stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230918,204400,9594709245,4875,4875,4875,4875,32529
20230918,204300,9594709245,4875,4875,4875,4875,0
20230918,204200,9594709245,4875,4875,4875,4875,0
20230918,204100,9594709245,4875,4875,4875,4875,0
20230918,204000,9594709245,4875,4875,4875,4875,0
20230918,203900,9594709245,4875,4875,4875,4875,0
20230918,203800,9594709245,4875,4875,4875,4875,0
20230918,203700,9594709245,4875,4875,4875,4875,0
20230918,203600,9594709245,4875,4875,4875,4875,0
20230918,203500,9594709245,4875,4875,4875,4875,0
20230918,203400,9594709245,4875,4875,4875,4875,0
20230918,203300,9594709245,4875,4875,4875,4875,0
20230918,203200,9594709245,4875,4875,4875,4875,0
20230918,203100,9594709245,4875,4875,4875,4875,0
20230918,203000,9594709245,4875,4875,4875,4875,0
20230918,202900,9594709245,4875,4875,4875,4875,0
20230918,202800,9594709245,4875,4875,4875,4875,0
20230918,202700,9594709245,4875,4875,4875,4875,0
20230918,202600,9594709245,4875,4875,4875,4875,0
20230918,202500,9594709245,4875,4875,4875,4875,0
20230918,202400,9594709245,4875,4875,4875,4875,0
20230918,202300,9594709245,4875,4875,4875,4875,0
20230918,202200,9594709245,4875,4875,4875,4875,0
20230918,202100,9594709245,4875,4875,4875,4875,0
20230918,202000,9594709245,4875,4875,4875,4875,0
20230918,201900,9594709245,4875,4875,4875,4875,0
20230918,201800,9594709245,4875,4875,4875,4875,0
20230918,201700,9594709245,4875,4875,4875,4875,0
20230918,201600,9594709245,4875,4875,4875,4875,0
20230918,201500,9594709245,4875,4875,4875,4875,0
20230918,201400,9594709245,4875,4875,4875,4875,32529
20230918,201300,9594709245,4875,4875,4875,4875,0
20230918,201200,9594709245,4875,4875,4875,4875,0
20230918,201100,9594709245,4875,4875,4875,4875,0
20230918,201000,9594709245,4875,4875,4875,4875,0
20230918,200900,9594709245,4875,4875,4875,4875,0
20230918,200800,9594709245,4875,4875,4875,4875,0
20230918,200700,9594709245,4875,4875,4875,4875,0
20230918,200600,9594709245,4875,4875,4875,4875,0
20230918,200500,9594709245,4875,4875,4875,4875,0
20230918,200400,9594709245,4875,4875,4875,4875,0
20230918,200300,9594709245,4875,4875,4875,4875,0
20230918,200200,9594709245,4875,4875,4875,4875,0
20230918,200100,9594709245,4875,4875,4875,4875,0
20230918,200000,9594709245,4875,4875,4875,4875,0
20230918,195900,9594709245,4875,4875,4875,4875,0
20230918,195800,9594709245,4875,4875,4875,4875,0
20230918,195700,9594709245,4875,4875,4875,4875,0
20230918,195600,9594709245,4875,4875,4875,4875,0
20230918,195500,9594709245,4875,4875,4875,4875,0
20230918,195400,9594709245,4875,4875,4875,4875,0
20230918,195300,9594709245,4875,4875,4875,4875,0
20230918,195200,9594709245,4875,4875,4875,4875,0
20230918,195100,9594709245,4875,4875,4875,4875,0
20230918,195000,9594709245,4875,4875,4875,4875,0
20230918,194900,9594709245,4875,4875,4875,4875,0
20230918,194800,9594709245,4875,4875,4875,4875,0
20230918,194700,9594709245,4875,4875,4875,4875,0
20230918,194600,9594709245,4875,4875,4875,4875,0
20230918,194500,9594709245,4875,4875,4875,4875,0
20230918,194400,9594709245,4875,4875,4875,4875,32529
20230918,194300,9594709245,4875,4875,4875,4875,0
20230918,194200,9594709245,4875,4875,4875,4875,0
20230918,194100,9594709245,4875,4875,4875,4875,0
20230918,194000,9594709245,4875,4875,4875,4875,0
20230918,193900,9594709245,4875,4875,4875,4875,0
20230918,193800,9594709245,4875,4875,4875,4875,0
20230918,193700,9594709245,4875,4875,4875,4875,0
20230918,193600,9594709245,4875,4875,4875,4875,0
20230918,193500,9594709245,4875,4875,4875,4875,0
20230918,193400,9594709245,4875,4875,4875,4875,0
20230918,193300,9594709245,4875,4875,4875,4875,0
20230918,193200,9594709245,4875,4875,4875,4875,0
20230918,193100,9594709245,4875,4875,4875,4875,0
20230918,193000,9594709245,4875,4875,4875,4875,0
20230918,192900,9594709245,4875,4875,4875,4875,0
20230918,192800,9594709245,4875,4875,4875,4875,0
20230918,192700,9594709245,4875,4875,4875,4875,0
20230918,192600,9594709245,4875,4875,4875,4875,0
20230918,192500,9594709245,4875,4875,4875,4875,0
20230918,192400,9594709245,4875,4875,4875,4875,0
20230918,192300,9594709245,4875,4875,4875,4875,0
20230918,192200,9594709245,4875,4875,4875,4875,0
20230918,192100,9594709245,4875,4875,4875,4875,0
20230918,192000,9594709245,4875,4875,4875,4875,0
20230918,191900,9594709245,4875,4875,4875,4875,0
20230918,191800,9594709245,4875,4875,4875,4875,0
20230918,191700,9594709245,4875,4875,4875,4875,0
20230918,191600,9594709245,4875,4875,4875,4875,0
20230918,191500,9594709245,4875,4875,4875,4875,0
