stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230920,202700,5579552980,12550,12550,12550,12550,16106
20230920,202600,5579552980,12550,12550,12550,12550,0
20230920,202500,5579552980,12550,12550,12550,12550,0
20230920,202400,5579552980,12550,12550,12550,12550,0
20230920,202300,5579552980,12550,12550,12550,12550,0
20230920,202200,5579552980,12550,12550,12550,12550,0
20230920,202100,5579552980,12550,12550,12550,12550,0
20230920,202000,5579552980,12550,12550,12550,12550,0
20230920,201900,5579552980,12550,12550,12550,12550,0
20230920,201800,5579552980,12550,12550,12550,12550,0
20230920,201700,5579552980,12550,12550,12550,12550,0
20230920,201600,5579552980,12550,12550,12550,12550,0
20230920,201500,5579552980,12550,12550,12550,12550,0
20230920,201400,5579552980,12550,12550,12550,12550,0
20230920,201300,5579552980,12550,12550,12550,12550,0
20230920,201200,5579552980,12550,12550,12550,12550,0
20230920,201100,5579552980,12550,12550,12550,12550,0
20230920,201000,5579552980,12550,12550,12550,12550,0
20230920,200900,5579552980,12550,12550,12550,12550,0
20230920,200800,5579552980,12550,12550,12550,12550,0
20230920,200700,5579552980,12550,12550,12550,12550,0
20230920,200600,5579552980,12550,12550,12550,12550,0
20230920,200500,5579552980,12550,12550,12550,12550,0
20230920,200400,5579552980,12550,12550,12550,12550,0
20230920,200300,5579552980,12550,12550,12550,12550,0
20230920,200200,5579552980,12550,12550,12550,12550,0
20230920,200100,5579552980,12550,12550,12550,12550,0
20230920,200000,5579552980,12550,12550,12550,12550,0
20230920,195900,5579552980,12550,12550,12550,12550,0
20230920,195800,5579552980,12550,12550,12550,12550,0
20230920,195700,5579552980,12550,12550,12550,12550,16106
20230920,195600,5579552980,12550,12550,12550,12550,0
20230920,195500,5579552980,12550,12550,12550,12550,0
20230920,195400,5579552980,12550,12550,12550,12550,0
20230920,195300,5579552980,12550,12550,12550,12550,0
20230920,195200,5579552980,12550,12550,12550,12550,0
20230920,195100,5579552980,12550,12550,12550,12550,0
20230920,195000,5579552980,12550,12550,12550,12550,0
20230920,194900,5579552980,12550,12550,12550,12550,0
20230920,194800,5579552980,12550,12550,12550,12550,0
20230920,194700,5579552980,12550,12550,12550,12550,0
20230920,194600,5579552980,12550,12550,12550,12550,0
20230920,194500,5579552980,12550,12550,12550,12550,0
20230920,194400,5579552980,12550,12550,12550,12550,0
20230920,194300,5579552980,12550,12550,12550,12550,0
20230920,194200,5579552980,12550,12550,12550,12550,0
20230920,194100,5579552980,12550,12550,12550,12550,0
20230920,194000,5579552980,12550,12550,12550,12550,0
20230920,193900,5579552980,12550,12550,12550,12550,0
20230920,193800,5579552980,12550,12550,12550,12550,0
20230920,193700,5579552980,12550,12550,12550,12550,0
20230920,193600,5579552980,12550,12550,12550,12550,0
20230920,193500,5579552980,12550,12550,12550,12550,0
20230920,193400,5579552980,12550,12550,12550,12550,0
20230920,193300,5579552980,12550,12550,12550,12550,0
20230920,193200,5579552980,12550,12550,12550,12550,0
20230920,193100,5579552980,12550,12550,12550,12550,0
20230920,193000,5579552980,12550,12550,12550,12550,0
20230920,192900,5579552980,12550,12550,12550,12550,0
20230920,192800,5579552980,12550,12550,12550,12550,0
20230920,192700,5579552980,12550,12550,12550,12550,16106
20230920,192600,5579552980,12550,12550,12550,12550,0
20230920,192500,5579552980,12550,12550,12550,12550,0
20230920,192400,5579552980,12550,12550,12550,12550,0
20230920,192300,5579552980,12550,12550,12550,12550,0
20230920,192200,5579552980,12550,12550,12550,12550,0
20230920,192100,5579552980,12550,12550,12550,12550,0
20230920,192000,5579552980,12550,12550,12550,12550,0
20230920,191900,5579552980,12550,12550,12550,12550,0
20230920,191800,5579552980,12550,12550,12550,12550,0
20230920,191700,5579552980,12550,12550,12550,12550,0
20230920,191600,5579552980,12550,12550,12550,12550,0
20230920,191500,5579552980,12550,12550,12550,12550,0
20230920,191400,5579552980,12550,12550,12550,12550,0
20230920,191300,5579552980,12550,12550,12550,12550,0
20230920,191200,5579552980,12550,12550,12550,12550,0
20230920,191100,5579552980,12550,12550,12550,12550,0
20230920,191000,5579552980,12550,12550,12550,12550,0
20230920,190900,5579552980,12550,12550,12550,12550,0
20230920,190800,5579552980,12550,12550,12550,12550,0
20230920,190700,5579552980,12550,12550,12550,12550,0
20230920,190600,5579552980,12550,12550,12550,12550,0
20230920,190500,5579552980,12550,12550,12550,12550,0
20230920,190400,5579552980,12550,12550,12550,12550,0
20230920,190300,5579552980,12550,12550,12550,12550,0
20230920,190200,5579552980,12550,12550,12550,12550,0
20230920,190100,5579552980,12550,12550,12550,12550,0
