stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230925,202100,235520760,5770,5770,5770,5770,578
20230925,202000,235520760,5770,5770,5770,5770,0
20230925,201900,235520760,5770,5770,5770,5770,0
20230925,201800,235520760,5770,5770,5770,5770,0
20230925,201700,235520760,5770,5770,5770,5770,0
20230925,201600,235520760,5770,5770,5770,5770,0
20230925,201500,235520760,5770,5770,5770,5770,0
20230925,201400,235520760,5770,5770,5770,5770,0
20230925,201300,235520760,5770,5770,5770,5770,0
20230925,201200,235520760,5770,5770,5770,5770,0
20230925,201100,235520760,5770,5770,5770,5770,0
20230925,201000,235520760,5770,5770,5770,5770,0
20230925,200900,235520760,5770,5770,5770,5770,0
20230925,200800,235520760,5770,5770,5770,5770,0
20230925,200700,235520760,5770,5770,5770,5770,0
20230925,200600,235520760,5770,5770,5770,5770,0
20230925,200500,235520760,5770,5770,5770,5770,0
20230925,200400,235520760,5770,5770,5770,5770,0
20230925,200300,235520760,5770,5770,5770,5770,0
20230925,200200,235520760,5770,5770,5770,5770,0
20230925,200100,235520760,5770,5770,5770,5770,0
20230925,200000,235520760,5770,5770,5770,5770,0
20230925,195900,235520760,5770,5770,5770,5770,0
20230925,195800,235520760,5770,5770,5770,5770,0
20230925,195700,235520760,5770,5770,5770,5770,0
20230925,195600,235520760,5770,5770,5770,5770,0
20230925,195500,235520760,5770,5770,5770,5770,0
20230925,195400,235520760,5770,5770,5770,5770,0
20230925,195300,235520760,5770,5770,5770,5770,0
20230925,195200,235520760,5770,5770,5770,5770,0
20230925,195100,235520760,5770,5770,5770,5770,578
20230925,195000,235520760,5770,5770,5770,5770,0
20230925,194900,235520760,5770,5770,5770,5770,0
20230925,194800,235520760,5770,5770,5770,5770,0
20230925,194700,235520760,5770,5770,5770,5770,0
20230925,194600,235520760,5770,5770,5770,5770,0
20230925,194500,235520760,5770,5770,5770,5770,0
20230925,194400,235520760,5770,5770,5770,5770,0
20230925,194300,235520760,5770,5770,5770,5770,0
20230925,194200,235520760,5770,5770,5770,5770,0
20230925,194100,235520760,5770,5770,5770,5770,0
20230925,194000,235520760,5770,5770,5770,5770,0
20230925,193900,235520760,5770,5770,5770,5770,0
20230925,193800,235520760,5770,5770,5770,5770,0
20230925,193700,235520760,5770,5770,5770,5770,0
20230925,193600,235520760,5770,5770,5770,5770,0
20230925,193500,235520760,5770,5770,5770,5770,0
20230925,193400,235520760,5770,5770,5770,5770,0
20230925,193300,235520760,5770,5770,5770,5770,0
20230925,193200,235520760,5770,5770,5770,5770,0
20230925,193100,235520760,5770,5770,5770,5770,0
20230925,193000,235520760,5770,5770,5770,5770,0
20230925,192900,235520760,5770,5770,5770,5770,0
20230925,192800,235520760,5770,5770,5770,5770,0
20230925,192700,235520760,5770,5770,5770,5770,0
20230925,192600,235520760,5770,5770,5770,5770,0
20230925,192500,235520760,5770,5770,5770,5770,0
20230925,192400,235520760,5770,5770,5770,5770,0
20230925,192300,235520760,5770,5770,5770,5770,0
20230925,192200,235520760,5770,5770,5770,5770,0
20230925,192100,235520760,5770,5770,5770,5770,578
20230925,192000,235520760,5770,5770,5770,5770,0
20230925,191900,235520760,5770,5770,5770,5770,0
20230925,191800,235520760,5770,5770,5770,5770,0
20230925,191700,235520760,5770,5770,5770,5770,0
20230925,191600,235520760,5770,5770,5770,5770,0
20230925,191500,235520760,5770,5770,5770,5770,0
20230925,191400,235520760,5770,5770,5770,5770,0
20230925,191300,235520760,5770,5770,5770,5770,0
20230925,191200,235520760,5770,5770,5770,5770,0
20230925,191100,235520760,5770,5770,5770,5770,0
20230925,191000,235520760,5770,5770,5770,5770,0
20230925,190900,235520760,5770,5770,5770,5770,0
20230925,190800,235520760,5770,5770,5770,5770,0
20230925,190700,235520760,5770,5770,5770,5770,0
20230925,190600,235520760,5770,5770,5770,5770,0
20230925,190500,235520760,5770,5770,5770,5770,0
20230925,190400,235520760,5770,5770,5770,5770,0
20230925,190300,235520760,5770,5770,5770,5770,0
20230925,190200,235520760,5770,5770,5770,5770,0
20230925,190100,235520760,5770,5770,5770,5770,0
20230925,190000,235520760,5770,5770,5770,5770,0
20230925,185900,235520760,5770,5770,5770,5770,0
20230925,185800,235520760,5770,5770,5770,5770,0
