stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230920,204300,201077996610,6100,6100,6100,6100,269713
20230920,204200,201077996610,6100,6100,6100,6100,0
20230920,204100,201077996610,6100,6100,6100,6100,0
20230920,204000,201077996610,6100,6100,6100,6100,0
20230920,203900,201077996610,6100,6100,6100,6100,0
20230920,203800,201077996610,6100,6100,6100,6100,0
20230920,203700,201077996610,6100,6100,6100,6100,0
20230920,203600,201077996610,6100,6100,6100,6100,0
20230920,203500,201077996610,6100,6100,6100,6100,0
20230920,203400,201077996610,6100,6100,6100,6100,0
20230920,203300,201077996610,6100,6100,6100,6100,0
20230920,203200,201077996610,6100,6100,6100,6100,0
20230920,203100,201077996610,6100,6100,6100,6100,0
20230920,203000,201077996610,6100,6100,6100,6100,0
20230920,202900,201077996610,6100,6100,6100,6100,0
20230920,202800,201077996610,6100,6100,6100,6100,0
20230920,202700,201077996610,6100,6100,6100,6100,0
20230920,202600,201077996610,6100,6100,6100,6100,0
20230920,202500,201077996610,6100,6100,6100,6100,0
20230920,202400,201077996610,6100,6100,6100,6100,0
20230920,202300,201077996610,6100,6100,6100,6100,0
20230920,202200,201077996610,6100,6100,6100,6100,0
20230920,202100,201077996610,6100,6100,6100,6100,0
20230920,202000,201077996610,6100,6100,6100,6100,0
20230920,201900,201077996610,6100,6100,6100,6100,0
20230920,201800,201077996610,6100,6100,6100,6100,0
20230920,201700,201077996610,6100,6100,6100,6100,0
20230920,201600,201077996610,6100,6100,6100,6100,0
20230920,201500,201077996610,6100,6100,6100,6100,0
20230920,201400,201077996610,6100,6100,6100,6100,0
20230920,201300,201077996610,6100,6100,6100,6100,269713
20230920,201200,201077996610,6100,6100,6100,6100,0
20230920,201100,201077996610,6100,6100,6100,6100,0
20230920,201000,201077996610,6100,6100,6100,6100,0
20230920,200900,201077996610,6100,6100,6100,6100,0
20230920,200800,201077996610,6100,6100,6100,6100,0
20230920,200700,201077996610,6100,6100,6100,6100,0
20230920,200600,201077996610,6100,6100,6100,6100,0
20230920,200500,201077996610,6100,6100,6100,6100,0
20230920,200400,201077996610,6100,6100,6100,6100,0
20230920,200300,201077996610,6100,6100,6100,6100,0
20230920,200200,201077996610,6100,6100,6100,6100,0
20230920,200100,201077996610,6100,6100,6100,6100,0
20230920,200000,201077996610,6100,6100,6100,6100,0
20230920,195900,201077996610,6100,6100,6100,6100,0
20230920,195800,201077996610,6100,6100,6100,6100,0
20230920,195700,201077996610,6100,6100,6100,6100,0
20230920,195600,201077996610,6100,6100,6100,6100,0
20230920,195500,201077996610,6100,6100,6100,6100,0
20230920,195400,201077996610,6100,6100,6100,6100,0
20230920,195300,201077996610,6100,6100,6100,6100,0
20230920,195200,201077996610,6100,6100,6100,6100,0
20230920,195100,201077996610,6100,6100,6100,6100,0
20230920,195000,201077996610,6100,6100,6100,6100,0
20230920,194900,201077996610,6100,6100,6100,6100,0
20230920,194800,201077996610,6100,6100,6100,6100,0
20230920,194700,201077996610,6100,6100,6100,6100,0
20230920,194600,201077996610,6100,6100,6100,6100,0
20230920,194500,201077996610,6100,6100,6100,6100,0
20230920,194400,201077996610,6100,6100,6100,6100,0
20230920,194300,201077996610,6100,6100,6100,6100,269713
20230920,194200,201077996610,6100,6100,6100,6100,0
20230920,194100,201077996610,6100,6100,6100,6100,0
20230920,194000,201077996610,6100,6100,6100,6100,0
20230920,193900,201077996610,6100,6100,6100,6100,0
20230920,193800,201077996610,6100,6100,6100,6100,0
20230920,193700,201077996610,6100,6100,6100,6100,0
20230920,193600,201077996610,6100,6100,6100,6100,0
20230920,193500,201077996610,6100,6100,6100,6100,0
20230920,193400,201077996610,6100,6100,6100,6100,0
20230920,193300,201077996610,6100,6100,6100,6100,0
20230920,193200,201077996610,6100,6100,6100,6100,0
20230920,193100,201077996610,6100,6100,6100,6100,0
20230920,193000,201077996610,6100,6100,6100,6100,0
20230920,192900,201077996610,6100,6100,6100,6100,0
20230920,192800,201077996610,6100,6100,6100,6100,0
20230920,192700,201077996610,6100,6100,6100,6100,0
20230920,192600,201077996610,6100,6100,6100,6100,0
20230920,192500,201077996610,6100,6100,6100,6100,0
20230920,192400,201077996610,6100,6100,6100,6100,0
20230920,192300,201077996610,6100,6100,6100,6100,0
20230920,192200,201077996610,6100,6100,6100,6100,0
20230920,192100,201077996610,6100,6100,6100,6100,0
20230920,192000,201077996610,6100,6100,6100,6100,0
20230920,191900,201077996610,6100,6100,6100,6100,0
20230920,191800,201077996610,6100,6100,6100,6100,0
20230920,191700,201077996610,6100,6100,6100,6100,0
20230920,191600,201077996610,6100,6100,6100,6100,0
20230920,191500,201077996610,6100,6100,6100,6100,0
20230920,191400,201077996610,6100,6100,6100,6100,0
