stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230915,204000,27192193780,5080,5080,5080,5080,76189
20230915,203900,27192193780,5080,5080,5080,5080,0
20230915,203800,27192193780,5080,5080,5080,5080,0
20230915,203700,27192193780,5080,5080,5080,5080,0
20230915,203600,27192193780,5080,5080,5080,5080,0
20230915,203500,27192193780,5080,5080,5080,5080,0
20230915,203400,27192193780,5080,5080,5080,5080,0
20230915,203300,27192193780,5080,5080,5080,5080,0
20230915,203200,27192193780,5080,5080,5080,5080,0
20230915,203100,27192193780,5080,5080,5080,5080,0
20230915,203000,27192193780,5080,5080,5080,5080,0
20230915,202900,27192193780,5080,5080,5080,5080,0
20230915,202800,27192193780,5080,5080,5080,5080,0
20230915,202700,27192193780,5080,5080,5080,5080,0
20230915,202600,27192193780,5080,5080,5080,5080,0
20230915,202500,27192193780,5080,5080,5080,5080,0
20230915,202400,27192193780,5080,5080,5080,5080,0
20230915,202300,27192193780,5080,5080,5080,5080,0
20230915,202200,27192193780,5080,5080,5080,5080,0
20230915,202100,27192193780,5080,5080,5080,5080,0
20230915,202000,27192193780,5080,5080,5080,5080,0
20230915,201900,27192193780,5080,5080,5080,5080,0
20230915,201800,27192193780,5080,5080,5080,5080,0
20230915,201700,27192193780,5080,5080,5080,5080,0
20230915,201600,27192193780,5080,5080,5080,5080,0
20230915,201500,27192193780,5080,5080,5080,5080,0
20230915,201400,27192193780,5080,5080,5080,5080,0
20230915,201300,27192193780,5080,5080,5080,5080,0
20230915,201200,27192193780,5080,5080,5080,5080,0
20230915,201100,27192193780,5080,5080,5080,5080,0
20230915,201000,27192193780,5080,5080,5080,5080,76189
20230915,200900,27192193780,5080,5080,5080,5080,0
20230915,200800,27192193780,5080,5080,5080,5080,0
20230915,200700,27192193780,5080,5080,5080,5080,0
20230915,200600,27192193780,5080,5080,5080,5080,0
20230915,200500,27192193780,5080,5080,5080,5080,0
20230915,200400,27192193780,5080,5080,5080,5080,0
20230915,200300,27192193780,5080,5080,5080,5080,0
20230915,200200,27192193780,5080,5080,5080,5080,0
20230915,200100,27192193780,5080,5080,5080,5080,0
20230915,200000,27192193780,5080,5080,5080,5080,0
20230915,195900,27192193780,5080,5080,5080,5080,0
20230915,195800,27192193780,5080,5080,5080,5080,0
20230915,195700,27192193780,5080,5080,5080,5080,0
20230915,195600,27192193780,5080,5080,5080,5080,0
20230915,195500,27192193780,5080,5080,5080,5080,0
20230915,195400,27192193780,5080,5080,5080,5080,0
20230915,195300,27192193780,5080,5080,5080,5080,0
20230915,195200,27192193780,5080,5080,5080,5080,0
20230915,195100,27192193780,5080,5080,5080,5080,0
20230915,195000,27192193780,5080,5080,5080,5080,0
20230915,194900,27192193780,5080,5080,5080,5080,0
20230915,194800,27192193780,5080,5080,5080,5080,0
20230915,194700,27192193780,5080,5080,5080,5080,0
20230915,194600,27192193780,5080,5080,5080,5080,0
20230915,194500,27192193780,5080,5080,5080,5080,0
20230915,194400,27192193780,5080,5080,5080,5080,0
20230915,194300,27192193780,5080,5080,5080,5080,0
20230915,194200,27192193780,5080,5080,5080,5080,0
20230915,194100,27192193780,5080,5080,5080,5080,0
20230915,194000,27192193780,5080,5080,5080,5080,76189
20230915,193900,27192193780,5080,5080,5080,5080,0
20230915,193800,27192193780,5080,5080,5080,5080,0
20230915,193700,27192193780,5080,5080,5080,5080,0
20230915,193600,27192193780,5080,5080,5080,5080,0
20230915,193500,27192193780,5080,5080,5080,5080,0
20230915,193400,27192193780,5080,5080,5080,5080,0
20230915,193300,27192193780,5080,5080,5080,5080,0
20230915,193200,27192193780,5080,5080,5080,5080,0
20230915,193100,27192193780,5080,5080,5080,5080,0
20230915,193000,27192193780,5080,5080,5080,5080,0
20230915,192900,27192193780,5080,5080,5080,5080,0
20230915,192800,27192193780,5080,5080,5080,5080,0
20230915,192700,27192193780,5080,5080,5080,5080,0
20230915,192600,27192193780,5080,5080,5080,5080,0
20230915,192500,27192193780,5080,5080,5080,5080,0
20230915,192400,27192193780,5080,5080,5080,5080,0
20230915,192300,27192193780,5080,5080,5080,5080,0
20230915,192200,27192193780,5080,5080,5080,5080,0
20230915,192100,27192193780,5080,5080,5080,5080,0
20230915,192000,27192193780,5080,5080,5080,5080,0
20230915,191900,27192193780,5080,5080,5080,5080,0
20230915,191800,27192193780,5080,5080,5080,5080,0
20230915,191700,27192193780,5080,5080,5080,5080,0
20230915,191600,27192193780,5080,5080,5080,5080,0
20230915,191500,27192193780,5080,5080,5080,5080,0
20230915,191400,27192193780,5080,5080,5080,5080,0
20230915,191300,27192193780,5080,5080,5080,5080,0
20230915,191200,27192193780,5080,5080,5080,5080,0
20230915,191100,27192193780,5080,5080,5080,5080,0
