stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230925,201800,41107999580,10080,10080,10080,10080,103651
20230925,201700,41107999580,10080,10080,10080,10080,0
20230925,201600,41107999580,10080,10080,10080,10080,0
20230925,201500,41107999580,10080,10080,10080,10080,0
20230925,201400,41107999580,10080,10080,10080,10080,0
20230925,201300,41107999580,10080,10080,10080,10080,0
20230925,201200,41107999580,10080,10080,10080,10080,0
20230925,201100,41107999580,10080,10080,10080,10080,0
20230925,201000,41107999580,10080,10080,10080,10080,0
20230925,200900,41107999580,10080,10080,10080,10080,0
20230925,200800,41107999580,10080,10080,10080,10080,0
20230925,200700,41107999580,10080,10080,10080,10080,0
20230925,200600,41107999580,10080,10080,10080,10080,0
20230925,200500,41107999580,10080,10080,10080,10080,0
20230925,200400,41107999580,10080,10080,10080,10080,0
20230925,200300,41107999580,10080,10080,10080,10080,0
20230925,200200,41107999580,10080,10080,10080,10080,0
20230925,200100,41107999580,10080,10080,10080,10080,0
20230925,200000,41107999580,10080,10080,10080,10080,0
20230925,195900,41107999580,10080,10080,10080,10080,0
20230925,195800,41107999580,10080,10080,10080,10080,0
20230925,195700,41107999580,10080,10080,10080,10080,0
20230925,195600,41107999580,10080,10080,10080,10080,0
20230925,195500,41107999580,10080,10080,10080,10080,0
20230925,195400,41107999580,10080,10080,10080,10080,0
20230925,195300,41107999580,10080,10080,10080,10080,0
20230925,195200,41107999580,10080,10080,10080,10080,0
20230925,195100,41107999580,10080,10080,10080,10080,0
20230925,195000,41107999580,10080,10080,10080,10080,0
20230925,194900,41107999580,10080,10080,10080,10080,0
20230925,194800,41107999580,10080,10080,10080,10080,103651
20230925,194700,41107999580,10080,10080,10080,10080,0
20230925,194600,41107999580,10080,10080,10080,10080,0
20230925,194500,41107999580,10080,10080,10080,10080,0
20230925,194400,41107999580,10080,10080,10080,10080,0
20230925,194300,41107999580,10080,10080,10080,10080,0
20230925,194200,41107999580,10080,10080,10080,10080,0
20230925,194100,41107999580,10080,10080,10080,10080,0
20230925,194000,41107999580,10080,10080,10080,10080,0
20230925,193900,41107999580,10080,10080,10080,10080,0
20230925,193800,41107999580,10080,10080,10080,10080,0
20230925,193700,41107999580,10080,10080,10080,10080,0
20230925,193600,41107999580,10080,10080,10080,10080,0
20230925,193500,41107999580,10080,10080,10080,10080,0
20230925,193400,41107999580,10080,10080,10080,10080,0
20230925,193300,41107999580,10080,10080,10080,10080,0
20230925,193200,41107999580,10080,10080,10080,10080,0
20230925,193100,41107999580,10080,10080,10080,10080,0
20230925,193000,41107999580,10080,10080,10080,10080,0
20230925,192900,41107999580,10080,10080,10080,10080,0
20230925,192800,41107999580,10080,10080,10080,10080,0
20230925,192700,41107999580,10080,10080,10080,10080,0
20230925,192600,41107999580,10080,10080,10080,10080,0
20230925,192500,41107999580,10080,10080,10080,10080,0
20230925,192400,41107999580,10080,10080,10080,10080,0
20230925,192300,41107999580,10080,10080,10080,10080,0
20230925,192200,41107999580,10080,10080,10080,10080,0
20230925,192100,41107999580,10080,10080,10080,10080,0
20230925,192000,41107999580,10080,10080,10080,10080,0
20230925,191900,41107999580,10080,10080,10080,10080,0
20230925,191800,41107999580,10080,10080,10080,10080,103651
20230925,191700,41107999580,10080,10080,10080,10080,0
20230925,191600,41107999580,10080,10080,10080,10080,0
20230925,191500,41107999580,10080,10080,10080,10080,0
20230925,191400,41107999580,10080,10080,10080,10080,0
20230925,191300,41107999580,10080,10080,10080,10080,0
20230925,191200,41107999580,10080,10080,10080,10080,0
20230925,191100,41107999580,10080,10080,10080,10080,0
20230925,191000,41107999580,10080,10080,10080,10080,0
20230925,190900,41107999580,10080,10080,10080,10080,0
20230925,190800,41107999580,10080,10080,10080,10080,0
20230925,190700,41107999580,10080,10080,10080,10080,0
20230925,190600,41107999580,10080,10080,10080,10080,0
20230925,190500,41107999580,10080,10080,10080,10080,0
20230925,190400,41107999580,10080,10080,10080,10080,0
20230925,190300,41107999580,10080,10080,10080,10080,0
20230925,190200,41107999580,10080,10080,10080,10080,0
20230925,190100,41107999580,10080,10080,10080,10080,0
20230925,190000,41107999580,10080,10080,10080,10080,0
20230925,185900,41107999580,10080,10080,10080,10080,0
20230925,185800,41107999580,10080,10080,10080,10080,0
20230925,185700,41107999580,10080,10080,10080,10080,0
20230925,185600,41107999580,10080,10080,10080,10080,0
20230925,185500,41107999580,10080,10080,10080,10080,0
20230925,185400,41107999580,10080,10080,10080,10080,0
20230925,185300,41107999580,10080,10080,10080,10080,0
