185117780,12400,12490,12510,12370,85912
20230922,090300,19118413520,12510,12390,12550,12370,112351
20230922,090200,17716034580,12400,12530,12630,12330,223727
20230922,090100,14926283090,12530,12670,12670,12430,365102
20230922,090000,10357567770,12620,12700,12790,12600,473767