stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230912,204200,28939781725,4640,4640,4640,4640,19851
20230912,204100,28939781725,4640,4640,4640,4640,0
20230912,204000,28939781725,4640,4640,4640,4640,0
20230912,203900,28939781725,4640,4640,4640,4640,0
20230912,203800,28939781725,4640,4640,4640,4640,0
20230912,203700,28939781725,4640,4640,4640,4640,0
20230912,203600,28939781725,4640,4640,4640,4640,0
20230912,203500,28939781725,4640,4640,4640,4640,0
20230912,203400,28939781725,4640,4640,4640,4640,0
20230912,203300,28939781725,4640,4640,4640,4640,0
20230912,203200,28939781725,4640,4640,4640,4640,0
20230912,203100,28939781725,4640,4640,4640,4640,0
20230912,203000,28939781725,4640,4640,4640,4640,0
20230912,202900,28939781725,4640,4640,4640,4640,0
20230912,202800,28939781725,4640,4640,4640,4640,0
20230912,202700,28939781725,4640,4640,4640,4640,0
20230912,202600,28939781725,4640,4640,4640,4640,0
20230912,202500,28939781725,4640,4640,4640,4640,0
20230912,202400,28939781725,4640,4640,4640,4640,0
20230912,202300,28939781725,4640,4640,4640,4640,0
20230912,202200,28939781725,4640,4640,4640,4640,0
20230912,202100,28939781725,4640,4640,4640,4640,0
20230912,202000,28939781725,4640,4640,4640,4640,0
20230912,201900,28939781725,4640,4640,4640,4640,0
20230912,201800,28939781725,4640,4640,4640,4640,0
20230912,201700,28939781725,4640,4640,4640,4640,0
20230912,201600,28939781725,4640,4640,4640,4640,0
20230912,201500,28939781725,4640,4640,4640,4640,0
20230912,201400,28939781725,4640,4640,4640,4640,0
20230912,201300,28939781725,4640,4640,4640,4640,0
20230912,201200,28939781725,4640,4640,4640,4640,19851
20230912,201100,28939781725,4640,4640,4640,4640,0
20230912,201000,28939781725,4640,4640,4640,4640,0
20230912,200900,28939781725,4640,4640,4640,4640,0
20230912,200800,28939781725,4640,4640,4640,4640,0
20230912,200700,28939781725,4640,4640,4640,4640,0
20230912,200600,28939781725,4640,4640,4640,4640,0
20230912,200500,28939781725,4640,4640,4640,4640,0
20230912,200400,28939781725,4640,4640,4640,4640,0
20230912,200300,28939781725,4640,4640,4640,4640,0
20230912,200200,28939781725,4640,4640,4640,4640,0
20230912,200100,28939781725,4640,4640,4640,4640,0
20230912,200000,28939781725,4640,4640,4640,4640,0
20230912,195900,28939781725,4640,4640,4640,4640,0
20230912,195800,28939781725,4640,4640,4640,4640,0
20230912,195700,28939781725,4640,4640,4640,4640,0
20230912,195600,28939781725,4640,4640,4640,4640,0
20230912,195500,28939781725,4640,4640,4640,4640,0
20230912,195400,28939781725,4640,4640,4640,4640,0
20230912,195300,28939781725,4640,4640,4640,4640,0
20230912,195200,28939781725,4640,4640,4640,4640,0
20230912,195100,28939781725,4640,4640,4640,4640,0
20230912,195000,28939781725,4640,4640,4640,4640,0
20230912,194900,28939781725,4640,4640,4640,4640,0
20230912,194800,28939781725,4640,4640,4640,4640,0
20230912,194700,28939781725,4640,4640,4640,4640,0
20230912,194600,28939781725,4640,4640,4640,4640,0
20230912,194500,28939781725,4640,4640,4640,4640,0
20230912,194400,28939781725,4640,4640,4640,4640,0
20230912,194300,28939781725,4640,4640,4640,4640,0
20230912,194200,28939781725,4640,4640,4640,4640,19851
20230912,194100,28939781725,4640,4640,4640,4640,0
20230912,194000,28939781725,4640,4640,4640,4640,0
20230912,193900,28939781725,4640,4640,4640,4640,0
20230912,193800,28939781725,4640,4640,4640,4640,0
20230912,193700,28939781725,4640,4640,4640,4640,0
20230912,193600,28939781725,4640,4640,4640,4640,0
20230912,193500,28939781725,4640,4640,4640,4640,0
20230912,193400,28939781725,4640,4640,4640,4640,0
20230912,193300,28939781725,4640,4640,4640,4640,0
20230912,193200,28939781725,4640,4640,4640,4640,0
20230912,193100,28939781725,4640,4640,4640,4640,0
20230912,193000,28939781725,4640,4640,4640,4640,0
20230912,192900,28939781725,4640,4640,4640,4640,0
20230912,192800,28939781725,4640,4640,4640,4640,0
20230912,192700,28939781725,4640,4640,4640,4640,0
20230912,192600,28939781725,4640,4640,4640,4640,0
20230912,192500,28939781725,4640,4640,4640,4640,0
20230912,192400,28939781725,4640,4640,4640,4640,0
20230912,192300,28939781725,4640,4640,4640,4640,0
20230912,192200,28939781725,4640,4640,4640,4640,0
20230912,192100,28939781725,4640,4640,4640,4640,0
20230912,192000,28939781725,4640,4640,4640,4640,0
20230912,191900,28939781725,4640,4640,4640,4640,0
20230912,191800,28939781725,4640,4640,4640,4640,0
20230912,191700,28939781725,4640,4640,4640,4640,0
20230912,191600,28939781725,4640,4640,4640,4640,0
20230912,191500,28939781725,4640,4640,4640,4640,0
20230912,191400,28939781725,4640,4640,4640,4640,0
20230912,191300,28939781725,4640,4640,4640,4640,0