20230920,190000,5579552980,12550,12550,12550,12550,0
20230920,185900,5579552980,12550,12550,12550,12550,0
20230920,185800,5579552980,12550,12550,12550,12550,0
20230920,185700,5579552980,12550,12550,12550,12550,16106
20230920,185600,5579552980,12550,12550,12550,12550,0
20230920,185500,5579552980,12550,12550,12550,12550,0
20230920,185400,5579552980,12550,12550,12550,12550,0
20230920,185300,5579552980,12550,12550,12550,12550,0
20230920,185200,5579552980,12550,12550,12550,12550,0
20230920,185100,5579552980,12550,12550,12550,12550,0
20230920,185000,5579552980,12550,12550,12550,12550,0
20230920,184900,5579552980,12550,12550,12550,12550,0
20230920,184800,5579552980,12550,12550,12550,12550,0
20230920,184700,5579552980,12550,12550,12550,12550,0
20230920,184600,5579552980,12550,12550,12550,12550,0
20230920,184500,5579552980,12550,12550,12550,12550,0
20230920,184400,5579552980,12550,12550,12550,12550,0
20230920,184300,5579552980,12550,12550,12550,12550,0
20230920,184200,5579552980,12550,12550,12550,12550,0
20230920,184100,5579552980,12550,12550,12550,12550,0
20230920,184000,5579552980,12550,12550,12550,12550,0
20230920,183900,5579552980,12550,12550,12550,12550,0
20230920,183800,5579552980,12550,12550,12550,12550,0
20230920,183700,5579552980,12550,12550,12550,12550,0
20230920,183600,5579552980,12550,12550,12550,12550,0
20230920,183500,5579552980,12550,12550,12550,12550,0
20230920,183400,5579552980,12550,12550,12550,12550,0
20230920,183300,5579552980,12550,12550,12550,12550,0
20230920,183200,5579552980,12550,12550,12550,12550,0
20230920,183100,5579552980,12550,12550,12550,12550,0
20230920,183000,5579552980,12550,12550,12550,12550,0
20230920,182900,5579552980,12550,12550,12550,12550,0
20230920,182800,5579552980,12550,12550,12550,12550,0
20230920,182700,5579552980,12550,12550,12550,12550,16106
20230920,182600,5579552980,12550,12550,12550,12550,0
20230920,182500,5579552980,12550,12550,12550,12550,0
20230920,182400,5579552980,12550,12550,12550,12550,0
20230920,182300,5579552980,12550,12550,12550,12550,0
20230920,182200,5579552980,12550,12550,12550,12550,0
20230920,182100,5579552980,12550,12550,12550,12550,0
20230920,182000,5579552980,12550,12550,12550,12550,0
20230920,181900,5579552980,12550,12550,12550,12550,0
20230920,181800,5579552980,12550,12550,12550,12550,0
20230920,181700,5579552980,12550,12550,12550,12550,0
20230920,181600,5579552980,12550,12550,12550,12550,0
20230920,181500,5579552980,12550,12550,12550,12550,0
20230920,181400,5579552980,12550,12550,12550,12550,0
20230920,181300,5579552980,12550,12550,12550,12550,0
20230920,181200,5579552980,12550,12550,12550,12550,0
20230920,181100,5579552980,12550,12550,12550,12550,0
20230920,181000,5579552980,12550,12550,12550,12550,0
20230920,180900,5579552980,12550,12550,12550,12550,0
20230920,180800,5579552980,12550,12550,12550,12550,0
20230920,180700,5579552980,12550,12550,12550,12550,0
20230920,180600,5579552980,12550,12550,12550,12550,0
20230920,180500,5579552980,12550,12550,12550,12550,0
20230920,180400,5579552980,12550,12550,12550,12550,0
20230920,180300,5579552980,12550,12550,12550,12550,0
20230920,180200,5579552980,12550,12550,12550,12550,0
20230920,180100,5579552980,12550,12550,12550,12550,0
20230920,180000,5579552980,12550,12550,12550,12550,0
20230920,175900,5579552980,12550,12550,12550,12550,0
20230920,175800,5579552980,12550,12550,12550,12550,0
20230920,175700,5579552980,12550,12550,12550,12550,16106
20230920,175600,5579552980,12550,12550,12550,12550,0
20230920,175500,5579552980,12550,12550,12550,12550,0
20230920,175400,5579552980,12550,12550,12550,12550,0
20230920,175300,5579552980,12550,12550,12550,12550,0
20230920,175200,5579552980,12550,12550,12550,12550,0
20230920,175100,5579552980,12550,12550,12550,12550,0
20230920,175000,5579552980,12550,12550,12550,12550,0
20230920,174900,5579552980,12550,12550,12550,12550,0
20230920,174800,5579552980,12550,12550,12550,12550,0
20230920,174700,5579552980,12550,12550,12550,12550,0
20230920,174600,5579552980,12550,12550,12550,12550,0
20230920,174500,5579552980,12550,12550,12550,12550,0
20230920,174400,5579552980,12550,12550,12550,12550,0
20230920,174300,5579552980,12550,12550,12550,12550,0
20230920,174200,5579552980,12550,12550,12550,12550,0
20230920,174100,5579552980,12550,12550,12550,12550,0
20230920,174000,5579552980,12550,12550,12550,12550,0
20230920,173900,5579552980,12550,12550,12550,12550,0
20230920,173800,5579552980,12550,12550,12550,12550,0
20230920,173700,5579552980,12550,12550,12550,12550,0
20230920,173600,5579552980,12550,12550,12550,12550,0
20230920,173500,5579552980,12550,12550,12550,12550,0
20230920,173400,5579552980,12550,12550,12550,12550,0
20230920,173300,5579552980,12550,12550,12550,12550,0