20230918,191400,9594709245,4875,4875,4875,4875,32529
20230918,191300,9594709245,4875,4875,4875,4875,0
20230918,191200,9594709245,4875,4875,4875,4875,0
20230918,191100,9594709245,4875,4875,4875,4875,0
20230918,191000,9594709245,4875,4875,4875,4875,0
20230918,190900,9594709245,4875,4875,4875,4875,0
20230918,190800,9594709245,4875,4875,4875,4875,0
20230918,190700,9594709245,4875,4875,4875,4875,0
20230918,190600,9594709245,4875,4875,4875,4875,0
20230918,190500,9594709245,4875,4875,4875,4875,0
20230918,190400,9594709245,4875,4875,4875,4875,0
20230918,190300,9594709245,4875,4875,4875,4875,0
20230918,190200,9594709245,4875,4875,4875,4875,0
20230918,190100,9594709245,4875,4875,4875,4875,0
20230918,190000,9594709245,4875,4875,4875,4875,0
20230918,185900,9594709245,4875,4875,4875,4875,0
20230918,185800,9594709245,4875,4875,4875,4875,0
20230918,185700,9594709245,4875,4875,4875,4875,0
20230918,185600,9594709245,4875,4875,4875,4875,0
20230918,185500,9594709245,4875,4875,4875,4875,0
20230918,185400,9594709245,4875,4875,4875,4875,0
20230918,185300,9594709245,4875,4875,4875,4875,0
20230918,185200,9594709245,4875,4875,4875,4875,0
20230918,185100,9594709245,4875,4875,4875,4875,0
20230918,185000,9594709245,4875,4875,4875,4875,0
20230918,184900,9594709245,4875,4875,4875,4875,0
20230918,184800,9594709245,4875,4875,4875,4875,0
20230918,184700,9594709245,4875,4875,4875,4875,0
20230918,184600,9594709245,4875,4875,4875,4875,0
20230918,184500,9594709245,4875,4875,4875,4875,0
20230918,184400,9594709245,4875,4875,4875,4875,32529
20230918,184300,9594709245,4875,4875,4875,4875,0
20230918,184200,9594709245,4875,4875,4875,4875,0
20230918,184100,9594709245,4875,4875,4875,4875,0
20230918,184000,9594709245,4875,4875,4875,4875,0
20230918,183900,9594709245,4875,4875,4875,4875,0
20230918,183800,9594709245,4875,4875,4875,4875,0
20230918,183700,9594709245,4875,4875,4875,4875,0
20230918,183600,9594709245,4875,4875,4875,4875,0
20230918,183500,9594709245,4875,4875,4875,4875,0
20230918,183400,9594709245,4875,4875,4875,4875,0
20230918,183300,9594709245,4875,4875,4875,4875,0
20230918,183200,9594709245,4875,4875,4875,4875,0
20230918,183100,9594709245,4875,4875,4875,4875,0
20230918,183000,9594709245,4875,4875,4875,4875,0
20230918,182900,9594709245,4875,4875,4875,4875,0
20230918,182800,9594709245,4875,4875,4875,4875,0
20230918,182700,9594709245,4875,4875,4875,4875,0
20230918,182600,9594709245,4875,4875,4875,4875,0
20230918,182500,9594709245,4875,4875,4875,4875,0
20230918,182400,9594709245,4875,4875,4875,4875,0
20230918,182300,9594709245,4875,4875,4875,4875,0
20230918,182200,9594709245,4875,4875,4875,4875,0
20230918,182100,9594709245,4875,4875,4875,4875,0
20230918,182000,9594709245,4875,4875,4875,4875,0
20230918,181900,9594709245,4875,4875,4875,4875,0
20230918,181800,9594709245,4875,4875,4875,4875,0
20230918,181700,9594709245,4875,4875,4875,4875,0
20230918,181600,9594709245,4875,4875,4875,4875,0
20230918,181500,9594709245,4875,4875,4875,4875,0
20230918,181400,9594709245,4875,4875,4875,4875,32529
20230918,181300,9594709245,4875,4875,4875,4875,0
20230918,181200,9594709245,4875,4875,4875,4875,0
20230918,181100,9594709245,4875,4875,4875,4875,0
20230918,181000,9594709245,4875,4875,4875,4875,0
20230918,180900,9594709245,4875,4875,4875,4875,0
20230918,180800,9594709245,4875,4875,4875,4875,0
20230918,180700,9594709245,4875,4875,4875,4875,0
20230918,180600,9594709245,4875,4875,4875,4875,0
20230918,180500,9594709245,4875,4875,4875,4875,0
20230918,180400,9594709245,4875,4875,4875,4875,0
20230918,180300,9594709245,4875,4875,4875,4875,0
20230918,180200,9594709245,4875,4875,4875,4875,0
20230918,180100,9594709245,4875,4875,4875,4875,0
20230918,180000,9594709245,4875,4875,4875,4875,0
20230918,175900,9594709245,4875,4875,4875,4875,0
20230918,175800,9594709245,4875,4875,4875,4875,0
20230918,175700,9594709245,4875,4875,4875,4875,0
20230918,175600,9594709245,4875,4875,4875,4875,0
20230918,175500,9594709245,4875,4875,4875,4875,0
20230918,175400,9594709245,4875,4875,4875,4875,0
20230918,175300,9594709245,4875,4875,4875,4875,0
20230918,175200,9594709245,4875,4875,4875,4875,0
20230918,175100,9594709245,4875,4875,4875,4875,0
20230918,175000,9594709245,4875,4875,4875,4875,0
20230918,174900,9594709245,4875,4875,4875,4875,0
20230918,174800,9594709245,4875,4875,4875,4875,0
20230918,174700,9594709245,4875,4875,4875,4875,0
20230918,174600,9594709245,4875,4875,4875,4875,0
20230918,174500,9594709245,4875,4875,4875,4875,0
