stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230919,204200,16689867200,5200,5200,5200,5200,88317
20230919,204100,16689867200,5200,5200,5200,5200,0
20230919,204000,16689867200,5200,5200,5200,5200,0
20230919,203900,16689867200,5200,5200,5200,5200,0
20230919,203800,16689867200,5200,5200,5200,5200,0
20230919,203700,16689867200,5200,5200,5200,5200,0
20230919,203600,16689867200,5200,5200,5200,5200,0
20230919,203500,16689867200,5200,5200,5200,5200,0
20230919,203400,16689867200,5200,5200,5200,5200,0
20230919,203300,16689867200,5200,5200,5200,5200,0
20230919,203200,16689867200,5200,5200,5200,5200,0
20230919,203100,16689867200,5200,5200,5200,5200,0
20230919,203000,16689867200,5200,5200,5200,5200,0
20230919,202900,16689867200,5200,5200,5200,5200,0
20230919,202800,16689867200,5200,5200,5200,5200,0
20230919,202700,16689867200,5200,5200,5200,5200,0
20230919,202600,16689867200,5200,5200,5200,5200,0
20230919,202500,16689867200,5200,5200,5200,5200,0
20230919,202400,16689867200,5200,5200,5200,5200,0
20230919,202300,16689867200,5200,5200,5200,5200,0
20230919,202200,16689867200,5200,5200,5200,5200,0
20230919,202100,16689867200,5200,5200,5200,5200,0
20230919,202000,16689867200,5200,5200,5200,5200,0
20230919,201900,16689867200,5200,5200,5200,5200,0
20230919,201800,16689867200,5200,5200,5200,5200,0
20230919,201700,16689867200,5200,5200,5200,5200,0
20230919,201600,16689867200,5200,5200,5200,5200,0
20230919,201500,16689867200,5200,5200,5200,5200,0
20230919,201400,16689867200,5200,5200,5200,5200,0
20230919,201300,16689867200,5200,5200,5200,5200,0
20230919,201200,16689867200,5200,5200,5200,5200,88317
20230919,201100,16689867200,5200,5200,5200,5200,0
20230919,201000,16689867200,5200,5200,5200,5200,0
20230919,200900,16689867200,5200,5200,5200,5200,0
20230919,200800,16689867200,5200,5200,5200,5200,0
20230919,200700,16689867200,5200,5200,5200,5200,0
20230919,200600,16689867200,5200,5200,5200,5200,0
20230919,200500,16689867200,5200,5200,5200,5200,0
20230919,200400,16689867200,5200,5200,5200,5200,0
20230919,200300,16689867200,5200,5200,5200,5200,0
20230919,200200,16689867200,5200,5200,5200,5200,0
20230919,200100,16689867200,5200,5200,5200,5200,0
20230919,200000,16689867200,5200,5200,5200,5200,0
20230919,195900,16689867200,5200,5200,5200,5200,0
20230919,195800,16689867200,5200,5200,5200,5200,0
20230919,195700,16689867200,5200,5200,5200,5200,0
20230919,195600,16689867200,5200,5200,5200,5200,0
20230919,195500,16689867200,5200,5200,5200,5200,0
20230919,195400,16689867200,5200,5200,5200,5200,0
20230919,195300,16689867200,5200,5200,5200,5200,0
20230919,195200,16689867200,5200,5200,5200,5200,0
20230919,195100,16689867200,5200,5200,5200,5200,0
20230919,195000,16689867200,5200,5200,5200,5200,0
20230919,194900,16689867200,5200,5200,5200,5200,0
20230919,194800,16689867200,5200,5200,5200,5200,0
20230919,194700,16689867200,5200,5200,5200,5200,0
20230919,194600,16689867200,5200,5200,5200,5200,0
20230919,194500,16689867200,5200,5200,5200,5200,0
20230919,194400,16689867200,5200,5200,5200,5200,0
20230919,194300,16689867200,5200,5200,5200,5200,0
20230919,194200,16689867200,5200,5200,5200,5200,88317
20230919,194100,16689867200,5200,5200,5200,5200,0
20230919,194000,16689867200,5200,5200,5200,5200,0
20230919,193900,16689867200,5200,5200,5200,5200,0