20230925,185700,235520760,5770,5770,5770,5770,0
20230925,185600,235520760,5770,5770,5770,5770,0
20230925,185500,235520760,5770,5770,5770,5770,0
20230925,185400,235520760,5770,5770,5770,5770,0
20230925,185300,235520760,5770,5770,5770,5770,0
20230925,185200,235520760,5770,5770,5770,5770,0
20230925,185100,235520760,5770,5770,5770,5770,578
20230925,185000,235520760,5770,5770,5770,5770,0
20230925,184900,235520760,5770,5770,5770,5770,0
20230925,184800,235520760,5770,5770,5770,5770,0
20230925,184700,235520760,5770,5770,5770,5770,0
20230925,184600,235520760,5770,5770,5770,5770,0
20230925,184500,235520760,5770,5770,5770,5770,0
20230925,184400,235520760,5770,5770,5770,5770,0
20230925,184300,235520760,5770,5770,5770,5770,0
20230925,184200,235520760,5770,5770,5770,5770,0
20230925,184100,235520760,5770,5770,5770,5770,0
20230925,184000,235520760,5770,5770,5770,5770,0
20230925,183900,235520760,5770,5770,5770,5770,0
20230925,183800,235520760,5770,5770,5770,5770,0
20230925,183700,235520760,5770,5770,5770,5770,0
20230925,183600,235520760,5770,5770,5770,5770,0
20230925,183500,235520760,5770,5770,5770,5770,0
20230925,183400,235520760,5770,5770,5770,5770,0
20230925,183300,235520760,5770,5770,5770,5770,0
20230925,183200,235520760,5770,5770,5770,5770,0
20230925,183100,235520760,5770,5770,5770,5770,0
20230925,183000,235520760,5770,5770,5770,5770,0
20230925,182900,235520760,5770,5770,5770,5770,0
20230925,182800,235520760,5770,5770,5770,5770,0
20230925,182700,235520760,5770,5770,5770,5770,0
20230925,182600,235520760,5770,5770,5770,5770,0
20230925,182500,235520760,5770,5770,5770,5770,0
20230925,182400,235520760,5770,5770,5770,5770,0
20230925,182300,235520760,5770,5770,5770,5770,0
20230925,182200,235520760,5770,5770,5770,5770,0
20230925,182100,235520760,5770,5770,5770,5770,578
20230925,182000,235520760,5770,5770,5770,5770,0
20230925,181900,235520760,5770,5770,5770,5770,0
20230925,181800,235520760,5770,5770,5770,5770,0
20230925,181700,235520760,5770,5770,5770,5770,0
20230925,181600,235520760,5770,5770,5770,5770,0
20230925,181500,235520760,5770,5770,5770,5770,0
20230925,181400,235520760,5770,5770,5770,5770,0
20230925,181300,235520760,5770,5770,5770,5770,0
20230925,181200,235520760,5770,5770,5770,5770,0
20230925,181100,235520760,5770,5770,5770,5770,0
20230925,181000,235520760,5770,5770,5770,5770,0
20230925,180900,235520760,5770,5770,5770,5770,0
20230925,180800,235520760,5770,5770,5770,5770,0
20230925,180700,235520760,5770,5770,5770,5770,0
20230925,180600,235520760,5770,5770,5770,5770,0
20230925,180500,235520760,5770,5770,5770,5770,0
20230925,180400,235520760,5770,5770,5770,5770,0
20230925,180300,235520760,5770,5770,5770,5770,0
20230925,180200,235520760,5770,5770,5770,5770,0
20230925,180100,235520760,5770,5770,5770,5770,0
20230925,180000,235520760,5770,5770,5770,5770,0
20230925,175900,235520760,5770,5770,5770,5770,0
20230925,175800,235520760,5770,5770,5770,5770,0
20230925,175700,235520760,5770,5770,5770,5770,0
20230925,175600,235520760,5770,5770,5770,5770,0
20230925,175500,235520760,5770,5770,5770,5770,0
20230925,175400,235520760,5770,5770,5770,5770,0
20230925,175300,235520760,5770,5770,5770,5770,0
20230925,175200,235520760,5770,5770,5770,5770,0
20230925,175100,235520760,5770,5770,5770,5770,578
20230925,175000,235520760,5770,5770,5770,5770,0
20230925,174900,235520760,5770,5770,5770,5770,0
20230925,174800,235520760,5770,5770,5770,5770,0
20230925,174700,235520760,5770,5770,5770,5770,0
20230925,174600,235520760,5770,5770,5770,5770,0
20230925,174500,235520760,5770,5770,5770,5770,0
20230925,174400,235520760,5770,5770,5770,5770,0
20230925,174300,235520760,5770,5770,5770,5770,0
20230925,174200,235520760,5770,5770,5770,5770,0
20230925,174100,235520760,5770,5770,5770,5770,0
20230925,174000,235520760,5770,5770,5770,5770,0
20230925,173900,235520760,5770,5770,5770,5770,0
20230925,173800,235520760,5770,5770,5770,5770,0
20230925,173700,235520760,5770,5770,5770,5770,0
20230925,173600,235520760,5770,5770,5770,5770,0
20230925,173500,235520760,5770,5770,5770,5770,0
20230925,173400,235520760,5770,5770,5770,5770,0
20230925,173300,235520760,5770,5770,5770,5770,0
20230925,173200,235520760,5770,5770,5770,5770,0