20230918,174400,9594709245,4875,4875,4875,4875,32529
20230918,174300,9594709245,4875,4875,4875,4875,0
20230918,174200,9594709245,4875,4875,4875,4875,0
20230918,174100,9594709245,4875,4875,4875,4875,0
20230918,174000,9594709245,4875,4875,4875,4875,0
20230918,173900,9594709245,4875,4875,4875,4875,0
20230918,173800,9594709245,4875,4875,4875,4875,0
20230918,173700,9594709245,4875,4875,4875,4875,0
20230918,173600,9594709245,4875,4875,4875,4875,0
20230918,173500,9594709245,4875,4875,4875,4875,0
20230918,173400,9594709245,4875,4875,4875,4875,0
20230918,173300,9594709245,4875,4875,4875,4875,0
20230918,173200,9594709245,4875,4875,4875,4875,0
20230918,173100,9594709245,4875,4875,4875,4875,0
20230918,173000,9594709245,4875,4875,4875,4875,0
20230918,172900,9594709245,4875,4875,4875,4875,0
20230918,172800,9594709245,4875,4875,4875,4875,0
20230918,172700,9594709245,4875,4875,4875,4875,0
20230918,172600,9594709245,4875,4875,4875,4875,0
20230918,172500,9594709245,4875,4875,4875,4875,0
20230918,172400,9594709245,4875,4875,4875,4875,0
20230918,172300,9594709245,4875,4875,4875,4875,0
20230918,172200,9594709245,4875,4875,4875,4875,0
20230918,172100,9594709245,4875,4875,4875,4875,0
20230918,172000,9594709245,4875,4875,4875,4875,0
20230918,171900,9594709245,4875,4875,4875,4875,0
20230918,171800,9594709245,4875,4875,4875,4875,0
20230918,171700,9594709245,4875,4875,4875,4875,0
20230918,171600,9594709245,4875,4875,4875,4875,0
20230918,171500,9594709245,4875,4875,4875,4875,0
20230918,171400,9594709245,4875,4875,4875,4875,32529
20230918,171300,9594709245,4875,4875,4875,4875,0
20230918,171200,9594709245,4875,4875,4875,4875,0
20230918,171100,9594709245,4875,4875,4875,4875,0
20230918,171000,9594709245,4875,4875,4875,4875,0
20230918,170900,9594709245,4875,4875,4875,4875,0
20230918,170800,9594709245,4875,4875,4875,4875,0
20230918,170700,9594709245,4875,4875,4875,4875,0
20230918,170600,9594709245,4875,4875,4875,4875,0
20230918,170500,9594709245,4875,4875,4875,4875,0
20230918,170400,9594709245,4875,4875,4875,4875,0
20230918,170300,9594709245,4875,4875,4875,4875,0
20230918,170200,9594709245,4875,4875,4875,4875,0
20230918,170100,9594709245,4875,4875,4875,4875,0
20230918,170000,9594709245,4875,4875,4875,4875,0
20230918,165900,9594709245,4875,4875,4875,4875,0
20230918,165800,9594709245,4875,4875,4875,4875,0
20230918,165700,9594709245,4875,4875,4875,4875,0
20230918,165600,9594709245,4875,4875,4875,4875,0
20230918,165500,9594709245,4875,4875,4875,4875,0
20230918,165400,9594709245,4875,4875,4875,4875,0
20230918,165300,9594709245,4875,4875,4875,4875,0
20230918,165200,9594709245,4875,4875,4875,4875,0
20230918,165100,9594709245,4875,4875,4875,4875,0
20230918,165000,9594709245,4875,4875,4875,4875,0
20230918,164900,9594709245,4875,4875,4875,4875,0
20230918,164800,9594709245,4875,4875,4875,4875,0
20230918,164700,9594709245,4875,4875,4875,4875,0
20230918,164600,9594709245,4875,4875,4875,4875,0
20230918,164500,9594709245,4875,4875,4875,4875,0
20230918,164400,9594709245,4875,4875,4875,4875,32529
20230918,164300,9594709245,4875,4875,4875,4875,0
20230918,164200,9594709245,4875,4875,4875,4875,0
20230918,164100,9594709245,4875,4875,4875,4875,0
20230918,164000,9594709245,4875,4875,4875,4875,0
20230918,163900,9594709245,4875,4875,4875,4875,0
20230918,163800,9594709245,4875,4875,4875,4875,0
20230918,163700,9594709245,4875,4875,4875,4875,0
20230918,163600,9594709245,4875,4875,4875,4875,0
20230918,163500,9594709245,4875,4875,4875,4875,0
20230918,163400,9594709245,4875,4875,4875,4875,0
20230918,163300,9594709245,4875,4875,4875,4875,0
20230918,163200,9594709245,4875,4875,4875,4875,0
20230918,163100,9594709245,4875,4875,4875,4875,0
20230918,163000,9594709245,4875,4875,4875,4875,0
20230918,162900,9594709245,4875,4875,4875,4875,0
20230918,162800,9594709245,4875,4875,4875,4875,0
20230918,162700,9594709245,4875,4875,4875,4875,0
20230918,162600,9594709245,4875,4875,4875,4875,0
20230918,162500,9594709245,4875,4875,4875,4875,0
20230918,162400,9594709245,4875,4875,4875,4875,0
20230918,162300,9594709245,4875,4875,4875,4875,0
20230918,162200,9594709245,4875,4875,4875,4875,0
20230918,162100,9594709245,4875,4875,4875,4875,0
20230918,162000,9594709245,4875,4875,4875,4875,0
20230918,161900,9594709245,4875,4875,4875,4875,0
20230918,161800,9594709245,4875,4875,4875,4875,0
20230918,161700,9594709245,4875,4875,4875,4875,0
20230918,161600,9594709245,4875,4875,4875,4875,0
20230918,161500,9594709245,4875,4875,4875,4875,0
20230918,161400,9594709245,4875,4875,4875,4875,32529