20230912,191200,28939781725,4640,4640,4640,4640,19851
20230912,191100,28939781725,4640,4640,4640,4640,0
20230912,191000,28939781725,4640,4640,4640,4640,0
20230912,190900,28939781725,4640,4640,4640,4640,0
20230912,190800,28939781725,4640,4640,4640,4640,0
20230912,190700,28939781725,4640,4640,4640,4640,0
20230912,190600,28939781725,4640,4640,4640,4640,0
20230912,190500,28939781725,4640,4640,4640,4640,0
20230912,190400,28939781725,4640,4640,4640,4640,0
20230912,190300,28939781725,4640,4640,4640,4640,0
20230912,190200,28939781725,4640,4640,4640,4640,0
20230912,190100,28939781725,4640,4640,4640,4640,0
20230912,190000,28939781725,4640,4640,4640,4640,0
20230912,185900,28939781725,4640,4640,4640,4640,0
20230912,185800,28939781725,4640,4640,4640,4640,0
20230912,185700,28939781725,4640,4640,4640,4640,0
20230912,185600,28939781725,4640,4640,4640,4640,0
20230912,185500,28939781725,4640,4640,4640,4640,0
20230912,185400,28939781725,4640,4640,4640,4640,0
20230912,185300,28939781725,4640,4640,4640,4640,0
20230912,185200,28939781725,4640,4640,4640,4640,0
20230912,185100,28939781725,4640,4640,4640,4640,0
20230912,185000,28939781725,4640,4640,4640,4640,0
20230912,184900,28939781725,4640,4640,4640,4640,0
20230912,184800,28939781725,4640,4640,4640,4640,0
20230912,184700,28939781725,4640,4640,4640,4640,0
20230912,184600,28939781725,4640,4640,4640,4640,0
20230912,184500,28939781725,4640,4640,4640,4640,0
20230912,184400,28939781725,4640,4640,4640,4640,0
20230912,184300,28939781725,4640,4640,4640,4640,0
20230912,184200,28939781725,4640,4640,4640,4640,19851
20230912,184100,28939781725,4640,4640,4640,4640,0
20230912,184000,28939781725,4640,4640,4640,4640,0
20230912,183900,28939781725,4640,4640,4640,4640,0
20230912,183800,28939781725,4640,4640,4640,4640,0
20230912,183700,28939781725,4640,4640,4640,4640,0
20230912,183600,28939781725,4640,4640,4640,4640,0
20230912,183500,28939781725,4640,4640,4640,4640,0
20230912,183400,28939781725,4640,4640,4640,4640,0
20230912,183300,28939781725,4640,4640,4640,4640,0
20230912,183200,28939781725,4640,4640,4640,4640,0
20230912,183100,28939781725,4640,4640,4640,4640,0
20230912,183000,28939781725,4640,4640,4640,4640,0
20230912,182900,28939781725,4640,4640,4640,4640,0
20230912,182800,28939781725,4640,4640,4640,4640,0
20230912,182700,28939781725,4640,4640,4640,4640,0
20230912,182600,28939781725,4640,4640,4640,4640,0
20230912,182500,28939781725,4640,4640,4640,4640,0
20230912,182400,28939781725,4640,4640,4640,4640,0
20230912,182300,28939781725,4640,4640,4640,4640,0
20230912,182200,28939781725,4640,4640,4640,4640,0
20230912,182100,28939781725,4640,4640,4640,4640,0
20230912,182000,28939781725,4640,4640,4640,4640,0
20230912,181900,28939781725,4640,4640,4640,4640,0
20230912,181800,28939781725,4640,4640,4640,4640,0
20230912,181700,28939781725,4640,4640,4640,4640,0
20230912,181600,28939781725,4640,4640,4640,4640,0
20230912,181500,28939781725,4640,4640,4640,4640,0
20230912,181400,28939781725,4640,4640,4640,4640,0
20230912,181300,28939781725,4640,4640,4640,4640,0
20230912,181200,28939781725,4640,4640,4640,4640,19851
20230912,181100,28939781725,4640,4640,4640,4640,0
20230912,181000,28939781725,4640,4640,4640,4640,0
20230912,180900,28939781725,4640,4640,4640,4640,0
20230912,180800,28939781725,4640,4640,4640,4640,0
20230912,180700,28939781725,4640,4640,4640,4640,0
20230912,180600,28939781725,4640,4640,4640,4640,0
20230912,180500,28939781725,4640,4640,4640,4640,0
20230912,180400,28939781725,4640,4640,4640,4640,0
20230912,180300,28939781725,4640,4640,4640,4640,0
20230912,180200,28939781725,4640,4640,4640,4640,0
20230912,180100,28939781725,4640,4640,4640,4640,0
20230912,180000,28939781725,4640,4640,4640,4640,0
20230912,175900,28939781725,4640,4640,4640,4640,0
20230912,175800,28939781725,4640,4640,4640,4640,0
20230912,175700,28939781725,4640,4640,4640,4640,0
20230912,175600,28939781725,4640,4640,4640,4640,0
20230912,175500,28939781725,4640,4640,4640,4640,0
20230912,175400,28939781725,4640,4640,4640,4640,0
20230912,175300,28939781725,4640,4640,4640,4640,0
20230912,175200,28939781725,4640,4640,4640,4640,0
20230912,175100,28939781725,4640,4640,4640,4640,0
20230912,175000,28939781725,4640,4640,4640,4640,0
20230912,174900,28939781725,4640,4640,4640,4640,0
20230912,174800,28939781725,4640,4640,4640,4640,0
20230912,174700,28939781725,4640,4640,4640,4640,0
20230912,174600,28939781725,4640,4640,4640,4640,0
20230912,174500,28939781725,4640,4640,4640,4640,0
20230912,174400,28939781725,4640,4640,4640,4640,0
20230912,174300,28939781725,4640,4640,4640,4640,0
20230912,174200,28939781725,4640,4640,4640,4640,19851
