stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230920,203800,2534397110,2110,2110,2110,2110,25597
20230920,203700,2534397110,2110,2110,2110,2110,0
20230920,203600,2534397110,2110,2110,2110,2110,0
20230920,203500,2534397110,2110,2110,2110,2110,0
20230920,203400,2534397110,2110,2110,2110,2110,0
20230920,203300,2534397110,2110,2110,2110,2110,0
20230920,203200,2534397110,2110,2110,2110,2110,0
20230920,203100,2534397110,2110,2110,2110,2110,0
20230920,203000,2534397110,2110,2110,2110,2110,0
20230920,202900,2534397110,2110,2110,2110,2110,0
20230920,202800,2534397110,2110,2110,2110,2110,0
20230920,202700,2534397110,2110,2110,2110,2110,0
20230920,202600,2534397110,2110,2110,2110,2110,0
20230920,202500,2534397110,2110,2110,2110,2110,0
20230920,202400,2534397110,2110,2110,2110,2110,0
20230920,202300,2534397110,2110,2110,2110,2110,0
20230920,202200,2534397110,2110,2110,2110,2110,0
20230920,202100,2534397110,2110,2110,2110,2110,0
20230920,202000,2534397110,2110,2110,2110,2110,0
20230920,201900,2534397110,2110,2110,2110,2110,0
20230920,201800,2534397110,2110,2110,2110,2110,0
20230920,201700,2534397110,2110,2110,2110,2110,0
20230920,201600,2534397110,2110,2110,2110,2110,0
20230920,201500,2534397110,2110,2110,2110,2110,0
20230920,201400,2534397110,2110,2110,2110,2110,0
20230920,201300,2534397110,2110,2110,2110,2110,0
20230920,201200,2534397110,2110,2110,2110,2110,0
20230920,201100,2534397110,2110,2110,2110,2110,0
20230920,201000,2534397110,2110,2110,2110,2110,0
20230920,200900,2534397110,2110,2110,2110,2110,0
20230920,200800,2534397110,2110,2110,2110,2110,25597
20230920,200700,2534397110,2110,2110,2110,2110,0
20230920,200600,2534397110,2110,2110,2110,2110,0
20230920,200500,2534397110,2110,2110,2110,2110,0
20230920,200400,2534397110,2110,2110,2110,2110,0
20230920,200300,2534397110,2110,2110,2110,2110,0
20230920,200200,2534397110,2110,2110,2110,2110,0
20230920,200100,2534397110,2110,2110,2110,2110,0
20230920,200000,2534397110,2110,2110,2110,2110,0
20230920,195900,2534397110,2110,2110,2110,2110,0
20230920,195800,2534397110,2110,2110,2110,2110,0
20230920,195700,2534397110,2110,2110,2110,2110,0
20230920,195600,2534397110,2110,2110,2110,2110,0
20230920,195500,2534397110,2110,2110,2110,2110,0
20230920,195400,2534397110,2110,2110,2110,2110,0
20230920,195300,2534397110,2110,2110,2110,2110,0
20230920,195200,2534397110,2110,2110,2110,2110,0
20230920,195100,2534397110,2110,2110,2110,2110,0
20230920,195000,2534397110,2110,2110,2110,2110,0
20230920,194900,2534397110,2110,2110,2110,2110,0
20230920,194800,2534397110,2110,2110,2110,2110,0
20230920,194700,2534397110,2110,2110,2110,2110,0
20230920,194600,2534397110,2110,2110,2110,2110,0
20230920,194500,2534397110,2110,2110,2110,2110,0
20230920,194400,2534397110,2110,2110,2110,2110,0
20230920,194300,2534397110,2110,2110,2110,2110,0
20230920,194200,2534397110,2110,2110,2110,2110,0
20230920,194100,2534397110,2110,2110,2110,2110,0
20230920,194000,2534397110,2110,2110,2110,2110,0
20230920,193900,2534397110,2110,2110,2110,2110,0
20230920,193800,2534397110,2110,2110,2110,2110,25597
20230920,193700,2534397110,2110,2110,2110,2110,0
20230920,193600,2534397110,2110,2110,2110,2110,0
20230920,193500,2534397110,2110,2110,2110,2110,0
20230920,193400,2534397110,2110,2110,2110,2110,0
20230920,193300,2534397110,2110,2110,2110,2110,0
20230920,193200,2534397110,2110,2110,2110,2110,0
20230920,193100,2534397110,2110,2110,2110,2110,0
20230920,193000,2534397110,2110,2110,2110,2110,0
20230920,192900,2534397110,2110,2110,2110,2110,0
20230920,192800,2534397110,2110,2110,2110,2110,0
20230920,192700,2534397110,2110,2110,2110,2110,0
20230920,192600,2534397110,2110,2110,2110,2110,0
20230920,192500,2534397110,2110,2110,2110,2110,0
20230920,192400,2534397110,2110,2110,2110,2110,0
20230920,192300,2534397110,2110,2110,2110,2110,0
20230920,192200,2534397110,2110,2110,2110,2110,0
20230920,192100,2534397110,2110,2110,2110,2110,0
20230920,192000,2534397110,2110,2110,2110,2110,0
20230920,191900,2534397110,2110,2110,2110,2110,0
20230920,191800,2534397110,2110,2110,2110,2110,0
20230920,191700,2534397110,2110,2110,2110,2110,0
20230920,191600,2534397110,2110,2110,2110,2110,0
20230920,191500,2534397110,2110,2110,2110,2110,0
20230920,191400,2534397110,2110,2110,2110,2110,0
20230920,191300,2534397110,2110,2110,2110,2110,0
20230920,191200,2534397110,2110,2110,2110,2110,0
20230920,191100,2534397110,2110,2110,2110,2110,0