20230918,161300,9594709245,4875,4875,4875,4875,0
20230918,161200,9594709245,4875,4875,4875,4875,0
20230918,161100,9594709245,4875,4875,4875,4875,0
20230918,161000,9594709245,4875,4875,4875,4875,0
20230918,160900,9594709245,4875,4875,4875,4875,0
20230918,160800,9594709245,4875,4875,4875,4875,0
20230918,160700,9594709245,4875,4875,4875,4875,0
20230918,160600,9594709245,4875,4875,4875,4875,0
20230918,160500,9594709245,4875,4875,4875,4875,0
20230918,160400,9594709245,4875,4875,4875,4875,0
20230918,160300,9594709245,4875,4875,4875,4875,0
20230918,160200,9594709245,4875,4875,4875,4875,0
20230918,160100,9594709245,4875,4875,4875,4875,0
20230918,160000,9594709245,4875,4875,4875,4875,0
20230918,155900,9594709245,4875,4875,4875,4875,0
20230918,155800,9594709245,4875,4875,4875,4875,0
20230918,155700,9594709245,4875,4875,4875,4875,0
20230918,155600,9594709245,4875,4875,4875,4875,0
20230918,155500,9594709245,4875,4875,4875,4875,0
20230918,155400,9594709245,4875,4875,4875,4875,0
20230918,155300,9594709245,4875,4875,4875,4875,0
20230918,155200,9594709245,4875,4875,4875,4875,0
20230918,155100,9594709245,4875,4875,4875,4875,0
20230918,155000,9594709245,4875,4875,4875,4875,0
20230918,154900,9594709245,4875,4875,4875,4875,0
20230918,154800,9594709245,4875,4875,4875,4875,0
20230918,154700,9594709245,4875,4875,4875,4875,0
20230918,154600,9594709245,4875,4875,4875,4875,0
20230918,154500,9594709245,4875,4875,4875,4875,0
20230918,154400,9594709245,4875,4875,4875,4875,32529
20230918,154300,9594709245,4875,4875,4875,4875,0
20230918,154200,9594709245,4875,4875,4875,4875,0
20230918,154100,9594709245,4875,4875,4875,4875,0
20230918,154000,9594709245,4875,4875,4875,4875,0
20230918,153900,9594709245,4875,4875,4875,4875,0
20230918,153800,9594709245,4875,4875,4875,4875,0
20230918,153700,9594709245,4875,4875,4875,4875,0
20230918,153600,9594709245,4875,4875,4875,4875,0
20230918,153500,9594709245,4875,4875,4875,4875,0
20230918,153400,9594709245,4875,4875,4875,4875,0
20230918,153300,9594709245,4875,4875,4875,4875,0
20230918,153200,9594709245,4875,4875,4875,4875,0
20230918,153100,9594709245,4875,4875,4875,4875,0
20230918,153000,9594709245,4875,4875,4875,4875,32529
20230918,152900,9436130370,4895,4895,4895,4895,0
20230918,152800,9436130370,4895,4895,4895,4895,0
20230918,152700,9436130370,4895,4895,4895,4895,0
20230918,152600,9436130370,4895,4895,4895,4895,0
20230918,152500,9436130370,4895,4895,4895,4895,0
20230918,152400,9436130370,4895,4895,4895,4895,0
20230918,152300,9436130370,4895,4895,4895,4895,0
20230918,152200,9436130370,4895,4895,4895,4895,0
20230918,152100,9436130370,4895,4895,4895,4895,0
20230918,152000,9436130370,4895,4895,4895,4895,0
20230918,151900,9436130370,4895,4900,4905,4895,4273
20230918,151800,9415198655,4900,4900,4910,4895,8166
20230918,151700,9375175620,4905,4885,4905,4885,2152
20230918,151600,9364633115,4900,4885,4900,4885,1847
20230918,151500,9355596150,4890,4890,4890,4880,1022
20230918,151400,9350604710,4890,4885,4890,4875,1085
20230918,151300,9345312970,4885,4885,4885,4870,2022
20230918,151200,9335457755,4870,4885,4890,4870,4834
20230918,151100,9311884465,4885,4880,4885,4880,1181
20230918,151000,9306121180,4875,4870,4875,4865,5833
20230918,150900,9277712460,4870,4855,4870,4855,1566
20230918,150800,9270087320,4855,4860,4860,4850,11317
20230918,150700,9215167490,4860,4865,4865,4860,913
20230918,150600,9210730200,4860,4885,4885,4855,18898
20230918,150500,9118594120,4885,4895,4895,4885,82
20230918,150400,9118193465,4895,4890,4895,4880,12853
20230918,150300,9055403000,4890,4900,4900,4890,3682
20230918,150200,9037387870,4905,4905,4905,4895,10107
20230918,150100,8987880805,4905,4915,4915,4905,3966
20230918,150000,8968412215,4915,4915,4920,4915,381
20230918,145900,8966539595,4920,4920,4925,4910,2985
20230918,145800,8951845635,4910,4930,4930,4910,1448
20230918,145700,8944714935,4930,4910,4930,4910,726
20230918,145600,8941139955,4910,4935,4935,4910,378
20230918,145500,8939282875,4920,4910,4920,4910,3555
20230918,145400,8921808185,4910,4900,4910,4895,4869
20230918,145300,8897954300,4900,4905,4905,4900,38
20230918,145200,8897768045,4900,4905,4905,4900,1307
20230918,145100,8891357410,4910,4915,4915,4900,4195
20230918,145000,8870761900,4915,4915,4915,4915,111
20230918,144900,8870216335,4900,4905,4905,4900,11
20230918,144800,8870162425,4900,4900,4900,4900,206
20230918,144700,8869153025,4905,4900,4905,4895,1295
20230918,144600,8862812220,4900,4910,4910,4900,1752
20230918,144500,8854224045,4910,4910,4910,4910,2