20230925,185200,41107999580,10080,10080,10080,10080,0
20230925,185100,41107999580,10080,10080,10080,10080,0
20230925,185000,41107999580,10080,10080,10080,10080,0
20230925,184900,41107999580,10080,10080,10080,10080,0
20230925,184800,41107999580,10080,10080,10080,10080,103651
20230925,184700,41107999580,10080,10080,10080,10080,0
20230925,184600,41107999580,10080,10080,10080,10080,0
20230925,184500,41107999580,10080,10080,10080,10080,0
20230925,184400,41107999580,10080,10080,10080,10080,0
20230925,184300,41107999580,10080,10080,10080,10080,0
20230925,184200,41107999580,10080,10080,10080,10080,0
20230925,184100,41107999580,10080,10080,10080,10080,0
20230925,184000,41107999580,10080,10080,10080,10080,0
20230925,183900,41107999580,10080,10080,10080,10080,0
20230925,183800,41107999580,10080,10080,10080,10080,0
20230925,183700,41107999580,10080,10080,10080,10080,0
20230925,183600,41107999580,10080,10080,10080,10080,0
20230925,183500,41107999580,10080,10080,10080,10080,0
20230925,183400,41107999580,10080,10080,10080,10080,0
20230925,183300,41107999580,10080,10080,10080,10080,0
20230925,183200,41107999580,10080,10080,10080,10080,0
20230925,183100,41107999580,10080,10080,10080,10080,0
20230925,183000,41107999580,10080,10080,10080,10080,0
20230925,182900,41107999580,10080,10080,10080,10080,0
20230925,182800,41107999580,10080,10080,10080,10080,0
20230925,182700,41107999580,10080,10080,10080,10080,0
20230925,182600,41107999580,10080,10080,10080,10080,0
20230925,182500,41107999580,10080,10080,10080,10080,0
20230925,182400,41107999580,10080,10080,10080,10080,0
20230925,182300,41107999580,10080,10080,10080,10080,0
20230925,182200,41107999580,10080,10080,10080,10080,0
20230925,182100,41107999580,10080,10080,10080,10080,0
20230925,182000,41107999580,10080,10080,10080,10080,0
20230925,181900,41107999580,10080,10080,10080,10080,0
20230925,181800,41107999580,10080,10080,10080,10080,103651
20230925,181700,41107999580,10080,10080,10080,10080,0
20230925,181600,41107999580,10080,10080,10080,10080,0
20230925,181500,41107999580,10080,10080,10080,10080,0
20230925,181400,41107999580,10080,10080,10080,10080,0
20230925,181300,41107999580,10080,10080,10080,10080,0
20230925,181200,41107999580,10080,10080,10080,10080,0
20230925,181100,41107999580,10080,10080,10080,10080,0
20230925,181000,41107999580,10080,10080,10080,10080,0
20230925,180900,41107999580,10080,10080,10080,10080,0
20230925,180800,41107999580,10080,10080,10080,10080,0
20230925,180700,41107999580,10080,10080,10080,10080,0
20230925,180600,41107999580,10080,10080,10080,10080,0
20230925,180500,41107999580,10080,10080,10080,10080,0
20230925,180400,41107999580,10080,10080,10080,10080,0
20230925,180300,41107999580,10080,10080,10080,10080,0
20230925,180200,41107999580,10080,10080,10080,10080,0
20230925,180100,41107999580,10080,10080,10080,10080,0
20230925,180000,41107999580,10080,10080,10080,10080,0
20230925,175900,41107999580,10080,10080,10080,10080,0
20230925,175800,41107999580,10080,10080,10080,10080,0
20230925,175700,41107999580,10080,10080,10080,10080,0
20230925,175600,41107999580,10080,10080,10080,10080,0
20230925,175500,41107999580,10080,10080,10080,10080,0
20230925,175400,41107999580,10080,10080,10080,10080,0
20230925,175300,41107999580,10080,10080,10080,10080,0
20230925,175200,41107999580,10080,10080,10080,10080,0
20230925,175100,41107999580,10080,10080,10080,10080,0
20230925,175000,41107999580,10080,10080,10080,10080,0
20230925,174900,41107999580,10080,10080,10080,10080,0
20230925,174800,41107999580,10080,10080,10080,10080,103651
20230925,174700,41107999580,10080,10080,10080,10080,0
20230925,174600,41107999580,10080,10080,10080,10080,0
20230925,174500,41107999580,10080,10080,10080,10080,0
20230925,174400,41107999580,10080,10080,10080,10080,0
20230925,174300,41107999580,10080,10080,10080,10080,0
20230925,174200,41107999580,10080,10080,10080,10080,0
20230925,174100,41107999580,10080,10080,10080,10080,0
20230925,174000,41107999580,10080,10080,10080,10080,0
20230925,173900,41107999580,10080,10080,10080,10080,0
20230925,173800,41107999580,10080,10080,10080,10080,0
20230925,173700,41107999580,10080,10080,10080,10080,0
20230925,173600,41107999580,10080,10080,10080,10080,0
20230925,173500,41107999580,10080,10080,10080,10080,0
20230925,173400,41107999580,10080,10080,10080,10080,0
20230925,173300,41107999580,10080,10080,10080,10080,0
20230925,173200,41107999580,10080,10080,10080,10080,0
20230925,173100,41107999580,10080,10080,10080,10080,0
20230925,173000,41107999580,10080,10080,10080,10080,0
20230925,172900,41107999580,10080,10080,10080,10080,0
20230925,172800,41107999580,10080,10080,10080,10080,0
20230925,172700,41107999580,10080,10080,10080,10080,0
20230925,172600,41107999580,10080,10080,10080,10080,0
20230925,172500,41107999580,10080,10080,10080,10080,0