20230915,191000,27192193780,5080,5080,5080,5080,76189
20230915,190900,27192193780,5080,5080,5080,5080,0
20230915,190800,27192193780,5080,5080,5080,5080,0
20230915,190700,27192193780,5080,5080,5080,5080,0
20230915,190600,27192193780,5080,5080,5080,5080,0
20230915,190500,27192193780,5080,5080,5080,5080,0
20230915,190400,27192193780,5080,5080,5080,5080,0
20230915,190300,27192193780,5080,5080,5080,5080,0
20230915,190200,27192193780,5080,5080,5080,5080,0
20230915,190100,27192193780,5080,5080,5080,5080,0
20230915,190000,27192193780,5080,5080,5080,5080,0
20230915,185900,27192193780,5080,5080,5080,5080,0
20230915,185800,27192193780,5080,5080,5080,5080,0
20230915,185700,27192193780,5080,5080,5080,5080,0
20230915,185600,27192193780,5080,5080,5080,5080,0
20230915,185500,27192193780,5080,5080,5080,5080,0
20230915,185400,27192193780,5080,5080,5080,5080,0
20230915,185300,27192193780,5080,5080,5080,5080,0
20230915,185200,27192193780,5080,5080,5080,5080,0
20230915,185100,27192193780,5080,5080,5080,5080,0
20230915,185000,27192193780,5080,5080,5080,5080,0
20230915,184900,27192193780,5080,5080,5080,5080,0
20230915,184800,27192193780,5080,5080,5080,5080,0
20230915,184700,27192193780,5080,5080,5080,5080,0
20230915,184600,27192193780,5080,5080,5080,5080,0
20230915,184500,27192193780,5080,5080,5080,5080,0
20230915,184400,27192193780,5080,5080,5080,5080,0
20230915,184300,27192193780,5080,5080,5080,5080,0
20230915,184200,27192193780,5080,5080,5080,5080,0
20230915,184100,27192193780,5080,5080,5080,5080,0
20230915,184000,27192193780,5080,5080,5080,5080,76189
20230915,183900,27192193780,5080,5080,5080,5080,0
20230915,183800,27192193780,5080,5080,5080,5080,0
20230915,183700,27192193780,5080,5080,5080,5080,0
20230915,183600,27192193780,5080,5080,5080,5080,0
20230915,183500,27192193780,5080,5080,5080,5080,0
20230915,183400,27192193780,5080,5080,5080,5080,0
20230915,183300,27192193780,5080,5080,5080,5080,0
20230915,183200,27192193780,5080,5080,5080,5080,0
20230915,183100,27192193780,5080,5080,5080,5080,0
20230915,183000,27192193780,5080,5080,5080,5080,0
20230915,182900,27192193780,5080,5080,5080,5080,0
20230915,182800,27192193780,5080,5080,5080,5080,0
20230915,182700,27192193780,5080,5080,5080,5080,0
20230915,182600,27192193780,5080,5080,5080,5080,0
20230915,182500,27192193780,5080,5080,5080,5080,0
20230915,182400,27192193780,5080,5080,5080,5080,0
20230915,182300,27192193780,5080,5080,5080,5080,0
20230915,182200,27192193780,5080,5080,5080,5080,0
20230915,182100,27192193780,5080,5080,5080,5080,0
20230915,182000,27192193780,5080,5080,5080,5080,0
20230915,181900,27192193780,5080,5080,5080,5080,0
20230915,181800,27192193780,5080,5080,5080,5080,0
20230915,181700,27192193780,5080,5080,5080,5080,0
20230915,181600,27192193780,5080,5080,5080,5080,0
20230915,181500,27192193780,5080,5080,5080,5080,0
20230915,181400,27192193780,5080,5080,5080,5080,0
20230915,181300,27192193780,5080,5080,5080,5080,0
20230915,181200,27192193780,5080,5080,5080,5080,0
20230915,181100,27192193780,5080,5080,5080,5080,0
20230915,181000,27192193780,5080,5080,5080,5080,76189
20230915,180900,27192193780,5080,5080,5080,5080,0
20230915,180800,27192193780,5080,5080,5080,5080,0
20230915,180700,27192193780,5080,5080,5080,5080,0
20230915,180600,27192193780,5080,5080,5080,5080,0
20230915,180500,27192193780,5080,5080,5080,5080,0
20230915,180400,27192193780,5080,5080,5080,5080,0
20230915,180300,27192193780,5080,5080,5080,5080,0
20230915,180200,27192193780,5080,5080,5080,5080,0
20230915,180100,27192193780,5080,5080,5080,5080,0
20230915,180000,27192193780,5080,5080,5080,5080,0
20230915,175900,27192193780,5080,5080,5080,5080,0
20230915,175800,27192193780,5080,5080,5080,5080,0
20230915,175700,27192193780,5080,5080,5080,5080,0
20230915,175600,27192193780,5080,5080,5080,5080,0
20230915,175500,27192193780,5080,5080,5080,5080,0
20230915,175400,27192193780,5080,5080,5080,5080,0
20230915,175300,27192193780,5080,5080,5080,5080,0
20230915,175200,27192193780,5080,5080,5080,5080,0
20230915,175100,27192193780,5080,5080,5080,5080,0
20230915,175000,27192193780,5080,5080,5080,5080,0
20230915,174900,27192193780,5080,5080,5080,5080,0
20230915,174800,27192193780,5080,5080,5080,5080,0
20230915,174700,27192193780,5080,5080,5080,5080,0
20230915,174600,27192193780,5080,5080,5080,5080,0
20230915,174500,27192193780,5080,5080,5080,5080,0
20230915,174400,27192193780,5080,5080,5080,5080,0
20230915,174300,27192193780,5080,5080,5080,5080,0
20230915,174200,27192193780,5080,5080,5080,5080,0
20230915,174100,27192193780,5080,5080,5080,5080,0