20230925,173100,235520760,5770,5770,5770,5770,0
20230925,173000,235520760,5770,5770,5770,5770,0
20230925,172900,235520760,5770,5770,5770,5770,0
20230925,172800,235520760,5770,5770,5770,5770,0
20230925,172700,235520760,5770,5770,5770,5770,0
20230925,172600,235520760,5770,5770,5770,5770,0
20230925,172500,235520760,5770,5770,5770,5770,0
20230925,172400,235520760,5770,5770,5770,5770,0
20230925,172300,235520760,5770,5770,5770,5770,0
20230925,172200,235520760,5770,5770,5770,5770,0
20230925,172100,235520760,5770,5770,5770,5770,578
20230925,172000,235520760,5770,5770,5770,5770,0
20230925,171900,235520760,5770,5770,5770,5770,0
20230925,171800,235520760,5770,5770,5770,5770,0
20230925,171700,235520760,5770,5770,5770,5770,0
20230925,171600,235520760,5770,5770,5770,5770,0
20230925,171500,235520760,5770,5770,5770,5770,0
20230925,171400,235520760,5770,5770,5770,5770,0
20230925,171300,235520760,5770,5770,5770,5770,0
20230925,171200,235520760,5770,5770,5770,5770,0
20230925,171100,235520760,5770,5770,5770,5770,0
20230925,171000,235520760,5770,5770,5770,5770,0
20230925,170900,235520760,5770,5770,5770,5770,0
20230925,170800,235520760,5770,5770,5770,5770,0
20230925,170700,235520760,5770,5770,5770,5770,0
20230925,170600,235520760,5770,5770,5770,5770,0
20230925,170500,235520760,5770,5770,5770,5770,0
20230925,170400,235520760,5770,5770,5770,5770,0
20230925,170300,235520760,5770,5770,5770,5770,0
20230925,170200,235520760,5770,5770,5770,5770,0
20230925,170100,235520760,5770,5770,5770,5770,0
20230925,170000,235520760,5770,5770,5770,5770,0
20230925,165900,235520760,5770,5770,5770,5770,0
20230925,165800,235520760,5770,5770,5770,5770,0
20230925,165700,235520760,5770,5770,5770,5770,0
20230925,165600,235520760,5770,5770,5770,5770,0
20230925,165500,235520760,5770,5770,5770,5770,0
20230925,165400,235520760,5770,5770,5770,5770,0
20230925,165300,235520760,5770,5770,5770,5770,0
20230925,165200,235520760,5770,5770,5770,5770,0
20230925,165100,235520760,5770,5770,5770,5770,578
20230925,165000,235520760,5770,5770,5770,5770,0
20230925,164900,235520760,5770,5770,5770,5770,0
20230925,164800,235520760,5770,5770,5770,5770,0
20230925,164700,235520760,5770,5770,5770,5770,0
20230925,164600,235520760,5770,5770,5770,5770,0
20230925,164500,235520760,5770,5770,5770,5770,0
20230925,164400,235520760,5770,5770,5770,5770,0
20230925,164300,235520760,5770,5770,5770,5770,0
20230925,164200,235520760,5770,5770,5770,5770,0
20230925,164100,235520760,5770,5770,5770,5770,0
20230925,164000,235520760,5770,5770,5770,5770,0
20230925,163900,235520760,5770,5770,5770,5770,0
20230925,163800,235520760,5770,5770,5770,5770,0
20230925,163700,235520760,5770,5770,5770,5770,0
20230925,163600,235520760,5770,5770,5770,5770,0
20230925,163500,235520760,5770,5770,5770,5770,0
20230925,163400,235520760,5770,5770,5770,5770,0
20230925,163300,235520760,5770,5770,5770,5770,0
20230925,163200,235520760,5770,5770,5770,5770,0
20230925,163100,235520760,5770,5770,5770,5770,0
20230925,163000,235520760,5770,5770,5770,5770,0
20230925,162900,235520760,5770,5770,5770,5770,0
20230925,162800,235520760,5770,5770,5770,5770,0
20230925,162700,235520760,5770,5770,5770,5770,0
20230925,162600,235520760,5770,5770,5770,5770,0
20230925,162500,235520760,5770,5770,5770,5770,0
20230925,162400,235520760,5770,5770,5770,5770,0
20230925,162300,235520760,5770,5770,5770,5770,0
20230925,162200,235520760,5770,5770,5770,5770,0
20230925,162100,235520760,5770,5770,5770,5770,578
20230925,162000,235520760,5770,5770,5770,5770,0
20230925,161900,235520760,5770,5770,5770,5770,0
20230925,161800,235520760,5770,5770,5770,5770,0
20230925,161700,235520760,5770,5770,5770,5770,0
20230925,161600,235520760,5770,5770,5770,5770,0
20230925,161500,235520760,5770,5770,5770,5770,0
20230925,161400,235520760,5770,5770,5770,5770,0
20230925,161300,235520760,5770,5770,5770,5770,0
20230925,161200,235520760,5770,5770,5770,5770,0
20230925,161100,235520760,5770,5770,5770,5770,0
20230925,161000,235520760,5770,5770,5770,5770,0
20230925,160900,235520760,5770,5770,5770,5770,0
20230925,160800,235520760,5770,5770,5770,5770,0
20230925,160700,235520760,5770,5770,5770,5770,0