20230925,172400,41107999580,10080,10080,10080,10080,0
20230925,172300,41107999580,10080,10080,10080,10080,0
20230925,172200,41107999580,10080,10080,10080,10080,0
20230925,172100,41107999580,10080,10080,10080,10080,0
20230925,172000,41107999580,10080,10080,10080,10080,0
20230925,171900,41107999580,10080,10080,10080,10080,0
20230925,171800,41107999580,10080,10080,10080,10080,103651
20230925,171700,41107999580,10080,10080,10080,10080,0
20230925,171600,41107999580,10080,10080,10080,10080,0
20230925,171500,41107999580,10080,10080,10080,10080,0
20230925,171400,41107999580,10080,10080,10080,10080,0
20230925,171300,41107999580,10080,10080,10080,10080,0
20230925,171200,41107999580,10080,10080,10080,10080,0
20230925,171100,41107999580,10080,10080,10080,10080,0
20230925,171000,41107999580,10080,10080,10080,10080,0
20230925,170900,41107999580,10080,10080,10080,10080,0
20230925,170800,41107999580,10080,10080,10080,10080,0
20230925,170700,41107999580,10080,10080,10080,10080,0
20230925,170600,41107999580,10080,10080,10080,10080,0
20230925,170500,41107999580,10080,10080,10080,10080,0
20230925,170400,41107999580,10080,10080,10080,10080,0
20230925,170300,41107999580,10080,10080,10080,10080,0
20230925,170200,41107999580,10080,10080,10080,10080,0
20230925,170100,41107999580,10080,10080,10080,10080,0
20230925,170000,41107999580,10080,10080,10080,10080,0
20230925,165900,41107999580,10080,10080,10080,10080,0
20230925,165800,41107999580,10080,10080,10080,10080,0
20230925,165700,41107999580,10080,10080,10080,10080,0
20230925,165600,41107999580,10080,10080,10080,10080,0
20230925,165500,41107999580,10080,10080,10080,10080,0
20230925,165400,41107999580,10080,10080,10080,10080,0
20230925,165300,41107999580,10080,10080,10080,10080,0
20230925,165200,41107999580,10080,10080,10080,10080,0
20230925,165100,41107999580,10080,10080,10080,10080,0
20230925,165000,41107999580,10080,10080,10080,10080,0
20230925,164900,41107999580,10080,10080,10080,10080,0
20230925,164800,41107999580,10080,10080,10080,10080,103651
20230925,164700,41107999580,10080,10080,10080,10080,0
20230925,164600,41107999580,10080,10080,10080,10080,0
20230925,164500,41107999580,10080,10080,10080,10080,0
20230925,164400,41107999580,10080,10080,10080,10080,0
20230925,164300,41107999580,10080,10080,10080,10080,0
20230925,164200,41107999580,10080,10080,10080,10080,0
20230925,164100,41107999580,10080,10080,10080,10080,0
20230925,164000,41107999580,10080,10080,10080,10080,0
20230925,163900,41107999580,10080,10080,10080,10080,0
20230925,163800,41107999580,10080,10080,10080,10080,0
20230925,163700,41107999580,10080,10080,10080,10080,0
20230925,163600,41107999580,10080,10080,10080,10080,0
20230925,163500,41107999580,10080,10080,10080,10080,0
20230925,163400,41107999580,10080,10080,10080,10080,0
20230925,163300,41107999580,10080,10080,10080,10080,0
20230925,163200,41107999580,10080,10080,10080,10080,0
20230925,163100,41107999580,10080,10080,10080,10080,0
20230925,163000,41107999580,10080,10080,10080,10080,0
20230925,162900,41107999580,10080,10080,10080,10080,0
20230925,162800,41107999580,10080,10080,10080,10080,0
20230925,162700,41107999580,10080,10080,10080,10080,0
20230925,162600,41107999580,10080,10080,10080,10080,0
20230925,162500,41107999580,10080,10080,10080,10080,0
20230925,162400,41107999580,10080,10080,10080,10080,0
20230925,162300,41107999580,10080,10080,10080,10080,0
20230925,162200,41107999580,10080,10080,10080,10080,0
20230925,162100,41107999580,10080,10080,10080,10080,0
20230925,162000,41107999580,10080,10080,10080,10080,0
20230925,161900,41107999580,10080,10080,10080,10080,0
20230925,161800,41107999580,10080,10080,10080,10080,103651
20230925,161700,41107999580,10080,10080,10080,10080,0
20230925,161600,41107999580,10080,10080,10080,10080,0
20230925,161500,41107999580,10080,10080,10080,10080,0
20230925,161400,41107999580,10080,10080,10080,10080,0
20230925,161300,41107999580,10080,10080,10080,10080,0
20230925,161200,41107999580,10080,10080,10080,10080,0
20230925,161100,41107999580,10080,10080,10080,10080,0
20230925,161000,41107999580,10080,10080,10080,10080,0
20230925,160900,41107999580,10080,10080,10080,10080,0
20230925,160800,41107999580,10080,10080,10080,10080,0
20230925,160700,41107999580,10080,10080,10080,10080,0
20230925,160600,41107999580,10080,10080,10080,10080,0
20230925,160500,41107999580,10080,10080,10080,10080,0
20230925,160400,41107999580,10080,10080,10080,10080,0
20230925,160300,41107999580,10080,10080,10080,10080,0
20230925,160200,41107999580,10080,10080,10080,10080,0
20230925,160100,41107999580,10080,10080,10080,10080,0
20230925,160000,41107999580,10080,10080,10080,10080,0
20230925,155900,41107999580,10080,10080,10080,10080,0
20230925,155800,41107999580,10080,10080,10080,10080,0