20230920,173200,5579552980,12550,12550,12550,12550,0
20230920,173100,5579552980,12550,12550,12550,12550,0
20230920,173000,5579552980,12550,12550,12550,12550,0
20230920,172900,5579552980,12550,12550,12550,12550,0
20230920,172800,5579552980,12550,12550,12550,12550,0
20230920,172700,5579552980,12550,12550,12550,12550,16106
20230920,172600,5579552980,12550,12550,12550,12550,0
20230920,172500,5579552980,12550,12550,12550,12550,0
20230920,172400,5579552980,12550,12550,12550,12550,0
20230920,172300,5579552980,12550,12550,12550,12550,0
20230920,172200,5579552980,12550,12550,12550,12550,0
20230920,172100,5579552980,12550,12550,12550,12550,0
20230920,172000,5579552980,12550,12550,12550,12550,0
20230920,171900,5579552980,12550,12550,12550,12550,0
20230920,171800,5579552980,12550,12550,12550,12550,0
20230920,171700,5579552980,12550,12550,12550,12550,0
20230920,171600,5579552980,12550,12550,12550,12550,0
20230920,171500,5579552980,12550,12550,12550,12550,0
20230920,171400,5579552980,12550,12550,12550,12550,0
20230920,171300,5579552980,12550,12550,12550,12550,0
20230920,171200,5579552980,12550,12550,12550,12550,0
20230920,171100,5579552980,12550,12550,12550,12550,0
20230920,171000,5579552980,12550,12550,12550,12550,0
20230920,170900,5579552980,12550,12550,12550,12550,0
20230920,170800,5579552980,12550,12550,12550,12550,0
20230920,170700,5579552980,12550,12550,12550,12550,0
20230920,170600,5579552980,12550,12550,12550,12550,0
20230920,170500,5579552980,12550,12550,12550,12550,0
20230920,170400,5579552980,12550,12550,12550,12550,0
20230920,170300,5579552980,12550,12550,12550,12550,0
20230920,170200,5579552980,12550,12550,12550,12550,0
20230920,170100,5579552980,12550,12550,12550,12550,0
20230920,170000,5579552980,12550,12550,12550,12550,0
20230920,165900,5579552980,12550,12550,12550,12550,0
20230920,165800,5579552980,12550,12550,12550,12550,0
20230920,165700,5579552980,12550,12550,12550,12550,16106
20230920,165600,5579552980,12550,12550,12550,12550,0
20230920,165500,5579552980,12550,12550,12550,12550,0
20230920,165400,5579552980,12550,12550,12550,12550,0
20230920,165300,5579552980,12550,12550,12550,12550,0
20230920,165200,5579552980,12550,12550,12550,12550,0
20230920,165100,5579552980,12550,12550,12550,12550,0
20230920,165000,5579552980,12550,12550,12550,12550,0
20230920,164900,5579552980,12550,12550,12550,12550,0
20230920,164800,5579552980,12550,12550,12550,12550,0
20230920,164700,5579552980,12550,12550,12550,12550,0
20230920,164600,5579552980,12550,12550,12550,12550,0
20230920,164500,5579552980,12550,12550,12550,12550,0
20230920,164400,5579552980,12550,12550,12550,12550,0
20230920,164300,5579552980,12550,12550,12550,12550,0
20230920,164200,5579552980,12550,12550,12550,12550,0
20230920,164100,5579552980,12550,12550,12550,12550,0
20230920,164000,5579552980,12550,12550,12550,12550,0
20230920,163900,5579552980,12550,12550,12550,12550,0
20230920,163800,5579552980,12550,12550,12550,12550,0
20230920,163700,5579552980,12550,12550,12550,12550,0
20230920,163600,5579552980,12550,12550,12550,12550,0
20230920,163500,5579552980,12550,12550,12550,12550,0
20230920,163400,5579552980,12550,12550,12550,12550,0
20230920,163300,5579552980,12550,12550,12550,12550,0
20230920,163200,5579552980,12550,12550,12550,12550,0
20230920,163100,5579552980,12550,12550,12550,12550,0
20230920,163000,5579552980,12550,12550,12550,12550,0
20230920,162900,5579552980,12550,12550,12550,12550,0
20230920,162800,5579552980,12550,12550,12550,12550,0
20230920,162700,5579552980,12550,12550,12550,12550,16106
20230920,162600,5579552980,12550,12550,12550,12550,0
20230920,162500,5579552980,12550,12550,12550,12550,0
20230920,162400,5579552980,12550,12550,12550,12550,0
20230920,162300,5579552980,12550,12550,12550,12550,0
20230920,162200,5579552980,12550,12550,12550,12550,0
20230920,162100,5579552980,12550,12550,12550,12550,0
20230920,162000,5579552980,12550,12550,12550,12550,0
20230920,161900,5579552980,12550,12550,12550,12550,0
20230920,161800,5579552980,12550,12550,12550,12550,0
20230920,161700,5579552980,12550,12550,12550,12550,0
20230920,161600,5579552980,12550,12550,12550,12550,0
20230920,161500,5579552980,12550,12550,12550,12550,0
20230920,161400,5579552980,12550,12550,12550,12550,0
20230920,161300,5579552980,12550,12550,12550,12550,0
20230920,161200,5579552980,12550,12550,12550,12550,0
20230920,161100,5579552980,12550,12550,12550,12550,0
20230920,161000,5579552980,12550,12550,12550,12550,0
20230920,160900,5579552980,12550,12550,12550,12550,0
20230920,160800,5579552980,12550,12550,12550,12550,0
20230920,160700,5579552980,12550,12550,12550,12550,0
20230920,160600,5579552980,12550,12550,12550,12550,0
20230920,160500,5579552980,12550,12550,12550,12550,0