20230915,174000,27192193780,5080,5080,5080,5080,76189
20230915,173900,27192193780,5080,5080,5080,5080,0
20230915,173800,27192193780,5080,5080,5080,5080,0
20230915,173700,27192193780,5080,5080,5080,5080,0
20230915,173600,27192193780,5080,5080,5080,5080,0
20230915,173500,27192193780,5080,5080,5080,5080,0
20230915,173400,27192193780,5080,5080,5080,5080,0
20230915,173300,27192193780,5080,5080,5080,5080,0
20230915,173200,27192193780,5080,5080,5080,5080,0
20230915,173100,27192193780,5080,5080,5080,5080,0
20230915,173000,27192193780,5080,5080,5080,5080,0
20230915,172900,27192193780,5080,5080,5080,5080,0
20230915,172800,27192193780,5080,5080,5080,5080,0
20230915,172700,27192193780,5080,5080,5080,5080,0
20230915,172600,27192193780,5080,5080,5080,5080,0
20230915,172500,27192193780,5080,5080,5080,5080,0
20230915,172400,27192193780,5080,5080,5080,5080,0
20230915,172300,27192193780,5080,5080,5080,5080,0
20230915,172200,27192193780,5080,5080,5080,5080,0
20230915,172100,27192193780,5080,5080,5080,5080,0
20230915,172000,27192193780,5080,5080,5080,5080,0
20230915,171900,27192193780,5080,5080,5080,5080,0
20230915,171800,27192193780,5080,5080,5080,5080,0
20230915,171700,27192193780,5080,5080,5080,5080,0
20230915,171600,27192193780,5080,5080,5080,5080,0
20230915,171500,27192193780,5080,5080,5080,5080,0
20230915,171400,27192193780,5080,5080,5080,5080,0
20230915,171300,27192193780,5080,5080,5080,5080,0
20230915,171200,27192193780,5080,5080,5080,5080,0
20230915,171100,27192193780,5080,5080,5080,5080,0
20230915,171000,27192193780,5080,5080,5080,5080,76189
20230915,170900,27192193780,5080,5080,5080,5080,0
20230915,170800,27192193780,5080,5080,5080,5080,0
20230915,170700,27192193780,5080,5080,5080,5080,0
20230915,170600,27192193780,5080,5080,5080,5080,0
20230915,170500,27192193780,5080,5080,5080,5080,0
20230915,170400,27192193780,5080,5080,5080,5080,0
20230915,170300,27192193780,5080,5080,5080,5080,0
20230915,170200,27192193780,5080,5080,5080,5080,0
20230915,170100,27192193780,5080,5080,5080,5080,0
20230915,170000,27192193780,5080,5080,5080,5080,0
20230915,165900,27192193780,5080,5080,5080,5080,0
20230915,165800,27192193780,5080,5080,5080,5080,0
20230915,165700,27192193780,5080,5080,5080,5080,0
20230915,165600,27192193780,5080,5080,5080,5080,0
20230915,165500,27192193780,5080,5080,5080,5080,0
20230915,165400,27192193780,5080,5080,5080,5080,0
20230915,165300,27192193780,5080,5080,5080,5080,0
20230915,165200,27192193780,5080,5080,5080,5080,0
20230915,165100,27192193780,5080,5080,5080,5080,0
20230915,165000,27192193780,5080,5080,5080,5080,0
20230915,164900,27192193780,5080,5080,5080,5080,0
20230915,164800,27192193780,5080,5080,5080,5080,0
20230915,164700,27192193780,5080,5080,5080,5080,0
20230915,164600,27192193780,5080,5080,5080,5080,0
20230915,164500,27192193780,5080,5080,5080,5080,0
20230915,164400,27192193780,5080,5080,5080,5080,0
20230915,164300,27192193780,5080,5080,5080,5080,0
20230915,164200,27192193780,5080,5080,5080,5080,0
20230915,164100,27192193780,5080,5080,5080,5080,0
20230915,164000,27192193780,5080,5080,5080,5080,76189
20230915,163900,27192193780,5080,5080,5080,5080,0
20230915,163800,27192193780,5080,5080,5080,5080,0
20230915,163700,27192193780,5080,5080,5080,5080,0
20230915,163600,27192193780,5080,5080,5080,5080,0
20230915,163500,27192193780,5080,5080,5080,5080,0
20230915,163400,27192193780,5080,5080,5080,5080,0
20230915,163300,27192193780,5080,5080,5080,5080,0
20230915,163200,27192193780,5080,5080,5080,5080,0
20230915,163100,27192193780,5080,5080,5080,5080,0
20230915,163000,27192193780,5080,5080,5080,5080,0
20230915,162900,27192193780,5080,5080,5080,5080,0
20230915,162800,27192193780,5080,5080,5080,5080,0
20230915,162700,27192193780,5080,5080,5080,5080,0
20230915,162600,27192193780,5080,5080,5080,5080,0
20230915,162500,27192193780,5080,5080,5080,5080,0
20230915,162400,27192193780,5080,5080,5080,5080,0
20230915,162300,27192193780,5080,5080,5080,5080,0
20230915,162200,27192193780,5080,5080,5080,5080,0
20230915,162100,27192193780,5080,5080,5080,5080,0
20230915,162000,27192193780,5080,5080,5080,5080,0
20230915,161900,27192193780,5080,5080,5080,5080,0
20230915,161800,27192193780,5080,5080,5080,5080,0
20230915,161700,27192193780,5080,5080,5080,5080,0
20230915,161600,27192193780,5080,5080,5080,5080,0
20230915,161500,27192193780,5080,5080,5080,5080,0
20230915,161400,27192193780,5080,5080,5080,5080,0
20230915,161300,27192193780,5080,5080,5080,5080,0
20230915,161200,27192193780,5080,5080,5080,5080,0
20230915,161100,27192193780,5080,5080,5080,5080,0
20230915,161000,27192193780,5080,5080,5080,5080,76189