20230925,155700,41107999580,10080,10080,10080,10080,0
20230925,155600,41107999580,10080,10080,10080,10080,0
20230925,155500,41107999580,10080,10080,10080,10080,0
20230925,155400,41107999580,10080,10080,10080,10080,0
20230925,155300,41107999580,10080,10080,10080,10080,0
20230925,155200,41107999580,10080,10080,10080,10080,0
20230925,155100,41107999580,10080,10080,10080,10080,0
20230925,155000,41107999580,10080,10080,10080,10080,0
20230925,154900,41107999580,10080,10080,10080,10080,0
20230925,154800,41107999580,10080,10080,10080,10080,103651
20230925,154700,41107999580,10080,10080,10080,10080,0
20230925,154600,41107999580,10080,10080,10080,10080,0
20230925,154500,41107999580,10080,10080,10080,10080,0
20230925,154400,41107999580,10080,10080,10080,10080,0
20230925,154300,41107999580,10080,10080,10080,10080,0
20230925,154200,41107999580,10080,10080,10080,10080,0
20230925,154100,41107999580,10080,10080,10080,10080,0
20230925,154000,41107999580,10080,10080,10080,10080,0
20230925,153900,41107999580,10080,10080,10080,10080,0
20230925,153800,41107999580,10080,10080,10080,10080,0
20230925,153700,41107999580,10080,10080,10080,10080,0
20230925,153600,41107999580,10080,10080,10080,10080,0
20230925,153500,41107999580,10080,10080,10080,10080,0
20230925,153400,41107999580,10080,10080,10080,10080,0
20230925,153300,41107999580,10080,10080,10080,10080,0
20230925,153200,41107999580,10080,10080,10080,10080,0
20230925,153100,41107999580,10080,10080,10080,10080,0
20230925,153000,41107999580,10080,10080,10080,10080,103651
20230925,152900,40063197500,10080,10080,10080,10080,0
20230925,152800,40063197500,10080,10080,10080,10080,0
20230925,152700,40063197500,10080,10080,10080,10080,0
20230925,152600,40063197500,10080,10080,10080,10080,0
20230925,152500,40063197500,10080,10080,10080,10080,0
20230925,152400,40063197500,10080,10080,10080,10080,0
20230925,152300,40063197500,10080,10080,10080,10080,0
20230925,152200,40063197500,10080,10080,10080,10080,0
20230925,152100,40063197500,10080,10080,10080,10080,0
20230925,152000,40063197500,10080,10080,10080,10080,0
20230925,151900,40063197500,10080,10070,10090,10060,15415
20230925,151800,39907937580,10090,10090,10090,10070,20465
20230925,151700,39701670580,10090,10090,10100,10080,11143
20230925,151600,39589244010,10090,10110,10110,10080,4209
20230925,151500,39546798640,10080,10070,10100,10060,20287
20230925,151400,39342352420,10070,10090,10090,10070,10087
20230925,151300,39240668940,10090,10080,10110,10080,6938
20230925,151200,39170653780,10080,10100,10110,10080,9715
20230925,151100,39072688990,10100,10090,10110,10080,5894
20230925,151000,39013188410,10080,10080,10090,10070,27932
20230925,150900,38731639750,10080,10090,10110,10080,16010
20230925,150800,38570091530,10090,10110,10110,10090,10280
20230925,150700,38466278020,10100,10110,10110,10100,3263
20230925,150600,38433296180,10100,10100,10120,10100,4296
20230925,150500,38389875880,10100,10080,10100,10080,4992
20230925,150400,38339484040,10090,10090,10100,10090,6909
20230925,150300,38269769350,10100,10090,10110,10090,2251
20230925,150200,38247038310,10100,10090,10110,10080,9170
20230925,150100,38154490870,10090,10110,10110,10080,6560
20230925,150000,38088282030,10100,10090,10130,10080,20569
20230925,145900,37880561880,10090,10100,10100,10080,8117
20230925,145800,37798674750,10090,10090,10100,10080,14710
20230925,145700,37650344030,10090,10080,10100,10080,2589
20230925,145600,37624219190,10080,10090,10100,10080,3370
20230925,145500,37590222680,10090,10090,10100,10080,1031
20230925,145400,37579819850,10090,10090,10100,10060,14578
20230925,145300,37432904760,10090,10080,10100,10080,3027
20230925,145200,37402369000,10100,10100,10100,10080,1294
20230925,145100,37389312910,10080,10090,10100,10080,1882
20230925,145000,37370322720,10090,10100,10100,10080,4377
20230925,144900,37326167480,10100,10110,10110,10100,1832
20230925,144800,37307659240,10110,10120,10120,10100,4599
20230925,144700,37261162140,10120,10120,10130,10110,2335
20230925,144600,37237535820,10110,10120,10130,10110,1398
20230925,144500,37223388440,10130,10140,10140,10110,4232
20230925,144400,37180544680,10140,10100,10140,10090,14569
20230925,144300,37033014670,10090,10080,10100,10080,7647
20230925,144200,36955905340,10080,10090,10100,10080,4150
20230925,144100,36914039000,10090,10080,10090,10080,3816
20230925,144000,36875562470,10080,10110,10110,10080,1339
20230925,143900,36862063190,10090,10080,10110,10080,3848
20230925,143800,36823227410,10090,10080,10090,10080,2549
20230925,143700,36797529840,10080,10090,10090,10080,203
20230925,143600,36795482070,10090,10100,10100,10080,1009
20230925,143500,36785300140,10100,10100,10120,10100,7425
20230925,143400,36710207550,10110,10090,10120,10080,3885
20230925,143300,36670931840,10080,10070,10080,10050,1399