20230925,160600,235520760,5770,5770,5770,5770,0
20230925,160500,235520760,5770,5770,5770,5770,0
20230925,160400,235520760,5770,5770,5770,5770,0
20230925,160300,235520760,5770,5770,5770,5770,0
20230925,160200,235520760,5770,5770,5770,5770,0
20230925,160100,235520760,5770,5770,5770,5770,0
20230925,160000,235520760,5770,5770,5770,5770,0
20230925,155900,235520760,5770,5770,5770,5770,0
20230925,155800,235520760,5770,5770,5770,5770,0
20230925,155700,235520760,5770,5770,5770,5770,0
20230925,155600,235520760,5770,5770,5770,5770,0
20230925,155500,235520760,5770,5770,5770,5770,0
20230925,155400,235520760,5770,5770,5770,5770,0
20230925,155300,235520760,5770,5770,5770,5770,0
20230925,155200,235520760,5770,5770,5770,5770,0
20230925,155100,235520760,5770,5770,5770,5770,578
20230925,155000,235520760,5770,5770,5770,5770,0
20230925,154900,235520760,5770,5770,5770,5770,0
20230925,154800,235520760,5770,5770,5770,5770,0
20230925,154700,235520760,5770,5770,5770,5770,0
20230925,154600,235520760,5770,5770,5770,5770,0
20230925,154500,235520760,5770,5770,5770,5770,0
20230925,154400,235520760,5770,5770,5770,5770,0
20230925,154300,235520760,5770,5770,5770,5770,0
20230925,154200,235520760,5770,5770,5770,5770,0
20230925,154100,235520760,5770,5770,5770,5770,0
20230925,154000,235520760,5770,5770,5770,5770,0
20230925,153900,235520760,5770,5770,5770,5770,0
20230925,153800,235520760,5770,5770,5770,5770,0
20230925,153700,235520760,5770,5770,5770,5770,0
20230925,153600,235520760,5770,5770,5770,5770,0
20230925,153500,235520760,5770,5770,5770,5770,0
20230925,153400,235520760,5770,5770,5770,5770,0
20230925,153300,235520760,5770,5770,5770,5770,0
20230925,153200,235520760,5770,5770,5770,5770,0
20230925,153100,235520760,5770,5770,5770,5770,0
20230925,153000,235520760,5770,5770,5770,5770,578
20230925,152900,232185700,5740,5740,5740,5740,0
20230925,152800,232185700,5740,5740,5740,5740,0
20230925,152700,232185700,5740,5740,5740,5740,0
20230925,152600,232185700,5740,5740,5740,5740,0
20230925,152500,232185700,5740,5740,5740,5740,0
20230925,152400,232185700,5740,5740,5740,5740,0
20230925,152300,232185700,5740,5740,5740,5740,0
20230925,152200,232185700,5740,5740,5740,5740,0
20230925,152100,232185700,5740,5740,5740,5740,0
20230925,152000,232185700,5740,5740,5740,5740,0
20230925,151900,232185700,5740,5740,5740,5740,107
20230925,151800,231571520,5710,5710,5710,5710,0
20230925,151700,231571520,5710,5710,5710,5710,0
20230925,151600,231571520,5710,5710,5710,5710,3
20230925,151500,231554390,5730,5730,5730,5730,40
20230925,151400,231325190,5710,5710,5710,5710,0
20230925,151300,231325190,5710,5710,5710,5710,0
20230925,151200,231325190,5710,5710,5710,5710,0
20230925,151100,231325190,5710,5720,5720,5710,400
20230925,151000,229040690,5720,5720,5720,5720,18
20230925,150900,228937730,5740,5740,5740,5740,0
20230925,150800,228937730,5740,5740,5740,5740,0
20230925,150700,228937730,5740,5740,5740,5740,0
20230925,150600,228937730,5740,5740,5740,5740,50
20230925,150500,228650730,5720,5720,5720,5720,612
20230925,150400,225150090,5720,5730,5730,5720,257
20230925,150300,223679080,5730,5740,5740,5730,2068
20230925,150200,211811190,5750,5750,5750,5750,0
20230925,150100,211811190,5750,5750,5750,5750,0
20230925,150000,211811190,5750,5750,5750,5750,3
20230925,145900,211793940,5750,5750,5750,5750,0
20230925,145800,211793940,5750,5750,5750,5750,0
20230925,145700,211793940,5750,5750,5750,5750,5
20230925,145600,211765190,5750,5760,5760,5750,836
20230925,145500,206958090,5760,5760,5760,5760,0
20230925,145400,206958090,5760,5760,5760,5760,10
20230925,145300,206900490,5770,5770,5770,5770,0
20230925,145200,206900490,5770,5750,5770,5750,211
20230925,145100,205683240,5750,5750,5750,5750,0
20230925,145000,205683240,5750,5750,5750,5750,0
20230925,144900,205683240,5750,5750,5750,5750,94
20230925,144800,205142740,5770,5770,5770,5770,173
20230925,144700,204144530,5740,5740,5740,5740,0
20230925,144600,204144530,5740,5740,5740,5740,0
20230925,144500,204144530,5740,5740,5740,5740,144
20230925,144400,203317970,5750,5750,5750,5750,0
20230925,144300,203317970,5750,5750,5750,5750,4
20230925,144200,203294970,5740,5740,5740,5740,0