20230920,160400,5579552980,12550,12550,12550,12550,0
20230920,160300,5579552980,12550,12550,12550,12550,0
20230920,160200,5579552980,12550,12550,12550,12550,0
20230920,160100,5579552980,12550,12550,12550,12550,0
20230920,160000,5579552980,12550,12550,12550,12550,0
20230920,155900,5579552980,12550,12550,12550,12550,0
20230920,155800,5579552980,12550,12550,12550,12550,0
20230920,155700,5579552980,12550,12550,12550,12550,16106
20230920,155600,5579552980,12550,12550,12550,12550,0
20230920,155500,5579552980,12550,12550,12550,12550,0
20230920,155400,5579552980,12550,12550,12550,12550,0
20230920,155300,5579552980,12550,12550,12550,12550,0
20230920,155200,5579552980,12550,12550,12550,12550,0
20230920,155100,5579552980,12550,12550,12550,12550,0
20230920,155000,5579552980,12550,12550,12550,12550,0
20230920,154900,5579552980,12550,12550,12550,12550,0
20230920,154800,5579552980,12550,12550,12550,12550,0
20230920,154700,5579552980,12550,12550,12550,12550,0
20230920,154600,5579552980,12550,12550,12550,12550,0
20230920,154500,5579552980,12550,12550,12550,12550,0
20230920,154400,5579552980,12550,12550,12550,12550,0
20230920,154300,5579552980,12550,12550,12550,12550,0
20230920,154200,5579552980,12550,12550,12550,12550,0
20230920,154100,5579552980,12550,12550,12550,12550,0
20230920,154000,5579552980,12550,12550,12550,12550,0
20230920,153900,5579552980,12550,12550,12550,12550,0
20230920,153800,5579552980,12550,12550,12550,12550,0
20230920,153700,5579552980,12550,12550,12550,12550,0
20230920,153600,5579552980,12550,12550,12550,12550,0
20230920,153500,5579552980,12550,12550,12550,12550,0
20230920,153400,5579552980,12550,12550,12550,12550,0
20230920,153300,5579552980,12550,12550,12550,12550,0
20230920,153200,5579552980,12550,12550,12550,12550,0
20230920,153100,5579552980,12550,12550,12550,12550,0
20230920,153000,5579552980,12550,12550,12550,12550,16106
20230920,152900,5377422680,12550,12550,12550,12550,0
20230920,152800,5377422680,12550,12550,12550,12550,0
20230920,152700,5377422680,12550,12550,12550,12550,0
20230920,152600,5377422680,12550,12550,12550,12550,0
20230920,152500,5377422680,12550,12550,12550,12550,0
20230920,152400,5377422680,12550,12550,12550,12550,0
20230920,152300,5377422680,12550,12550,12550,12550,0
20230920,152200,5377422680,12550,12550,12550,12550,0
20230920,152100,5377422680,12550,12550,12550,12550,0
20230920,152000,5377422680,12550,12550,12550,12550,0
20230920,151900,5377422680,12550,12550,12550,12540,1780
20230920,151800,5355084290,12550,12550,12550,12540,1625
20230920,151700,5334691040,12550,12540,12550,12540,318
20230920,151600,5330701270,12550,12540,12550,12530,587
20230920,151500,5323340690,12540,12530,12540,12530,1739
20230920,151400,5301534460,12540,12530,12540,12530,513
20230920,151300,5295104410,12540,12530,12540,12520,2492
20230920,151200,5263879850,12520,12520,12530,12520,567
20230920,151100,5256778860,12530,12510,12530,12510,792
20230920,151000,5246863060,12520,12510,12520,12510,470
20230920,150900,5240978870,12520,12510,12520,12510,1393
20230920,150800,5223550280,12500,12510,12510,12500,24
20230920,150700,5223250210,12510,12500,12510,12490,1690
20230920,150600,5202125240,12500,12500,12510,12500,220
20230920,150500,5199373070,12510,12510,12520,12500,1857
20230920,150400,5176136970,12510,12500,12510,12500,818
20230920,150300,5165904540,12510,12520,12520,12500,1249
20230920,150200,5150279570,12510,12520,12520,12510,192
20230920,150100,5147876480,12520,12500,12520,12480,3942
20230920,150000,5098604330,12490,12490,12500,12480,2364
20230920,145900,5069077840,12490,12490,12490,12480,589
20230920,145800,5061721280,12480,12490,12490,12480,819
20230920,145700,5051493180,12490,12480,12490,12480,82
20230920,145600,5050469620,12490,12490,12490,12480,791
20230920,145500,5040590290,12480,12480,12490,12480,475
20230920,145400,5034657580,12480,12480,12490,12480,1491
20230920,145300,5016039050,12490,12480,12490,12480,1503
20230920,145200,4997279420,12490,12480,12490,12480,456
20230920,145100,4991586040,12490,12490,12490,12480,713
20230920,145000,4982685760,12490,12500,12510,12480,2725
20230920,144900,4948639280,12510,12510,12510,12500,12
20230920,144800,4948489180,12500,12500,12510,12500,296
20230920,144700,4944788470,12510,12500,12510,12500,877
20230920,144600,4933825030,12500,12510,12510,12500,48
20230920,144500,4933224600,12510,12500,12510,12500,444
20230920,144400,4927674400,12500,12500,12510,12500,188
20230920,144300,4925324380,12510,12510,12520,12510,926
20230920,144200,4913739020,12520,12490,12520,12480,5943
20230920,144100,4839495710,12480,12480,12490,12480,279
20230920,144000,4836011750,12490,12490,12490,12480,13
20230920,143900,4835849430,12490,12480,12490,12480,88