20230915,160900,27192193780,5080,5080,5080,5080,0
20230915,160800,27192193780,5080,5080,5080,5080,0
20230915,160700,27192193780,5080,5080,5080,5080,0
20230915,160600,27192193780,5080,5080,5080,5080,0
20230915,160500,27192193780,5080,5080,5080,5080,0
20230915,160400,27192193780,5080,5080,5080,5080,0
20230915,160300,27192193780,5080,5080,5080,5080,0
20230915,160200,27192193780,5080,5080,5080,5080,0
20230915,160100,27192193780,5080,5080,5080,5080,0
20230915,160000,27192193780,5080,5080,5080,5080,0
20230915,155900,27192193780,5080,5080,5080,5080,0
20230915,155800,27192193780,5080,5080,5080,5080,0
20230915,155700,27192193780,5080,5080,5080,5080,0
20230915,155600,27192193780,5080,5080,5080,5080,0
20230915,155500,27192193780,5080,5080,5080,5080,0
20230915,155400,27192193780,5080,5080,5080,5080,0
20230915,155300,27192193780,5080,5080,5080,5080,0
20230915,155200,27192193780,5080,5080,5080,5080,0
20230915,155100,27192193780,5080,5080,5080,5080,0
20230915,155000,27192193780,5080,5080,5080,5080,0
20230915,154900,27192193780,5080,5080,5080,5080,0
20230915,154800,27192193780,5080,5080,5080,5080,0
20230915,154700,27192193780,5080,5080,5080,5080,0
20230915,154600,27192193780,5080,5080,5080,5080,0
20230915,154500,27192193780,5080,5080,5080,5080,0
20230915,154400,27192193780,5080,5080,5080,5080,0
20230915,154300,27192193780,5080,5080,5080,5080,0
20230915,154200,27192193780,5080,5080,5080,5080,0
20230915,154100,27192193780,5080,5080,5080,5080,0
20230915,154000,27192193780,5080,5080,5080,5080,76189
20230915,153900,27192193780,5080,5080,5080,5080,0
20230915,153800,27192193780,5080,5080,5080,5080,0
20230915,153700,27192193780,5080,5080,5080,5080,0
20230915,153600,27192193780,5080,5080,5080,5080,0
20230915,153500,27192193780,5080,5080,5080,5080,0
20230915,153400,27192193780,5080,5080,5080,5080,0
20230915,153300,27192193780,5080,5080,5080,5080,0
20230915,153200,27192193780,5080,5080,5080,5080,0
20230915,153100,27192193780,5080,5080,5080,5080,0
20230915,153000,27192193780,5080,5080,5080,5080,76189
20230915,152900,26805153660,5020,5020,5020,5020,0
20230915,152800,26805153660,5020,5020,5020,5020,0
20230915,152700,26805153660,5020,5020,5020,5020,0
20230915,152600,26805153660,5020,5020,5020,5020,0
20230915,152500,26805153660,5020,5020,5020,5020,0
20230915,152400,26805153660,5020,5020,5020,5020,0
20230915,152300,26805153660,5020,5020,5020,5020,0
20230915,152200,26805153660,5020,5020,5020,5020,0
20230915,152100,26805153660,5020,5020,5020,5020,0
20230915,152000,26805153660,5020,5020,5020,5020,0
20230915,151900,26805153660,5020,5010,5030,5010,8441
20230915,151800,26762810200,5010,5020,5020,5000,6180
20230915,151700,26731815170,5020,5000,5020,4995,5013
20230915,151600,26706714410,5000,4995,5000,4995,4940
20230915,151500,26682034460,5000,4990,5020,4990,3231
20230915,151400,26665871045,4990,5000,5000,4990,8104
20230915,151300,26625390505,5000,5010,5020,4995,13025
20230915,151200,26560241450,5010,5010,5020,5010,5173
20230915,151100,26534298490,5010,5020,5020,5010,3202
20230915,151000,26518240380,5020,5030,5030,5020,3491
20230915,150900,26500708730,5030,5010,5030,5010,2360
20230915,150800,26488862560,5010,5010,5030,5010,2615
20230915,150700,26475733250,5010,5020,5030,5010,2582
20230915,150600,26462783260,5020,5030,5030,5010,4144
20230915,150500,26441965930,5030,5030,5030,5020,2863
20230915,150400,26427582720,5020,5010,5030,5010,3215
20230915,150300,26411446840,5010,5010,5020,5000,1157
20230915,150200,26405661350,5000,4990,5020,4990,4316
20230915,150100,26384085440,4990,5030,5030,4990,11358
20230915,150000,26327283880,5030,5030,5040,5030,1399
20230915,145900,26320238260,5030,5010,5040,5010,8152
20230915,145800,26279291720,5010,5020,5020,5010,3729
20230915,145700,26260605280,5020,5030,5030,5010,1046
20230915,145600,26255358100,5020,5020,5030,5010,1867
20230915,145500,26245984240,5010,5020,5030,5010,2198
20230915,145400,26234952760,5020,5010,5020,5010,1759
20230915,145300,26226127040,5010,5010,5020,4995,10240
20230915,145200,26174928560,4995,5020,5020,4995,9207
20230915,145100,26128905400,5020,5020,5040,5000,9587
20230915,145000,26080786370,5020,5020,5030,5010,1560
20230915,144900,26072957330,5020,5030,5040,5020,4132
20230915,144800,26052183880,5030,5030,5040,5020,6648
20230915,144700,26018738730,5030,5030,5030,5020,1710
20230915,144600,26010151100,5030,5030,5030,5010,2792
20230915,144500,25996148000,5030,5030,5040,5010,10893
20230915,144400,25941392230,5030,5010,5030,5010,1499
20230915,144300,25933871650,5030,5030,5040,5020,9549
20230915,144200,25885793980,5030,4995,5040,4995,14130