20230919,193800,16689867200,5200,5200,5200,5200,0
20230919,193700,16689867200,5200,5200,5200,5200,0
20230919,193600,16689867200,5200,5200,5200,5200,0
20230919,193500,16689867200,5200,5200,5200,5200,0
20230919,193400,16689867200,5200,5200,5200,5200,0
20230919,193300,16689867200,5200,5200,5200,5200,0
20230919,193200,16689867200,5200,5200,5200,5200,0
20230919,193100,16689867200,5200,5200,5200,5200,0
20230919,193000,16689867200,5200,5200,5200,5200,0
20230919,192900,16689867200,5200,5200,5200,5200,0
20230919,192800,16689867200,5200,5200,5200,5200,0
20230919,192700,16689867200,5200,5200,5200,5200,0
20230919,192600,16689867200,5200,5200,5200,5200,0
20230919,192500,16689867200,5200,5200,5200,5200,0
20230919,192400,16689867200,5200,5200,5200,5200,0
20230919,192300,16689867200,5200,5200,5200,5200,0
20230919,192200,16689867200,5200,5200,5200,5200,0
20230919,192100,16689867200,5200,5200,5200,5200,0
20230919,192000,16689867200,5200,5200,5200,5200,0
20230919,191900,16689867200,5200,5200,5200,5200,0
20230919,191800,16689867200,5200,5200,5200,5200,0
20230919,191700,16689867200,5200,5200,5200,5200,0
20230919,191600,16689867200,5200,5200,5200,5200,0
20230919,191500,16689867200,5200,5200,5200,5200,0
20230919,191400,16689867200,5200,5200,5200,5200,0
20230919,191300,16689867200,5200,5200,5200,5200,0
20230919,191200,16689867200,5200,5200,5200,5200,88317
20230919,191100,16689867200,5200,5200,5200,5200,0
20230919,191000,16689867200,5200,5200,5200,5200,0
20230919,190900,16689867200,5200,5200,5200,5200,0
20230919,190800,16689867200,5200,5200,5200,5200,0
20230919,190700,16689867200,5200,5200,5200,5200,0
20230919,190600,16689867200,5200,5200,5200,5200,0
20230919,190500,16689867200,5200,5200,5200,5200,0
20230919,190400,16689867200,5200,5200,5200,5200,0
20230919,190300,16689867200,5200,5200,5200,5200,0
20230919,190200,16689867200,5200,5200,5200,5200,0
20230919,190100,16689867200,5200,5200,5200,5200,0
20230919,190000,16689867200,5200,5200,5200,5200,0
20230919,185900,16689867200,5200,5200,5200,5200,0
20230919,185800,16689867200,5200,5200,5200,5200,0
20230919,185700,16689867200,5200,5200,5200,5200,0
20230919,185600,16689867200,5200,5200,5200,5200,0
20230919,185500,16689867200,5200,5200,5200,5200,0
20230919,185400,16689867200,5200,5200,5200,5200,0
20230919,185300,16689867200,5200,5200,5200,5200,0
20230919,185200,16689867200,5200,5200,5200,5200,0
20230919,185100,16689867200,5200,5200,5200,5200,0
20230919,185000,16689867200,5200,5200,5200,5200,0
20230919,184900,16689867200,5200,5200,5200,5200,0
20230919,184800,16689867200,5200,5200,5200,5200,0
20230919,184700,16689867200,5200,5200,5200,5200,0
20230919,184600,16689867200,5200,5200,5200,5200,0
20230919,184500,16689867200,5200,5200,5200,5200,0
20230919,184400,16689867200,5200,5200,5200,5200,0
20230919,184300,16689867200,5200,5200,5200,5200,0
20230919,184200,16689867200,5200,5200,5200,5200,88317
20230919,184100,16689867200,5200,5200,5200,5200,0
20230919,184000,16689867200,5200,5200,5200,5200,0
20230919,183900,16689867200,5200,5200,5200,5200,0
20230919,183800,16689867200,5200,5200,5200,5200,0
20230919,183700,16689867200,5200,5200,5200,5200,0
20230919,183600,16689867200,5200,5200,5200,5200,0
20230919,183500,16689867200,5200,5200,5200,5200,0
20230919,183400,16689867200,5200,5200,5200,5200,0