20230912,174100,28939781725,4640,4640,4640,4640,0
20230912,174000,28939781725,4640,4640,4640,4640,0
20230912,173900,28939781725,4640,4640,4640,4640,0
20230912,173800,28939781725,4640,4640,4640,4640,0
20230912,173700,28939781725,4640,4640,4640,4640,0
20230912,173600,28939781725,4640,4640,4640,4640,0
20230912,173500,28939781725,4640,4640,4640,4640,0
20230912,173400,28939781725,4640,4640,4640,4640,0
20230912,173300,28939781725,4640,4640,4640,4640,0
20230912,173200,28939781725,4640,4640,4640,4640,0
20230912,173100,28939781725,4640,4640,4640,4640,0
20230912,173000,28939781725,4640,4640,4640,4640,0
20230912,172900,28939781725,4640,4640,4640,4640,0
20230912,172800,28939781725,4640,4640,4640,4640,0
20230912,172700,28939781725,4640,4640,4640,4640,0
20230912,172600,28939781725,4640,4640,4640,4640,0
20230912,172500,28939781725,4640,4640,4640,4640,0
20230912,172400,28939781725,4640,4640,4640,4640,0
20230912,172300,28939781725,4640,4640,4640,4640,0
20230912,172200,28939781725,4640,4640,4640,4640,0
20230912,172100,28939781725,4640,4640,4640,4640,0
20230912,172000,28939781725,4640,4640,4640,4640,0
20230912,171900,28939781725,4640,4640,4640,4640,0
20230912,171800,28939781725,4640,4640,4640,4640,0
20230912,171700,28939781725,4640,4640,4640,4640,0
20230912,171600,28939781725,4640,4640,4640,4640,0
20230912,171500,28939781725,4640,4640,4640,4640,0
20230912,171400,28939781725,4640,4640,4640,4640,0
20230912,171300,28939781725,4640,4640,4640,4640,0
20230912,171200,28939781725,4640,4640,4640,4640,19851
20230912,171100,28939781725,4640,4640,4640,4640,0
20230912,171000,28939781725,4640,4640,4640,4640,0
20230912,170900,28939781725,4640,4640,4640,4640,0
20230912,170800,28939781725,4640,4640,4640,4640,0
20230912,170700,28939781725,4640,4640,4640,4640,0
20230912,170600,28939781725,4640,4640,4640,4640,0
20230912,170500,28939781725,4640,4640,4640,4640,0
20230912,170400,28939781725,4640,4640,4640,4640,0
20230912,170300,28939781725,4640,4640,4640,4640,0
20230912,170200,28939781725,4640,4640,4640,4640,0
20230912,170100,28939781725,4640,4640,4640,4640,0
20230912,170000,28939781725,4640,4640,4640,4640,0
20230912,165900,28939781725,4640,4640,4640,4640,0
20230912,165800,28939781725,4640,4640,4640,4640,0
20230912,165700,28939781725,4640,4640,4640,4640,0
20230912,165600,28939781725,4640,4640,4640,4640,0
20230912,165500,28939781725,4640,4640,4640,4640,0
20230912,165400,28939781725,4640,4640,4640,4640,0
20230912,165300,28939781725,4640,4640,4640,4640,0
20230912,165200,28939781725,4640,4640,4640,4640,0
20230912,165100,28939781725,4640,4640,4640,4640,0
20230912,165000,28939781725,4640,4640,4640,4640,0
20230912,164900,28939781725,4640,4640,4640,4640,0
20230912,164800,28939781725,4640,4640,4640,4640,0
20230912,164700,28939781725,4640,4640,4640,4640,0
20230912,164600,28939781725,4640,4640,4640,4640,0
20230912,164500,28939781725,4640,4640,4640,4640,0
20230912,164400,28939781725,4640,4640,4640,4640,0
20230912,164300,28939781725,4640,4640,4640,4640,0
20230912,164200,28939781725,4640,4640,4640,4640,19851
20230912,164100,28939781725,4640,4640,4640,4640,0
20230912,164000,28939781725,4640,4640,4640,4640,0
20230912,163900,28939781725,4640,4640,4640,4640,0
20230912,163800,28939781725,4640,4640,4640,4640,0
20230912,163700,28939781725,4640,4640,4640,4640,0
20230912,163600,28939781725,4640,4640,4640,4640,0
20230912,163500,28939781725,4640,4640,4640,4640,0
20230912,163400,28939781725,4640,4640,4640,4640,0
20230912,163300,28939781725,4640,4640,4640,4640,0
20230912,163200,28939781725,4640,4640,4640,4640,0
20230912,163100,28939781725,4640,4640,4640,4640,0
20230912,163000,28939781725,4640,4640,4640,4640,0
20230912,162900,28939781725,4640,4640,4640,4640,0
20230912,162800,28939781725,4640,4640,4640,4640,0
20230912,162700,28939781725,4640,4640,4640,4640,0
20230912,162600,28939781725,4640,4640,4640,4640,0
20230912,162500,28939781725,4640,4640,4640,4640,0
20230912,162400,28939781725,4640,4640,4640,4640,0
20230912,162300,28939781725,4640,4640,4640,4640,0
20230912,162200,28939781725,4640,4640,4640,4640,0
20230912,162100,28939781725,4640,4640,4640,4640,0
20230912,162000,28939781725,4640,4640,4640,4640,0
20230912,161900,28939781725,4640,4640,4640,4640,0
20230912,161800,28939781725,4640,4640,4640,4640,0
20230912,161700,28939781725,4640,4640,4640,4640,0
20230912,161600,28939781725,4640,4640,4640,4640,0
20230912,161500,28939781725,4640,4640,4640,4640,0
20230912,161400,28939781725,4640,4640,4640,4640,0
20230912,161300,28939781725,4640,4640,4640,4640,0
20230912,161200,28939781725,4640,4640,4640,4640,19851