20230918,144400,8854214225,4910,4905,4910,4900,390
20230918,144300,8852301770,4900,4900,4910,4900,298
20230918,144200,8850841510,4900,4900,4900,4900,103
20230918,144100,8850336810,4900,4900,4910,4900,276
20230918,144000,8848983240,4900,4900,4900,4900,143
20230918,143900,8848282540,4895,4895,4900,4890,2065
20230918,143800,8838184095,4895,4895,4895,4895,159
20230918,143700,8837405790,4900,4900,4900,4890,2626
20230918,143600,8824559815,4900,4900,4900,4895,3584
20230918,143500,8807010085,4900,4910,4910,4895,6737
20230918,143400,8773965545,4910,4915,4915,4910,1264
20230918,143300,8767752990,4920,4920,4925,4920,2104
20230918,143200,8757397325,4920,4920,4920,4920,233
20230918,143100,8756250965,4920,4920,4925,4920,686
20230918,143000,8752875820,4925,4925,4925,4920,60
20230918,142900,8752580470,4925,4920,4925,4920,519
20230918,142800,8750024970,4920,4920,4920,4920,302
20230918,142700,8748539130,4920,4915,4920,4915,564
20230918,142600,8745766020,4910,4925,4925,4910,559
20230918,142500,8743020555,4925,4925,4935,4925,644
20230918,142400,8739848765,4925,4910,4925,4910,1270
20230918,142300,8733610170,4905,4915,4915,4905,478
20230918,142200,8731263435,4905,4905,4905,4905,2000
20230918,142100,8721453435,4900,4930,4930,4900,9548
20230918,142000,8674513140,4925,4925,4925,4925,401
20230918,141900,8672538215,4935,4940,4940,4935,677
20230918,141800,8669195535,4940,4925,4940,4920,1927
20230918,141700,8659699410,4940,4940,4955,4920,293
20230918,141600,8658251865,4940,4905,4940,4905,9794
20230918,141500,8610092350,4900,4900,4900,4895,981
20230918,141400,8605286765,4895,4890,4895,4890,487
20230918,141300,8602903695,4890,4905,4905,4890,8372
20230918,141200,8561907670,4905,4910,4910,4905,680
20230918,141100,8558570455,4905,4895,4905,4895,10445
20230918,141000,8507439460,4895,4905,4905,4895,2549
20230918,140900,8494947650,4905,4920,4920,4900,7708
20230918,140800,8457113160,4920,4920,4925,4915,1861
20230918,140700,8447956840,4920,4925,4925,4920,2228
20230918,140600,8436991730,4925,4915,4930,4915,4351
20230918,140500,8415581925,4910,4895,4910,4895,6481
20230918,140400,8383784230,4900,4910,4915,4895,13877
20230918,140300,8315768165,4910,4930,4930,4910,18487
20230918,140200,8224839220,4930,4920,4930,4910,18212
20230918,140100,8135273775,4920,4970,4970,4920,54616
20230918,140000,7865384340,4975,5000,5000,4970,31442
20230918,135900,7708644290,5000,5010,5010,5000,15729
20230918,135800,7629922930,5010,5010,5010,5010,930
20230918,135700,7625263630,5010,5020,5020,5010,3253
20230918,135600,7608952340,5020,5020,5020,5010,1506
20230918,135500,7601403750,5010,5020,5030,5010,8702
20230918,135400,7557702710,5020,5020,5030,5020,603
20230918,135300,7554675630,5020,5010,5020,5010,3454
20230918,135200,7537360240,5010,5020,5020,5010,928
20230918,135100,7532707310,5020,5020,5020,5020,5966
20230918,135000,7502757990,5020,5030,5030,5020,131
20230918,134900,7502099370,5030,5020,5030,5020,2849
20230918,134800,7487783410,5020,5030,5030,5020,1977
20230918,134700,7477849960,5030,5030,5030,5020,591
20230918,134600,7474877240,5040,5040,5040,5030,749
20230918,134500,7471108060,5040,5030,5040,5030,348
20230918,134400,7469355620,5030,5020,5030,5020,3455
20230918,134300,7452009960,5020,5030,5030,5020,2384
20230918,134200,7440040350,5030,5030,5030,5030,1303
20230918,134100,7433486260,5030,5020,5030,5020,8796
20230918,134000,7389320240,5020,5030,5040,5020,5207
20230918,133900,7363138390,5030,5040,5040,5030,755
20230918,133800,7359336590,5040,5040,5040,5040,1355
20230918,133700,7352507390,5040,5040,5040,5040,6903
20230918,133600,7317716270,5040,5050,5050,5040,1477
20230918,133500,7310269430,5040,5050,5050,5040,3582
20230918,133400,7292216120,5050,5050,5050,5050,6003
20230918,133300,7261900970,5050,5050,5050,5050,2147
20230918,133200,7251058620,5060,5060,5060,5060,1491
20230918,133100,7243514160,5060,5060,5060,5050,7479
20230918,133000,7205689670,5060,5070,5070,5060,6098
20230918,132900,7174816410,5070,5080,5080,5070,4970
20230918,132800,7149597100,5080,5080,5080,5080,3116
20230918,132700,7133767820,5080,5090,5090,5080,1572
20230918,132600,7125781560,5090,5080,5090,5080,627
20230918,132500,7122596070,5080,5080,5080,5080,547
20230918,132400,7119817310,5080,5070,5080,5070,138
20230918,132300,7119117620,5070,5070,5090,5070,5654
20230918,132200,7090368310,5070,5080,5080,5070,1632
20230918,132100,7082080430,5080,5080,5080,5070,3639
20230918,132000,7063596270,5080,5070,5080,5070,4340
20230918,131900,7041552140,5080,5090,5090,5070,6415