20230920,191300,201077996610,6100,6100,6100,6100,269713
20230920,191200,201077996610,6100,6100,6100,6100,0
20230920,191100,201077996610,6100,6100,6100,6100,0
20230920,191000,201077996610,6100,6100,6100,6100,0
20230920,190900,201077996610,6100,6100,6100,6100,0
20230920,190800,201077996610,6100,6100,6100,6100,0
20230920,190700,201077996610,6100,6100,6100,6100,0
20230920,190600,201077996610,6100,6100,6100,6100,0
20230920,190500,201077996610,6100,6100,6100,6100,0
20230920,190400,201077996610,6100,6100,6100,6100,0
20230920,190300,201077996610,6100,6100,6100,6100,0
20230920,190200,201077996610,6100,6100,6100,6100,0
20230920,190100,201077996610,6100,6100,6100,6100,0
20230920,190000,201077996610,6100,6100,6100,6100,0
20230920,185900,201077996610,6100,6100,6100,6100,0
20230920,185800,201077996610,6100,6100,6100,6100,0
20230920,185700,201077996610,6100,6100,6100,6100,0
20230920,185600,201077996610,6100,6100,6100,6100,0
20230920,185500,201077996610,6100,6100,6100,6100,0
20230920,185400,201077996610,6100,6100,6100,6100,0
20230920,185300,201077996610,6100,6100,6100,6100,0
20230920,185200,201077996610,6100,6100,6100,6100,0
20230920,185100,201077996610,6100,6100,6100,6100,0
20230920,185000,201077996610,6100,6100,6100,6100,0
20230920,184900,201077996610,6100,6100,6100,6100,0
20230920,184800,201077996610,6100,6100,6100,6100,0
20230920,184700,201077996610,6100,6100,6100,6100,0
20230920,184600,201077996610,6100,6100,6100,6100,0
20230920,184500,201077996610,6100,6100,6100,6100,0
20230920,184400,201077996610,6100,6100,6100,6100,0
20230920,184300,201077996610,6100,6100,6100,6100,269713
20230920,184200,201077996610,6100,6100,6100,6100,0
20230920,184100,201077996610,6100,6100,6100,6100,0
20230920,184000,201077996610,6100,6100,6100,6100,0
20230920,183900,201077996610,6100,6100,6100,6100,0
20230920,183800,201077996610,6100,6100,6100,6100,0
20230920,183700,201077996610,6100,6100,6100,6100,0
20230920,183600,201077996610,6100,6100,6100,6100,0
20230920,183500,201077996610,6100,6100,6100,6100,0
20230920,183400,201077996610,6100,6100,6100,6100,0
20230920,183300,201077996610,6100,6100,6100,6100,0
20230920,183200,201077996610,6100,6100,6100,6100,0
20230920,183100,201077996610,6100,6100,6100,6100,0
20230920,183000,201077996610,6100,6100,6100,6100,0
20230920,182900,201077996610,6100,6100,6100,6100,0
20230920,182800,201077996610,6100,6100,6100,6100,0
20230920,182700,201077996610,6100,6100,6100,6100,0
20230920,182600,201077996610,6100,6100,6100,6100,0
20230920,182500,201077996610,6100,6100,6100,6100,0
20230920,182400,201077996610,6100,6100,6100,6100,0
20230920,182300,201077996610,6100,6100,6100,6100,0
20230920,182200,201077996610,6100,6100,6100,6100,0
20230920,182100,201077996610,6100,6100,6100,6100,0
20230920,182000,201077996610,6100,6100,6100,6100,0
20230920,181900,201077996610,6100,6100,6100,6100,0
20230920,181800,201077996610,6100,6100,6100,6100,0
20230920,181700,201077996610,6100,6100,6100,6100,0
20230920,181600,201077996610,6100,6100,6100,6100,0
20230920,181500,201077996610,6100,6100,6100,6100,0
20230920,181400,201077996610,6100,6100,6100,6100,0
20230920,181300,201077996610,6100,6100,6100,6100,269713
20230920,181200,201077996610,6100,6100,6100,6100,0
20230920,181100,201077996610,6100,6100,6100,6100,0
20230920,181000,201077996610,6100,6100,6100,6100,0
20230920,180900,201077996610,6100,6100,6100,6100,0
20230920,180800,201077996610,6100,6100,6100,6100,0
20230920,180700,201077996610,6100,6100,6100,6100,0
20230920,180600,201077996610,6100,6100,6100,6100,0
20230920,180500,201077996610,6100,6100,6100,6100,0
20230920,180400,201077996610,6100,6100,6100,6100,0
20230920,180300,201077996610,6100,6100,6100,6100,0
20230920,180200,201077996610,6100,6100,6100,6100,0
20230920,180100,201077996610,6100,6100,6100,6100,0
20230920,180000,201077996610,6100,6100,6100,6100,0
20230920,175900,201077996610,6100,6100,6100,6100,0
20230920,175800,201077996610,6100,6100,6100,6100,0
20230920,175700,201077996610,6100,6100,6100,6100,0
20230920,175600,201077996610,6100,6100,6100,6100,0
20230920,175500,201077996610,6100,6100,6100,6100,0
20230920,175400,201077996610,6100,6100,6100,6100,0
20230920,175300,201077996610,6100,6100,6100,6100,0
20230920,175200,201077996610,6100,6100,6100,6100,0
20230920,175100,201077996610,6100,6100,6100,6100,0
20230920,175000,201077996610,6100,6100,6100,6100,0
20230920,174900,201077996610,6100,6100,6100,6100,0
20230920,174800,201077996610,6100,6100,6100,6100,0
20230920,174700,201077996610,6100,6100,6100,6100,0
20230920,174600,201077996610,6100,6100,6100,6100,0
20230920,174500,201077996610,6100,6100,6100,6100,0
20230920,174400,201077996610,6100,6100,6100,6100,0
20230920,174300,201077996610,6100,6100,6100,6100,269713