20230912,161100,28939781725,4640,4640,4640,4640,0
20230912,161000,28939781725,4640,4640,4640,4640,0
20230912,160900,28939781725,4640,4640,4640,4640,0
20230912,160800,28939781725,4640,4640,4640,4640,0
20230912,160700,28939781725,4640,4640,4640,4640,0
20230912,160600,28939781725,4640,4640,4640,4640,0
20230912,160500,28939781725,4640,4640,4640,4640,0
20230912,160400,28939781725,4640,4640,4640,4640,0
20230912,160300,28939781725,4640,4640,4640,4640,0
20230912,160200,28939781725,4640,4640,4640,4640,0
20230912,160100,28939781725,4640,4640,4640,4640,0
20230912,160000,28939781725,4640,4640,4640,4640,0
20230912,155900,28939781725,4640,4640,4640,4640,0
20230912,155800,28939781725,4640,4640,4640,4640,0
20230912,155700,28939781725,4640,4640,4640,4640,0
20230912,155600,28939781725,4640,4640,4640,4640,0
20230912,155500,28939781725,4640,4640,4640,4640,0
20230912,155400,28939781725,4640,4640,4640,4640,0
20230912,155300,28939781725,4640,4640,4640,4640,0
20230912,155200,28939781725,4640,4640,4640,4640,0
20230912,155100,28939781725,4640,4640,4640,4640,0
20230912,155000,28939781725,4640,4640,4640,4640,0
20230912,154900,28939781725,4640,4640,4640,4640,0
20230912,154800,28939781725,4640,4640,4640,4640,0
20230912,154700,28939781725,4640,4640,4640,4640,0
20230912,154600,28939781725,4640,4640,4640,4640,0
20230912,154500,28939781725,4640,4640,4640,4640,0
20230912,154400,28939781725,4640,4640,4640,4640,0
20230912,154300,28939781725,4640,4640,4640,4640,0
20230912,154200,28939781725,4640,4640,4640,4640,19851
20230912,154100,28939781725,4640,4640,4640,4640,0
20230912,154000,28939781725,4640,4640,4640,4640,0
20230912,153900,28939781725,4640,4640,4640,4640,0
20230912,153800,28939781725,4640,4640,4640,4640,0
20230912,153700,28939781725,4640,4640,4640,4640,0
20230912,153600,28939781725,4640,4640,4640,4640,0
20230912,153500,28939781725,4640,4640,4640,4640,0
20230912,153400,28939781725,4640,4640,4640,4640,0
20230912,153300,28939781725,4640,4640,4640,4640,0
20230912,153200,28939781725,4640,4640,4640,4640,0
20230912,153100,28939781725,4640,4640,4640,4640,0
20230912,153000,28939781725,4640,4640,4640,4640,19851
20230912,152900,28847673085,4625,4625,4625,4625,0
20230912,152800,28847673085,4625,4625,4625,4625,0
20230912,152700,28847673085,4625,4625,4625,4625,0
20230912,152600,28847673085,4625,4625,4625,4625,0
20230912,152500,28847673085,4625,4625,4625,4625,0
20230912,152400,28847673085,4625,4625,4625,4625,0
20230912,152300,28847673085,4625,4625,4625,4625,0
20230912,152200,28847673085,4625,4625,4625,4625,0
20230912,152100,28847673085,4625,4625,4625,4625,0
20230912,152000,28847673085,4625,4625,4625,4625,0
20230912,151900,28847673085,4625,4630,4630,4610,5365
20230912,151800,28822867800,4630,4630,4640,4620,8732
20230912,151700,28782412450,4635,4645,4650,4635,4726
20230912,151600,28760471900,4650,4655,4665,4640,4399
20230912,151500,28740025325,4655,4670,4675,4650,5338
20230912,151400,28715104655,4670,4670,4680,4670,2613
20230912,151300,28702879470,4670,4665,4680,4665,5555
20230912,151200,28676934695,4665,4655,4665,4655,1602
20230912,151100,28669468350,4655,4655,4665,4645,2058
20230912,151000,28659885315,4640,4655,4670,4640,4379
20230912,150900,28639515140,4660,4645,4660,4640,3026
20230912,150800,28625454340,4645,4620,4650,4620,5031
20230912,150700,28602143340,4630,4600,4630,4595,4057
20230912,150600,28583415325,4595,4605,4620,4595,21039
20230912,150500,28486489620,4620,4620,4620,4620,0
20230912,150400,28486489620,4620,4620,4625,4620,1830
20230912,150300,28478035015,4620,4630,4630,4620,5969
20230912,150200,28450426270,4630,4650,4655,4630,11243
20230912,150100,28398319500,4655,4655,4660,4645,4552
20230912,150000,28377145470,4655,4660,4670,4655,1165
20230912,145900,28371716765,4670,4670,4675,4660,3224
20230912,145800,28356662450,4675,4670,4675,4665,1242
20230912,145700,28350863410,4670,4660,4670,4660,1354
20230912,145600,28344545935,4660,4670,4675,4660,2751
20230912,145500,28331706200,4680,4680,4680,4670,2039
20230912,145400,28322172850,4685,4690,4695,4680,722
20230912,145300,28318790640,4690,4680,4700,4680,2262
20230912,145200,28308176960,4680,4670,4685,4660,6315
20230912,145100,28278636125,4655,4680,4680,4655,9033
20230912,145000,28236503855,4680,4665,4680,4665,207
20230912,144900,28235535650,4665,4670,4680,4655,5376
20230912,144800,28210460360,4670,4690,4690,4660,1788
20230912,144700,28202116710,4695,4690,4700,4660,8043
20230912,144600,28164493600,4690,4690,4695,4685,1730
20230912,144500,28156380700,4690,4695,4700,4690,1984
20230912,144400,28147071140,4700,4705,4710,4685,2522
20230912,144300,28135229550,4705,4700,4710,4685,7076