20230919,183300,16689867200,5200,5200,5200,5200,0
20230919,183200,16689867200,5200,5200,5200,5200,0
20230919,183100,16689867200,5200,5200,5200,5200,0
20230919,183000,16689867200,5200,5200,5200,5200,0
20230919,182900,16689867200,5200,5200,5200,5200,0
20230919,182800,16689867200,5200,5200,5200,5200,0
20230919,182700,16689867200,5200,5200,5200,5200,0
20230919,182600,16689867200,5200,5200,5200,5200,0
20230919,182500,16689867200,5200,5200,5200,5200,0
20230919,182400,16689867200,5200,5200,5200,5200,0
20230919,182300,16689867200,5200,5200,5200,5200,0
20230919,182200,16689867200,5200,5200,5200,5200,0
20230919,182100,16689867200,5200,5200,5200,5200,0
20230919,182000,16689867200,5200,5200,5200,5200,0
20230919,181900,16689867200,5200,5200,5200,5200,0
20230919,181800,16689867200,5200,5200,5200,5200,0
20230919,181700,16689867200,5200,5200,5200,5200,0
20230919,181600,16689867200,5200,5200,5200,5200,0
20230919,181500,16689867200,5200,5200,5200,5200,0
20230919,181400,16689867200,5200,5200,5200,5200,0
20230919,181300,16689867200,5200,5200,5200,5200,0
20230919,181200,16689867200,5200,5200,5200,5200,88317
20230919,181100,16689867200,5200,5200,5200,5200,0
20230919,181000,16689867200,5200,5200,5200,5200,0
20230919,180900,16689867200,5200,5200,5200,5200,0
20230919,180800,16689867200,5200,5200,5200,5200,0
20230919,180700,16689867200,5200,5200,5200,5200,0
20230919,180600,16689867200,5200,5200,5200,5200,0
20230919,180500,16689867200,5200,5200,5200,5200,0
20230919,180400,16689867200,5200,5200,5200,5200,0
20230919,180300,16689867200,5200,5200,5200,5200,0
20230919,180200,16689867200,5200,5200,5200,5200,0
20230919,180100,16689867200,5200,5200,5200,5200,0
20230919,180000,16689867200,5200,5200,5200,5200,0
20230919,175900,16689867200,5200,5200,5200,5200,0
20230919,175800,16689867200,5200,5200,5200,5200,0
20230919,175700,16689867200,5200,5200,5200,5200,0
20230919,175600,16689867200,5200,5200,5200,5200,0
20230919,175500,16689867200,5200,5200,5200,5200,0
20230919,175400,16689867200,5200,5200,5200,5200,0
20230919,175300,16689867200,5200,5200,5200,5200,0
20230919,175200,16689867200,5200,5200,5200,5200,0
20230919,175100,16689867200,5200,5200,5200,5200,0
20230919,175000,16689867200,5200,5200,5200,5200,0
20230919,174900,16689867200,5200,5200,5200,5200,0
20230919,174800,16689867200,5200,5200,5200,5200,0
20230919,174700,16689867200,5200,5200,5200,5200,0
20230919,174600,16689867200,5200,5200,5200,5200,0
20230919,174500,16689867200,5200,5200,5200,5200,0
20230919,174400,16689867200,5200,5200,5200,5200,0
20230919,174300,16689867200,5200,5200,5200,5200,0
20230919,174200,16689867200,5200,5200,5200,5200,88317
20230919,174100,16689867200,5200,5200,5200,5200,0
20230919,174000,16689867200,5200,5200,5200,5200,0
20230919,173900,16689867200,5200,5200,5200,5200,0
20230919,173800,16689867200,5200,5200,5200,5200,0
20230919,173700,16689867200,5200,5200,5200,5200,0
20230919,173600,16689867200,5200,5200,5200,5200,0
20230919,173500,16689867200,5200,5200,5200,5200,0
20230919,173400,16689867200,5200,5200,5200,5200,0
20230919,173300,16689867200,5200,5200,5200,5200,0
20230919,173200,16689867200,5200,5200,5200,5200,0
20230919,173100,16689867200,5200,5200,5200,5200,0
20230919,173000,16689867200,5200,5200,5200,5200,0
20230919,172900,16689867200,5200,5200,5200,5200,0