20230920,174200,201077996610,6100,6100,6100,6100,0
20230920,174100,201077996610,6100,6100,6100,6100,0
20230920,174000,201077996610,6100,6100,6100,6100,0
20230920,173900,201077996610,6100,6100,6100,6100,0
20230920,173800,201077996610,6100,6100,6100,6100,0
20230920,173700,201077996610,6100,6100,6100,6100,0
20230920,173600,201077996610,6100,6100,6100,6100,0
20230920,173500,201077996610,6100,6100,6100,6100,0
20230920,173400,201077996610,6100,6100,6100,6100,0
20230920,173300,201077996610,6100,6100,6100,6100,0
20230920,173200,201077996610,6100,6100,6100,6100,0
20230920,173100,201077996610,6100,6100,6100,6100,0
20230920,173000,201077996610,6100,6100,6100,6100,0
20230920,172900,201077996610,6100,6100,6100,6100,0
20230920,172800,201077996610,6100,6100,6100,6100,0
20230920,172700,201077996610,6100,6100,6100,6100,0
20230920,172600,201077996610,6100,6100,6100,6100,0
20230920,172500,201077996610,6100,6100,6100,6100,0
20230920,172400,201077996610,6100,6100,6100,6100,0
20230920,172300,201077996610,6100,6100,6100,6100,0
20230920,172200,201077996610,6100,6100,6100,6100,0
20230920,172100,201077996610,6100,6100,6100,6100,0
20230920,172000,201077996610,6100,6100,6100,6100,0
20230920,171900,201077996610,6100,6100,6100,6100,0
20230920,171800,201077996610,6100,6100,6100,6100,0
20230920,171700,201077996610,6100,6100,6100,6100,0
20230920,171600,201077996610,6100,6100,6100,6100,0
20230920,171500,201077996610,6100,6100,6100,6100,0
20230920,171400,201077996610,6100,6100,6100,6100,0
20230920,171300,201077996610,6100,6100,6100,6100,269713
20230920,171200,201077996610,6100,6100,6100,6100,0
20230920,171100,201077996610,6100,6100,6100,6100,0
20230920,171000,201077996610,6100,6100,6100,6100,0
20230920,170900,201077996610,6100,6100,6100,6100,0
20230920,170800,201077996610,6100,6100,6100,6100,0
20230920,170700,201077996610,6100,6100,6100,6100,0
20230920,170600,201077996610,6100,6100,6100,6100,0
20230920,170500,201077996610,6100,6100,6100,6100,0
20230920,170400,201077996610,6100,6100,6100,6100,0
20230920,170300,201077996610,6100,6100,6100,6100,0
20230920,170200,201077996610,6100,6100,6100,6100,0
20230920,170100,201077996610,6100,6100,6100,6100,0
20230920,170000,201077996610,6100,6100,6100,6100,0
20230920,165900,201077996610,6100,6100,6100,6100,0
20230920,165800,201077996610,6100,6100,6100,6100,0
20230920,165700,201077996610,6100,6100,6100,6100,0
20230920,165600,201077996610,6100,6100,6100,6100,0
20230920,165500,201077996610,6100,6100,6100,6100,0
20230920,165400,201077996610,6100,6100,6100,6100,0
20230920,165300,201077996610,6100,6100,6100,6100,0
20230920,165200,201077996610,6100,6100,6100,6100,0
20230920,165100,201077996610,6100,6100,6100,6100,0
20230920,165000,201077996610,6100,6100,6100,6100,0
20230920,164900,201077996610,6100,6100,6100,6100,0
20230920,164800,201077996610,6100,6100,6100,6100,0
20230920,164700,201077996610,6100,6100,6100,6100,0
20230920,164600,201077996610,6100,6100,6100,6100,0
20230920,164500,201077996610,6100,6100,6100,6100,0
20230920,164400,201077996610,6100,6100,6100,6100,0
20230920,164300,201077996610,6100,6100,6100,6100,269713
20230920,164200,201077996610,6100,6100,6100,6100,0
20230920,164100,201077996610,6100,6100,6100,6100,0
20230920,164000,201077996610,6100,6100,6100,6100,0
20230920,163900,201077996610,6100,6100,6100,6100,0
20230920,163800,201077996610,6100,6100,6100,6100,0
20230920,163700,201077996610,6100,6100,6100,6100,0
20230920,163600,201077996610,6100,6100,6100,6100,0
20230920,163500,201077996610,6100,6100,6100,6100,0
20230920,163400,201077996610,6100,6100,6100,6100,0
20230920,163300,201077996610,6100,6100,6100,6100,0
20230920,163200,201077996610,6100,6100,6100,6100,0
20230920,163100,201077996610,6100,6100,6100,6100,0
20230920,163000,201077996610,6100,6100,6100,6100,0
20230920,162900,201077996610,6100,6100,6100,6100,0
20230920,162800,201077996610,6100,6100,6100,6100,0
20230920,162700,201077996610,6100,6100,6100,6100,0
20230920,162600,201077996610,6100,6100,6100,6100,0
20230920,162500,201077996610,6100,6100,6100,6100,0
20230920,162400,201077996610,6100,6100,6100,6100,0
20230920,162300,201077996610,6100,6100,6100,6100,0
20230920,162200,201077996610,6100,6100,6100,6100,0
20230920,162100,201077996610,6100,6100,6100,6100,0
20230920,162000,201077996610,6100,6100,6100,6100,0
20230920,161900,201077996610,6100,6100,6100,6100,0
20230920,161800,201077996610,6100,6100,6100,6100,0
20230920,161700,201077996610,6100,6100,6100,6100,0
20230920,161600,201077996610,6100,6100,6100,6100,0
20230920,161500,201077996610,6100,6100,6100,6100,0
20230920,161400,201077996610,6100,6100,6100,6100,0
20230920,161300,201077996610,6100,6100,6100,6100,269713
20230920,161200,201077996610,6100,6100,6100,6100,0