20230912,144200,28101988005,4710,4700,4710,4685,3572
20230912,144100,28085186475,4665,4655,4685,4655,9116
20230912,144000,28042665720,4655,4705,4710,4650,21210
20230912,143900,27943628625,4705,4715,4725,4700,10006
20230912,143800,27896524960,4715,4730,4755,4715,4419
20230912,143700,27875639770,4735,4745,4745,4725,7700
20230912,143600,27839185995,4745,4775,4775,4745,1779
20230912,143500,27830724710,4775,4765,4775,4745,1359
20230912,143400,27824249625,4765,4750,4770,4735,3241
20230912,143300,27808869310,4750,4760,4780,4740,3445
20230912,143200,27792508860,4750,4790,4790,4750,7249
20230912,143100,27758012495,4790,4770,4795,4770,1257
20230912,143000,27752012355,4770,4775,4795,4770,1465
20230912,142900,27745002030,4775,4770,4790,4770,4152
20230912,142800,27725114435,4795,4765,4800,4765,789
20230912,142700,27721351670,4765,4765,4800,4765,1121
20230912,142600,27716001365,4765,4770,4785,4760,1420
20230912,142500,27709228215,4775,4780,4780,4760,2939
20230912,142400,27695186915,4760,4805,4805,4760,5123
20230912,142300,27670666440,4805,4810,4815,4795,5816
20230912,142200,27642699815,4810,4775,4810,4775,1548
20230912,142100,27635297710,4775,4775,4775,4745,3282
20230912,142000,27619711980,4780,4765,4785,4735,10622
20230912,141900,27569222840,4765,4760,4785,4760,3826
20230912,141800,27550961540,4755,4760,4775,4755,5161
20230912,141700,27526410980,4755,4760,4760,4755,2479
20230912,141600,27514619225,4760,4765,4775,4760,2237
20230912,141500,27503964335,4765,4775,4780,4760,5958
20230912,141400,27475563885,4775,4780,4785,4770,1199
20230912,141300,27469835955,4765,4790,4790,4760,5843
20230912,141200,27441961080,4795,4810,4820,4780,6946
20230912,141100,27408631010,4820,4830,4830,4810,6117
20230912,141000,27379139550,4830,4825,4835,4815,3398
20230912,140900,27362746300,4825,4825,4835,4820,2250
20230912,140800,27351883665,4825,4810,4825,4810,697
20230912,140700,27348525180,4810,4820,4820,4800,3569
20230912,140600,27331347875,4820,4845,4845,4815,6962
20230912,140500,27297723135,4840,4825,4840,4810,7835
20230912,140400,27259908105,4800,4780,4840,4755,18362
20230912,140300,27171883290,4780,4755,4790,4730,12446
20230912,140200,27112752045,4755,4730,4755,4720,6032
20230912,140100,27084165065,4730,4775,4795,4710,25384
20230912,140000,26963458570,4775,4765,4795,4750,21097
20230912,135900,26862831730,4790,4810,4820,4760,23482
20230912,135800,26750226750,4805,4930,4940,4800,59518
20230912,135700,26460533000,4930,4950,4955,4930,13419
20230912,135600,26394164435,4950,4960,4965,4950,5188
20230912,135500,26368447800,4960,4945,4970,4940,14293
20230912,135400,26297696950,4945,4965,4970,4945,20816
20230912,135300,26194489640,4965,4990,5000,4965,12354
20230912,135200,26132979050,4990,5020,5040,4990,21426
20230912,135100,26025621010,5020,5050,5070,5020,14670
20230912,135000,25951564550,5040,5070,5080,5020,32227
20230912,134900,25789164700,5080,5110,5110,5060,13927
20230912,134800,25718436290,5100,5170,5170,5090,32884
20230912,134700,25549665500,5170,5140,5170,5110,25662
20230912,134600,25417851900,5120,5140,5200,5100,84265
20230912,134500,24983359590,5150,5000,5160,4980,101689
20230912,134400,24463717005,5000,5010,5020,5000,4973
20230912,134300,24438823245,5020,5040,5040,4995,9140
20230912,134200,24393091245,5020,5020,5030,5010,9023
20230912,134100,24347802665,5020,5060,5090,5020,23965
20230912,134000,24226843535,5060,5110,5120,5050,26523
20230912,133900,24091994435,5110,5060,5120,5050,37136
20230912,133800,23902968485,5070,5050,5100,5030,37255
20230912,133700,23713660845,5040,5050,5090,5030,45778
20230912,133600,23481572535,5050,5000,5050,4995,25892
20230912,133500,23351138445,5000,5030,5040,5000,8054
20230912,133400,23310746435,5030,5030,5030,4995,6530
20230912,133300,23277985880,5030,4975,5040,4970,17113
20230912,133200,23192112385,4980,4945,5010,4925,15886
20230912,133100,23112937040,4945,4920,4945,4920,2912
20230912,133000,23098604470,4925,4945,4945,4925,2049
20230912,132900,23088507960,4945,4935,4945,4935,399
20230912,132800,23086536085,4935,4925,4935,4925,4586
20230912,132700,23063942370,4930,4930,4930,4925,781
20230912,132600,23060095240,4930,4925,4930,4925,702
20230912,132500,23056635920,4930,4935,4935,4925,2952
20230912,132400,23042095940,4935,4930,4935,4925,2779
20230912,132300,23028409220,4925,4930,4935,4925,2003
20230912,132200,23018537560,4930,4930,4930,4925,1316
20230912,132100,23012050880,4930,4935,4935,4930,2697
20230912,132000,22998753955,4935,4935,4945,4930,3029
20230912,131900,22983812515,4935,4940,4945,4935,6136
20230912,131800,22953519965,4940,4945,4945,4940,1019