20230920,191000,2534397110,2110,2110,2110,2110,0
20230920,190900,2534397110,2110,2110,2110,2110,0
20230920,190800,2534397110,2110,2110,2110,2110,25597
20230920,190700,2534397110,2110,2110,2110,2110,0
20230920,190600,2534397110,2110,2110,2110,2110,0
20230920,190500,2534397110,2110,2110,2110,2110,0
20230920,190400,2534397110,2110,2110,2110,2110,0
20230920,190300,2534397110,2110,2110,2110,2110,0
20230920,190200,2534397110,2110,2110,2110,2110,0
20230920,190100,2534397110,2110,2110,2110,2110,0
20230920,190000,2534397110,2110,2110,2110,2110,0
20230920,185900,2534397110,2110,2110,2110,2110,0
20230920,185800,2534397110,2110,2110,2110,2110,0
20230920,185700,2534397110,2110,2110,2110,2110,0
20230920,185600,2534397110,2110,2110,2110,2110,0
20230920,185500,2534397110,2110,2110,2110,2110,0
20230920,185400,2534397110,2110,2110,2110,2110,0
20230920,185300,2534397110,2110,2110,2110,2110,0
20230920,185200,2534397110,2110,2110,2110,2110,0
20230920,185100,2534397110,2110,2110,2110,2110,0
20230920,185000,2534397110,2110,2110,2110,2110,0
20230920,184900,2534397110,2110,2110,2110,2110,0
20230920,184800,2534397110,2110,2110,2110,2110,0
20230920,184700,2534397110,2110,2110,2110,2110,0
20230920,184600,2534397110,2110,2110,2110,2110,0
20230920,184500,2534397110,2110,2110,2110,2110,0
20230920,184400,2534397110,2110,2110,2110,2110,0
20230920,184300,2534397110,2110,2110,2110,2110,0
20230920,184200,2534397110,2110,2110,2110,2110,0
20230920,184100,2534397110,2110,2110,2110,2110,0
20230920,184000,2534397110,2110,2110,2110,2110,0
20230920,183900,2534397110,2110,2110,2110,2110,0
20230920,183800,2534397110,2110,2110,2110,2110,25597
20230920,183700,2534397110,2110,2110,2110,2110,0
20230920,183600,2534397110,2110,2110,2110,2110,0
20230920,183500,2534397110,2110,2110,2110,2110,0
20230920,183400,2534397110,2110,2110,2110,2110,0
20230920,183300,2534397110,2110,2110,2110,2110,0
20230920,183200,2534397110,2110,2110,2110,2110,0
20230920,183100,2534397110,2110,2110,2110,2110,0
20230920,183000,2534397110,2110,2110,2110,2110,0
20230920,182900,2534397110,2110,2110,2110,2110,0
20230920,182800,2534397110,2110,2110,2110,2110,0
20230920,182700,2534397110,2110,2110,2110,2110,0
20230920,182600,2534397110,2110,2110,2110,2110,0
20230920,182500,2534397110,2110,2110,2110,2110,0
20230920,182400,2534397110,2110,2110,2110,2110,0
20230920,182300,2534397110,2110,2110,2110,2110,0
20230920,182200,2534397110,2110,2110,2110,2110,0
20230920,182100,2534397110,2110,2110,2110,2110,0
20230920,182000,2534397110,2110,2110,2110,2110,0
20230920,181900,2534397110,2110,2110,2110,2110,0
20230920,181800,2534397110,2110,2110,2110,2110,0
20230920,181700,2534397110,2110,2110,2110,2110,0
20230920,181600,2534397110,2110,2110,2110,2110,0
20230920,181500,2534397110,2110,2110,2110,2110,0
20230920,181400,2534397110,2110,2110,2110,2110,0
20230920,181300,2534397110,2110,2110,2110,2110,0
20230920,181200,2534397110,2110,2110,2110,2110,0
20230920,181100,2534397110,2110,2110,2110,2110,0
20230920,181000,2534397110,2110,2110,2110,2110,0
20230920,180900,2534397110,2110,2110,2110,2110,0
20230920,180800,2534397110,2110,2110,2110,2110,25597
20230920,180700,2534397110,2110,2110,2110,2110,0
20230920,180600,2534397110,2110,2110,2110,2110,0
20230920,180500,2534397110,2110,2110,2110,2110,0
20230920,180400,2534397110,2110,2110,2110,2110,0
20230920,180300,2534397110,2110,2110,2110,2110,0
20230920,180200,2534397110,2110,2110,2110,2110,0
20230920,180100,2534397110,2110,2110,2110,2110,0
20230920,180000,2534397110,2110,2110,2110,2110,0
20230920,175900,2534397110,2110,2110,2110,2110,0
20230920,175800,2534397110,2110,2110,2110,2110,0
20230920,175700,2534397110,2110,2110,2110,2110,0
20230920,175600,2534397110,2110,2110,2110,2110,0
20230920,175500,2534397110,2110,2110,2110,2110,0
20230920,175400,2534397110,2110,2110,2110,2110,0
20230920,175300,2534397110,2110,2110,2110,2110,0
20230920,175200,2534397110,2110,2110,2110,2110,0
20230920,175100,2534397110,2110,2110,2110,2110,0
20230920,175000,2534397110,2110,2110,2110,2110,0
20230920,174900,2534397110,2110,2110,2110,2110,0
20230920,174800,2534397110,2110,2110,2110,2110,0
20230920,174700,2534397110,2110,2110,2110,2110,0
20230920,174600,2534397110,2110,2110,2110,2110,0
20230920,174500,2534397110,2110,2110,2110,2110,0
20230920,174400,2534397110,2110,2110,2110,2110,0
20230920,174300,2534397110,2110,2110,2110,2110,0
20230920,174200,2534397110,2110,2110,2110,2110,0