20230925,144100,203294970,5740,5740,5740,5740,0
20230925,144000,203294970,5740,5740,5740,5740,0
20230925,143900,203294970,5740,5740,5740,5740,1
20230925,143800,203289230,5730,5730,5730,5730,10
20230925,143700,203231930,5730,5740,5740,5730,300
20230925,143600,201512850,5750,5760,5760,5750,143
20230925,143500,200690020,5760,5760,5760,5760,0
20230925,143400,200690020,5760,5760,5760,5760,0
20230925,143300,200690020,5760,5760,5760,5760,0
20230925,143200,200690020,5760,5760,5760,5760,0
20230925,143100,200690020,5760,5760,5760,5760,0
20230925,143000,200690020,5760,5760,5760,5760,3
20230925,142900,200672740,5790,5790,5790,5790,2
20230925,142800,200661160,5760,5760,5760,5760,347
20230925,142700,198662440,5760,5760,5760,5760,0
20230925,142600,198662440,5760,5760,5760,5760,0
20230925,142500,198662440,5760,5760,5760,5760,13
20230925,142400,198587560,5760,5740,5760,5740,5014
20230925,142300,169728410,5740,5740,5740,5740,215
20230925,142200,168494310,5740,5740,5740,5740,29
20230925,142100,168327850,5740,5740,5740,5740,0
20230925,142000,168327850,5740,5740,5740,5740,502
20230925,141900,165446370,5740,5740,5740,5740,0
20230925,141800,165446370,5740,5740,5740,5740,0
20230925,141700,165446370,5740,5740,5740,5740,0
20230925,141600,165446370,5740,5740,5740,5740,0
20230925,141500,165446370,5740,5740,5740,5740,0
20230925,141400,165446370,5740,5740,5740,5740,756
20230925,141300,161106930,5740,5740,5740,5740,0
20230925,141200,161106930,5740,5740,5740,5740,117
20230925,141100,160435350,5730,5730,5730,5730,0
20230925,141000,160435350,5730,5730,5730,5730,90
20230925,140900,159919650,5730,5730,5730,5730,80
20230925,140800,159461250,5740,5740,5740,5740,50
20230925,140700,159174250,5740,5740,5740,5740,5
20230925,140600,159145550,5750,5750,5750,5750,100
20230925,140500,158570550,5730,5730,5730,5730,0
20230925,140400,158570550,5730,5730,5730,5730,0
20230925,140300,158570550,5730,5730,5730,5730,0
20230925,140200,158570550,5730,5730,5730,5730,0
20230925,140100,158570550,5730,5730,5730,5730,0
20230925,140000,158570550,5730,5730,5730,5730,0
20230925,135900,158570550,5730,5730,5730,5730,0
20230925,135800,158570550,5730,5730,5730,5730,410
20230925,135700,156221250,5730,5730,5730,5730,0
20230925,135600,156221250,5730,5730,5730,5730,8
20230925,135500,156175410,5730,5730,5730,5730,64
20230925,135400,155808690,5730,5740,5740,5730,586
20230925,135300,152447820,5740,5740,5740,5740,232
20230925,135200,151116140,5760,5760,5760,5760,0
20230925,135100,151116140,5760,5760,5760,5760,3
20230925,135000,151098860,5760,5760,5760,5750,321
20230925,134900,149252980,5760,5760,5760,5760,0
20230925,134800,149252980,5760,5760,5760,5760,0
20230925,134700,149252980,5760,5760,5760,5760,0
20230925,134600,149252980,5760,5760,5760,5760,0
20230925,134500,149252980,5760,5760,5760,5760,0
20230925,134400,149252980,5760,5760,5760,5760,0
20230925,134300,149252980,5760,5760,5760,5760,0
20230925,134200,149252980,5760,5760,5760,5760,0
20230925,134100,149252980,5760,5760,5760,5760,0
20230925,134000,149252980,5760,5760,5760,5760,0
20230925,133900,149252980,5760,5760,5760,5760,1
20230925,133800,149247220,5780,5780,5780,5780,386
20230925,133700,147016140,5750,5750,5750,5750,0
20230925,133600,147016140,5750,5750,5750,5750,244
20230925,133500,145613140,5760,5760,5760,5760,25
20230925,133400,145469140,5750,5750,5750,5750,0
20230925,133300,145469140,5750,5750,5750,5750,0
20230925,133200,145469140,5750,5750,5750,5750,2
20230925,133100,145457640,5750,5750,5750,5750,100
20230925,133000,144882640,5750,5760,5760,5750,833
20230925,132900,140090580,5770,5770,5770,5770,0
20230925,132800,140090580,5770,5770,5770,5770,0
20230925,132700,140090580,5770,5770,5770,5770,0
20230925,132600,140090580,5770,5770,5770,5770,1
20230925,132500,140084810,5760,5760,5760,5760,0
20230925,132400,140084810,5760,5760,5760,5760,0
20230925,132300,140084810,5760,5760,5760,5760,0
20230925,132200,140084810,5760,5760,5760,5760,0
20230925,132100,140084810,5760,5760,5760,5760,0
20230925,132000,140084810,5760,5760,5760,5760,0
20230925,131900,140084810,5760,5760,5760,5760,0
20230925,131800,140084810,5760,5760,5760,5760,0
20230925,131700,140084810,5760,5760,5760,5760,0