20230915,144100,25814999480,5000,4990,5000,4990,1330
20230915,144000,25808357500,4995,5000,5000,4990,1560
20230915,143900,25800560745,4990,4995,5000,4990,907
20230915,143800,25796033550,4995,4995,4995,4990,2013
20230915,143700,25785978665,4995,4995,5000,4995,3065
20230915,143600,25770662865,4995,4995,5000,4995,565
20230915,143500,25767839630,4995,4985,4995,4975,3419
20230915,143400,25750797210,4990,4990,4990,4985,2656
20230915,143300,25737548010,4990,4975,4995,4975,1898
20230915,143200,25728091885,4975,4975,4985,4970,4948
20230915,143100,25703482465,4975,4970,4980,4970,688
20230915,143000,25700060870,4970,4965,4975,4965,1739
20230915,142900,25691422445,4965,4960,4975,4960,1688
20230915,142800,25683042085,4960,4975,4975,4955,8336
20230915,142700,25641678925,4965,4975,4975,4965,1736
20230915,142600,25633050915,4990,4975,4990,4970,3054
20230915,142500,25617867765,4965,4980,4990,4965,9019
20230915,142400,25573015710,4980,5010,5020,4980,8562
20230915,142300,25530283250,5010,5010,5030,5010,1949
20230915,142200,25520489630,5020,5030,5030,5010,1266
20230915,142100,25514138840,5030,5010,5040,5010,3623
20230915,142000,25495927170,5030,5020,5040,4990,3432
20230915,141900,25478708755,5020,5010,5020,4985,2052
20230915,141800,25468458825,5000,4990,5000,4985,1410
20230915,141700,25461413145,4985,4995,4995,4985,582
20230915,141600,25458511140,5000,4995,5000,4975,12225
20230915,141500,25397562175,5000,5010,5010,4995,2851
20230915,141400,25383311995,5010,5000,5030,5000,752
20230915,141300,25379547215,5000,5020,5030,5000,1354
20230915,141200,25372764365,5020,5040,5040,5020,1446
20230915,141100,25365493325,5020,5020,5040,4995,3600
20230915,141000,25347440645,5020,5030,5030,5000,3543
20230915,140900,25329702605,5030,5030,5030,5020,2635
20230915,140800,25316457265,5030,5040,5040,5030,3184
20230915,140700,25300417375,5040,5030,5050,5030,653
20230915,140600,25297129305,5030,5020,5050,5010,1464
20230915,140500,25289771355,5020,5000,5020,4995,1396
20230915,140400,25282774755,5000,5000,5000,4985,11564
20230915,140300,25225047435,5000,5050,5050,5000,10045
20230915,140200,25174571605,5050,5070,5080,5030,24451
20230915,140100,25050719225,5070,5060,5080,5060,12206
20230915,140000,24988771795,5070,5060,5070,5050,6497
20230915,135900,24955884375,5060,5060,5060,5050,3670
20230915,135800,24937315675,5060,5050,5060,5050,6506
20230915,135700,24904433415,5040,5040,5050,5030,1696
20230915,135600,24895884145,5040,5020,5040,5020,24
20230915,135500,24895763625,5020,5030,5030,5020,1114
20230915,135400,24890168815,5020,5040,5050,5020,4791
20230915,135300,24866070325,5040,5060,5070,5020,7390
20230915,135200,24828822595,5070,5040,5080,5040,26481
20230915,135100,24694793865,5040,5010,5040,5010,4877
20230915,135000,24670284495,5010,5030,5030,5010,957
20230915,134900,24665474725,5030,5010,5030,5010,2589
20230915,134800,24652480045,5010,5030,5030,4995,2890
20230915,134700,24638008955,5030,5030,5040,5010,4568
20230915,134600,24615033695,5020,5050,5060,5020,6679
20230915,134500,24581330765,5060,5020,5060,5020,7819
20230915,134400,24541943735,5020,5020,5020,5010,620
20230915,134300,24538831855,5020,5020,5030,5010,4402
20230915,134200,24516750945,5010,4995,5020,4995,1802
20230915,134100,24507730315,4990,4985,4990,4985,4322
20230915,134000,24486183135,4985,4995,5010,4985,4861
20230915,133900,24461918145,5010,5020,5020,4995,7791
20230915,133800,24422932745,5020,5040,5040,5020,4343
20230915,133700,24401079755,5040,5060,5070,5030,12354
20230915,133600,24338719575,5060,5010,5080,5000,20690
20230915,133500,24234244535,5020,4990,5030,4990,11535
20230915,133400,24176477615,4990,4990,4995,4985,8112
20230915,133300,24135993015,4985,4945,4985,4945,2558
20230915,133200,24123305750,4940,4950,4950,4930,671
20230915,133100,24119990090,4950,4970,4970,4915,5200
20230915,133000,24094344030,4970,4960,4970,4960,2115
20230915,132900,24083834780,4960,4940,4960,4940,856
20230915,132800,24079593500,4940,4945,4945,4920,6191
20230915,132700,24049061735,4945,4945,4945,4940,2312
20230915,132600,24037634050,4945,4945,4945,4945,545
20230915,132500,24034939025,4945,4965,4965,4945,3077
20230915,132400,24019706485,4965,4965,4965,4955,655
20230915,132300,24016456290,4965,4960,4965,4955,3280
20230915,132200,24000190310,4965,4970,4970,4960,1106
20230915,132100,23994702745,4970,4955,4975,4955,800
20230915,132000,23990731865,4955,4970,4975,4945,7115
20230915,131900,23955489145,4970,4975,4985,4970,1399
20230915,131800,23948526825,4980,4985,4995,4975,3698
20230915,131700,23930078855,4985,4995,5010,4985,9447
20230915,131600,23882821155,5000,4990,5000,4975,7158