20230920,174100,2534397110,2110,2110,2110,2110,0
20230920,174000,2534397110,2110,2110,2110,2110,0
20230920,173900,2534397110,2110,2110,2110,2110,0
20230920,173800,2534397110,2110,2110,2110,2110,25597
20230920,173700,2534397110,2110,2110,2110,2110,0
20230920,173600,2534397110,2110,2110,2110,2110,0
20230920,173500,2534397110,2110,2110,2110,2110,0
20230920,173400,2534397110,2110,2110,2110,2110,0
20230920,173300,2534397110,2110,2110,2110,2110,0
20230920,173200,2534397110,2110,2110,2110,2110,0
20230920,173100,2534397110,2110,2110,2110,2110,0
20230920,173000,2534397110,2110,2110,2110,2110,0
20230920,172900,2534397110,2110,2110,2110,2110,0
20230920,172800,2534397110,2110,2110,2110,2110,0
20230920,172700,2534397110,2110,2110,2110,2110,0
20230920,172600,2534397110,2110,2110,2110,2110,0
20230920,172500,2534397110,2110,2110,2110,2110,0
20230920,172400,2534397110,2110,2110,2110,2110,0
20230920,172300,2534397110,2110,2110,2110,2110,0
20230920,172200,2534397110,2110,2110,2110,2110,0
20230920,172100,2534397110,2110,2110,2110,2110,0
20230920,172000,2534397110,2110,2110,2110,2110,0
20230920,171900,2534397110,2110,2110,2110,2110,0
20230920,171800,2534397110,2110,2110,2110,2110,0
20230920,171700,2534397110,2110,2110,2110,2110,0
20230920,171600,2534397110,2110,2110,2110,2110,0
20230920,171500,2534397110,2110,2110,2110,2110,0
20230920,171400,2534397110,2110,2110,2110,2110,0
20230920,171300,2534397110,2110,2110,2110,2110,0
20230920,171200,2534397110,2110,2110,2110,2110,0
20230920,171100,2534397110,2110,2110,2110,2110,0
20230920,171000,2534397110,2110,2110,2110,2110,0
20230920,170900,2534397110,2110,2110,2110,2110,0
20230920,170800,2534397110,2110,2110,2110,2110,25597
20230920,170700,2534397110,2110,2110,2110,2110,0
20230920,170600,2534397110,2110,2110,2110,2110,0
20230920,170500,2534397110,2110,2110,2110,2110,0
20230920,170400,2534397110,2110,2110,2110,2110,0
20230920,170300,2534397110,2110,2110,2110,2110,0
20230920,170200,2534397110,2110,2110,2110,2110,0
20230920,170100,2534397110,2110,2110,2110,2110,0
20230920,170000,2534397110,2110,2110,2110,2110,0
20230920,165900,2534397110,2110,2110,2110,2110,0
20230920,165800,2534397110,2110,2110,2110,2110,0
20230920,165700,2534397110,2110,2110,2110,2110,0
20230920,165600,2534397110,2110,2110,2110,2110,0
20230920,165500,2534397110,2110,2110,2110,2110,0
20230920,165400,2534397110,2110,2110,2110,2110,0
20230920,165300,2534397110,2110,2110,2110,2110,0
20230920,165200,2534397110,2110,2110,2110,2110,0
20230920,165100,2534397110,2110,2110,2110,2110,0
20230920,165000,2534397110,2110,2110,2110,2110,0
20230920,164900,2534397110,2110,2110,2110,2110,0
20230920,164800,2534397110,2110,2110,2110,2110,0
20230920,164700,2534397110,2110,2110,2110,2110,0
20230920,164600,2534397110,2110,2110,2110,2110,0
20230920,164500,2534397110,2110,2110,2110,2110,0
20230920,164400,2534397110,2110,2110,2110,2110,0
20230920,164300,2534397110,2110,2110,2110,2110,0
20230920,164200,2534397110,2110,2110,2110,2110,0
20230920,164100,2534397110,2110,2110,2110,2110,0
20230920,164000,2534397110,2110,2110,2110,2110,0
20230920,163900,2534397110,2110,2110,2110,2110,0
20230920,163800,2534397110,2110,2110,2110,2110,25597
20230920,163700,2534397110,2110,2110,2110,2110,0
20230920,163600,2534397110,2110,2110,2110,2110,0
20230920,163500,2534397110,2110,2110,2110,2110,0
20230920,163400,2534397110,2110,2110,2110,2110,0
20230920,163300,2534397110,2110,2110,2110,2110,0
20230920,163200,2534397110,2110,2110,2110,2110,0
20230920,163100,2534397110,2110,2110,2110,2110,0
20230920,163000,2534397110,2110,2110,2110,2110,0
20230920,162900,2534397110,2110,2110,2110,2110,0
20230920,162800,2534397110,2110,2110,2110,2110,0
20230920,162700,2534397110,2110,2110,2110,2110,0
20230920,162600,2534397110,2110,2110,2110,2110,0
20230920,162500,2534397110,2110,2110,2110,2110,0
20230920,162400,2534397110,2110,2110,2110,2110,0
20230920,162300,2534397110,2110,2110,2110,2110,0
20230920,162200,2534397110,2110,2110,2110,2110,0
20230920,162100,2534397110,2110,2110,2110,2110,0
20230920,162000,2534397110,2110,2110,2110,2110,0
20230920,161900,2534397110,2110,2110,2110,2110,0
20230920,161800,2534397110,2110,2110,2110,2110,0
20230920,161700,2534397110,2110,2110,2110,2110,0
20230920,161600,2534397110,2110,2110,2110,2110,0
20230920,161500,2534397110,2110,2110,2110,2110,0
20230920,161400,2534397110,2110,2110,2110,2110,0
20230920,161300,2534397110,2110,2110,2110,2110,0