20230920,161100,201077996610,6100,6100,6100,6100,0
20230920,161000,201077996610,6100,6100,6100,6100,0
20230920,160900,201077996610,6100,6100,6100,6100,0
20230920,160800,201077996610,6100,6100,6100,6100,0
20230920,160700,201077996610,6100,6100,6100,6100,0
20230920,160600,201077996610,6100,6100,6100,6100,0
20230920,160500,201077996610,6100,6100,6100,6100,0
20230920,160400,201077996610,6100,6100,6100,6100,0
20230920,160300,201077996610,6100,6100,6100,6100,0
20230920,160200,201077996610,6100,6100,6100,6100,0
20230920,160100,201077996610,6100,6100,6100,6100,0
20230920,160000,201077996610,6100,6100,6100,6100,0
20230920,155900,201077996610,6100,6100,6100,6100,0
20230920,155800,201077996610,6100,6100,6100,6100,0
20230920,155700,201077996610,6100,6100,6100,6100,0
20230920,155600,201077996610,6100,6100,6100,6100,0
20230920,155500,201077996610,6100,6100,6100,6100,0
20230920,155400,201077996610,6100,6100,6100,6100,0
20230920,155300,201077996610,6100,6100,6100,6100,0
20230920,155200,201077996610,6100,6100,6100,6100,0
20230920,155100,201077996610,6100,6100,6100,6100,0
20230920,155000,201077996610,6100,6100,6100,6100,0
20230920,154900,201077996610,6100,6100,6100,6100,0
20230920,154800,201077996610,6100,6100,6100,6100,0
20230920,154700,201077996610,6100,6100,6100,6100,0
20230920,154600,201077996610,6100,6100,6100,6100,0
20230920,154500,201077996610,6100,6100,6100,6100,0
20230920,154400,201077996610,6100,6100,6100,6100,0
20230920,154300,201077996610,6100,6100,6100,6100,269713
20230920,154200,201077996610,6100,6100,6100,6100,0
20230920,154100,201077996610,6100,6100,6100,6100,0
20230920,154000,201077996610,6100,6100,6100,6100,0
20230920,153900,201077996610,6100,6100,6100,6100,0
20230920,153800,201077996610,6100,6100,6100,6100,0
20230920,153700,201077996610,6100,6100,6100,6100,0
20230920,153600,201077996610,6100,6100,6100,6100,0
20230920,153500,201077996610,6100,6100,6100,6100,0
20230920,153400,201077996610,6100,6100,6100,6100,0
20230920,153300,201077996610,6100,6100,6100,6100,0
20230920,153200,201077996610,6100,6100,6100,6100,0
20230920,153100,201077996610,6100,6100,6100,6100,0
20230920,153000,201077996610,6100,6100,6100,6100,269713
20230920,152900,199432747310,5990,5990,5990,5990,0
20230920,152800,199432747310,5990,5990,5990,5990,0
20230920,152700,199432747310,5990,5990,5990,5990,0
20230920,152600,199432747310,5990,5990,5990,5990,0
20230920,152500,199432747310,5990,5990,5990,5990,0
20230920,152400,199432747310,5990,5990,5990,5990,0
20230920,152300,199432747310,5990,5990,5990,5990,0
20230920,152200,199432747310,5990,5990,5990,5990,0
20230920,152100,199432747310,5990,5990,5990,5990,0
20230920,152000,199432747310,5990,5990,5990,5990,0
20230920,151900,199432747310,5990,5990,6010,5980,121768
20230920,151800,198702640490,6000,5970,6030,5960,74207
20230920,151700,198257203010,5980,5950,6000,5940,98972
20230920,151600,197665974200,5950,5950,5980,5920,59456
20230920,151500,197312775610,5950,6000,6020,5920,82423
20230920,151400,196821041120,6010,5990,6050,5970,174862
20230920,151300,195769293990,5990,5940,6000,5920,78630
20230920,151200,195299217430,5940,5920,5940,5870,89423
20230920,151100,194771342030,5920,5960,5970,5920,51562
20230920,151000,194465000420,5970,5930,5990,5910,64078
20230920,150900,194084283440,5920,5990,6000,5890,114428
20230920,150800,193405191470,5980,6020,6050,5970,171169
20230920,150700,192377168230,6030,5990,6070,5900,381632
20230920,150600,190084604990,5970,5860,5990,5860,104590
20230920,150500,189464774650,5870,5860,5880,5850,15340
20230920,150400,189374873880,5860,5880,5880,5830,36045
20230920,150300,189163972530,5880,5880,5900,5870,35121
20230920,150200,188957289960,5890,5870,5890,5840,36783
20230920,150100,188741630030,5870,5830,5880,5820,31321
20230920,150000,188558311420,5830,5850,5870,5820,37732
20230920,145900,188337746510,5850,5860,5860,5830,33014
20230920,145800,188144711980,5850,5850,5880,5830,49479
20230920,145700,187854840980,5850,5750,5860,5720,172836
20230920,145600,186852785510,5730,5810,5840,5730,213665
20230920,145500,185616262560,5820,5870,5870,5800,80013
20230920,145400,185151015650,5860,5830,5870,5820,44336
20230920,145300,184892335450,5830,5870,5870,5830,36339
20230920,145200,184679984660,5870,5840,5880,5830,40073
20230920,145100,184445175050,5840,5850,5860,5810,219364
20230920,145000,183167560570,5860,5910,5910,5850,39800
20230920,144900,182933657860,5910,5880,5910,5870,23586
20230920,144800,182794908470,5890,5910,5920,5870,40231
20230920,144700,182557926670,5910,5890,5920,5870,94916
20230920,144600,181998577680,5900,5970,5980,5870,103611
20230920,144500,181386974910,5970,5990,5990,5910,97207
20230920,144400,180808783550,5970,6040,6050,5970,75098