20230920,143800,4834751100,12480,12490,12490,12480,584
20230920,143700,4827457750,12490,12480,12490,12480,93
20230920,143600,4826296780,12480,12480,12490,12480,41
20230920,143500,4825784970,12490,12480,12490,12480,233
20230920,143400,4822874850,12480,12490,12490,12480,62
20230920,143300,4822101070,12490,12490,12490,12480,38
20230920,143200,4821626730,12480,12480,12480,12470,911
20230920,143100,4810258030,12480,12470,12480,12470,24
20230920,143000,4809958570,12480,12470,12480,12470,89
20230920,142900,4808848140,12480,12470,12480,12470,146
20230920,142800,4807027340,12480,12470,12480,12470,90
20230920,142700,4805904720,12470,12470,12480,12470,739
20230920,142600,4796689270,12480,12490,12490,12470,433
20230920,142500,4791285380,12490,12490,12490,12480,70
20230920,142400,4790411700,12480,12480,12480,12480,596
20230920,142300,4782973620,12490,12470,12490,12470,1236
20230920,142200,4767548290,12480,12480,12480,12470,61
20230920,142100,4766787020,12480,12480,12490,12480,482
20230920,142000,4760771540,12480,12480,12490,12480,2005
20230920,141900,4735749120,12480,12490,12490,12480,36
20230920,141800,4735299720,12480,12490,12500,12480,486
20230920,141700,4729230890,12500,12490,12500,12490,615
20230920,141600,4721549420,12490,12500,12500,12490,525
20230920,141500,4714988320,12510,12510,12510,12500,443
20230920,141400,4709450730,12500,12510,12510,12500,362
20230920,141300,4704925690,12510,12510,12510,12500,690
20230920,141200,4696300350,12500,12510,12510,12500,103
20230920,141100,4695011880,12510,12510,12510,12500,2172
20230920,141000,4667861790,12510,12510,12510,12500,499
20230920,140900,4661620190,12510,12500,12510,12500,724
20230920,140800,4652565980,12500,12510,12510,12500,327
20230920,140700,4648475360,12500,12510,12510,12500,262
20230920,140600,4645199780,12500,12480,12500,12480,343
20230920,140500,4640912350,12470,12490,12510,12470,2329
20230920,140400,4611844810,12500,12480,12500,12480,2406
20230920,140300,4581788330,12490,12470,12490,12470,413
20230920,140200,4576633920,12480,12480,12490,12480,367
20230920,140100,4572053740,12480,12480,12480,12470,3
20230920,140000,4572016310,12470,12470,12490,12460,4002
20230920,135900,4522077900,12470,12480,12480,12470,533
20230920,135800,4515427090,12490,12480,12490,12460,4459
20230920,135700,4459816110,12480,12480,12480,12470,5350
20230920,135600,4393098740,12480,12480,12490,12480,2465
20230920,135500,4362334960,12490,12480,12490,12480,882
20230920,135400,4351327170,12480,12490,12490,12480,633
20230920,135300,4343425360,12480,12490,12490,12480,366
20230920,135200,4338856660,12480,12490,12490,12480,557
20230920,135100,4331905030,12490,12490,12490,12480,3928
20230920,135000,4282848820,12490,12500,12500,12480,3982
20230920,134900,4233113600,12500,12500,12510,12500,141
20230920,134800,4231350920,12500,12500,12510,12500,275
20230920,134700,4227913380,12500,12500,12510,12500,424
20230920,134600,4222613300,12500,12510,12510,12500,310
20230920,134500,4218738220,12500,12490,12510,12490,457
20230920,134400,4213026850,12500,12510,12510,12490,412
20230920,134300,4207876800,12500,12490,12500,12480,2705
20230920,134200,4174080190,12480,12480,12490,12480,403
20230920,134100,4169050550,12490,12480,12490,12480,665
20230920,134000,4160751260,12490,12480,12490,12480,1473
20230920,133900,4142366370,12490,12480,12500,12480,797
20230920,133800,4132418920,12490,12490,12490,12490,208
20230920,133700,4129821000,12490,12490,12500,12490,972
20230920,133600,4117680640,12490,12480,12490,12480,2552
20230920,133500,4085807900,12490,12490,12500,12490,555
20230920,133400,4078875930,12500,12500,12510,12500,2309
20230920,133300,4050013230,12500,12490,12500,12490,383
20230920,133200,4045229500,12500,12490,12500,12490,310
20230920,133100,4041357570,12500,12490,12500,12490,384
20230920,133000,4036561190,12500,12500,12500,12490,2222
20230920,132900,4008790580,12500,12490,12500,12490,1280
20230920,132800,3992793340,12490,12490,12500,12490,216
20230920,132700,3990095470,12500,12490,12500,12480,4243
20230920,132600,3937100470,12490,12490,12490,12480,491
20230920,132500,3930972740,12490,12490,12490,12480,682
20230920,132400,3922460860,12490,12480,12490,12480,342
20230920,132300,3918192630,12490,12490,12490,12480,514
20230920,132200,3911776180,12490,12490,12490,12480,456
20230920,132100,3906084790,12490,12490,12490,12480,280
20230920,132000,3902590120,12490,12480,12490,12480,656
20230920,131900,3894398770,12490,12490,12490,12480,451
20230920,131800,3888770200,12480,12490,12490,12480,215
20230920,131700,3886086960,12490,12490,12500,12480,927
20230920,131600,3874511040,12490,12490,12500,12490,2566
20230920,131500,3842461280,12490,12490,12500,12490,467
20230920,131400,3836628300,12490,12490,12500,12490,466