20230915,131500,23847093310,4970,4975,4990,4965,7556
20230915,131400,23809482730,4975,4955,4980,4945,5879
20230915,131300,23780286845,4955,4950,4955,4940,3813
20230915,131200,23761411730,4945,4945,4955,4940,2150
20230915,131100,23750770360,4945,4950,4950,4935,2239
20230915,131000,23739713000,4945,4950,4950,4935,795
20230915,130900,23735778545,4945,4940,4955,4925,5026
20230915,130800,23710963340,4940,4935,4940,4930,2122
20230915,130700,23700491105,4935,4930,4935,4930,451
20230915,130600,23698267595,4935,4940,4960,4935,2855
20230915,130500,23684157955,4940,4925,4940,4925,835
20230915,130400,23680044440,4915,4920,4925,4915,3681
20230915,130300,23661947500,4915,4920,4925,4915,3601
20230915,130200,23644228830,4925,4925,4925,4920,616
20230915,130100,23641195045,4910,4905,4910,4890,13041
20230915,130000,23577282390,4910,4920,4925,4905,8475
20230915,125900,23535642750,4920,4925,4930,4920,3596
20230915,125800,23517940730,4925,4940,4945,4925,737
20230915,125700,23514308475,4945,4920,4945,4920,2931
20230915,125600,23499872095,4920,4930,4935,4920,9227
20230915,125500,23454422075,4930,4940,4940,4930,2452
20230915,125400,23442323305,4940,4955,4955,4940,7158
20230915,125300,23406916685,4955,4960,4960,4950,5295
20230915,125200,23380683845,4960,4970,4970,4960,2710
20230915,125100,23367233290,4970,4970,4975,4970,350
20230915,125000,23365493490,4965,4970,4975,4965,919
20230915,124900,23360927040,4965,4985,4985,4965,3254
20230915,124800,23344756495,4985,4990,4995,4970,2649
20230915,124700,23331564365,4995,4990,4995,4985,364
20230915,124600,23329747825,4985,4985,4990,4980,120
20230915,124500,23329149860,4985,4985,4985,4980,525
20230915,124400,23326535100,4985,4990,4990,4985,423
20230915,124300,23324424415,4990,4965,4990,4965,2902
20230915,124200,23309997230,4960,4960,4965,4960,622
20230915,124100,23306911910,4960,4960,4965,4960,680
20230915,124000,23303538710,4960,4965,4965,4960,820
20230915,123900,23299471140,4965,4965,4965,4965,145
20230915,123800,23298751215,4960,4970,4970,4960,585
20230915,123700,23295848855,4970,4965,4970,4965,688
20230915,123600,23292431190,4970,4975,4995,4965,4048
20230915,123500,23272280905,4975,4965,4975,4960,1549
20230915,123400,23264586570,4965,4945,4970,4945,2602
20230915,123300,23251670415,4950,4935,4965,4935,3449
20230915,123200,23234608350,4935,4935,4940,4920,7174
20230915,123100,23199246630,4935,4950,4950,4935,5707
20230915,123000,23171051315,4950,4965,4965,4950,7873
20230915,122900,23132070905,4965,4970,4970,4960,1772
20230915,122800,23123279205,4970,4960,4970,4960,5729
20230915,122700,23094856190,4960,4955,4960,4955,229
20230915,122600,23093720720,4955,4955,4965,4955,994
20230915,122500,23088791745,4965,4960,4965,4955,3340
20230915,122400,23072226575,4970,4960,4970,4960,3323
20230915,122300,23055742120,4955,4960,4960,4955,662
20230915,122200,23052458845,4960,4965,4965,4955,716
20230915,122100,23048907965,4965,4960,4965,4955,137
20230915,122000,23048228360,4955,4945,4955,4945,2694
20230915,121900,23034904410,4945,4945,4950,4940,9217
20230915,121800,22989323610,4950,4960,4970,4950,10325
20230915,121700,22938189300,4975,4985,4985,4965,2149
20230915,121600,22927512055,4985,4960,4990,4955,3219
20230915,121500,22911534280,4960,4975,4990,4955,12109
20230915,121400,22851411280,4995,4995,4995,4975,872
20230915,121300,22847068640,4975,5010,5010,4975,2347
20230915,121200,22835364530,5030,4980,5060,4980,4199
20230915,121100,22814265470,4980,4980,4980,4980,1570
20230915,121000,22806446870,4985,4995,4995,4965,3120
20230915,120900,22790927465,4995,5010,5010,4995,1344
20230915,120800,22784203340,4990,5010,5010,4970,5340
20230915,120700,22757605190,5010,5000,5090,4965,11637
20230915,120600,22699347625,4995,4990,4995,4985,961
20230915,120500,22694547610,4995,4975,4995,4975,1016
20230915,120400,22689487415,4975,4975,4975,4975,833
20230915,120300,22685343240,4975,4985,4995,4975,7516
20230915,120200,22647918240,4990,4990,4990,4985,1390
20230915,120100,22640985950,4985,4990,5000,4985,1410
20230915,120000,22633945180,4985,4985,4990,4985,1096
20230915,115900,22628480025,4985,5000,5000,4985,3731
20230915,115800,22609856965,5000,5000,5010,4995,1912
20230915,115700,22600297510,4995,5010,5010,4995,2030
20230915,115600,22590145575,5010,4990,5010,4990,821
20230915,115500,22586039375,4995,5000,5010,4995,3468
20230915,115400,22568707050,5010,5010,5020,5000,2376
20230915,115300,22556797790,5010,4970,5010,4970,2555
20230915,115200,22544026855,4965,5030,5040,4965,36690
20230915,115100,22360608985,5030,5050,5050,5030,6082
20230915,115000,22329972785,5080,5080,5090,5040,3118