20230925,131600,140084810,5760,5760,5760,5760,0
20230925,131500,140084810,5760,5760,5760,5760,0
20230925,131400,140084810,5760,5760,5760,5760,6
20230925,131300,140050250,5760,5760,5760,5760,16
20230925,131200,139958090,5760,5760,5760,5760,0
20230925,131100,139958090,5760,5760,5760,5760,0
20230925,131000,139958090,5760,5760,5760,5760,0
20230925,130900,139958090,5760,5760,5760,5760,0
20230925,130800,139958090,5760,5760,5760,5760,6
20230925,130700,139923530,5760,5760,5760,5760,23
20230925,130600,139791050,5760,5760,5760,5760,0
20230925,130500,139791050,5760,5760,5760,5760,27
20230925,130400,139635530,5750,5750,5750,5750,86
20230925,130300,139141030,5750,5760,5760,5750,20
20230925,130200,139025930,5780,5780,5780,5780,0
20230925,130100,139025930,5780,5780,5780,5780,2
20230925,130000,139014370,5780,5780,5780,5780,0
20230925,125900,139014370,5780,5780,5780,5780,0
20230925,125800,139014370,5780,5780,5780,5780,0
20230925,125700,139014370,5780,5780,5780,5780,0
20230925,125600,139014370,5780,5780,5780,5780,0
20230925,125500,139014370,5780,5780,5780,5780,315
20230925,125400,137193670,5760,5760,5760,5760,32
20230925,125300,137009350,5760,5760,5760,5760,0
20230925,125200,137009350,5760,5760,5760,5760,0
20230925,125100,137009350,5760,5760,5760,5760,10
20230925,125000,136951750,5760,5760,5760,5760,0
20230925,124900,136951750,5760,5760,5760,5760,0
20230925,124800,136951750,5760,5760,5760,5760,50
20230925,124700,136663750,5760,5760,5760,5760,0
20230925,124600,136663750,5760,5760,5760,5760,2
20230925,124500,136652230,5760,5760,5760,5760,0
20230925,124400,136652230,5760,5760,5760,5760,0
20230925,124300,136652230,5760,5760,5760,5760,120
20230925,124200,135961030,5760,5760,5760,5760,1
20230925,124100,135955270,5750,5750,5750,5750,0
20230925,124000,135955270,5750,5750,5750,5750,284
20230925,123900,134322270,5750,5750,5750,5750,100
20230925,123800,133747270,5750,5750,5750,5750,5
20230925,123700,133718520,5750,5750,5750,5750,100
20230925,123600,133143520,5750,5750,5750,5750,0
20230925,123500,133143520,5750,5750,5750,5750,0
20230925,123400,133143520,5750,5750,5750,5750,0
20230925,123300,133143520,5750,5750,5750,5750,0
20230925,123200,133143520,5750,5750,5750,5750,0
20230925,123100,133143520,5750,5750,5750,5750,0
20230925,123000,133143520,5750,5750,5750,5750,0
20230925,122900,133143520,5750,5750,5750,5750,0
20230925,122800,133143520,5750,5750,5750,5750,87
20230925,122700,132643270,5750,5750,5750,5750,0
20230925,122600,132643270,5750,5750,5750,5750,44
20230925,122500,132390270,5750,5750,5750,5750,0
20230925,122400,132390270,5750,5750,5750,5750,0
20230925,122300,132390270,5750,5750,5750,5750,0
20230925,122200,132390270,5750,5750,5750,5750,0
20230925,122100,132390270,5750,5750,5750,5750,0
20230925,122000,132390270,5750,5750,5750,5750,0
20230925,121900,132390270,5750,5750,5750,5750,0
20230925,121800,132390270,5750,5750,5750,5750,3
20230925,121700,132373020,5740,5740,5740,5740,10
20230925,121600,132315620,5750,5750,5750,5750,174
20230925,121500,131315120,5740,5740,5740,5740,0
20230925,121400,131315120,5740,5740,5740,5740,328
20230925,121300,129432400,5730,5730,5730,5730,0
20230925,121200,129432400,5730,5750,5750,5730,500
20230925,121100,126564480,5750,5750,5750,5750,0
20230925,121000,126564480,5750,5750,5750,5750,107
20230925,120900,125949230,5800,5800,5800,5800,0
20230925,120800,125949230,5800,5800,5800,5800,0
20230925,120700,125949230,5800,5800,5800,5800,0
20230925,120600,125949230,5800,5800,5800,5800,0
20230925,120500,125949230,5800,5800,5800,5800,0
20230925,120400,125949230,5800,5800,5800,5800,0
20230925,120300,125949230,5800,5800,5800,5800,0
20230925,120200,125949230,5800,5800,5800,5800,5
20230925,120100,125920230,5800,5800,5800,5800,3
20230925,120000,125902830,5800,5800,5800,5800,0
20230925,115900,125902830,5800,5800,5800,5800,0
20230925,115800,125902830,5800,5800,5800,5800,0
20230925,115700,125902830,5800,5800,5800,5800,0
20230925,115600,125902830,5800,5800,5800,5800,0
20230925,115500,125902830,5800,5800,5800,5800,0
20230925,115400,125902830,5800,5800,5800,5800,31
20230925,115300,125723030,5800,5800,5800,5800,0
20230925,115200,125723030,5800,5800,5800,5800,0