20230920,131300,3830807920,12490,12480,12500,12480,2846
20230920,131200,3795261480,12480,12480,12490,12480,547
20230920,131100,3788434470,12490,12490,12490,12480,274
20230920,131000,3785014780,12490,12500,12500,12480,4411
20230920,130900,3729933280,12500,12490,12500,12490,522
20230920,130800,3723413440,12490,12510,12510,12490,2043
20230920,130700,3697876660,12510,12500,12510,12500,872
20230920,130600,3686976520,12500,12500,12510,12500,501
20230920,130500,3680713840,12510,12500,12510,12500,508
20230920,130400,3674362350,12500,12510,12510,12500,851
20230920,130300,3663719460,12510,12510,12520,12510,478
20230920,130200,3657739650,12520,12510,12520,12510,295
20230920,130100,3654049180,12510,12510,12520,12510,2633
20230920,130000,3621089150,12510,12510,12520,12510,320
20230920,125900,3617085810,12510,12510,12520,12510,433
20230920,125800,3611668970,12510,12510,12510,12510,444
20230920,125700,3606114530,12510,12520,12520,12510,515
20230920,125600,3599671560,12510,12520,12520,12510,558
20230920,125500,3592686580,12520,12520,12530,12520,1525
20230920,125400,3573593570,12520,12520,12530,12520,1881
20230920,125300,3550043440,12520,12530,12530,12520,509
20230920,125200,3543668820,12530,12530,12530,12520,504
20230920,125100,3537355590,12530,12530,12530,12520,524
20230920,125000,3530790560,12540,12530,12540,12520,243
20230920,124900,3527746580,12530,12530,12530,12520,384
20230920,124800,3522935990,12530,12520,12530,12520,1188
20230920,124700,3508054260,12520,12520,12530,12520,1204
20230920,124600,3492970070,12520,12520,12530,12520,426
20230920,124500,3487636450,12530,12520,12530,12520,295
20230920,124400,3483940320,12530,12530,12530,12530,686
20230920,124300,3475344740,12530,12530,12530,12530,183
20230920,124200,3473051750,12530,12540,12540,12530,431
20230920,124100,3467651280,12540,12540,12540,12530,256
20230920,124000,3464443420,12530,12540,12550,12530,646
20230920,123900,3456345010,12540,12530,12540,12530,514
20230920,123800,3449903480,12540,12540,12540,12530,628
20230920,123700,3442029330,12540,12550,12550,12540,487
20230920,123600,3435922330,12540,12530,12540,12530,4409
20230920,123500,3380660430,12530,12520,12530,12520,1818
20230920,123400,3357883080,12530,12530,12530,12520,292
20230920,123300,3354224580,12520,12530,12530,12520,558
20230920,123200,3347237620,12520,12530,12530,12520,273
20230920,123100,3343818790,12520,12530,12530,12520,402
20230920,123000,3338784380,12530,12520,12530,12520,798
20230920,122900,3328785950,12520,12530,12530,12520,343
20230920,122800,3324491330,12530,12520,12530,12520,499
20230920,122700,3318242800,12520,12540,12540,12520,741
20230920,122600,3308962170,12530,12520,12540,12520,817
20230920,122500,3298728710,12530,12520,12530,12520,163
20230920,122400,3296687450,12540,12510,12540,12510,978
20230920,122300,3284436630,12510,12520,12520,12510,443
20230920,122200,3278891210,12520,12520,12530,12510,488
20230920,122100,3272781260,12520,12530,12530,12520,386
20230920,122000,3267945770,12530,12540,12540,12530,405
20230920,121900,3262868820,12540,12540,12550,12540,655
20230920,121800,3254655090,12550,12530,12550,12530,621
20230920,121700,3246869800,12540,12520,12540,12520,1166
20230920,121600,3232257650,12530,12510,12530,12510,1136
20230920,121500,3218037530,12510,12510,12520,12510,449
20230920,121400,3212420470,12520,12510,12520,12510,262
20230920,121300,3209141970,12510,12520,12520,12510,408
20230920,121200,3204037390,12520,12500,12520,12500,1204
20230920,121100,3188976710,12510,12500,12510,12500,322
20230920,121000,3184951670,12500,12500,12510,12500,402
20230920,120900,3179926650,12500,12500,12510,12490,1119
20230920,120800,3165939910,12500,12500,12500,12490,404
20230920,120700,3160890110,12500,12500,12500,12490,1139
20230920,120600,3146654530,12490,12490,12530,12490,2746
20230920,120500,3112337510,12490,12490,12490,12490,1706
20230920,120400,3091029570,12490,12500,12500,12490,1303
20230920,120300,3074747970,12490,12500,12500,12490,722
20230920,120200,3065730110,12490,12490,12490,12490,462
20230920,120100,3059959730,12490,12500,12500,12490,1354
20230920,120000,3043042250,12500,12490,12500,12480,954
20230920,115900,3031125860,12490,12490,12500,12480,1277
20230920,115800,3015183830,12500,12500,12510,12490,556
20230920,115700,3008235620,12500,12510,12510,12490,1773
20230920,115600,2986075600,12500,12500,12510,12500,454
20230920,115500,2980400480,12500,12510,12510,12500,1520
20230920,115400,2961388430,12510,12530,12530,12510,5428
20230920,115300,2893389480,12530,12530,12540,12530,1655
20230920,115200,2872651210,12540,12530,12540,12530,962
20230920,115100,2860597080,12530,12540,12550,12530,966
20230920,115000,2848484880,12550,12550,12550,12540,803