20230915,114900,22314218545,5090,5040,5100,5040,4298
20230915,114800,22292471005,5040,5090,5090,5040,12087
20230915,114700,22231312415,5080,5080,5100,5080,691
20230915,114600,22227797635,5080,5110,5120,5080,2104
20230915,114500,22217063855,5110,5090,5110,5080,3475
20230915,114400,22199338985,5090,5110,5110,5090,4378
20230915,114300,22177009865,5120,5070,5120,5070,11844
20230915,114200,22116686585,5070,5070,5080,5060,3248
20230915,114100,22100225805,5070,5080,5080,5070,2217
20230915,114000,22088974795,5080,5070,5080,5060,1719
20230915,113900,22080259815,5070,5070,5080,5060,4122
20230915,113800,22059359455,5080,5060,5080,5060,1532
20230915,113700,22051597955,5060,5070,5080,5060,2253
20230915,113600,22040195625,5060,5080,5080,5060,3493
20230915,113500,22022499605,5080,5090,5090,5080,1532
20230915,113400,22014712105,5070,5090,5090,5070,2063
20230915,113300,22004233975,5090,5070,5100,5070,1384
20230915,113200,21997189235,5070,5070,5090,5060,5686
20230915,113100,21968307825,5070,5090,5090,5060,5536
20230915,113000,21940247535,5090,5090,5100,5070,3396
20230915,112900,21922981025,5100,5110,5110,5090,14181
20230915,112800,21850765025,5110,5110,5110,5100,889
20230915,112700,21846230665,5110,5130,5130,5090,3825
20230915,112600,21826701355,5120,5120,5130,5100,5930
20230915,112500,21796307165,5120,5130,5130,5110,3036
20230915,112400,21780768075,5130,5110,5130,5100,5417
20230915,112300,21753044485,5110,5100,5110,5090,2688
20230915,112200,21739334985,5100,5070,5110,5070,12130
20230915,112100,21677628295,5060,5100,5110,5060,8156
20230915,112000,21636158715,5110,5110,5110,5100,2516
20230915,111900,21623322145,5110,5090,5120,5090,5181
20230915,111800,21596844735,5120,5100,5150,5080,24915
20230915,111700,21469183035,5100,5060,5100,5060,4842
20230915,111600,21444572425,5070,5070,5080,5060,2762
20230915,111500,21430588535,5070,5070,5080,5050,4088
20230915,111400,21409893315,5070,5080,5080,5060,2788
20230915,111300,21395759395,5070,5080,5080,5050,3025
20230915,111200,21380448575,5060,5070,5100,5060,9629
20230915,111100,21331639765,5070,5150,5150,5070,34726
20230915,111000,21154377405,5150,5090,5160,5070,55381
20230915,110900,20870780655,5090,5040,5090,5030,22738
20230915,110800,20755368275,5030,5020,5050,5020,8307
20230915,110700,20713539355,5020,5030,5030,5020,3367
20230915,110600,20696607475,5040,5050,5050,5030,2904
20230915,110500,20681962695,5050,5030,5050,5020,16588
20230915,110400,20598421425,5020,5030,5030,5020,5631
20230915,110300,20570128035,5020,5000,5030,4995,12745
20230915,110200,20506209310,5000,4985,5010,4970,7417
20230915,110100,20469228140,4980,4970,4980,4960,3081
20230915,110000,20453911310,4965,4955,4965,4955,5937
20230915,105900,20424468685,4955,4960,4965,4955,5692
20230915,105800,20396253560,4960,4945,4965,4935,12277
20230915,105700,20335519820,4945,4985,4985,4920,61903
20230915,105600,20029304700,4990,5000,5000,4990,7289
20230915,105500,19992921240,4995,4990,5000,4990,3759
20230915,105400,19974154480,5000,4995,5000,4990,3911
20230915,105300,19954617840,4995,4995,5000,4995,1150
20230915,105200,19948873560,4990,4980,4995,4980,8820
20230915,105100,19904859270,4980,4990,5000,4980,3891
20230915,105000,19885460180,4990,5020,5030,4990,4126
20230915,104900,19864823470,5030,5020,5030,5010,2623
20230915,104800,19851670880,5010,5020,5030,5010,2184
20230915,104700,19840692260,5020,5030,5030,5020,4735
20230915,104600,19816920120,5030,5030,5040,5020,2205
20230915,104500,19805825120,5030,5050,5050,5030,9235
20230915,104400,19759270250,5040,5030,5050,5030,1617
20230915,104300,19751121830,5040,5040,5050,5030,3568
20230915,104200,19733127440,5050,5000,5050,5000,8157
20230915,104100,19692177480,5000,4990,5010,4985,14024
20230915,104000,19622161785,4990,5000,5010,4990,5161
20230915,103900,19596357715,5000,5000,5010,4975,28365
20230915,103800,19454783975,5000,5000,5010,5000,2348
20230915,103700,19443035095,5010,5000,5020,5000,1345
20230915,103600,19436297365,5000,5000,5020,5000,3969
20230915,103500,19416439525,5010,5010,5020,5000,8885
20230915,103400,19371955525,5010,5030,5030,5010,8675
20230915,103300,19328412955,5020,5030,5040,5020,4542
20230915,103200,19305569175,5030,5040,5050,5030,6038
20230915,103100,19275185365,5040,5050,5050,5030,4644
20230915,103000,19251776655,5050,5040,5050,5020,6326
20230915,102900,19219917785,5050,5060,5060,5040,3832
20230915,102800,19200567685,5060,5020,5060,5020,8389
20230915,102700,19158269195,5020,5030,5040,5020,2430
20230915,102600,19146057065,5020,5030,5040,5010,3411
20230915,102500,19128916705,5010,5040,5040,5000,16342