20230920,144300,180357712770,6050,5990,6070,5980,229817
20230920,144200,178970706660,5990,5900,6000,5890,144685
20230920,144100,178107601470,5910,5850,5930,5840,52441
20230920,144000,177798834460,5850,5880,5900,5850,94224
20230920,143900,177245979300,5880,5910,5920,5880,35064
20230920,143800,177038966540,5910,5880,5940,5880,86777
20230920,143700,176526113740,5890,5830,5920,5830,102262
20230920,143600,175926054390,5840,5940,5950,5830,264276
20230920,143500,174375676960,5930,5990,6000,5920,80761
20230920,143400,173895648360,5980,5990,6020,5980,80301
20230920,143300,173414027870,5990,5960,5990,5950,44395
20230920,143200,173148748970,5960,5990,6010,5950,127207
20230920,143100,172386877870,5990,5940,5990,5930,115278
20230920,143000,171699593860,5940,5920,5980,5880,203233
20230920,142900,170495381500,5920,6070,6080,5880,425857
20230920,142800,167960541620,6070,6110,6140,6040,141924
20230920,142700,167097501930,6120,6080,6140,6070,94595
20230920,142600,166519128290,6080,6040,6110,6030,165242
20230920,142500,165514435660,6040,6040,6130,6010,317742
20230920,142400,163583607010,6020,6420,6440,6010,395424
20230920,142300,161126583740,6430,6410,6430,6390,43163
20230920,142200,160849989190,6420,6450,6460,6400,66604
20230920,142100,160421498990,6450,6430,6480,6410,176514
20230920,142000,159282808320,6440,6380,6450,6380,103681
20230920,141900,158616235010,6380,6340,6420,6320,85735
20230920,141800,158069212980,6330,6340,6360,6320,34061
20230920,141700,157853298380,6330,6360,6360,6290,59026
20230920,141600,157479896120,6360,6360,6400,6340,43797
20230920,141500,157200978480,6360,6370,6390,6360,33963
20230920,141400,156984549270,6370,6410,6410,6320,158330
20230920,141300,155976337650,6410,6430,6480,6400,112329
20230920,141200,155252168180,6430,6390,6450,6380,120310
20230920,141100,154478557410,6380,6380,6470,6360,246070
20230920,141000,152898766440,6390,6290,6390,6270,145985
20230920,140900,151972398790,6260,6260,6290,6250,44462
20230920,140800,151693973660,6260,6270,6300,6250,43706
20230920,140700,151420159390,6270,6330,6330,6250,71932
20230920,140600,150967930370,6330,6320,6340,6310,39863
20230920,140500,150715805590,6320,6310,6340,6280,67173
20230920,140400,150291736320,6310,6300,6350,6300,92912
20230920,140300,149704326000,6310,6260,6310,6250,44721
20230920,140200,149423027520,6260,6300,6320,6250,120115
20230920,140100,148667217520,6300,6220,6300,6210,84055
20230920,140000,148140272220,6220,6200,6220,6190,24190
20230920,135900,147990156670,6200,6230,6230,6190,54726
20230920,135800,147650436940,6230,6150,6230,6150,49886
20230920,135700,147341130820,6170,6240,6260,6130,159685
20230920,135600,146352915070,6250,6190,6250,6180,152164
20230920,135500,145407098110,6190,6110,6200,6110,136800
20230920,135400,144565377350,6110,6330,6350,6080,547070
20230920,135300,141191014090,6330,6390,6400,6330,76077
20230920,135200,140707607030,6390,6360,6400,6350,39457
20230920,135100,140456280580,6370,6430,6430,6350,70051
20230920,135000,140009724520,6430,6460,6460,6430,26904
20230920,134900,139836324280,6450,6430,6470,6430,24117
20230920,134800,139680778460,6430,6430,6490,6420,59924
20230920,134700,139293641990,6430,6380,6430,6370,20706
20230920,134600,139161026380,6380,6410,6420,6370,32236
20230920,134500,138954800070,6410,6430,6440,6400,36959
20230920,134400,138717615700,6430,6370,6430,6370,44825
20230920,134300,138430247720,6370,6350,6390,6340,57103
20230920,134200,138067181560,6350,6400,6400,6350,60333
20230920,134100,137683219970,6390,6390,6420,6360,78189
20230920,134000,137183981650,6390,6440,6440,6360,121866
20230920,133900,136403343460,6440,6480,6500,6440,42746
20230920,133800,136126956890,6480,6480,6520,6480,48202
20230920,133700,135813621580,6490,6480,6530,6470,145893
20230920,133600,134863821730,6480,6430,6480,6410,58823
20230920,133500,134484618990,6430,6500,6510,6430,79727
20230920,133400,133968154770,6500,6500,6510,6440,132135
20230920,133300,133112145710,6510,6410,6520,6400,241929
20230920,133200,131545689770,6400,6420,6430,6400,38759
20230920,133100,131297210520,6420,6400,6430,6400,34852
20230920,133000,131073584460,6410,6370,6430,6370,46593
20230920,132900,130774965150,6380,6380,6390,6350,33989
20230920,132800,130558715040,6380,6390,6400,6360,46579
20230920,132700,130261626890,6380,6410,6440,6380,82085
20230920,132600,129735105780,6410,6370,6450,6360,85861
20230920,132500,129184402950,6380,6390,6440,6370,99640
20230920,132400,128545940140,6390,6390,6410,6380,75478
20230920,132300,128063563750,6390,6330,6410,6320,141176
20230920,132200,127163150130,6330,6320,6350,6290,113533
20230920,132100,126445509410,6310,6360,6370,6270,321996
20230920,132000,124415230940,6370,6420,6440,6360,150240