20230925,115100,125723030,5800,5800,5800,5800,0
20230925,115000,125723030,5800,5780,5800,5780,15
20230925,114900,125636150,5730,5730,5730,5730,0
20230925,114800,125636150,5730,5730,5730,5730,0
20230925,114700,125636150,5730,5730,5730,5730,0
20230925,114600,125636150,5730,5730,5730,5730,0
20230925,114500,125636150,5730,5750,5750,5730,75
20230925,114400,125206350,5760,5760,5760,5760,0
20230925,114300,125206350,5760,5760,5760,5760,0
20230925,114200,125206350,5760,5760,5760,5760,0
20230925,114100,125206350,5760,5740,5760,5740,121
20230925,114000,124509410,5760,5770,5770,5760,6
20230925,113900,124474840,5780,5780,5780,5780,173
20230925,113800,123474900,5770,5770,5770,5770,1
20230925,113700,123469130,5760,5760,5760,5760,0
20230925,113600,123469130,5760,5750,5760,5710,1428
20230925,113500,115283490,5760,5760,5760,5760,1015
20230925,113400,109437090,5760,5760,5760,5760,0
20230925,113300,109437090,5760,5760,5760,5760,0
20230925,113200,109437090,5760,5760,5760,5760,0
20230925,113100,109437090,5760,5760,5760,5760,0
20230925,113000,109437090,5760,5760,5760,5760,0
20230925,112900,109437090,5760,5760,5760,5760,0
20230925,112800,109437090,5760,5760,5760,5760,0
20230925,112700,109437090,5760,5770,5770,5760,608
20230925,112600,105934510,5770,5770,5770,5770,275
20230925,112500,104347760,5800,5800,5800,5800,0
20230925,112400,104347760,5800,5800,5800,5800,0
20230925,112300,104347760,5800,5800,5800,5800,0
20230925,112200,104347760,5800,5800,5800,5800,0
20230925,112100,104347760,5800,5800,5800,5800,10
20230925,112000,104289760,5800,5800,5800,5800,5
20230925,111900,104260760,5800,5800,5800,5800,50
20230925,111800,103970760,5800,5800,5800,5800,1
20230925,111700,103964960,5800,5800,5800,5800,0
20230925,111600,103964960,5800,5800,5800,5800,0
20230925,111500,103964960,5800,5800,5800,5800,4
20230925,111400,103941760,5800,5800,5800,5800,0
20230925,111300,103941760,5800,5800,5800,5800,0
20230925,111200,103941760,5800,5800,5800,5800,0
20230925,111100,103941760,5800,5800,5800,5800,0
20230925,111000,103941760,5800,5800,5800,5800,0
20230925,110900,103941760,5800,5800,5800,5800,0
20230925,110800,103941760,5800,5800,5800,5800,2
20230925,110700,103930160,5800,5790,5800,5790,1534
20230925,110600,95035370,5790,5790,5790,5790,1
20230925,110500,95029580,5800,5800,5800,5800,0
20230925,110400,95029580,5800,5800,5800,5800,0
20230925,110300,95029580,5800,5800,5800,5800,0
20230925,110200,95029580,5800,5800,5800,5800,1
20230925,110100,95023780,5800,5800,5800,5800,0
20230925,110000,95023780,5800,5800,5800,5800,0
20230925,105900,95023780,5800,5800,5800,5800,0
20230925,105800,95023780,5800,5760,5800,5760,148
20230925,105700,94169940,5760,5760,5760,5760,30
20230925,105600,93997140,5760,5760,5760,5760,0
20230925,105500,93997140,5760,5760,5760,5760,500
20230925,105400,91117140,5810,5810,5810,5810,10
20230925,105300,91059040,5810,5810,5810,5810,0
20230925,105200,91059040,5810,5810,5810,5810,0
20230925,105100,91059040,5810,5810,5810,5810,0
20230925,105000,91059040,5810,5810,5810,5810,344
20230925,104900,89060400,5810,5810,5810,5810,4
20230925,104800,89037160,5770,5770,5770,5770,0
20230925,104700,89037160,5770,5770,5770,5770,40
20230925,104600,88806360,5770,5810,5810,5770,46
20230925,104500,88540900,5760,5760,5760,5760,69
20230925,104400,88143460,5760,5760,5760,5760,0
20230925,104300,88143460,5760,5760,5760,5760,40
20230925,104200,87913060,5760,5770,5770,5760,202
20230925,104100,86747980,5770,5770,5770,5770,0
20230925,104000,86747980,5770,5780,5780,5770,56
20230925,103900,86424690,5820,5820,5820,5820,2
20230925,103800,86413050,5780,5780,5780,5780,285
20230925,103700,84765750,5790,5790,5790,5790,0
20230925,103600,84765750,5790,5790,5790,5790,0
20230925,103500,84765750,5790,5790,5790,5790,0
20230925,103400,84765750,5790,5790,5790,5790,0
20230925,103300,84765750,5790,5790,5790,5790,0
20230925,103200,84765750,5790,5790,5790,5790,1
20230925,103100,84759960,5810,5810,5810,5810,0
20230925,103000,84759960,5810,5810,5810,5810,0
20230925,102900,84759960,5810,5810,5810,5810,4
20230925,102800,84736720,5810,5820,5820,5810,59
20230925,102700,84393370,5820,5820,5820,5820,0
20230925,102600,84393370,5820,5820,5820,5820,103