20230915,102400,19047019895,5040,5050,5050,5030,5010
20230915,102300,19021768675,5050,5050,5050,5020,5932
20230915,102200,18991890745,5010,5080,5080,5010,33245
20230915,102100,18824512605,5080,5080,5100,5060,4429
20230915,102000,18802021375,5090,5070,5090,5060,7033
20230915,101900,18766325775,5070,5070,5090,5060,5447
20230915,101800,18738713825,5060,5140,5140,5060,22273
20230915,101700,18625298215,5140,5140,5160,5130,24341
20230915,101600,18500017385,5140,5120,5150,5110,25675
20230915,101500,18368149335,5130,5100,5130,5080,14676
20230915,101400,18293239095,5100,5120,5130,5100,28061
20230915,101300,18149836545,5120,5130,5150,5120,20273
20230915,101200,18045686245,5140,5130,5150,5120,40911
20230915,101100,17835351145,5120,5110,5130,5110,30773
20230915,101000,17677753155,5110,5090,5120,5090,30777
20230915,100900,17520658725,5080,5090,5100,5070,19786
20230915,100800,17420027185,5090,5070,5090,5070,13696
20230915,100700,17350429825,5080,5060,5090,5050,12684
20230915,100600,17286052805,5060,5040,5060,5040,8762
20230915,100500,17241837275,5050,5030,5050,5030,8867
20230915,100400,17197173445,5030,5000,5030,4990,28423
20230915,100300,17055050455,5000,5040,5050,5000,62866
20230915,100200,16739755155,5040,5100,5100,5040,17964
20230915,100100,16648617545,5100,5080,5100,5060,8099
20230915,100000,16607418655,5060,5040,5080,5030,24444
20230915,095900,16484068415,5040,5060,5060,5040,11889
20230915,095800,16424062935,5050,5070,5090,5040,19217
20230915,095700,16326739315,5070,5050,5070,5040,24920
20230915,095600,16200894005,5050,5060,5070,5050,12982
20230915,095500,16135238625,5060,5080,5090,5050,9015
20230915,095400,16089544145,5080,5070,5090,5060,8579
20230915,095300,16046047545,5060,5100,5130,5060,32347
20230915,095200,15881637525,5100,5130,5140,5090,17868
20230915,095100,15790122475,5120,5080,5130,5050,54232
20230915,095000,15514932125,5070,5100,5110,5070,15658
20230915,094900,15435264675,5100,5110,5120,5090,15286
20230915,094800,15357288435,5110,5110,5140,5110,14771
20230915,094700,15281577685,5110,5080,5130,5070,19925
20230915,094600,15179824955,5070,5120,5120,5070,24178
20230915,094500,15056728875,5110,5090,5110,5060,30000
20230915,094400,14904304805,5090,5110,5120,5090,28881
20230915,094300,14756985455,5110,5100,5150,5100,26601
20230915,094200,14620706245,5100,5160,5170,5100,16117
20230915,094100,14537794005,5170,5180,5190,5150,34821
20230915,094000,14357704105,5180,5120,5180,5060,86950
20230915,093900,13914002895,5110,5180,5200,5100,83374
20230915,093800,13486521995,5180,5180,5250,5170,123761
20230915,093700,12840659625,5180,5170,5190,5160,21425
20230915,093600,12729652565,5170,5170,5170,5130,27608
20230915,093500,12587648715,5170,5160,5180,5160,13037
20230915,093400,12520268965,5160,5150,5180,5140,28893
20230915,093300,12371454005,5160,5170,5190,5140,38779
20230915,093200,12171366785,5180,5150,5200,5130,42931
20230915,093100,11949733905,5140,5160,5180,5120,62045
20230915,093000,11630317845,5160,5190,5200,5150,46465
20230915,092900,11390343875,5190,5140,5200,5140,36374
20230915,092800,11202165275,5140,5200,5200,5130,59037
20230915,092700,10897838435,5200,5180,5240,5180,87742
20230915,092600,10439950515,5190,5160,5220,5130,129893
20230915,092500,9767737755,5150,5280,5290,5150,159881
20230915,092400,8932840545,5280,5250,5300,5230,147034
20230915,092300,8157864255,5250,5150,5250,5140,151842
20230915,092200,7367316215,5150,5160,5170,5130,51982
20230915,092100,7099757825,5150,5100,5170,5090,152036
20230915,092000,6317146545,5110,5020,5130,5010,111967
20230915,091900,5747004155,5020,5080,5100,5010,70705
20230915,091800,5390346555,5080,5060,5130,5040,148223
20230915,091700,4636502125,5050,5030,5080,4990,104301
20230915,091600,4111626765,5030,4995,5080,4980,169723
20230915,091500,3255315020,4980,5000,5040,4940,139276
20230915,091400,2561215520,5050,5000,5050,4960,145723
20230915,091300,1831693765,4945,4945,4945,4945,0
20230915,091200,1831693765,4945,4865,4945,4865,55583
20230915,091100,1559138645,4875,4825,4875,4815,66803
20230915,091000,1235182210,4825,4725,4830,4725,49450
20230915,090900,999112335,4725,4750,4765,4720,26631
20230915,090800,872689090,4755,4730,4770,4715,21380
20230915,090700,771234740,4715,4730,4735,4675,38234
20230915,090600,591063395,4725,4710,4735,4705,23667
20230915,090500,479323410,4715,4675,4720,4665,25952
20230915,090400,357270855,4685,4630,4700,4630,26481
20230915,090300,233372500,4635,4580,4635,4580,18836
20230915,090200,146532845,4580,4580,4600,4575,11337
20230915,090100,94544990,4575,4560,4580,4550,3891
20230915,090000,76753205,4560,4500,4560,4500,16905