20230912,131700,22948485990,4950,4950,4950,4945,970
20230912,131600,22943686710,4950,4950,4955,4945,176
20230912,131500,22942815500,4945,4950,4955,4945,2906
20230912,131400,22928437880,4955,4960,4960,4950,1464
20230912,131300,22921183310,4965,4965,4965,4965,277
20230912,131200,22919808005,4965,4960,4970,4955,1345
20230912,131100,22913129075,4960,4970,4970,4940,674
20230912,131000,22909798940,4940,4945,4970,4940,3894
20230912,130900,22890561980,4945,4950,4950,4940,5138
20230912,130800,22865170685,4950,4960,4960,4945,2668
20230912,130700,22851963445,4965,4970,4970,4965,450
20230912,130600,22849728955,4965,4965,4965,4965,1438
20230912,130500,22842589285,4960,4970,4970,4960,3071
20230912,130400,22827340420,4960,4955,4975,4955,3126
20230912,130300,22811831390,4950,4940,4950,4935,5430
20230912,130200,22785005425,4940,4955,4955,4940,2860
20230912,130100,22770855240,4955,4970,4970,4955,6376
20230912,130000,22739227115,4970,4985,4985,4970,3989
20230912,125900,22719386390,4990,5000,5000,4990,1587
20230912,125800,22711465005,5000,5000,5000,5000,9
20230912,125700,22711420005,5000,4995,5000,4995,2653
20230912,125600,22698167570,4995,4995,5010,4995,1701
20230912,125500,22689670885,5000,5000,5000,4990,1125
20230912,125400,22684052955,5000,5010,5010,5000,2112
20230912,125300,22673488905,5000,5000,5020,5000,686
20230912,125200,22670058485,5000,5010,5020,5000,2061
20230912,125100,22659745695,5010,5020,5030,5010,1833
20230912,125000,22650546605,5020,5040,5040,5020,554
20230912,124900,22647758355,5040,5050,5050,5020,4151
20230912,124800,22626849625,5040,5020,5060,5010,9019
20230912,124700,22581321425,5020,5030,5030,4995,439
20230912,124600,22579114205,5030,5050,5050,4995,2515
20230912,124500,22566497425,5050,5020,5050,5020,3669
20230912,124400,22548017665,5030,5020,5030,5020,728
20230912,124300,22544363095,5020,5020,5030,5020,2168
20230912,124200,22533477735,5030,5000,5030,5000,3117
20230912,124100,22517831215,5010,5010,5010,5000,580
20230912,124000,22514926535,5010,5000,5010,5000,11
20230912,123900,22514871465,5000,5010,5020,4995,832
20230912,123800,22510703340,4995,5010,5020,4995,4136
20230912,123700,22490031865,5020,5020,5020,5000,1060
20230912,123600,22484714285,5020,5000,5020,4995,1343
20230912,123500,22477985120,4995,4995,5000,4995,2498
20230912,123400,22465497025,4995,5000,5010,4995,1616
20230912,123300,22457421040,4995,4985,4995,4985,532
20230912,123200,22454766350,4985,4990,4995,4985,1585
20230912,123100,22446862190,4995,4995,4995,4990,244
20230912,123000,22445643910,4995,4990,4995,4990,734
20230912,122900,22441981165,4995,5000,5000,4990,461
20230912,122800,22439679100,5000,5020,5020,4995,2949
20230912,122700,22424918240,5020,5000,5020,5000,2624
20230912,122600,22411751370,5000,4995,5000,4990,537
20230912,122500,22409066910,4990,4990,4995,4990,1005
20230912,122400,22404049530,4985,4980,4990,4980,3854
20230912,122300,22384853455,4985,4980,4985,4975,1055
20230912,122200,22379596485,4970,4975,4985,4970,1649
20230912,122100,22371395650,4970,4975,4980,4970,1088
20230912,122000,22365983325,4975,4985,4985,4975,3187
20230912,121900,22350100270,4985,5010,5010,4985,1944
20230912,121800,22340398630,5010,5000,5020,5000,422
20230912,121700,22338288590,5000,5000,5020,5000,1508
20230912,121600,22330747210,5020,5000,5030,5000,732
20230912,121500,22327078050,5000,5010,5040,5000,698
20230912,121400,22323580420,5010,5040,5050,5010,5017
20230912,121300,22298288210,5050,5050,5050,5030,5805
20230912,121200,22269014170,5040,5030,5060,5030,5502
20230912,121100,22241229710,5050,5020,5050,5020,7977
20230912,121000,22201032620,5020,5010,5020,5010,3832
20230912,120900,22181812030,5010,5000,5010,4985,1981
20230912,120800,22171909055,5000,5000,5020,5000,2123
20230912,120700,22161281045,5010,5010,5020,5010,405
20230912,120600,22159250455,5010,5020,5030,5000,6570
20230912,120500,22126378185,5010,4965,5010,4965,1283
20230912,120400,22119983150,4970,4970,4985,4970,269
20230912,120300,22118645175,4970,4960,4970,4960,673
20230912,120200,22115302385,4960,4980,4980,4960,1552
20230912,120100,22107590610,4980,4985,4985,4975,229
20230912,120000,22106449805,4980,5010,5010,4980,703
20230912,115900,22102946745,4990,5010,5010,4990,650
20230912,115800,22099698485,5020,5020,5020,4985,503
20230912,115700,22097180020,5030,5020,5030,4955,4820
20230912,115600,22073210280,5020,4995,5030,4995,2278
20230912,115500,22061780635,4975,4980,4980,4970,5135
20230912,115400,22036233680,4980,4975,5000,4975,963
20230912,115300,22031441790,4990,4990,4990,4980,2144
20230912,115200,22020764240,4980,5000,5000,4980,1780
20230912,115100,22011872900,5010,5010,5020,5000,1185