20230925,143200,36656852030,10070,10050,10070,10050,4194
20230925,143100,36614652890,10060,10060,10060,10040,4366
20230925,143000,36570782410,10060,10050,10060,10040,3185
20230925,142900,36538762470,10060,10050,10060,10050,2802
20230925,142800,36510577030,10060,10050,10060,10040,5311
20230925,142700,36457201410,10050,10070,10070,10050,2766
20230925,142600,36429398980,10070,10050,10070,10050,707
20230925,142500,36422293400,10050,10090,10090,10050,3445
20230925,142400,36387634320,10090,10070,10090,10070,1451
20230925,142300,36373008380,10070,10060,10080,10050,783
20230925,142200,36365131240,10050,10060,10090,10050,1237
20230925,142100,36352695380,10070,10070,10100,10050,4220
20230925,142000,36310220490,10070,10030,10070,10030,6130
20230925,141900,36248630580,10030,10030,10040,10020,8208
20230925,141800,36166304630,10030,10020,10040,10020,3106
20230925,141700,36135157900,10030,10020,10040,10010,6754
20230925,141600,36067442150,10020,10020,10030,10010,7158
20230925,141500,35995726640,10020,10030,10030,10020,3033
20230925,141400,35965335540,10020,10030,10040,10020,1550
20230925,141300,35949789010,10020,10040,10060,10020,2803
20230925,141200,35921671240,10060,10050,10060,10030,353
20230925,141100,35918130120,10050,10050,10060,10030,3786
20230925,141000,35880131070,10040,10030,10050,10030,213
20230925,140900,35877993440,10030,10040,10060,10030,3545
20230925,140800,35842428180,10040,10040,10050,10030,3658
20230925,140700,35805724060,10040,10060,10070,10040,11169
20230925,140600,35693459440,10070,10070,10080,10060,2376
20230925,140500,35669534530,10070,10080,10080,10070,1444
20230925,140400,35654989780,10080,10090,10090,10080,2130
20230925,140300,35633511930,10090,10090,10100,10090,945
20230925,140200,35623976680,10090,10100,10100,10080,3413
20230925,140100,35589533300,10100,10120,10120,10100,5660
20230925,140000,35532308720,10110,10110,10130,10110,2491
20230925,135900,35507112480,10110,10120,10120,10110,1237
20230925,135800,35494597000,10120,10120,10130,10120,451
20230925,135700,35490032870,10120,10120,10130,10120,409
20230925,135600,35485893340,10120,10120,10130,10110,680
20230925,135500,35479011680,10120,10120,10120,10110,1370
20230925,135400,35465150400,10120,10110,10120,10110,1126
20230925,135300,35453762120,10120,10120,10140,10120,2099
20230925,135200,35432519300,10120,10120,10130,10120,342
20230925,135100,35429054930,10120,10120,10120,10110,288
20230925,135000,35426140710,10120,10120,10120,10110,2763
20230925,134900,35398193140,10120,10110,10120,10080,4754
20230925,134800,35350157160,10120,10130,10140,10100,5881
20230925,134700,35290675710,10140,10140,10140,10130,867
20230925,134600,35281892490,10130,10140,10140,10130,1138
20230925,134500,35270358710,10140,10140,10160,10130,1784
20230925,134400,35252267270,10140,10150,10150,10140,2310
20230925,134300,35228840010,10160,10150,10170,10140,567
20230925,134200,35223081720,10140,10130,10190,10120,9610
20230925,134100,35125488780,10130,10140,10140,10130,346
20230925,134000,35121981430,10140,10120,10140,10120,1045
20230925,133900,35111398790,10130,10140,10140,10120,2058
20230925,133800,35090547580,10140,10130,10140,10130,972
20230925,133700,35080699790,10130,10140,10150,10130,3262
20230925,133600,35047627130,10140,10080,10140,10080,1615
20230925,133500,35031307420,10080,10110,10110,10070,2996
20230925,133400,35001080720,10110,10100,10120,10100,1004
20230925,133300,34990935410,10100,10160,10170,10100,12926
20230925,133200,34859853700,10160,10130,10170,10130,28553
20230925,133100,34569998240,10130,10120,10140,10110,7377
20230925,133000,34495276410,10110,10080,10120,10080,6615
20230925,132900,34428485290,10090,10070,10090,10060,2387
20230925,132800,34404427150,10060,10040,10080,10040,1231
20230925,132700,34392039930,10040,10040,10040,10030,643
20230925,132600,34385584330,10050,10030,10050,10030,492
20230925,132500,34380644950,10030,10020,10040,10010,2517
20230925,132400,34355410360,10020,10020,10030,10010,4625
20230925,132300,34309077100,10020,10020,10030,10020,231
20230925,132200,34306760800,10020,10030,10030,10020,431
20230925,132100,34302441660,10020,10030,10030,10020,2682
20230925,132000,34275560600,10040,10020,10040,10020,194
20230925,131900,34273614710,10020,10030,10030,10020,2282
20230925,131800,34250742960,10030,10030,10030,10030,1338
20230925,131700,34237322820,10030,10030,10030,10020,1578
20230925,131600,34221501570,10030,10020,10040,10020,234
20230925,131500,34219154650,10030,10030,10030,10020,4783
20230925,131400,34171214830,10030,10030,10040,10030,2539
20230925,131300,34145747930,10030,10040,10040,10030,1549
20230925,131200,34130200890,10040,10040,10050,10040,684
20230925,131100,34123332510,10040,10060,10060,10040,964
20230925,131000,34113645330,10060,10050,10060,10040,459