20230920,161200,2534397110,2110,2110,2110,2110,0
20230920,161100,2534397110,2110,2110,2110,2110,0
20230920,161000,2534397110,2110,2110,2110,2110,0
20230920,160900,2534397110,2110,2110,2110,2110,0
20230920,160800,2534397110,2110,2110,2110,2110,25597
20230920,160700,2534397110,2110,2110,2110,2110,0
20230920,160600,2534397110,2110,2110,2110,2110,0
20230920,160500,2534397110,2110,2110,2110,2110,0
20230920,160400,2534397110,2110,2110,2110,2110,0
20230920,160300,2534397110,2110,2110,2110,2110,0
20230920,160200,2534397110,2110,2110,2110,2110,0
20230920,160100,2534397110,2110,2110,2110,2110,0
20230920,160000,2534397110,2110,2110,2110,2110,0
20230920,155900,2534397110,2110,2110,2110,2110,0
20230920,155800,2534397110,2110,2110,2110,2110,0
20230920,155700,2534397110,2110,2110,2110,2110,0
20230920,155600,2534397110,2110,2110,2110,2110,0
20230920,155500,2534397110,2110,2110,2110,2110,0
20230920,155400,2534397110,2110,2110,2110,2110,0
20230920,155300,2534397110,2110,2110,2110,2110,0
20230920,155200,2534397110,2110,2110,2110,2110,0
20230920,155100,2534397110,2110,2110,2110,2110,0
20230920,155000,2534397110,2110,2110,2110,2110,0
20230920,154900,2534397110,2110,2110,2110,2110,0
20230920,154800,2534397110,2110,2110,2110,2110,0
20230920,154700,2534397110,2110,2110,2110,2110,0
20230920,154600,2534397110,2110,2110,2110,2110,0
20230920,154500,2534397110,2110,2110,2110,2110,0
20230920,154400,2534397110,2110,2110,2110,2110,0
20230920,154300,2534397110,2110,2110,2110,2110,0
20230920,154200,2534397110,2110,2110,2110,2110,0
20230920,154100,2534397110,2110,2110,2110,2110,0
20230920,154000,2534397110,2110,2110,2110,2110,0
20230920,153900,2534397110,2110,2110,2110,2110,0
20230920,153800,2534397110,2110,2110,2110,2110,25597
20230920,153700,2534397110,2110,2110,2110,2110,0
20230920,153600,2534397110,2110,2110,2110,2110,0
20230920,153500,2534397110,2110,2110,2110,2110,0
20230920,153400,2534397110,2110,2110,2110,2110,0
20230920,153300,2534397110,2110,2110,2110,2110,0
20230920,153200,2534397110,2110,2110,2110,2110,0
20230920,153100,2534397110,2110,2110,2110,2110,0
20230920,153000,2534397110,2110,2110,2110,2110,25597
20230920,152900,2480387440,2110,2110,2110,2110,0
20230920,152800,2480387440,2110,2110,2110,2110,0
20230920,152700,2480387440,2110,2110,2110,2110,0
20230920,152600,2480387440,2110,2110,2110,2110,0
20230920,152500,2480387440,2110,2110,2110,2110,0
20230920,152400,2480387440,2110,2110,2110,2110,0
20230920,152300,2480387440,2110,2110,2110,2110,0
20230920,152200,2480387440,2110,2110,2110,2110,0
20230920,152100,2480387440,2110,2110,2110,2110,0
20230920,152000,2480387440,2110,2110,2110,2110,0
20230920,151900,2480387440,2110,2110,2110,2105,5280
20230920,151800,2469264635,2110,2110,2110,2100,5716
20230920,151700,2457245040,2110,2110,2110,2110,194
20230920,151600,2456835700,2105,2110,2110,2105,8123
20230920,151500,2439731795,2105,2110,2110,2105,454
20230920,151400,2438775470,2110,2110,2110,2110,96
20230920,151300,2438572910,2120,2115,2120,2105,3192
20230920,151200,2431850335,2110,2120,2120,2110,2232
20230920,151100,2427138180,2120,2120,2120,2120,30
20230920,151000,2427074580,2120,2115,2120,2115,385
20230920,150900,2426258985,2115,2115,2115,2115,147
20230920,150800,2425948080,2130,2120,2130,2115,3382
20230920,150700,2418777580,2120,2125,2125,2120,1941
20230920,150600,2414652960,2130,2130,2130,2130,0
20230920,150500,2414652960,2130,2135,2140,2130,6824
20230920,150400,2400096200,2135,2140,2140,2130,938
20230920,150300,2398092895,2135,2135,2135,2135,204
20230920,150200,2397657355,2135,2135,2140,2135,2142
20230920,150100,2393075795,2140,2140,2140,2140,6589
20230920,150000,2378975335,2140,2140,2140,2130,12752
20230920,145900,2351787915,2130,2140,2140,2130,360
20230920,145800,2351020820,2140,2140,2140,2140,0
20230920,145700,2351020820,2140,2140,2140,2140,50
20230920,145600,2350913820,2140,2140,2140,2140,28
20230920,145500,2350853900,2130,2130,2130,2130,1
20230920,145400,2350851770,2130,2140,2140,2130,90
20230920,145300,2350659320,2125,2145,2145,2125,7050
20230920,145200,2335667070,2130,2130,2130,2130,49
20230920,145100,2335562700,2130,2130,2130,2130,0
20230920,145000,2335562700,2130,2145,2145,2130,979
20230920,144900,2333476680,2140,2135,2140,2125,7091
20230920,144800,2318376895,2135,2125,2140,2125,2979
20230920,144700,2312021325,2125,2140,2140,2125,508
20230920,144600,2310941450,2140,2130,2140,2130,4056
20230920,144500,2302261670,2125,2125,2125,2125,122