20230925,102500,83793910,5830,5830,5830,5830,0
20230925,102400,83793910,5830,5830,5830,5830,10
20230925,102300,83735610,5830,5820,5830,5820,172
20230925,102200,82733090,5830,5820,5830,5780,97
20230925,102100,82171410,5780,5780,5780,5780,0
20230925,102000,82171410,5780,5780,5780,5780,10
20230925,101900,82113610,5790,5790,5790,5790,0
20230925,101800,82113610,5790,5790,5790,5790,0
20230925,101700,82113610,5790,5790,5790,5790,1
20230925,101600,82107820,5790,5840,5840,5790,1276
20230925,101500,74709730,5840,5840,5840,5840,1
20230925,101400,74703890,5790,5800,5800,5790,5
20230925,101300,74674910,5800,5800,5800,5800,0
20230925,101200,74674910,5800,5860,5860,5800,476
20230925,101100,71909340,5860,5820,5860,5820,103
20230925,101000,71308910,5810,5810,5810,5810,1537
20230925,100900,62378940,5810,5810,5810,5810,1
20230925,100800,62373130,5810,5810,5810,5810,2
20230925,100700,62361510,5810,5810,5810,5810,96
20230925,100600,61803750,5810,5810,5810,5810,23
20230925,100500,61670120,5810,5810,5810,5810,0
20230925,100400,61670120,5810,5810,5810,5810,10
20230925,100300,61612020,5810,5810,5810,5810,1
20230925,100200,61606210,5810,5800,5810,5800,19
20230925,100100,61496000,5790,5790,5790,5790,3
20230925,100000,61478630,5810,5810,5810,5810,21
20230925,095900,61356620,5800,5800,5800,5800,20
20230925,095800,61240620,5810,5810,5810,5810,26
20230925,095700,61089560,5810,5800,5810,5800,35
20230925,095600,60886280,5810,5810,5810,5810,0
20230925,095500,60886280,5810,5810,5810,5810,10
20230925,095400,60828180,5810,5810,5810,5810,246
20230925,095300,59398920,5810,5810,5810,5810,0
20230925,095200,59398920,5810,5780,5810,5780,171
20230925,095100,58409790,5720,5720,5720,5720,0
20230925,095000,58409790,5720,5770,5770,5720,1700
20230925,094900,48653560,5780,5780,5780,5780,332
20230925,094800,46734600,5780,5780,5780,5780,708
20230925,094700,42642360,5780,5780,5780,5780,20
20230925,094600,42526760,5770,5770,5770,5770,0
20230925,094500,42526760,5770,5770,5770,5770,36
20230925,094400,42319040,5780,5780,5780,5780,0
20230925,094300,42319040,5780,5780,5780,5760,1214
20230925,094200,35315960,5780,5780,5780,5780,9
20230925,094100,35263940,5780,5800,5810,5780,251
20230925,094000,33812360,5810,5810,5810,5810,10
20230925,093900,33754260,5810,5810,5810,5810,1
20230925,093800,33748450,5800,5820,5820,5800,724
20230925,093700,29549170,5810,5810,5810,5810,10
20230925,093600,29491070,5810,5810,5810,5810,80
20230925,093500,29026270,5810,5830,5830,5760,781
20230925,093400,24521380,5830,5810,5830,5800,125
20230925,093300,23796250,5820,5820,5820,5820,2
20230925,093200,23784610,5830,5830,5830,5830,1
20230925,093100,23778780,5830,5820,5830,5780,534
20230925,093000,20688200,5780,5840,5840,5780,345
20230925,092900,18688180,5840,5850,5850,5840,27
20230925,092800,18530460,5850,5850,5850,5850,0
20230925,092700,18530460,5850,5860,5860,5850,18
20230925,092600,18425150,5910,5870,5910,5870,175
20230925,092500,17391960,5850,5850,5850,5850,5
20230925,092400,17362710,5900,5840,5900,5840,248
20230925,092300,15903670,5840,5840,5840,5840,3
20230925,092200,15886150,5840,5840,5840,5840,0
20230925,092100,15886150,5840,5840,5840,5840,2
20230925,092000,15874470,5830,5860,5860,5750,1939
20230925,091900,4632440,5860,5860,5860,5860,0
20230925,091800,4632440,5860,5860,5860,5860,75
20230925,091700,4192940,5860,5860,5860,5860,0
20230925,091600,4192940,5860,5860,5860,5860,4
20230925,091500,4169500,5870,5870,5870,5870,93
20230925,091400,3623590,5880,5880,5880,5880,2
20230925,091300,3611830,5880,5880,5880,5880,0
20230925,091200,3611830,5880,5880,5880,5880,170
20230925,091100,2612230,5880,5880,5880,5880,0
20230925,091000,2612230,5880,5880,5880,5880,0
20230925,090900,2612230,5880,5880,5880,5880,86
20230925,090800,2106550,5890,5890,5890,5890,2
20230925,090700,2094770,5880,5880,5880,5880,55
20230925,090600,1771370,5880,5880,5880,5880,9
20230925,090500,1718450,5880,5880,5880,5880,3
20230925,090400,1700810,5880,5880,5880,5880,2
20230925,090300,1689050,5870,5870,5870,5870,1
20230925,090200,1683180,5880,5890,5890,5880,50
20230925,090100,1389170,5900,5890,5900,5890,30
20230925,090000,1212310,5910,5930,5930,5910,205