20230925,130900,34109033620,10050,10030,10050,10030,1489
20230925,130800,34094081340,10030,10020,10040,10020,2675
20230925,130700,34067256270,10020,10020,10030,10020,3009
20230925,130600,34037104670,10020,10020,10030,10020,1327
20230925,130500,34023807730,10020,10020,10030,10020,718
20230925,130400,34016613320,10030,10020,10030,10020,2626
20230925,130300,33990300780,10020,10030,10030,10020,2120
20230925,130200,33969057770,10020,10030,10030,10020,347
20230925,130100,33965577570,10040,10030,10040,10020,663
20230925,130000,33958932270,10030,10020,10030,10020,440
20230925,125900,33954522660,10030,10020,10050,10020,1494
20230925,125800,33939541030,10020,10030,10040,10020,3340
20230925,125700,33906058000,10030,10030,10040,10030,1582
20230925,125600,33890186060,10030,10030,10040,10030,1755
20230925,125500,33872578900,10040,10040,10050,10030,2516
20230925,125400,33847322510,10050,10040,10050,10040,626
20230925,125300,33841036250,10040,10040,10050,10040,1753
20230925,125200,33823428800,10070,10060,10070,10040,1433
20230925,125100,33809018990,10050,10050,10060,10040,769
20230925,125000,33801286660,10060,10060,10070,10030,1730
20230925,124900,33783892250,10070,10030,10070,10030,1879
20230925,124800,33765029470,10030,10020,10040,10020,2499
20230925,124700,33739954690,10030,10020,10030,10020,1173
20230925,124600,33728199990,10010,10030,10040,10010,3353
20230925,124500,33694608140,10030,10030,10040,10010,4858
20230925,124400,33645917870,10030,10030,10030,10010,2670
20230925,124300,33619172340,10030,10060,10060,10020,4911
20230925,124200,33569880970,10060,10050,10060,10050,337
20230925,124100,33566494040,10050,10060,10060,10040,1657
20230925,124000,33549840440,10080,10050,10080,10050,454
20230925,123900,33545269200,10050,10050,10060,10050,808
20230925,123800,33537147700,10060,10060,10080,10050,756
20230925,123700,33529542740,10060,10060,10060,10060,318
20230925,123600,33526343660,10080,10050,10080,10050,584
20230925,123500,33520467860,10040,10070,10080,10040,2132
20230925,123400,33499035090,10080,10050,10080,10050,210
20230925,123300,33496922420,10060,10050,10060,10050,992
20230925,123200,33486950930,10060,10070,10070,10040,514
20230925,123100,33481782300,10080,10070,10080,10070,195
20230925,123000,33479818430,10060,10050,10060,10040,1372
20230925,122900,33466028660,10060,10040,10060,10030,633
20230925,122800,33459671360,10040,10050,10070,10030,1274
20230925,122700,33446864410,10050,10040,10060,10040,634
20230925,122600,33440493140,10050,10030,10050,10030,732
20230925,122500,33433145630,10030,10030,10030,10030,929
20230925,122400,33423827760,10030,10020,10040,10020,1313
20230925,122300,33410659560,10030,10030,10040,10020,1609
20230925,122200,33394524080,10030,10030,10040,10020,951
20230925,122100,33384980040,10030,10020,10030,10020,644
20230925,122000,33378523380,10030,10010,10030,10010,2611
20230925,121900,33352381250,10010,10010,10030,10010,1730
20230925,121800,33335050850,10010,10020,10040,10010,1082
20230925,121700,33324212350,10030,10030,10040,10020,1112
20230925,121600,33313059380,10030,10030,10050,10010,7168
20230925,121500,33241267110,10030,10040,10050,10030,3743
20230925,121400,33203685670,10040,10060,10070,10040,5450
20230925,121300,33148896690,10070,10100,10100,10070,8131
20230925,121200,33066899170,10100,10100,10100,10100,984
20230925,121100,33056960770,10100,10100,10100,10100,2149
20230925,121000,33035255870,10100,10090,10100,10090,2346
20230925,120900,33011583350,10090,10110,10120,10090,7453
20230925,120800,32936301420,10110,10110,10120,10110,965
20230925,120700,32926545260,10110,10120,10120,10100,999
20230925,120600,32916445470,10120,10110,10120,10110,51
20230925,120500,32915929800,10110,10110,10110,10110,495
20230925,120400,32910925350,10110,10110,10120,10110,320
20230925,120300,32907688950,10120,10110,10130,10100,1679
20230925,120200,32890714970,10130,10110,10130,10110,1640
20230925,120100,32874122010,10110,10120,10120,10100,3751
20230925,120000,32836220920,10130,10110,10130,10110,361
20230925,115900,32832568010,10110,10110,10120,10110,1129
20230925,115800,32821152820,10110,10120,10130,10110,2805
20230925,115700,32792779510,10120,10120,10120,10120,604
20230925,115600,32786667030,10120,10120,10130,10110,1172
20230925,115500,32774806240,10120,10120,10120,10110,553
20230925,115400,32769214420,10120,10130,10130,10100,3245
20230925,115300,32736408900,10120,10120,10140,10110,2913
20230925,115200,32706951400,10140,10110,10140,10100,1601
20230925,115100,32690772640,10110,10130,10140,10100,10027
20230925,115000,32589328300,10130,10130,10140,10130,923
20230925,114900,32579976150,10130,10130,10150,10130,970
20230925,114800,32570146780,10130,10150,10150,10130,3657
20230925,114700,32533065710,10150,10150,10160,10140,3753
20230925,114600,32494983440,10150,10150,10160,10130,3670