20230920,114900,2838408980,12550,12530,12550,12530,1355
20230920,114800,2821419830,12530,12530,12540,12530,849
20230920,114700,2810779620,12530,12510,12530,12510,1046
20230920,114600,2797681580,12500,12510,12510,12490,929
20230920,114500,2786072310,12510,12500,12510,12500,416
20230920,114400,2780871320,12510,12510,12510,12490,403
20230920,114300,2775835760,12500,12500,12510,12490,1744
20230920,114200,2754038040,12490,12490,12490,12490,430
20230920,114100,2748667340,12500,12490,12500,12490,237
20230920,114000,2745706580,12480,12490,12490,12480,227
20230920,113900,2742872750,12490,12500,12500,12490,901
20230920,113800,2731619230,12490,12480,12490,12470,1164
20230920,113700,2717084090,12480,12480,12490,12470,1400
20230920,113600,2699616650,12470,12470,12470,12460,808
20230920,113500,2689541680,12470,12460,12480,12460,635
20230920,113400,2681624930,12460,12460,12470,12460,655
20230920,113300,2673461620,12470,12460,12470,12460,279
20230920,113200,2669985180,12460,12460,12480,12460,454
20230920,113100,2664328190,12480,12460,12480,12460,824
20230920,113000,2654057110,12460,12470,12480,12460,2173
20230920,112900,2626960800,12470,12470,12470,12460,365
20230920,112800,2622409320,12460,12470,12480,12460,575
20230920,112700,2615241030,12470,12460,12470,12460,1842
20230920,112600,2592285240,12470,12460,12470,12460,1327
20230920,112500,2575749650,12460,12460,12470,12460,437
20230920,112400,2570304190,12460,12450,12460,12450,416
20230920,112300,2565123350,12450,12450,12460,12450,546
20230920,112200,2558325590,12450,12450,12450,12440,360
20230920,112100,2553844500,12450,12450,12460,12440,819
20230920,112000,2543649560,12460,12440,12460,12440,691
20230920,111900,2535053160,12440,12440,12450,12440,309
20230920,111800,2531208340,12440,12440,12440,12440,533
20230920,111700,2524577820,12450,12440,12450,12440,547
20230920,111600,2517767880,12440,12450,12450,12440,369
20230920,111500,2513175590,12450,12450,12450,12450,382
20230920,111400,2508419690,12460,12460,12480,12450,1269
20230920,111300,2492617740,12450,12460,12460,12450,447
20230920,111200,2487051950,12460,12450,12460,12450,679
20230920,111100,2478592230,12460,12450,12460,12450,560
20230920,111000,2471619650,12450,12450,12460,12450,358
20230920,110900,2467161990,12450,12450,12460,12450,616
20230920,110800,2459491940,12450,12460,12460,12450,272
20230920,110700,2456104790,12460,12470,12470,12450,618
20230920,110600,2448410540,12460,12460,12480,12450,502
20230920,110500,2442157750,12470,12470,12470,12450,691
20230920,110400,2433546590,12460,12470,12490,12460,1436
20230920,110300,2415631130,12470,12460,12470,12450,1108
20230920,110200,2401830610,12450,12450,12460,12450,420
20230920,110100,2396601590,12450,12440,12460,12440,1621
20230920,110000,2376429560,12440,12440,12460,12440,1250
20230920,105900,2360875490,12440,12450,12460,12430,2859
20230920,105800,2325309730,12450,12460,12470,12450,387
20230920,105700,2320490820,12460,12480,12480,12460,680
20230920,105600,2312013820,12480,12460,12480,12460,4315
20230920,105500,2258209610,12470,12460,12470,12450,1221
20230920,105400,2242996400,12460,12450,12460,12440,1694
20230920,105300,2221906510,12440,12430,12450,12430,1491
20230920,105200,2203363770,12440,12430,12440,12430,318
20230920,105100,2199410330,12430,12410,12440,12410,1069
20230920,105000,2186134890,12420,12410,12420,12410,423
20230920,104900,2180884730,12410,12430,12440,12410,2829
20230920,104800,2145744150,12440,12430,12440,12430,580
20230920,104700,2138534370,12430,12430,12440,12430,1308
20230920,104600,2122272310,12440,12440,12440,12430,800
20230920,104500,2112328050,12430,12430,12440,12430,438
20230920,104400,2106880960,12430,12430,12440,12430,387
20230920,104300,2102070290,12430,12430,12450,12430,282
20230920,104200,2098563660,12440,12420,12440,12410,2268
20230920,104100,2070375960,12420,12410,12420,12410,953
20230920,104000,2058548780,12400,12410,12420,12400,879
20230920,103900,2047640350,12410,12420,12420,12410,1690
20230920,103800,2026664000,12410,12400,12410,12400,1318
20230920,103700,2010311070,12400,12410,12410,12400,4076
20230920,103600,1959750960,12410,12420,12430,12410,1701
20230920,103500,1938624720,12430,12420,12430,12420,1803
20230920,103400,1916218970,12420,12490,12500,12420,13447
20230920,103300,1748677960,12500,12490,12500,12490,593
20230920,103200,1741270740,12500,12500,12510,12500,3593
20230920,103100,1696356890,12500,12500,12510,12500,5244
20230920,103000,1630796860,12510,12500,12510,12500,510
20230920,102900,1624418580,12500,12510,12510,12500,642
20230920,102800,1616392350,12500,12500,12510,12500,301
20230920,102700,1612629720,12500,12510,12510,12500,785
20230920,102600,1602813420,12510,12510,12510,12500,2631
20230920,102500,1569901850,12510,12510,12520,12510,310