20230912,115000,22005940760,5030,5030,5030,5010,1100
20230912,114900,22000414000,5020,5020,5030,5020,1025
20230912,114800,21995268390,5030,5040,5040,5020,1813
20230912,114700,21986150170,5030,5020,5040,5020,5245
20230912,114600,21959733430,5020,5020,5030,5020,901
20230912,114500,21955209570,5020,5050,5050,5020,4435
20230912,114400,21932870770,5050,5020,5050,5020,5294
20230912,114300,21906194950,5030,5010,5030,5000,1456
20230912,114200,21898894000,5020,5020,5040,5010,3562
20230912,114100,21881003530,5030,5010,5030,5000,2026
20230912,114000,21870829450,5010,5000,5020,5000,388
20230912,113900,21868886220,5000,4990,5000,4990,642
20230912,113800,21865681070,4990,5010,5010,4990,2702
20230912,113700,21852145755,5010,4990,5010,4985,1027
20230912,113600,21847016865,5000,5000,5000,4985,871
20230912,113500,21842670480,4990,5000,5010,4990,1852
20230912,113400,21833418735,5000,5020,5030,5000,4942
20230912,113300,21808664715,5020,5000,5020,5000,4552
20230912,113200,21785863985,5000,4975,5000,4975,3956
20230912,113100,21766132945,4970,4965,4975,4960,2030
20230912,113000,21756054280,4965,4960,4965,4955,1145
20230912,112900,21750375445,4960,4955,4960,4955,1273
20230912,112800,21744066825,4955,4965,4965,4955,3042
20230912,112700,21728986510,4960,4965,4970,4960,47
20230912,112600,21728753365,4970,4955,4970,4950,3171
20230912,112500,21713049240,4960,4960,4970,4955,501
20230912,112400,21710565015,4960,4970,4970,4960,2184
20230912,112300,21699722840,4970,4970,4970,4960,2101
20230912,112200,21689291465,4975,4970,4975,4965,757
20230912,112100,21685530120,4970,4970,4970,4965,2158
20230912,112000,21674805915,4975,4985,4985,4975,2810
20230912,111900,21660816430,4985,4980,4985,4975,731
20230912,111800,21657175235,4985,4975,4985,4975,2623
20230912,111700,21644118125,4970,4970,4970,4965,1588
20230912,111600,21636225775,4970,4955,4970,4950,1609
20230912,111500,21628242135,4955,4950,4960,4950,3198
20230912,111400,21612407985,4945,4945,4950,4940,3319
20230912,111300,21595994850,4945,4970,4970,4945,5930
20230912,111200,21566610685,4965,4950,4990,4945,6891
20230912,111100,21532489195,4955,4960,4960,4940,10347
20230912,111000,21481286815,4945,4990,4995,4945,14047
20230912,110900,21411536205,4985,5010,5020,4985,2767
20230912,110800,21397708500,5010,5020,5020,4990,982
20230912,110700,21392794030,5020,5000,5020,4970,18828
20230912,110600,21298753210,5000,5020,5020,4995,6372
20230912,110500,21266889675,5000,5060,5060,5000,7790
20230912,110400,21227812565,5030,5070,5070,5030,3266
20230912,110300,21211310255,5070,5060,5070,5040,711
20230912,110200,21207711455,5070,5080,5090,5070,6045
20230912,110100,21177012175,5080,5070,5090,5060,7018
20230912,110000,21141381565,5070,5050,5070,5040,6421
20230912,105900,21108879955,5040,5030,5040,5030,3305
20230912,105800,21092249535,5040,5020,5040,5020,1043
20230912,105700,21087011245,5020,5010,5020,5010,666
20230912,105600,21083668145,5000,5060,5060,5000,6025
20230912,105500,21053417935,5050,5060,5060,5050,3211
20230912,105400,21037196555,5050,5050,5060,5040,2155
20230912,105300,21026317425,5050,5030,5060,5030,2687
20230912,105200,21012761875,5030,5010,5030,5000,1270
20230912,105100,21006392815,5010,4995,5010,4990,3577
20230912,105000,20988519650,4995,5000,5010,4990,3758
20230912,104900,20969750030,5000,5030,5030,5000,8755
20230912,104800,20925884200,5030,5060,5060,5030,1764
20230912,104700,20916985140,5040,5050,5080,5020,2892
20230912,104600,20902438580,5080,5100,5100,5050,6956
20230912,104500,20867161550,5090,5100,5100,5080,9294
20230912,104400,20819850420,5100,5110,5110,5080,10113
20230912,104300,20768276960,5110,5080,5110,5060,11822
20230912,104200,20708162710,5080,5060,5080,5060,5589
20230912,104100,20679831670,5060,5040,5060,5040,4633
20230912,104000,20656431760,5040,5010,5050,5010,5510
20230912,103900,20628733480,5020,5030,5040,5010,6695
20230912,103800,20595120050,5040,5030,5070,5030,7421
20230912,103700,20557659920,5030,5100,5110,5030,15938
20230912,103600,20476882550,5100,5090,5130,5080,44554
20230912,103500,20249136370,5090,5080,5120,5060,47921
20230912,103400,20004910770,5080,5010,5080,4995,28104
20230912,103300,19863178285,5010,4985,5010,4980,8806
20230912,103200,19819210010,4980,4965,4990,4955,1594
20230912,103100,19811275995,4955,4965,4980,4955,4902
20230912,103000,19786962560,4965,4980,4980,4960,2479
20230912,102900,19774647845,4965,4970,4995,4965,5415
20230912,102800,19747676965,4970,4970,4975,4960,5008
20230912,102700,19722811275,4960,4935,4970,4930,3583
20230912,102600,19705070645,4935,4935,4940,4930,6116
20230912,102500,19674887200,4935,4945,4945,4935,5498