20230919,172800,16689867200,5200,5200,5200,5200,0
20230919,172700,16689867200,5200,5200,5200,5200,0
20230919,172600,16689867200,5200,5200,5200,5200,0
20230919,172500,16689867200,5200,5200,5200,5200,0
20230919,172400,16689867200,5200,5200,5200,5200,0
20230919,172300,16689867200,5200,5200,5200,5200,0
20230919,172200,16689867200,5200,5200,5200,5200,0
20230919,172100,16689867200,5200,5200,5200,5200,0
20230919,172000,16689867200,5200,5200,5200,5200,0
20230919,171900,16689867200,5200,5200,5200,5200,0
20230919,171800,16689867200,5200,5200,5200,5200,0
20230919,171700,16689867200,5200,5200,5200,5200,0
20230919,171600,16689867200,5200,5200,5200,5200,0
20230919,171500,16689867200,5200,5200,5200,5200,0
20230919,171400,16689867200,5200,5200,5200,5200,0
20230919,171300,16689867200,5200,5200,5200,5200,0
20230919,171200,16689867200,5200,5200,5200,5200,88317
20230919,171100,16689867200,5200,5200,5200,5200,0
20230919,171000,16689867200,5200,5200,5200,5200,0
20230919,170900,16689867200,5200,5200,5200,5200,0
20230919,170800,16689867200,5200,5200,5200,5200,0
20230919,170700,16689867200,5200,5200,5200,5200,0
20230919,170600,16689867200,5200,5200,5200,5200,0
20230919,170500,16689867200,5200,5200,5200,5200,0
20230919,170400,16689867200,5200,5200,5200,5200,0
20230919,170300,16689867200,5200,5200,5200,5200,0
20230919,170200,16689867200,5200,5200,5200,5200,0
20230919,170100,16689867200,5200,5200,5200,5200,0
20230919,170000,16689867200,5200,5200,5200,5200,0
20230919,165900,16689867200,5200,5200,5200,5200,0
20230919,165800,16689867200,5200,5200,5200,5200,0
20230919,165700,16689867200,5200,5200,5200,5200,0
20230919,165600,16689867200,5200,5200,5200,5200,0
20230919,165500,16689867200,5200,5200,5200,5200,0
20230919,165400,16689867200,5200,5200,5200,5200,0
20230919,165300,16689867200,5200,5200,5200,5200,0
20230919,165200,16689867200,5200,5200,5200,5200,0
20230919,165100,16689867200,5200,5200,5200,5200,0
20230919,165000,16689867200,5200,5200,5200,5200,0
20230919,164900,16689867200,5200,5200,5200,5200,0
20230919,164800,16689867200,5200,5200,5200,5200,0
20230919,164700,16689867200,5200,5200,5200,5200,0
20230919,164600,16689867200,5200,5200,5200,5200,0
20230919,164500,16689867200,5200,5200,5200,5200,0
20230919,164400,16689867200,5200,5200,5200,5200,0
20230919,164300,16689867200,5200,5200,5200,5200,0
20230919,164200,16689867200,5200,5200,5200,5200,88317
20230919,164100,16689867200,5200,5200,5200,5200,0
20230919,164000,16689867200,5200,5200,5200,5200,0
20230919,163900,16689867200,5200,5200,5200,5200,0
20230919,163800,16689867200,5200,5200,5200,5200,0
20230919,163700,16689867200,5200,5200,5200,5200,0
20230919,163600,16689867200,5200,5200,5200,5200,0
20230919,163500,16689867200,5200,5200,5200,5200,0
20230919,163400,16689867200,5200,5200,5200,5200,0
20230919,163300,16689867200,5200,5200,5200,5200,0
20230919,163200,16689867200,5200,5200,5200,5200,0
20230919,163100,16689867200,5200,5200,5200,5200,0
20230919,163000,16689867200,5200,5200,5200,5200,0
20230919,162900,16689867200,5200,5200,5200,5200,0
20230919,162800,16689867200,5200,5200,5200,5200,0
20230919,162700,16689867200,5200,5200,5200,5200,0
20230919,162600,16689867200,5200,5200,5200,5200,0
20230919,162500,16689867200,5200,5200,5200,5200,0
20230919,162400,16689867200,5200,5200,5200,5200,0