20230920,131900,123451388530,6410,6350,6420,6340,113477
20230920,131800,122726302060,6360,6370,6430,6330,182428
20230920,131700,121561483640,6380,6460,6470,6330,328553
20230920,131600,119463600490,6460,6510,6520,6420,289196
20230920,131500,117597385210,6510,6540,6550,6500,170465
20230920,131400,116486769610,6540,6550,6570,6530,42062
20230920,131300,116211414680,6550,6570,6590,6540,45283
20230920,131200,115914544590,6570,6590,6590,6540,62411
20230920,131100,115505213240,6590,6590,6650,6570,184982
20230920,131000,114281741530,6590,6550,6590,6530,76652
20230920,130900,113779800420,6550,6580,6580,6540,34017
20230920,130800,113556820980,6580,6590,6600,6540,61238
20230920,130700,113154368390,6590,6540,6610,6540,85351
20230920,130600,112592034890,6550,6590,6610,6510,115346
20230920,130500,111834711960,6590,6560,6630,6550,181376
20230920,130400,110638779660,6560,6510,6580,6490,149783
20230920,130300,109660304860,6510,6530,6540,6500,94718
20230920,130200,109042907600,6540,6550,6580,6510,88102
20230920,130100,108466414330,6520,6520,6600,6500,243955
20230920,130000,106866832480,6530,6580,6580,6500,238019
20230920,125900,105314120120,6580,6570,6580,6530,223127
20230920,125800,103852206950,6580,6650,6660,6570,197378
20230920,125700,102548863720,6650,6670,6700,6620,187471
20230920,125600,101301771900,6660,6550,6740,6540,459612
20230920,125500,98244973170,6550,6580,6600,6530,284821
20230920,125400,96376075420,6580,6600,6650,6560,392065
20230920,125300,93790231270,6610,6390,6750,6380,975397
20230920,125200,87368144860,6390,6260,6400,6260,376179
20230920,125100,84973299060,6270,6300,6320,6250,270266
20230920,125000,83276090640,6300,6270,6360,6250,510814
20230920,124900,80053116060,6260,6210,6280,6200,429759
20230920,124800,77370616630,6210,6180,6220,6170,198954
20230920,124700,76139409530,6180,6180,6180,6180,0
20230920,124600,76139409530,6180,6150,6180,6140,209379
20230920,124500,74847394310,6150,6110,6160,6110,109394
20230920,124400,74176548440,6120,6120,6160,6110,201442
20230920,124300,72940509300,6120,6110,6150,6090,193651
20230920,124200,71754719900,6100,6080,6140,6070,234595
20230920,124100,70321484650,6090,6100,6110,6040,228683
20230920,124000,68931562610,6090,6090,6140,6060,294219
20230920,123900,67136036460,6100,6100,6120,6060,295032
20230920,123800,65340683420,6120,5930,6140,5910,572410
20230920,123700,61886635620,5930,5890,5960,5880,338198
20230920,123600,59881673950,5880,5830,5950,5810,349047
20230920,123500,57826310920,5840,5810,5870,5790,177045
20230920,123400,56791560710,5800,5830,5870,5770,210915
20230920,123300,55564200560,5830,5830,5870,5770,337651
20230920,123200,53597699610,5830,5830,5930,5800,621927
20230920,123100,49948155580,5820,5600,5840,5600,750757
20230920,123000,45633385360,5630,5580,5670,5570,127246
20230920,122900,44917347380,5590,5640,5640,5590,71090
20230920,122800,44518370560,5640,5570,5650,5560,88724
20230920,122700,44020920800,5570,5590,5600,5560,42663
20230920,122600,43783128260,5590,5610,5620,5570,102760
20230920,122500,43208548190,5610,5640,5660,5610,104721
20230920,122400,42618186110,5660,5610,5670,5600,244120
20230920,122300,41241584710,5630,5620,5630,5610,59584
20230920,122200,40906677560,5640,5640,5640,5640,0
20230920,122100,40906677560,5640,5580,5640,5570,261324
20230920,122000,39439151160,5580,5460,5580,5460,94794
20230920,121900,38914344960,5460,5470,5470,5460,3960
20230920,121800,38892712910,5470,5470,5480,5470,8149
20230920,121700,38848073150,5470,5470,5490,5450,19433
20230920,121600,38741811580,5470,5500,5500,5450,30204
20230920,121500,38576502050,5500,5510,5520,5490,13915
20230920,121400,38499885490,5520,5510,5530,5490,24725
20230920,121300,38363715830,5510,5530,5540,5510,22960
20230920,121200,38236931250,5530,5500,5530,5480,7679
20230920,121100,38194667190,5490,5520,5530,5490,19361
20230920,121000,38088064810,5520,5490,5540,5490,31443
20230920,120900,37914577450,5490,5500,5510,5490,10116
20230920,120800,37859015200,5490,5510,5510,5480,30622
20230920,120700,37690805880,5510,5510,5520,5500,16072
20230920,120600,37602265020,5520,5510,5520,5480,38057
20230920,120500,37392851960,5520,5560,5560,5510,56355
20230920,120400,37080776990,5560,5500,5560,5500,104289
20230920,120300,36502868570,5500,5460,5530,5460,108361
20230920,120200,35906324170,5470,5470,5480,5440,17589
20230920,120100,35810262220,5480,5420,5480,5410,33160
20230920,120000,35629089490,5420,5450,5450,5420,13152
20230920,115900,35557558190,5450,5430,5450,5430,8073
20230920,115800,35513672270,5440,5410,5440,5400,13691
20230920,115700,35439386400,5410,5390,5410,5370,4116
20230920,115600,35417178030,5380,5370,5390,5360,3654
20230920,115500,35397528810,5380,5370,5380,5360,4632