20230920,144400,2302002420,2125,2125,2125,2125,46
20230920,144300,2301904670,2130,2130,2130,2130,14
20230920,144200,2301874850,2130,2130,2130,2130,0
20230920,144100,2301874850,2130,2135,2145,2130,406
20230920,144000,2301009710,2130,2130,2130,2130,2875
20230920,143900,2294885960,2120,2120,2120,2120,60
20230920,143800,2294758760,2120,2120,2120,2120,1
20230920,143700,2294756640,2120,2125,2130,2120,19
20230920,143600,2294716260,2130,2130,2130,2125,5123
20230920,143500,2283828335,2130,2130,2130,2130,86
20230920,143400,2283645155,2125,2125,2125,2125,147
20230920,143300,2283332780,2125,2130,2130,2125,4205
20230920,143200,2274378410,2145,2145,2145,2145,5
20230920,143100,2274367685,2145,2135,2145,2135,1061
20230920,143000,2272102380,2135,2135,2135,2135,1496
20230920,142900,2268908420,2125,2150,2155,2100,45104
20230920,142800,2173157165,2150,2150,2150,2150,1150
20230920,142700,2170684665,2150,2145,2150,2145,874
20230920,142600,2168805580,2150,2145,2150,2145,3342
20230920,142500,2161633695,2145,2145,2145,2145,6
20230920,142400,2161620825,2135,2145,2145,2135,127
20230920,142300,2161348630,2145,2145,2145,2145,21
20230920,142200,2161303585,2135,2135,2135,2135,50
20230920,142100,2161196835,2135,2135,2140,2135,15303
20230920,142000,2128448930,2135,2135,2135,2135,10
20230920,141900,2128427580,2140,2140,2140,2140,693
20230920,141800,2126944560,2140,2140,2140,2140,473
20230920,141700,2125932340,2140,2140,2145,2140,689
20230920,141600,2124454910,2140,2145,2145,2140,55
20230920,141500,2124336985,2145,2145,2145,2145,1105
20230920,141400,2121966760,2150,2140,2150,2140,559
20230920,141300,2120770250,2140,2145,2145,2135,247
20230920,141200,2120241730,2145,2150,2150,2145,153
20230920,141100,2119913265,2150,2155,2155,2150,924
20230920,141000,2117922345,2150,2145,2150,2145,2365
20230920,140900,2112838100,2145,2140,2145,2125,2382
20230920,140800,2107739080,2140,2135,2140,2135,3042
20230920,140700,2101229215,2135,2135,2135,2135,0
20230920,140600,2101229215,2135,2125,2135,2125,509
20230920,140500,2100146220,2125,2125,2125,2125,50
20230920,140400,2100039970,2125,2125,2125,2125,242
20230920,140300,2099525720,2125,2110,2125,2110,5711
20230920,140200,2087421090,2110,2110,2110,2110,76
20230920,140100,2087260730,2110,2110,2110,2110,0
20230920,140000,2087260730,2110,2100,2110,2100,5853
20230920,135900,2074943600,2095,2095,2095,2095,0
20230920,135800,2074943600,2095,2100,2100,2095,178
20230920,135700,2074569805,2100,2100,2100,2100,1
20230920,135600,2074567705,2095,2095,2095,2095,1156
20230920,135500,2072145885,2095,2095,2095,2095,485
20230920,135400,2071129810,2095,2095,2095,2095,2
20230920,135300,2071125620,2095,2095,2095,2090,3120
20230920,135200,2064589250,2095,2095,2095,2095,194
20230920,135100,2064182820,2090,2090,2090,2090,1074
20230920,135000,2061938160,2090,2090,2090,2090,22
20230920,134900,2061892180,2090,2100,2110,2090,5707
20230920,134800,2049951375,2100,2110,2110,2100,2281
20230920,134700,2045151360,2115,2120,2120,2115,6
20230920,134600,2045138660,2120,2120,2120,2100,10465
20230920,134500,2023140255,2105,2095,2120,2095,549
20230920,134400,2021989910,2125,2145,2150,2100,64276
20230920,134300,1886272445,2150,2150,2150,2150,9
20230920,134200,1886253095,2150,2150,2150,2140,2679
20230920,134100,1880507355,2145,2135,2145,2135,1708
20230920,134000,1876844490,2140,2140,2140,2140,236
20230920,133900,1876339450,2140,2135,2140,2135,624
20230920,133800,1875007200,2135,2145,2145,2135,51
20230920,133700,1874898295,2145,2145,2145,2145,4
20230920,133600,1874889715,2130,2145,2150,2130,305
20230920,133500,1874235345,2145,2145,2150,2135,5100
20230920,133400,1863296615,2150,2145,2150,2145,3537
20230920,133300,1855697975,2160,2155,2160,2140,3560
20230920,133200,1848042165,2165,2125,2180,2125,25835
20230920,133100,1792509100,2125,2110,2125,2110,2036
20230920,133000,1788188070,2110,2120,2120,2105,10513
20230920,132900,1765991790,2120,2120,2120,2120,5
20230920,132800,1765981190,2130,2130,2130,2125,2103
20230920,132700,1761509500,2130,2130,2130,2130,158
20230920,132600,1761172960,2130,2130,2130,2130,2166
20230920,132500,1756559380,2130,2125,2130,2125,1580
20230920,132400,1753195145,2130,2145,2145,2130,701
20230920,132300,1751701660,2155,2130,2155,2125,5739
20230920,132200,1739418215,2130,2110,2130,2110,2585
20230920,132100,1733928415,2105,2155,2155,2105,5866
20230920,132000,1721350775,2155,2170,2170,2135,13577
20230920,131900,1692135410,2170,2130,2170,2130,51820