20230919,162300,16689867200,5200,5200,5200,5200,0
20230919,162200,16689867200,5200,5200,5200,5200,0
20230919,162100,16689867200,5200,5200,5200,5200,0
20230919,162000,16689867200,5200,5200,5200,5200,0
20230919,161900,16689867200,5200,5200,5200,5200,0
20230919,161800,16689867200,5200,5200,5200,5200,0
20230919,161700,16689867200,5200,5200,5200,5200,0
20230919,161600,16689867200,5200,5200,5200,5200,0
20230919,161500,16689867200,5200,5200,5200,5200,0
20230919,161400,16689867200,5200,5200,5200,5200,0
20230919,161300,16689867200,5200,5200,5200,5200,0
20230919,161200,16689867200,5200,5200,5200,5200,88317
20230919,161100,16689867200,5200,5200,5200,5200,0
20230919,161000,16689867200,5200,5200,5200,5200,0
20230919,160900,16689867200,5200,5200,5200,5200,0
20230919,160800,16689867200,5200,5200,5200,5200,0
20230919,160700,16689867200,5200,5200,5200,5200,0
20230919,160600,16689867200,5200,5200,5200,5200,0
20230919,160500,16689867200,5200,5200,5200,5200,0
20230919,160400,16689867200,5200,5200,5200,5200,0
20230919,160300,16689867200,5200,5200,5200,5200,0
20230919,160200,16689867200,5200,5200,5200,5200,0
20230919,160100,16689867200,5200,5200,5200,5200,0
20230919,160000,16689867200,5200,5200,5200,5200,0
20230919,155900,16689867200,5200,5200,5200,5200,0
20230919,155800,16689867200,5200,5200,5200,5200,0
20230919,155700,16689867200,5200,5200,5200,5200,0
20230919,155600,16689867200,5200,5200,5200,5200,0
20230919,155500,16689867200,5200,5200,5200,5200,0
20230919,155400,16689867200,5200,5200,5200,5200,0
20230919,155300,16689867200,5200,5200,5200,5200,0
20230919,155200,16689867200,5200,5200,5200,5200,0
20230919,155100,16689867200,5200,5200,5200,5200,0
20230919,155000,16689867200,5200,5200,5200,5200,0
20230919,154900,16689867200,5200,5200,5200,5200,0
20230919,154800,16689867200,5200,5200,5200,5200,0
20230919,154700,16689867200,5200,5200,5200,5200,0
20230919,154600,16689867200,5200,5200,5200,5200,0
20230919,154500,16689867200,5200,5200,5200,5200,0
20230919,154400,16689867200,5200,5200,5200,5200,0
20230919,154300,16689867200,5200,5200,5200,5200,0
20230919,154200,16689867200,5200,5200,5200,5200,88317
20230919,154100,16689867200,5200,5200,5200,5200,0
20230919,154000,16689867200,5200,5200,5200,5200,0
20230919,153900,16689867200,5200,5200,5200,5200,0
20230919,153800,16689867200,5200,5200,5200,5200,0
20230919,153700,16689867200,5200,5200,5200,5200,0
20230919,153600,16689867200,5200,5200,5200,5200,0
20230919,153500,16689867200,5200,5200,5200,5200,0
20230919,153400,16689867200,5200,5200,5200,5200,0
20230919,153300,16689867200,5200,5200,5200,5200,0
20230919,153200,16689867200,5200,5200,5200,5200,0
20230919,153100,16689867200,5200,5200,5200,5200,0
20230919,153000,16689867200,5200,5200,5200,5200,88317
20230919,152900,16230618800,5270,5270,5270,5270,0
20230919,152800,16230618800,5270,5270,5270,5270,0
20230919,152700,16230618800,5270,5270,5270,5270,0
20230919,152600,16230618800,5270,5270,5270,5270,0
20230919,152500,16230618800,5270,5270,5270,5270,0
20230919,152400,16230618800,5270,5270,5270,5270,0
20230919,152300,16230618800,5270,5270,5270,5270,0
20230919,152200,16230618800,5270,5270,5270,5270,0
20230919,152100,16230618800,5270,5270,5270,5270,0
20230919,152000,16230618800,5270,5270,5270,5270,0
20230919,151900,16230618800,5270,5260,5290,5250,51939