20230918,131800,7008963670,5090,5090,5090,5080,1785
20230918,131700,6999893020,5090,5090,5100,5090,1950
20230918,131600,6989961380,5090,5080,5100,5080,1816
20230918,131500,6980719410,5080,5080,5080,5080,2876
20230918,131400,6966109330,5090,5080,5100,5080,1643
20230918,131300,6957747050,5090,5090,5090,5080,1660
20230918,131200,6949312110,5090,5100,5100,5080,15143
20230918,131100,6872259060,5090,5100,5100,5090,753
20230918,131000,6868425030,5100,5100,5110,5090,3028
20230918,130900,6852982150,5100,5110,5110,5090,8691
20230918,130800,6808658070,5110,5110,5120,5100,1828
20230918,130700,6799316880,5110,5100,5120,5100,2759
20230918,130600,6785210960,5110,5120,5120,5100,2300
20230918,130500,6773457510,5110,5120,5130,5110,4472
20230918,130400,6750557460,5120,5120,5130,5110,6530
20230918,130300,6717124300,5120,5110,5120,5100,3523
20230918,130200,6699119230,5110,5110,5130,5100,21953
20230918,130100,6586846880,5110,5080,5110,5080,16973
20230918,130000,6500346850,5090,5080,5090,5080,195
20230918,125900,6499355790,5080,5090,5090,5080,405
20230918,125800,6497296100,5090,5080,5090,5080,2623
20230918,125700,6483954130,5090,5090,5090,5090,419
20230918,125600,6481821420,5090,5100,5100,5080,2658
20230918,125500,6468288860,5100,5090,5100,5090,1094
20230918,125400,6462709970,5100,5090,5100,5080,3886
20230918,125300,6442906940,5090,5080,5090,5080,968
20230918,125200,6437988510,5080,5080,5080,5080,895
20230918,125100,6433441910,5080,5080,5090,5080,1137
20230918,125000,6427656450,5080,5080,5090,5080,1308
20230918,124900,6421010600,5090,5100,5100,5090,2980
20230918,124800,6405839960,5090,5090,5100,5090,2799
20230918,124700,6391580610,5100,5100,5100,5090,5206
20230918,124600,6365031090,5110,5110,5110,5100,7013
20230918,124500,6329218460,5100,5100,5100,5090,9574
20230918,124400,6280400670,5070,5080,5090,5060,3151
20230918,124300,6264398600,5080,5080,5090,5080,2924
20230918,124200,6249536890,5080,5080,5080,5070,1758
20230918,124100,6240615170,5070,5070,5070,5060,731
20230918,124000,6236909110,5070,5060,5070,5060,745
20230918,123900,6233139380,5060,5070,5080,5060,5118
20230918,123800,6207232970,5070,5060,5070,5060,2468
20230918,123700,6194735900,5050,5060,5060,5050,520
20230918,123600,6192106600,5060,5050,5060,5050,3065
20230918,123500,6176616950,5050,5060,5060,5050,1726
20230918,123400,6167884160,5060,5070,5070,5060,276
20230918,123300,6166485950,5070,5050,5070,5050,1060
20230918,123200,6161131750,5050,5060,5060,5050,1250
20230918,123100,6154816270,5050,5070,5080,5050,11536
20230918,123000,6096410260,5080,5100,5100,5080,8506
20230918,122900,6053160500,5100,5100,5110,5090,2370
20230918,122800,6041071960,5100,5090,5100,5090,2935
20230918,122700,6026122330,5090,5090,5100,5080,781
20230918,122600,6022148160,5100,5100,5110,5080,4420
20230918,122500,5999640480,5110,5120,5120,5110,6930
20230918,122400,5964204010,5120,5100,5120,5100,9632
20230918,122300,5914986220,5100,5100,5100,5080,2626
20230918,122200,5901616850,5100,5090,5100,5090,3182
20230918,122100,5885420230,5090,5100,5110,5090,14481
20230918,122000,5811585310,5110,5100,5110,5090,4222
20230918,121900,5790051600,5110,5100,5110,5090,12695
20230918,121800,5725274620,5110,5100,5110,5090,14921
20230918,121700,5649112280,5100,5080,5110,5070,25593
20230918,121600,5518715640,5080,5070,5080,5070,5509
20230918,121500,5490758060,5070,5070,5080,5070,359
20230918,121400,5488935340,5070,5090,5090,5070,5480
20230918,121300,5461076590,5090,5080,5090,5080,7999
20230918,121200,5420435700,5080,5080,5090,5080,6085
20230918,121100,5389523870,5080,5070,5090,5070,5590
20230918,121000,5361141970,5070,5070,5080,5060,8400
20230918,120900,5318536440,5070,5070,5080,5070,8935
20230918,120800,5273226280,5070,5070,5070,5060,3480
20230918,120700,5255583680,5070,5040,5070,5040,12600
20230918,120600,5191906850,5040,5010,5040,5010,4025
20230918,120500,5171655480,5010,5030,5040,5010,8553
20230918,120400,5128680910,5030,5030,5030,5020,37
20230918,120300,5128494810,5030,5030,5030,5020,1247
20230918,120200,5122234620,5030,5020,5030,5020,543
20230918,120100,5119508210,5020,5020,5020,5020,6038
20230918,120000,5089197450,5020,5020,5020,5020,11
20230918,115900,5089142230,5020,5020,5020,5010,1601
20230918,115800,5081120210,5020,5010,5020,5000,1116
20230918,115700,5075529980,5010,5010,5010,5000,628
20230918,115600,5072384210,5010,5010,5010,5010,209
20230918,115500,5071337120,5000,5000,5010,5000,201
20230918,115400,5070330320,5010,5020,5020,5010,2923
20230918,115300,5055685590,5010,5010,5010,5010,233