20230920,102400,1566023630,12510,12510,12520,12510,624
20230920,102300,1558215320,12520,12510,12520,12510,655
20230920,102200,1550015860,12510,12520,12530,12510,705
20230920,102100,1541192170,12520,12530,12530,12520,1721
20230920,102000,1519643640,12520,12530,12530,12520,773
20230920,101900,1509965520,12530,12530,12530,12520,1274
20230920,101800,1494013920,12520,12530,12530,12520,1523
20230920,101700,1474945120,12520,12530,12530,12520,1110
20230920,101600,1461038990,12540,12550,12560,12540,6771
20230920,101500,1376090710,12560,12560,12560,12550,366
20230920,101400,1371493770,12560,12560,12560,12560,177
20230920,101300,1369270650,12550,12560,12560,12550,544
20230920,101200,1362443130,12560,12570,12570,12560,4319
20230920,101100,1308183100,12570,12580,12580,12570,2526
20230920,101000,1276431020,12580,12580,12580,12570,1529
20230920,100900,1257196210,12580,12580,12590,12580,571
20230920,100800,1250012930,12580,12580,12580,12580,434
20230920,100700,1244553210,12580,12580,12590,12570,545
20230920,100600,1237697530,12580,12600,12600,12580,2275
20230920,100500,1209067170,12600,12600,12600,12590,330
20230920,100400,1204909420,12590,12600,12600,12590,191
20230920,100300,1202503660,12600,12590,12600,12590,184
20230920,100200,1200186800,12590,12590,12590,12590,357
20230920,100100,1195692170,12590,12580,12600,12580,222
20230920,100000,1192898170,12580,12590,12590,12580,508
20230920,095900,1186504800,12590,12590,12590,12580,3706
20230920,095800,1139852380,12590,12580,12590,12580,463
20230920,095700,1134026780,12590,12580,12590,12570,507
20230920,095600,1127646920,12570,12570,12580,12570,626
20230920,095500,1119772550,12580,12580,12580,12570,187
20230920,095400,1117420910,12570,12580,12580,12570,1414
20230920,095300,1099632990,12580,12580,12590,12580,306
20230920,095200,1095782970,12590,12590,12590,12580,800
20230920,095100,1085717970,12590,12590,12590,12580,1165
20230920,095000,1071062190,12580,12590,12590,12580,801
20230920,094900,1060985400,12590,12570,12590,12570,545
20230920,094800,1054132410,12580,12580,12590,12570,979
20230920,094700,1041816540,12590,12590,12590,12580,920
20230920,094600,1030239550,12590,12590,12590,12590,75
20230920,094500,1029295300,12590,12600,12600,12590,2173
20230920,094400,1001931590,12600,12600,12600,12590,525
20230920,094300,995321590,12590,12600,12600,12590,238
20230920,094200,992324800,12600,12600,12600,12600,1053
20230920,094100,979057000,12600,12600,12600,12590,609
20230920,094000,971388600,12600,12600,12600,12590,65
20230920,093900,970569610,12600,12610,12610,12600,887
20230920,093800,959392870,12600,12600,12610,12600,448
20230920,093700,953747130,12610,12600,12610,12600,1667
20230920,093600,932735110,12600,12600,12600,12590,1228
20230920,093500,917262640,12600,12600,12600,12590,345
20230920,093400,912918520,12600,12600,12600,12600,299
20230920,093300,909151120,12600,12590,12600,12590,907
20230920,093200,897723380,12600,12590,12600,12590,130
20230920,093100,896085960,12600,12610,12610,12600,713
20230920,093000,887101150,12610,12610,12610,12600,1050
20230920,092900,873860800,12610,12590,12610,12590,3780
20230920,092800,826223860,12590,12570,12590,12570,517
20230920,092700,819719850,12580,12590,12590,12580,3054
20230920,092600,781293480,12600,12610,12610,12600,784
20230920,092500,771414070,12610,12610,12610,12600,1494
20230920,092400,752584940,12610,12600,12610,12600,853
20230920,092300,741835120,12600,12600,12600,12590,308
20230920,092200,737955580,12600,12610,12610,12580,1049
20230920,092100,724743690,12600,12620,12620,12600,2445
20230920,092000,693901270,12620,12590,12620,12590,5015
20230920,091900,630705460,12590,12570,12590,12570,1898
20230920,091800,606833880,12570,12560,12570,12550,854
20230920,091700,596107670,12560,12560,12560,12550,396
20230920,091600,591134040,12560,12550,12570,12550,3296
20230920,091500,549766780,12550,12540,12550,12540,588
20230920,091400,542393150,12550,12570,12570,12540,5739
20230920,091300,470302540,12570,12580,12580,12570,277
20230920,091200,466820470,12580,12570,12580,12570,1271
20230920,091100,450839140,12570,12580,12590,12560,1232
20230920,091000,435351800,12590,12570,12590,12570,2171
20230920,090900,408030100,12560,12550,12580,12550,881
20230920,090800,396960520,12560,12550,12560,12540,599
20230920,090700,389441570,12550,12570,12580,12540,5852
20230920,090600,315952530,12570,12580,12580,12560,2073
20230920,090500,289891100,12580,12570,12580,12570,816
20230920,090400,279633440,12570,12590,12590,12560,3705
20230920,090300,233054740,12590,12590,12600,12580,2490
20230920,090200,201715290,12600,12600,12610,12580,5401
20230920,090100,133706280,12600,12560,12610,12550,4065
20230920,090000,82632320,12550,12550,12570,12550,6399