20230919,151800,15956801740,5250,5270,5280,5240,39407
20230919,151700,15749479490,5270,5260,5280,5230,85312
20230919,151600,15301071790,5250,5210,5290,5210,112549
20230919,151500,14709974920,5210,5210,5240,5190,31379
20230919,151400,14546250780,5200,5180,5260,5180,100556
20230919,151300,14021703430,5180,5150,5180,5140,26143
20230919,151200,13886792360,5160,5160,5160,5150,6728
20230919,151100,13852131370,5160,5150,5160,5150,5989
20230919,151000,13821268820,5160,5150,5170,5150,8558
20230919,150900,13777131600,5150,5150,5160,5140,9749
20230919,150800,13726938700,5150,5120,5150,5110,6270
20230919,150700,13694780050,5110,5130,5150,5110,22206
20230919,150600,13581012280,5140,5140,5150,5130,13176
20230919,150500,13513326200,5150,5160,5170,5140,11436
20230919,150400,13454460570,5150,5170,5170,5140,21663
20230919,150300,13342800730,5170,5190,5190,5160,17777
20230919,150200,13250760380,5180,5170,5190,5160,24512
20230919,150100,13123815690,5170,5150,5180,5150,17069
20230919,150000,13035723280,5150,5180,5190,5140,39846
20230919,145900,12829868420,5190,5110,5190,5110,124975
20230919,145800,12184113600,5110,5110,5120,5110,2541
20230919,145700,12171126420,5120,5110,5120,5100,2259
20230919,145600,12159587490,5100,5100,5100,5090,3526
20230919,145500,12141615370,5100,5100,5110,5090,3662
20230919,145400,12122942360,5100,5110,5110,5100,2999
20230919,145300,12107639630,5110,5110,5120,5110,2076
20230919,145200,12097031070,5110,5110,5110,5100,6757
20230919,145100,12062529130,5110,5130,5130,5110,2483
20230919,145000,12049814040,5130,5100,5150,5090,24784
20230919,144900,11922830530,5110,5110,5110,5090,4537
20230919,144800,11899693170,5110,5090,5130,5080,19431
20230919,144700,11800622960,5080,5090,5090,5080,4783
20230919,144600,11776309350,5100,5090,5100,5080,2117
20230919,144500,11765534540,5090,5090,5100,5080,9163
20230919,144400,11718881080,5090,5090,5100,5080,3399
20230919,144300,11701587730,5100,5090,5100,5080,3028
20230919,144200,11686182070,5090,5100,5100,5080,8092
20230919,144100,11644981490,5100,5100,5110,5090,7254
20230919,144000,11607972420,5110,5120,5120,5110,9511
20230919,143900,11559315130,5120,5100,5120,5100,15588
20230919,143800,11479586380,5100,5100,5110,5070,6201
20230919,143700,11447985920,5080,5100,5110,5080,8194
20230919,143600,11406244700,5090,5080,5100,5060,7375
20230919,143500,11368741120,5080,5090,5100,5060,2413
20230919,143400,11356490430,5090,5100,5100,5070,2337
20230919,143300,11344609000,5100,5090,5110,5070,7647
20230919,143200,11305700780,5090,5090,5100,5090,6346
20230919,143100,11273372410,5100,5070,5120,5070,48811
20230919,143000,11024175200,5080,5070,5080,5050,2142
20230919,142900,11013322300,5070,5060,5070,5050,3460
20230919,142800,10995824230,5050,5040,5060,5040,2248
20230919,142700,10984459800,5050,5040,5050,5030,3086
20230919,142600,10968902640,5040,5050,5060,5040,3136
20230919,142500,10953065890,5040,5060,5060,5040,2640
20230919,142400,10939732330,5060,5070,5090,5060,7109
20230919,142300,10903671490,5070,5080,5090,5060,14382
20230919,142200,10830651270,5070,5040,5080,5040,22305
20230919,142100,10717874000,5040,5030,5040,5030,8534
20230919,142000,10674898060,5020,5020,5030,5010,2590
20230919,141900,10661896040,5020,5010,5020,5010,1320
20230919,141800,10655278680,5010,5020,5020,5010,171