20230920,115400,35372684980,5380,5380,5400,5350,16032
20230920,115300,35286633540,5400,5390,5400,5370,7793
20230920,115200,35244689200,5390,5390,5410,5380,2337
20230920,115100,35232089170,5410,5410,5410,5380,9199
20230920,115000,35182457450,5420,5430,5460,5410,18417
20230920,114900,35082340870,5420,5400,5430,5390,8584
20230920,114800,35035860230,5390,5400,5420,5390,9677
20230920,114700,34983626890,5400,5420,5420,5390,8231
20230920,114600,34939189620,5410,5440,5440,5410,15119
20230920,114500,34857283930,5440,5450,5460,5430,12658
20230920,114400,34788322500,5440,5440,5460,5430,13192
20230920,114300,34716476800,5430,5490,5500,5430,48083
20230920,114200,34453134140,5500,5410,5500,5410,55438
20230920,114100,34150490240,5400,5400,5420,5400,13020
20230920,114000,34080002010,5400,5400,5430,5390,20380
20230920,113900,33969758800,5390,5380,5400,5360,10465
20230920,113800,33913459680,5390,5390,5390,5380,6498
20230920,113700,33878479540,5390,5370,5400,5370,10078
20230920,113600,33824162450,5370,5350,5380,5340,8423
20230920,113500,33778973910,5350,5340,5350,5310,19416
20230920,113400,33675474340,5340,5350,5360,5340,19015
20230920,113300,33573810420,5350,5330,5370,5300,47547
20230920,113200,33320690510,5320,5380,5390,5320,40364
20230920,113100,33104614400,5380,5390,5400,5370,14007
20230920,113000,33029168700,5390,5390,5410,5390,5703
20230920,112900,32998390660,5390,5390,5410,5370,13745
20230920,112800,32924331760,5380,5400,5410,5380,5715
20230920,112700,32893496040,5390,5410,5420,5390,17930
20230920,112600,32796619500,5410,5400,5430,5400,7408
20230920,112500,32756542090,5400,5400,5410,5380,8951
20230920,112400,32708243550,5400,5390,5430,5370,17587
20230920,112300,32613160660,5390,5370,5390,5370,14724
20230920,112200,32533997320,5370,5370,5390,5360,13004
20230920,112100,32464107250,5380,5370,5390,5350,37713
20230920,112000,32261705760,5370,5380,5400,5360,32124
20230920,111900,32089024100,5380,5440,5460,5350,136903
20230920,111800,31351169190,5450,5460,5470,5440,17554
20230920,111700,31255400080,5460,5470,5470,5440,11674
20230920,111600,31191731560,5460,5460,5460,5430,17676
20230920,111500,31095430730,5460,5450,5460,5410,59269
20230920,111400,30773531260,5450,5500,5520,5440,38500
20230920,111300,30562785040,5490,5470,5520,5410,83444
20230920,111200,30107760400,5470,5530,5530,5450,115571
20230920,111100,29473907200,5520,5570,5580,5510,57941
20230920,111000,29153137890,5570,5550,5590,5540,28848
20230920,110900,28992288850,5550,5540,5560,5530,18195
20230920,110800,28891419980,5530,5550,5580,5520,50895
20230920,110700,28609123490,5550,5580,5600,5540,65371
20230920,110600,28245557560,5580,5580,5630,5560,102768
20230920,110500,27669697910,5590,5590,5630,5570,175126
20230920,110400,26687852890,5590,5500,5590,5490,75996
20230920,110300,26266060330,5500,5500,5520,5490,33336
20230920,110200,26082652760,5490,5490,5560,5480,94673
20230920,110100,25560857330,5500,5570,5570,5480,127938
20230920,110000,24854911050,5570,5630,5630,5560,149941
20230920,105900,24015395150,5630,5580,5630,5550,163462
20230920,105800,23101110470,5580,5550,5580,5510,59748
20230920,105700,22770228460,5540,5530,5560,5510,47329
20230920,105600,22508449210,5540,5510,5590,5500,105766
20230920,105500,21920326710,5500,5550,5560,5490,98005
20230920,105400,21379537710,5560,5590,5590,5510,129247
20230920,105300,20661786600,5580,5540,5600,5530,209476
20230920,105200,19495428820,5560,5520,5560,5510,205338
20230920,105100,18359330190,5520,5490,5520,5470,159989
20230920,105000,17479794440,5490,5440,5520,5420,270939
20230920,104900,15993917890,5440,5440,5450,5380,114043
20230920,104800,15374960480,5440,5400,5440,5370,87345
20230920,104700,14902076140,5400,5390,5410,5360,75589
20230920,104600,14494312650,5390,5350,5390,5340,31141
20230920,104500,14327460240,5340,5310,5370,5280,66242
20230920,104400,13975216580,5300,5330,5340,5300,23742
20230920,104300,13848979400,5330,5310,5350,5310,33267
20230920,104200,13671739680,5310,5360,5390,5310,54334
20230920,104100,13380789210,5370,5390,5410,5370,67809
20230920,104000,13015075270,5400,5350,5420,5330,132053
20230920,103900,12303139980,5350,5390,5410,5350,106052
20230920,103800,11733144150,5390,5350,5420,5320,179041
20230920,103700,10768513040,5350,5330,5380,5320,100466
20230920,103600,10230700680,5330,5270,5340,5250,43885
20230920,103500,9997940930,5270,5260,5280,5240,26836
20230920,103400,9856942020,5260,5310,5380,5230,87576
20230920,103300,9389993780,5300,5230,5370,5220,85905
20230920,103200,8932865900,5230,5230,5230,5210,937
20230920,103100,8927977330,5230,5220,5230,5210,1626
20230920,103000,8919480800,5220,5210,5220,5200,5140
20230920,102900,8892701670,5210,5220,5220,5210,3406