20230912,102400,19647731855,4945,4945,4950,4945,1210
20230912,102300,19641748375,4945,4955,4960,4945,6955
20230912,102200,19607327215,4955,4955,4960,4950,3740
20230912,102100,19588806620,4955,4970,4970,4955,7806
20230912,102000,19550102620,4970,4975,4975,4965,1509
20230912,101900,19542608095,4970,4965,4975,4960,3794
20230912,101800,19523751290,4970,4965,4975,4960,3443
20230912,101700,19506649740,4965,4970,4975,4965,10951
20230912,101600,19452239000,4970,5000,5000,4970,7443
20230912,101500,19415153385,5010,5020,5020,5000,6246
20230912,101400,19383884685,5030,5010,5030,5010,4750
20230912,101300,19360062065,5020,5010,5030,5010,8315
20230912,101200,19318348605,5000,5000,5010,4995,7685
20230912,101100,19279934040,5000,4985,5000,4980,7720
20230912,101000,19241420455,4985,4985,4990,4975,3535
20230912,100900,19223812640,4990,4970,4990,4965,7530
20230912,100800,19186325505,4965,4955,4970,4955,4447
20230912,100700,19164270085,4960,4955,4965,4945,2118
20230912,100600,19153769865,4965,4930,4965,4930,3786
20230912,100500,19135059635,4930,4940,4940,4930,14868
20230912,100400,19061695525,4940,4955,4955,4940,8852
20230912,100300,19017944735,4950,4950,4960,4945,5374
20230912,100200,18991332780,4950,4960,4960,4945,10890
20230912,100100,18937416045,4960,4970,4970,4960,2338
20230912,100000,18925812430,4970,4960,4970,4960,4670
20230912,095900,18902634155,4965,4970,4970,4960,3368
20230912,095800,18885911360,4965,4960,4970,4955,2587
20230912,095700,18873074985,4960,4970,4975,4955,1492
20230912,095600,18865672380,4955,4945,4980,4940,3272
20230912,095500,18849453600,4940,4950,4950,4935,6431
20230912,095400,18817680380,4950,4935,4955,4930,12362
20230912,095300,18756632090,4935,4960,4960,4935,17293
20230912,095200,18671078925,4960,4975,4975,4950,13723
20230912,095100,18602975725,4975,5000,5000,4970,18226
20230912,095000,18512126630,5000,5000,5020,4990,9357
20230912,094900,18465358935,5000,5020,5020,4995,2716
20230912,094800,18451770965,5020,4995,5020,4995,3659
20230912,094700,18433465050,4995,5020,5030,4995,11556
20230912,094600,18375555465,5020,5010,5050,4995,20333
20230912,094500,18273284710,5010,4980,5030,4980,11981
20230912,094400,18213255685,5000,4970,5010,4960,10462
20230912,094300,18161140385,4980,4950,4985,4950,7958
20230912,094200,18121689495,4950,4965,4965,4935,30597
20230912,094100,17970246040,4965,4995,4995,4965,28528
20230912,094000,17828159845,4995,4965,5000,4955,19215
20230912,093900,17732438970,4965,4995,5000,4945,90110
20230912,093800,17284929110,5000,5030,5050,4995,126097
20230912,093700,16651927075,5050,5060,5070,5030,31509
20230912,093600,16493091145,5050,5050,5080,5040,13680
20230912,093500,16423961955,5050,5030,5050,5030,28709
20230912,093400,16279393585,5030,5050,5070,5030,40492
20230912,093300,16075210895,5050,5070,5090,5050,37475
20230912,093200,15885505935,5080,5110,5120,5080,14160
20230912,093100,15813430615,5120,5110,5130,5060,23809
20230912,093000,15692417335,5100,5130,5150,5100,56982
20230912,092900,15400274815,5130,5080,5160,5050,61302
20230912,092800,15088063045,5080,5090,5140,5060,88079
20230912,092700,14639790525,5090,5250,5250,5050,156287
20230912,092600,13836097375,5240,5200,5280,5180,135700
20230912,092500,13125980635,5200,5250,5290,5200,200577
20230912,092400,12070079265,5250,5200,5290,5160,228495
20230912,092300,10873558455,5190,5190,5200,5140,120333
20230912,092200,10250829915,5160,5060,5210,5050,176225
20230912,092100,9341213775,5070,5020,5070,5010,22230
20230912,092000,9229281025,5010,5060,5070,5010,18698
20230912,091900,9135085555,5060,5060,5070,5010,18987
20230912,091800,9039285865,5060,5100,5110,5060,30319
20230912,091700,8884968695,5110,5060,5110,5020,42321
20230912,091600,8670464705,5070,5050,5070,5000,42230
20230912,091500,8458163435,5050,5070,5070,5000,43489
20230912,091400,8239300115,5070,5110,5130,5060,57670
20230912,091300,7945473055,5130,5110,5150,5080,77672
20230912,091200,7547947125,5100,4995,5180,4985,146379
20230912,091100,6799672185,4995,5010,5030,4965,48560
20230912,091000,6556994415,5030,4995,5070,4985,79778
20230912,090900,6155735170,4995,5100,5100,4995,121339
20230912,090800,5546173765,5100,5090,5150,5060,131928
20230912,090700,4873436795,5120,5130,5210,5070,328642
20230912,090600,3180859895,5120,5130,5140,5120,62239
20230912,090500,2861570605,5160,5160,5160,5160,0
20230912,090400,2861570605,5160,5070,5160,4995,165177
20230912,090300,2022293310,5060,4885,5100,4860,204419
20230912,090200,1004416100,4885,4830,4955,4820,104177
20230912,090100,494276670,4830,4660,4830,4660,68091
20230912,090000,170840090,4675,4695,4695,4630,36474