20230920,131800,1580663325,2125,2120,2125,2120,858
20230920,131700,1578843300,2120,2100,2120,2100,5372
20230920,131600,1567489060,2100,2105,2105,2095,9115
20230920,131500,1548393005,2105,2095,2105,2095,2003
20230920,131400,1544196290,2100,2100,2100,2100,1113
20230920,131300,1541858990,2110,2100,2110,2100,4603
20230920,131200,1532183660,2105,2110,2110,2105,57
20230920,131100,1532063425,2110,2110,2110,2110,30
20230920,131000,1532000125,2100,2105,2105,2100,900
20230920,130900,1530108845,2105,2110,2110,2105,146
20230920,130800,1529801445,2115,2115,2115,2115,0
20230920,130700,1529801445,2115,2100,2115,2100,56
20230920,130600,1529683815,2115,2105,2115,2105,1491
20230920,130500,1526545120,2105,2105,2105,2105,523
20230920,130400,1525444205,2115,2115,2115,2115,0
20230920,130300,1525444205,2115,2105,2115,2095,368
20230920,130200,1524671900,2110,2115,2115,2110,49
20230920,130100,1524568500,2110,2110,2110,2110,403
20230920,130000,1523718170,2115,2115,2115,2115,320
20230920,125900,1523041370,2115,2115,2115,2115,1550
20230920,125800,1519763120,2100,2100,2100,2100,500
20230920,125700,1518713120,2110,2110,2110,2110,610
20230920,125600,1517426020,2100,2105,2105,2100,1250
20230920,125500,1514800545,2105,2105,2105,2105,2
20230920,125400,1514796335,2100,2115,2115,2100,71
20230920,125300,1514647220,2115,2100,2115,2100,2575
20230920,125200,1509238785,2115,2115,2115,2115,0
20230920,125100,1509238785,2115,2115,2115,2115,2548
20230920,125000,1503849765,2115,2115,2115,2115,0
20230920,124900,1503849765,2115,2115,2115,2100,877
20230920,124800,1502000850,2115,2100,2115,2100,1334
20230920,124700,1499195645,2105,2105,2105,2105,0
20230920,124600,1499195645,2105,2100,2105,2100,136
20230920,124500,1498909810,2110,2105,2110,2105,1542
20230920,124400,1495656240,2100,2100,2100,2085,750
20230920,124300,1494083440,2105,2105,2105,2100,9
20230920,124200,1494064515,2105,2110,2110,2105,35
20230920,124100,1493990675,2105,2095,2105,2095,3595
20230920,124000,1486431485,2095,2085,2095,2080,2852
20230920,123900,1480493670,2085,2085,2085,2085,0
20230920,123800,1480493670,2085,2085,2085,2085,0
20230920,123700,1480493670,2085,2095,2095,2085,57
20230920,123600,1480374535,2100,2100,2100,2100,300
20230920,123500,1479744535,2100,2095,2100,2095,47
20230920,123400,1479645850,2085,2085,2085,2085,259
20230920,123300,1479105835,2075,2095,2100,2075,2397
20230920,123200,1474120680,2100,2100,2100,2100,28
20230920,123100,1474061880,2100,2090,2100,2080,547
20230920,123000,1472920360,2085,2085,2085,2085,156
20230920,122900,1472595100,2105,2105,2105,2105,0
20230920,122800,1472595100,2105,2105,2105,2105,95
20230920,122700,1472395125,2095,2095,2100,2095,1886
20230920,122600,1468434935,2095,2095,2095,2095,5000
20230920,122500,1457959935,2090,2090,2090,2090,0
20230920,122400,1457959935,2090,2075,2090,2070,2379
20230920,122300,1452998565,2070,2075,2075,2070,1107
20230920,122200,1450706535,2095,2095,2095,2095,0
20230920,122100,1450706535,2095,2095,2095,2095,500
20230920,122000,1449659035,2075,2075,2095,2075,2340
20230920,121900,1444776375,2075,2090,2090,2065,3011
20230920,121800,1438537370,2095,2095,2095,2095,100
20230920,121700,1438327870,2090,2090,2090,2090,369
20230920,121600,1437556660,2090,2090,2090,2090,16
20230920,121500,1437523220,2095,2095,2095,2095,0
20230920,121400,1437523220,2095,2095,2095,2095,935
20230920,121300,1435564395,2100,2100,2100,2100,500
20230920,121200,1434514395,2095,2095,2095,2095,0
20230920,121100,1434514395,2095,2100,2100,2095,99
20230920,121000,1434306860,2095,2095,2095,2095,157
20230920,120900,1433977945,2095,2095,2095,2095,30
20230920,120800,1433915095,2095,2095,2095,2095,20
20230920,120700,1433873195,2095,2100,2100,2095,110
20230920,120600,1433642245,2100,2095,2100,2095,151
20230920,120500,1433325645,2095,2095,2100,2095,795
20230920,120400,1431659520,2090,2090,2090,2090,682
20230920,120300,1430234140,2085,2075,2085,2075,392
20230920,120200,1429418210,2085,2085,2085,2085,195
20230920,120100,1429011635,2085,2085,2085,2085,0
20230920,120000,1429011635,2085,2065,2085,2065,6998
20230920,115900,1414496440,2060,2060,2060,2060,380
20230920,115800,1413713640,2060,2050,2060,2045,1668
20230920,115700,1410298035,2060,2060,2060,2060,0
20230920,115600,1410298035,2060,2055,2060,2055,25
20230920,115500,1410246550,2055,2055,2055,2055,0
20230920,115400,1410246550,2055,2055,2055,2055,11
20230920,115300,1410223945,2055,2055,2055,2055,0