20230918,115200,5054518260,5010,5010,5020,5010,592
20230918,115100,5051548990,5000,5000,5000,5000,0
20230918,115000,5051548990,5000,5020,5020,5000,10396
20230918,114900,4999549520,5010,5010,5010,5010,6444
20230918,114800,4967265080,5020,5010,5020,5010,239
20230918,114700,4966066480,5010,5010,5010,5010,3467
20230918,114600,4948696810,5020,5010,5020,5010,211
20230918,114500,4947638610,5020,5010,5020,5010,4212
20230918,114400,4926532060,5010,5020,5020,5010,2181
20230918,114300,4915583930,5020,5030,5030,5020,640
20230918,114200,4912370900,5030,5030,5030,5030,2899
20230918,114100,4897788930,5030,5030,5040,5030,5001
20230918,114000,4872599230,5030,5030,5050,5030,5220
20230918,113900,4846323460,5030,5030,5030,5020,1441
20230918,113800,4839089560,5020,5020,5030,5010,3102
20230918,113700,4823519960,5010,5010,5010,5010,1911
20230918,113600,4813945850,5020,5010,5020,5010,88
20230918,113500,4813504130,5020,5020,5020,5010,239
20230918,113400,4812305350,5020,5020,5020,5010,512
20230918,113300,4809735960,5010,5020,5020,5010,80
20230918,113200,4809335060,5020,5020,5030,5020,207
20230918,113100,4808295900,5020,5020,5020,5020,25
20230918,113000,4808170400,5020,5030,5030,5020,939
20230918,112900,4803455820,5030,5030,5030,5030,48
20230918,112800,4803214380,5030,5020,5030,5020,24
20230918,112700,4803093880,5020,5030,5030,5020,1011
20230918,112600,4798018580,5030,5030,5030,5020,1319
20230918,112500,4791396780,5030,5020,5030,5020,478
20230918,112400,4788995980,5020,5030,5030,5020,26
20230918,112300,4788865450,5030,5030,5030,5030,920
20230918,112200,4784237850,5030,5040,5040,5010,3171
20230918,112100,4768317030,5030,5020,5040,5010,11545
20230918,112000,4710282720,5020,5000,5030,5000,2126
20230918,111900,4699652420,5010,5030,5030,5000,364
20230918,111800,4697828860,5030,5020,5030,5000,951
20230918,111700,4693061590,5020,5020,5020,5020,5
20230918,111600,4693036490,5020,5020,5030,5020,555
20230918,111500,4690250380,5030,5020,5030,5020,1485
20230918,111400,4682795480,5000,5020,5020,5000,938
20230918,111300,4678093820,5000,5020,5020,5000,331
20230918,111200,4676436810,5020,5000,5020,5000,201
20230918,111100,4675427810,5020,5010,5020,5000,287
20230918,111000,4673989920,5010,5010,5010,5010,555
20230918,110900,4671209370,5000,5000,5010,5000,1467
20230918,110800,4663870220,5000,5010,5020,5000,982
20230918,110700,4658956760,5020,5010,5020,5000,1486
20230918,110600,4651505540,5010,5010,5010,5010,2
20230918,110500,4651495520,5020,5020,5020,5020,111
20230918,110400,4650938300,5030,5040,5040,5030,306
20230918,110300,4649399110,5030,5030,5030,5030,1
20230918,110200,4649394080,5040,5000,5040,5000,3736
20230918,110100,4630616390,5000,5020,5020,4995,7387
20230918,110000,4593655025,5020,5020,5020,5010,425
20230918,105900,4591521925,5020,5020,5020,5020,1218
20230918,105800,4585407565,5010,5010,5010,5010,202
20230918,105700,4584395545,5030,5020,5030,5000,6735
20230918,105600,4550652625,5030,5030,5030,5020,501
20230918,105500,4548135565,5030,5030,5040,5030,601
20230918,105400,4545112525,5020,5030,5030,5020,1115
20230918,105300,4539508725,5030,5040,5040,5030,1001
20230918,105200,4534465795,5040,5030,5040,5030,1147
20230918,105100,4528685145,5040,5030,5040,5030,164
20230918,105000,4527860175,5030,5030,5030,5030,51
20230918,104900,4527603645,5030,5040,5040,5030,3134
20230918,104800,4511816715,5050,5050,5050,5050,604
20230918,104700,4508766515,5050,5050,5060,5050,4690
20230918,104600,4485062125,5050,5040,5060,5040,1360
20230918,104500,4478193755,5060,5040,5060,5040,6972
20230918,104400,4443008865,5040,5020,5040,5020,2021
20230918,104300,4432854075,5020,5020,5020,5020,662
20230918,104200,4429530835,5020,5010,5020,5010,121
20230918,104100,4428924505,5010,5020,5020,5010,403
20230918,104000,4426901575,5020,5020,5020,5010,258
20230918,103900,4425606435,5010,5010,5030,5010,2775
20230918,103800,4411702635,5010,5020,5020,5010,3424
20230918,103700,4394534735,5020,5020,5020,5020,228
20230918,103600,4393390175,5040,5030,5040,5020,1400
20230918,103500,4386358185,5020,5020,5030,5020,2051
20230918,103400,4376050165,5020,5020,5030,5020,1204
20230918,103300,4370006035,5030,5020,5030,5020,1552
20230918,103200,4362207945,5020,5020,5020,5010,1149
20230918,103100,4356448505,5020,5020,5020,5020,405
20230918,103000,4354415405,5030,5020,5030,5020,1777
20230918,102900,4345492615,5020,5020,5020,5020,421
20230918,102800,4343379195,5020,5030,5030,5020,670
20230918,102700,4340009565,5030,5030,5040,5030,4566
20230918,102600,4317042255,5040,5040,5040,5040,727