20230925,114500,32457747480,10150,10150,10160,10140,2980
20230925,114400,32427499820,10160,10170,10170,10130,13286
20230925,114300,32292532930,10180,10140,10180,10140,12788
20230925,114200,32162549800,10150,10100,10150,10100,13441
20230925,114100,32026445370,10100,10070,10100,10060,5240
20230925,114000,31973576570,10070,10080,10090,10070,3610
20230925,113900,31937197690,10090,10090,10100,10070,4388
20230925,113800,31892941020,10100,10110,10120,10070,7194
20230925,113700,31820355770,10120,10070,10120,10060,10024
20230925,113600,31719173480,10070,10070,10070,10060,2118
20230925,113500,31697861490,10060,10060,10090,10060,4369
20230925,113400,31653823280,10060,10060,10060,10050,399
20230925,113300,31649809500,10060,10070,10080,10060,933
20230925,113200,31640416040,10080,10070,10080,10050,4451
20230925,113100,31595625560,10070,10080,10080,10050,2718
20230925,113000,31568266820,10080,10040,10090,10040,8764
20230925,112900,31480097590,10040,10040,10050,10040,346
20230925,112800,31476623600,10050,10030,10050,10030,615
20230925,112700,31470449910,10040,10030,10050,10030,1281
20230925,112600,31457598190,10040,10030,10050,10020,1111
20230925,112500,31446449000,10020,10020,10030,10020,521
20230925,112400,31441226840,10040,10030,10040,10020,542
20230925,112300,31435792030,10030,10020,10040,10020,315
20230925,112200,31432632990,10020,10020,10030,10010,2180
20230925,112100,31410789050,10020,10010,10020,10010,2043
20230925,112000,31390330020,10020,10010,10020,10010,1778
20230925,111900,31372531010,10010,10020,10020,10010,5192
20230925,111800,31320540640,10040,10010,10040,10010,687
20230925,111700,31313658360,10020,10030,10040,10010,7196
20230925,111600,31241555810,10040,10040,10070,10030,1697
20230925,111500,31224496280,10030,10060,10060,10030,5719
20230925,111400,31167116710,10060,10050,10060,10040,3068
20230925,111300,31136281720,10060,10050,10060,10040,911
20230925,111200,31127126270,10050,10030,10060,10010,6227
20230925,111100,31064674600,10030,10010,10030,10010,1104
20230925,111000,31053612340,10020,10010,10020,10000,2828
20230925,110900,31025311490,10010,10010,10010,10000,963
20230925,110800,31015676170,10010,10010,10020,10010,4213
20230925,110700,30973503870,10020,10030,10030,10020,1555
20230925,110600,30957922650,10010,10050,10050,10010,4209
20230925,110500,30915729720,10040,10030,10050,10030,2411
20230925,110400,30891515560,10030,10030,10040,10020,1208
20230925,110300,30879400480,10030,10010,10030,10000,1949
20230925,110200,30859876250,10010,10010,10010,10000,1693
20230925,110100,30842932390,10010,10020,10020,10010,544
20230925,110000,30837484500,10020,9990,10020,9980,7955
20230925,105900,30757935130,9990,9980,10000,9980,2475
20230925,105800,30733213260,9990,9990,10000,9980,2935
20230925,105700,30703892270,10000,10000,10000,9990,1062
20230925,105600,30693282380,9990,10000,10020,9990,958
20230925,105500,30683702090,10000,9990,10020,9980,9929
20230925,105400,30584503010,9990,9990,10000,9980,3757
20230925,105300,30546969260,9990,10000,10000,9990,8980
20230925,105200,30457233460,10020,10010,10020,10000,3914
20230925,105100,30418082670,10010,10010,10020,10000,2522
20230925,105000,30392837600,10010,10010,10020,10000,1736
20230925,104900,30375453990,10020,10010,10020,10000,1921
20230925,104800,30356232370,10010,10020,10020,10000,7285
20230925,104700,30283353060,10010,10020,10020,10000,4271
20230925,104600,30240627000,10010,10020,10030,10000,3643
20230925,104500,30204158750,10030,10030,10030,10020,1578
20230925,104400,30188334620,10030,10020,10030,10020,1222
20230925,104300,30176087970,10020,10030,10030,10010,1250
20230925,104200,30163571850,10030,10010,10040,10010,2906
20230925,104100,30134458040,10020,10000,10020,10000,1741
20230925,104000,30117039640,10000,10000,10000,9980,8982
20230925,103900,30027315420,10000,10020,10020,10000,2041
20230925,103800,30006900780,10020,10030,10030,10010,1857
20230925,103700,29988306650,10030,10010,10040,9990,14141
20230925,103600,29846899570,10010,10050,10050,10010,6571
20230925,103500,29781014640,10050,10050,10060,10040,1266
20230925,103400,29768296280,10040,10050,10060,10040,3837
20230925,103300,29729741990,10060,10080,10080,10060,9347
20230925,103200,29635599590,10080,10050,10090,10050,9262
20230925,103100,29542318170,10060,10030,10060,10030,3004
20230925,103000,29512146780,10040,10030,10050,10020,3306
20230925,102900,29478976630,10030,10030,10040,10020,6514
20230925,102800,29413678250,10030,10060,10070,10030,6798
20230925,102700,29345382120,10050,10060,10080,10030,11401
20230925,102600,29230677470,10080,10070,10110,10060,22717
20230925,102500,29001581080,10060,10070,10070,10030,7352
20230925,102400,28927699290,10050,10010,10080,10010,16529
20230925,102300,28761659250,10020,10000,10050,10000,9893
20230925,102200,28662508560,10010,10010,10050,10000,18002