20230920,115200,1410223945,2055,2055,2055,2040,7739
20230920,115100,1394414830,2060,2060,2060,2060,0
20230920,115000,1394414830,2060,2060,2060,2060,2
20230920,114900,1394410710,2060,2055,2060,2055,2247
20230920,114800,1389793120,2055,2055,2055,2055,200
20230920,114700,1389382120,2055,2055,2055,2055,0
20230920,114600,1389382120,2055,2055,2055,2055,0
20230920,114500,1389382120,2055,2055,2055,2055,0
20230920,114400,1389382120,2055,2055,2060,2055,47
20230920,114300,1389285515,2055,2055,2055,2055,5
20230920,114200,1389275240,2060,2060,2060,2060,0
20230920,114100,1389275240,2060,2060,2060,2060,0
20230920,114000,1389275240,2060,2055,2060,2055,649
20230920,113900,1387941490,2060,2055,2060,2055,379
20230920,113800,1387162640,2055,2055,2055,2055,0
20230920,113700,1387162640,2055,2050,2055,2050,4
20230920,113600,1387154430,2045,2045,2045,2045,2000
20230920,113500,1383064430,2055,2055,2055,2055,35
20230920,113400,1382992505,2060,2060,2060,2060,2
20230920,113300,1382988385,2060,2060,2060,2060,0
20230920,113200,1382988385,2060,2060,2060,2060,95
20230920,113100,1382792685,2060,2060,2060,2060,0
20230920,113000,1382792685,2060,2050,2060,2050,102
20230920,112900,1382583190,2055,2045,2055,2045,1010
20230920,112800,1380507690,2045,2045,2045,2045,578
20230920,112700,1379325680,2055,2045,2055,2045,302
20230920,112600,1378708070,2045,2035,2045,2035,105
20230920,112500,1378494355,2045,2040,2045,2040,3161
20230920,112400,1372045905,2055,2045,2055,2045,10
20230920,112300,1372025425,2045,2045,2045,2040,2857
20230920,112200,1366197125,2040,2045,2050,2040,5774
20230920,112100,1354367600,2050,2050,2050,2050,0
20230920,112000,1354367600,2050,2045,2050,2040,2875
20230920,111900,1348498825,2050,2050,2050,2050,0
20230920,111800,1348498825,2050,2040,2050,2040,283
20230920,111700,1347920230,2040,2045,2055,2040,101
20230920,111600,1347713670,2060,2050,2060,2040,6697
20230920,111500,1333958035,2050,2040,2050,2040,4
20230920,111400,1333949855,2050,2050,2050,2050,2008
20230920,111300,1329833455,2050,2045,2050,2040,1254
20230920,111200,1327268990,2045,2065,2150,2040,64110
20230920,111100,1192656380,2065,2065,2065,2065,0
20230920,111000,1192656380,2065,2065,2065,2065,25
20230920,110900,1192604755,2065,2050,2065,2050,1053
20230920,110800,1190446075,2050,2055,2060,2050,3433
20230920,110700,1183402095,2055,2055,2055,2055,612
20230920,110600,1182144435,2055,2065,2065,2055,13614
20230920,110500,1154037860,2070,2075,2075,2070,355
20230920,110400,1153302960,2075,2070,2075,2070,629
20230920,110300,1152000855,2070,2070,2070,2070,0
20230920,110200,1152000855,2070,2070,2070,2070,35
20230920,110100,1151928405,2065,2065,2065,2065,0
20230920,110000,1151928405,2065,2065,2065,2065,705
20230920,105900,1150472580,2070,2070,2070,2070,160
20230920,105800,1150141380,2065,2065,2065,2065,1
20230920,105700,1150139315,2065,2065,2065,2065,0
20230920,105600,1150139315,2065,2070,2070,2065,1021
20230920,105500,1148025850,2070,2080,2080,2070,404
20230920,105400,1147189520,2080,2080,2080,2080,30
20230920,105300,1147127120,2065,2075,2075,2065,24201
20230920,105200,1097059205,2075,2075,2075,2075,3022
20230920,105100,1090788555,2070,2070,2070,2070,1
20230920,105000,1090786485,2065,2065,2065,2065,2435
20230920,104900,1085758210,2065,2065,2065,2065,400
20230920,104800,1084932210,2070,2080,2080,2070,3800
20230920,104700,1077065860,2065,2065,2065,2065,0
20230920,104600,1077065860,2065,2070,2070,2065,334
20230920,104500,1076375480,2065,2065,2065,2065,655
20230920,104400,1075022905,2065,2065,2065,2065,0
20230920,104300,1075022905,2065,2065,2065,2065,150
20230920,104200,1074713155,2065,2070,2070,2060,4022
20230920,104100,1066399240,2070,2070,2070,2070,1994
20230920,104000,1062271660,2070,2070,2070,2070,1
20230920,103900,1062269590,2070,2075,2075,2065,24800
20230920,103800,1010944700,2075,2075,2075,2075,1395
20230920,103700,1008050075,2075,2080,2080,2075,250
20230920,103600,1007530325,2075,2075,2075,2075,6636
20230920,103500,993760625,2075,2090,2090,2075,26232
20230920,103400,939220750,2100,2105,2105,2100,156
20230920,103300,938893145,2090,2100,2105,2090,10220
20230920,103200,917527050,2105,2100,2105,2100,440
20230920,103100,916603045,2100,2105,2105,2100,860
20230920,103000,914795560,2090,2105,2105,2090,7219
20230920,102900,899629475,2100,2100,2100,2100,1975
20230920,102800,895481975,2100,2100,2100,2100,1100
20230920,102700,893171975,2105,2105,2105,2105,1
20230920,102600,893169870,2090,2090,2090,2085,2833