20230918,102500,4313378175,5040,5030,5040,5030,2106
20230918,102400,4302769165,5040,5040,5040,5040,413
20230918,102300,4300687645,5040,5020,5040,5020,548
20230918,102200,4297933725,5030,5030,5030,5030,834
20230918,102100,4293738705,5030,5030,5040,5030,234
20230918,102000,4292561535,5040,5020,5040,5020,1790
20230918,101900,4283553415,5030,5040,5050,5020,2837
20230918,101800,4269256165,5040,5020,5040,5020,1023
20230918,101700,4264120685,5020,5020,5020,5020,301
20230918,101600,4262609665,5020,5040,5040,5020,3519
20230918,101500,4244887615,5040,5010,5040,5010,7747
20230918,101400,4205931335,5010,5010,5020,5000,3818
20230918,101300,4186814915,5010,5000,5010,5000,251
20230918,101200,4185557415,5000,5010,5020,5000,1024
20230918,101100,4180430165,5010,5010,5020,5010,161
20230918,101000,4179623545,5000,5010,5010,5000,1210
20230918,100900,4173565275,5010,5010,5010,5010,672
20230918,100800,4170198555,5010,5020,5020,5010,111
20230918,100700,4169642435,5010,5010,5010,5000,1177
20230918,100600,4163747905,5010,5000,5020,5000,1974
20230918,100500,4153852415,5000,5010,5020,5000,5905
20230918,100400,4124308975,5000,5020,5020,5000,8585
20230918,100300,4081340625,5020,5010,5020,5000,2225
20230918,100200,4070191445,5000,5000,5000,4995,2072
20230918,100100,4059831455,5000,5010,5010,4995,1852
20230918,100000,4050566185,5010,4995,5010,4995,3726
20230918,095900,4031936140,4995,5010,5010,4995,2127
20230918,095800,4021301900,5010,5010,5010,5000,1822
20230918,095700,4012189300,5000,5020,5020,5000,3498
20230918,095600,3994679220,5020,5030,5030,5010,2853
20230918,095500,3980374670,5020,5020,5030,5010,1919
20230918,095400,3970743000,5020,5020,5030,5010,3080
20230918,095300,3955293520,5010,5060,5070,5010,5544
20230918,095200,3927379760,5070,5050,5090,5050,3424
20230918,095100,3910018280,5050,5070,5080,5050,11055
20230918,095000,3853931580,5080,5070,5080,5070,5817
20230918,094900,3824395830,5080,5070,5080,5070,613
20230918,094800,3821285600,5070,5080,5080,5070,2556
20230918,094700,3808319730,5070,5070,5080,5060,7581
20230918,094600,3769842380,5070,5030,5070,5030,3031
20230918,094500,3754524220,5030,5050,5050,5030,3867
20230918,094400,3735066050,5030,5020,5050,5020,1897
20230918,094300,3725525080,5020,5020,5030,5010,871
20230918,094200,3721152950,5020,5040,5050,5010,8586
20230918,094100,3678007670,5040,5050,5060,5040,1711
20230918,094000,3669380730,5050,5060,5060,5050,5087
20230918,093900,3643678530,5060,5040,5070,5040,7202
20230918,093800,3607298660,5040,5010,5050,5010,6480
20230918,093700,3574790100,5010,5010,5010,5000,1212
20230918,093600,3568722590,5010,5000,5010,5000,3810
20230918,093500,3549648250,5000,5020,5020,5000,2795
20230918,093400,3535640270,5010,5030,5030,5010,3614
20230918,093300,3517496870,5030,5030,5030,5010,975
20230918,093200,3512602890,5030,5040,5040,5000,7531
20230918,093100,3474866240,5030,5060,5060,5030,4571
20230918,093000,3451827280,5060,5020,5060,5020,3245
20230918,092900,3435464210,5020,5010,5030,5000,4315
20230918,092800,3413810780,5010,5000,5010,5000,2651
20230918,092700,3400553280,5000,5000,5010,4995,8876
20230918,092600,3356089020,5000,5000,5020,4990,4401
20230918,092500,3334051250,5010,4990,5010,4975,7616
20230918,092400,3296029825,4990,4970,4990,4955,13741
20230918,092300,3227672250,4970,4995,4995,4970,12187
20230918,092200,3166954755,4990,5020,5020,4990,5920
20230918,092100,3137380120,5000,5000,5020,5000,9402
20230918,092000,3090352500,5000,5010,5020,5000,8166
20230918,091900,3049441620,5010,5030,5030,5010,10507
20230918,091800,2996758950,5030,5010,5040,5010,5481
20230918,091700,2969278370,5020,5030,5040,5010,7489
20230918,091600,2931656250,5040,5030,5040,5020,5053
20230918,091500,2906248590,5040,5060,5080,5010,18634
20230918,091400,2812588060,5060,5090,5100,5040,13694
20230918,091300,2743167810,5090,5030,5100,5020,16622
20230918,091200,2658913740,5030,5010,5030,5000,8998
20230918,091100,2613787260,5020,5030,5030,5010,9630
20230918,091000,2565534030,5030,5040,5050,5000,22279
20230918,090900,2453747120,5030,5130,5130,5030,37294
20230918,090800,2264280010,5100,5060,5130,5060,30096
20230918,090700,2110818350,5060,5060,5070,5030,15853
20230918,090600,2030782070,5060,5100,5110,5030,49354
20230918,090500,1780205440,5100,5150,5150,5100,24428
20230918,090400,1655068810,5160,5160,5170,5150,14131
20230918,090300,1582141910,5160,5140,5170,5110,22625
20230918,090200,1465938180,5150,5160,5240,5140,67061
20230918,090100,1117213580,5160,5240,5250,5100,80773
20230918,090000,699687810,5250,5100,5280,5090,131763