20230925,102100,28482092840,10010,9990,10020,9990,21062
20230925,102000,28271314690,9980,9940,10000,9930,14859
20230925,101900,28123388690,9970,9990,10000,9930,30872
20230925,101800,27816277120,10000,9980,10000,9950,18318
20230925,101700,27633778810,9960,10000,10010,9960,17896
20230925,101600,27455247510,10000,10030,10030,9990,13484
20230925,101500,27320309740,10030,9980,10040,9980,10448
20230925,101400,27215661190,9980,9980,10000,9970,13954
20230925,101300,27076423940,9980,10020,10020,9960,71634
20230925,101200,26360745930,10020,10040,10050,10000,9765
20230925,101100,26262988900,10030,10010,10080,10010,26453
20230925,101000,25997853450,10020,10020,10050,10020,15675
20230925,100900,25840723750,10020,10030,10040,10010,21712
20230925,100800,25623128500,10040,10030,10050,10030,7312
20230925,100700,25549717820,10030,10070,10070,10020,21033
20230925,100600,25338644530,10070,10100,10110,10050,8986
20230925,100500,25248122040,10100,10050,10110,10050,8970
20230925,100400,25157751810,10050,10060,10080,10050,10733
20230925,100300,25049751320,10070,10080,10100,10040,13290
20230925,100200,24916019910,10100,10050,10160,10020,43848
20230925,100100,24474810340,10050,10130,10130,10040,79046
20230925,100000,23677094510,10110,10150,10170,10110,9624
20230925,095900,23579553280,10170,10140,10170,10120,7582
20230925,095800,23502705260,10140,10140,10150,10120,4471
20230925,095700,23457412440,10130,10150,10150,10110,5633
20230925,095600,23400332580,10150,10170,10180,10140,2341
20230925,095500,23376573330,10180,10120,10180,10100,25799
20230925,095400,23115246730,10120,10200,10200,10110,45581
20230925,095300,22653508080,10180,10180,10180,10170,5615
20230925,095200,22596388980,10170,10180,10180,10160,3138
20230925,095100,22564475420,10160,10170,10180,10150,14185
20230925,095000,22420359240,10180,10210,10220,10180,11982
20230925,094900,22298207850,10210,10200,10230,10180,8673
20230925,094800,22209731690,10180,10200,10220,10170,6181
20230925,094700,22146776660,10220,10170,10250,10150,23684
20230925,094600,21905609950,10170,10190,10200,10170,15606
20230925,094500,21746652400,10180,10270,10290,10130,66414
20230925,094400,21069402770,10270,10240,10280,10230,5709
20230925,094300,21010884610,10230,10260,10260,10230,6165
20230925,094200,20947764200,10260,10220,10260,10220,7851
20230925,094100,20867372220,10220,10280,10300,10220,14603
20230925,094000,20717741060,10290,10240,10300,10210,21110
20230925,093900,20501216960,10240,10210,10280,10200,40709
20230925,093800,20085247990,10200,10320,10350,10200,80632
20230925,093700,19260542140,10320,10290,10330,10250,20754
20230925,093600,19046737630,10270,10310,10330,10230,50823
20230925,093500,18524401140,10330,10500,10510,10200,147303
20230925,093400,17002143310,10500,10590,10600,10500,38515
20230925,093300,16596554370,10600,10660,10670,10590,19321
20230925,093200,16391354450,10660,10630,10670,10620,8257
20230925,093100,16303510850,10620,10550,10660,10550,18607
20230925,093000,16105817850,10570,10550,10570,10540,9599
20230925,092900,16004548510,10570,10570,10570,10520,29407
20230925,092800,15694643560,10570,10620,10650,10570,40133
20230925,092700,15269505800,10640,10700,10710,10610,12318
20230925,092600,15138311330,10690,10610,10770,10600,20555
20230925,092500,14919688150,10600,10660,10670,10600,33414
20230925,092400,14564399340,10670,10770,10770,10660,34652
20230925,092300,14193652800,10760,10760,10780,10750,17370
20230925,092200,14006668090,10750,10690,10770,10680,14278
20230925,092100,13853629840,10690,10700,10730,10680,13983
20230925,092000,13704097270,10700,10800,10810,10700,20351
20230925,091900,13485194450,10800,10800,10830,10740,21045
20230925,091800,13257799090,10790,10660,10800,10660,16766
20230925,091700,13078114550,10670,10710,10710,10660,24875
20230925,091600,12812468110,10710,10720,10730,10670,35090
20230925,091500,12436975190,10720,10750,10800,10720,38481
20230925,091400,12022811070,10750,10900,10920,10710,66141
20230925,091300,11307497270,10910,10920,10980,10890,130479
20230925,091200,9879643700,10920,10910,10950,10890,100748
20230925,091100,8779146000,10910,10810,10940,10800,100844
20230925,091000,7681600820,10810,10760,10810,10710,22718
20230925,090900,7437117220,10760,10790,10820,10760,32288
20230925,090800,7088600830,10790,10620,10810,10620,34738
20230925,090700,6715470120,10680,10580,10700,10570,39612
20230925,090600,6294380210,10580,10620,10680,10580,32017
20230925,090500,5954626680,10620,10720,10740,10590,64200
20230925,090400,5271774880,10750,10720,10760,10700,33029
20230925,090300,4917504340,10710,10670,10790,10630,49552
20230925,090200,4386970860,10670,10790,10840,10660,81370
20230925,090100,3513025220,10760,10860,10880,10660,122286
20230925,090000,2194629550,10870,10870,10890,10790,202103