20230920,102500,887252685,2090,2105,2105,2090,4670
20230920,102400,877486235,2090,2090,2100,2090,1032
20230920,102300,875324355,2105,2105,2105,2105,2799
20230920,102200,869432460,2105,2095,2105,2090,2165
20230920,102100,864904045,2110,2090,2110,2090,134
20230920,102000,864623905,2090,2100,2110,2090,17541
20230920,101900,827746265,2095,2110,2110,2095,4160
20230920,101800,819008595,2110,2100,2110,2100,4288
20230920,101700,809988590,2095,2090,2100,2090,1213
20230920,101600,807450550,2090,2095,2095,2090,2592
20230920,101500,802028125,2095,2075,2095,2075,6239
20230920,101400,789036145,2070,2070,2070,2070,2400
20230920,101300,784068145,2065,2050,2065,2050,11092
20230920,101200,761318545,2050,2050,2050,2050,1
20230920,101100,761316495,2045,2050,2050,2045,95
20230920,101000,761121975,2045,2050,2050,2045,812
20230920,100900,759460345,2060,2050,2060,2050,542
20230920,100800,758349235,2050,2050,2050,2050,34
20230920,100700,758279535,2050,2050,2050,2050,534
20230920,100600,757184835,2050,2050,2050,2050,3210
20230920,100500,750604335,2050,2050,2050,2050,0
20230920,100400,750604335,2050,2055,2060,2050,1115
20230920,100300,748317000,2055,2060,2060,2055,103
20230920,100200,748105235,2060,2050,2060,2050,175
20230920,100100,747744995,2050,2035,2060,2035,1827
20230920,100000,744000125,2035,2030,2065,2030,1719
20230920,095900,740500920,2035,2040,2040,2035,2096
20230920,095800,736235555,2035,2035,2035,2035,664
20230920,095700,734884315,2040,2040,2045,2040,1638
20230920,095600,731537795,2040,2035,2040,2035,92
20230920,095500,731350425,2040,2040,2045,2035,3070
20230920,095400,725092705,2045,2070,2070,2040,10824
20230920,095300,702825675,2070,2075,2075,2060,14
20230920,095200,702796700,2075,2075,2075,2075,2056
20230920,095100,698530500,2075,2075,2075,2075,0
20230920,095000,698530500,2075,2060,2075,2060,1082
20230920,094900,696301550,2060,2075,2075,2060,1941
20230920,094800,692297705,2075,2065,2075,2065,457
20230920,094700,691353980,2065,2065,2065,2065,581
20230920,094600,690154215,2080,2065,2080,2060,2142
20230920,094500,685727170,2075,2090,2100,2075,2914
20230920,094400,679630265,2095,2055,2100,2050,9471
20230920,094300,659897135,2075,2065,2090,2060,7624
20230920,094200,644022965,2065,2050,2065,2050,8331
20230920,094100,626877700,2050,2035,2050,2035,5022
20230920,094000,616596950,2025,2025,2025,2025,171
20230920,093900,616250675,2020,2025,2030,2020,7947
20230920,093800,600172615,2025,2025,2030,2025,679
20230920,093700,598797130,2030,2030,2035,2030,1200
20230920,093600,596360130,2030,2035,2040,2030,4371
20230920,093500,587479275,2035,2040,2040,2035,7357
20230920,093400,572471855,2040,2045,2050,2040,3892
20230920,093300,564525775,2040,2050,2050,2040,3000
20230920,093200,558390775,2050,2050,2055,2050,1781
20230920,093100,554739720,2055,2055,2055,2050,3251
20230920,093000,548074415,2055,2055,2060,2055,5331
20230920,092900,537113850,2055,2060,2060,2055,371
20230920,092800,536351365,2065,2055,2075,2055,4125
20230920,092700,527813775,2060,2040,2070,2040,6818
20230920,092600,513753485,2055,2040,2055,2040,166
20230920,092500,513414530,2040,2055,2055,2040,463
20230920,092400,512469710,2040,2030,2040,2030,670
20230920,092300,511103950,2030,2035,2035,2030,4522
20230920,092200,501916245,2030,2035,2035,2030,3575
20230920,092100,494651310,2035,2040,2040,2035,1339
20230920,092000,491926280,2035,2040,2040,2035,885
20230920,091900,490123805,2040,2040,2040,2040,1329
20230920,091800,487412645,2035,2045,2045,2035,5420
20230920,091700,476353415,2050,2060,2060,2050,1123
20230920,091600,474051065,2060,2055,2060,2055,2053
20230920,091500,469832145,2055,2060,2060,2055,2790
20230920,091400,464092000,2060,2055,2060,2055,69
20230920,091300,463950160,2055,2060,2065,2050,3766
20230920,091200,456197505,2040,2050,2050,2040,9860
20230920,091100,436003240,2050,2050,2065,2050,8683
20230920,091000,418175045,2070,2065,2070,2050,3238
20230920,090900,411512140,2070,2065,2080,2065,10706
20230920,090800,389317480,2075,2025,2080,2025,49163
20230920,090700,288002900,2025,2015,2025,2005,12300
20230920,090600,263179725,2010,2020,2020,2005,7275
20230920,090500,248573100,2015,2010,2025,2000,12960
20230920,090400,222613600,2005,2010,2010,2000,16125
20230920,090300,190317980,2015,2030,2050,2015,10281
20230920,090200,169485950,2030,2000,2070,2000,12969
20230920,090100,143016795,1988,1974,2020,1971,22074
20230920,090000,98935428,1974,2000,2000,1965,47542