20230920,102800,8874956380,5220,5220,5230,5220,3405
20230920,102700,8857181980,5220,5230,5240,5220,2876
20230920,102600,8842146720,5240,5240,5250,5230,3245
20230920,102500,8825133020,5240,5240,5250,5240,175
20230920,102400,8824216000,5250,5240,5250,5230,3814
20230920,102300,8804210490,5240,5230,5240,5220,4957
20230920,102200,8778260530,5220,5210,5230,5210,344
20230920,102100,8776465900,5220,5200,5220,5200,11176
20230920,102000,8718283100,5200,5210,5210,5200,19856
20230920,101900,8614998190,5210,5210,5230,5200,11938
20230920,101800,8552804400,5210,5220,5230,5210,1196
20230920,101700,8546555860,5210,5250,5250,5210,14332
20230920,101600,8471757230,5250,5250,5260,5240,8586
20230920,101500,8426738260,5250,5230,5250,5230,6161
20230920,101400,8394450030,5230,5240,5240,5220,3798
20230920,101300,8374591550,5230,5240,5240,5220,3238
20230920,101200,8357665620,5230,5240,5240,5230,1351
20230920,101100,8350599470,5240,5230,5240,5230,1088
20230920,101000,8344902380,5240,5230,5250,5230,928
20230920,100900,8340045100,5250,5240,5250,5230,2783
20230920,100800,8325460690,5240,5230,5250,5220,4156
20230920,100700,8303727130,5230,5240,5240,5210,10785
20230920,100600,8247395440,5250,5250,5250,5230,5058
20230920,100500,8220887030,5250,5250,5260,5250,1448
20230920,100400,8213279900,5250,5250,5270,5250,3063
20230920,100300,8197184840,5270,5220,5270,5210,13757
20230920,100200,8125230940,5220,5240,5250,5210,27296
20230920,100100,7982518360,5240,5260,5260,5240,13274
20230920,100000,7912897200,5260,5270,5270,5260,7791
20230920,095900,7871903840,5270,5270,5280,5270,2723
20230920,095800,7857542940,5280,5260,5290,5260,6046
20230920,095700,7825630420,5270,5270,5270,5250,7727
20230920,095600,7785003140,5260,5260,5270,5250,4056
20230920,095500,7763677700,5270,5280,5290,5260,5861
20230920,095400,7732785600,5280,5250,5300,5250,14130
20230920,095300,7658237580,5250,5270,5270,5250,10997
20230920,095200,7600402500,5270,5270,5280,5260,8249
20230920,095100,7556946360,5250,5270,5280,5250,8958
20230920,095000,7509831600,5260,5270,5290,5260,13415
20230920,094900,7439229540,5260,5290,5290,5260,17627
20230920,094800,7346337470,5290,5310,5310,5280,5752
20230920,094700,7315897900,5310,5270,5320,5270,17523
20230920,094600,7222977730,5280,5280,5290,5260,15485
20230920,094500,7141385980,5280,5280,5300,5280,11962
20230920,094400,7078206610,5280,5320,5340,5270,58745
20230920,094300,6766810590,5310,5300,5340,5300,35966
20230920,094200,6575345890,5300,5300,5320,5300,17229
20230920,094100,6483877140,5310,5310,5320,5300,5232
20230920,094000,6456112670,5310,5290,5330,5280,19225
20230920,093900,6354220270,5290,5340,5340,5280,40026
20230920,093800,6141583560,5330,5340,5360,5310,67519
20230920,093700,5780920370,5330,5300,5330,5290,63767
20230920,093600,5442233420,5300,5260,5300,5240,26038
20230920,093500,5305163130,5270,5260,5280,5260,11393
20230920,093400,5245122030,5270,5290,5300,5260,27779
20230920,093300,5098450880,5280,5270,5290,5240,20531
20230920,093200,4990196810,5280,5260,5290,5230,25917
20230920,093100,4853599230,5260,5230,5270,5230,15655
20230920,093000,4771369460,5240,5230,5250,5230,9423
20230920,092900,4721990060,5230,5200,5240,5190,6689
20230920,092800,4687121290,5190,5210,5210,5170,46133
20230920,092700,4447688050,5210,5240,5250,5210,17705
20230920,092600,4355084980,5250,5240,5250,5230,13703
20230920,092500,4283277040,5230,5270,5280,5220,49819
20230920,092400,4022039490,5280,5290,5310,5260,105629
20230920,092300,3463422560,5280,5220,5290,5220,79546
20230920,092200,3044751020,5220,5190,5220,5190,17530
20230920,092100,2953537400,5190,5180,5200,5180,1717
20230920,092000,2944627100,5180,5150,5200,5150,16307
20230920,091900,2860324400,5150,5170,5180,5150,24956
20230920,091800,2731443690,5170,5190,5200,5170,10641
20230920,091700,2676315430,5200,5200,5200,5180,5466
20230920,091600,2647939890,5200,5210,5230,5190,33685
20230920,091500,2472309560,5220,5200,5220,5190,14199
20230920,091400,2398425210,5190,5180,5200,5170,15395
20230920,091300,2318595310,5190,5200,5220,5180,27871
20230920,091200,2173881620,5210,5240,5260,5190,53224
20230920,091100,1895669500,5240,5250,5250,5220,18176
20230920,091000,1800514150,5250,5220,5250,5210,32213
20230920,090900,1631955850,5210,5200,5220,5190,19672
20230920,090800,1529477070,5200,5200,5210,5180,16480
20230920,090700,1443891490,5220,5190,5220,5190,19484
20230920,090600,1342346510,5210,5220,5230,5180,21661
20230920,090500,1229805820,5210,5200,5260,5200,31902
20230920,090400,1063110560,5210,5200,5210,5130,29606
20230920,090300,909630760,5210,5150,5220,5110,35447
20230920,090200,725994810,5150,5120,5200,5120,40575
20230920,090100,516549670,5120,5080,5120,5050,19561
20230920,090000,417204820,5110,5130,5150,5010,80724