20230919,141700,10654421460,5020,5020,5020,5020,3724
20230919,141600,10635726980,5020,5020,5020,5010,5864
20230919,141500,10606291710,5000,5010,5010,5000,2552
20230919,141400,10593528010,5000,5010,5010,5000,425
20230919,141300,10591400010,5010,5000,5010,5000,1034
20230919,141200,10586219870,5000,5000,5000,5000,1265
20230919,141100,10579894870,5000,5000,5000,5000,856
20230919,141000,10575614870,5000,5000,5000,5000,0
20230919,140900,10575614870,5000,5020,5030,5000,908
20230919,140800,10571069570,5020,5020,5020,5020,0
20230919,140700,10571069570,5020,5000,5020,5000,6912
20230919,140600,10536486560,5010,5010,5010,5010,560
20230919,140500,10533680960,5000,5020,5020,5000,3015
20230919,140400,10518568380,5020,5020,5020,5010,6231
20230919,140300,10487289070,5020,5020,5030,5020,3465
20230919,140200,10469893770,5020,5010,5020,5010,670
20230919,140100,10466536800,5010,5020,5020,5010,587
20230919,140000,10463594890,5020,5030,5030,5020,908
20230919,135900,10459036150,5030,5030,5030,5010,1688
20230919,135800,10450552250,5030,5020,5030,5020,3260
20230919,135700,10434185530,5020,5000,5020,5000,9102
20230919,135600,10388589290,5000,4995,5000,4995,5038
20230919,135500,10363399575,4995,4990,5010,4990,3559
20230919,135400,10345615035,4990,4995,4995,4990,647
20230919,135300,10342386275,4995,4990,4995,4990,744
20230919,135200,10338671480,4990,4990,4990,4990,2320
20230919,135100,10327094680,4990,4990,4990,4960,4089
20230919,135000,10306780760,4980,4980,4990,4980,520
20230919,134900,10304190080,4985,4990,4990,4985,210
20230919,134800,10303142195,4990,4970,4990,4965,7146
20230919,134700,10267650980,4975,4985,4990,4975,2285
20230919,134600,10256256860,4985,4985,4985,4985,201
20230919,134500,10255254875,4970,4970,4970,4965,381
20230919,134400,10253362110,4965,4975,4985,4965,147
20230919,134300,10252632165,4975,4965,4975,4965,1376
20230919,134200,10245787275,4970,4950,4970,4950,3126
20230919,134100,10230269100,4950,4950,4965,4950,340
20230919,134000,10228585905,4950,4955,4955,4950,1778
20230919,133900,10219784555,4950,4950,4955,4950,355
20230919,133800,10218027295,4950,4950,4960,4950,271
20230919,133700,10216685835,4950,4955,4955,4950,2228
20230919,133600,10205652460,4955,4965,4965,4955,1345
20230919,133500,10198983720,4960,4960,4960,4960,772
20230919,133400,10195154600,4965,4970,4970,4965,1645
20230919,133300,10186986070,4970,4970,4970,4965,1062
20230919,133200,10181707935,4975,4960,4975,4960,12085
20230919,133100,10121652425,4970,4970,4970,4960,3596
20230919,133000,10103798725,4970,4985,4985,4970,636
20230919,132900,10100636125,4975,4985,4985,4975,777
20230919,132800,10096765965,4990,4990,4990,4990,205
20230919,132700,10095743015,4990,4990,5000,4990,772
20230919,132600,10091890695,4990,4995,5000,4990,128
20230919,132500,10091251405,4995,5000,5010,4995,426
20230919,132400,10089121880,5010,5010,5010,4995,532
20230919,132300,10086457595,5010,5000,5010,5000,1045
20230919,132200,10081223645,4990,4990,5000,4990,752
20230919,132100,10077463835,5000,5000,5010,5000,1604
20230919,132000,10069443605,4975,5030,5030,4975,2970
20230919,131900,10054589290,5020,5020,5030,5020,1121
20230919,131800,10048961430,5020,5020,5020,5020,1430
20230919,131700,10041782830,5020,4985,5040,4985,8603
20230919,131600,9998724695,4980,4980,4980,4960,3343
20230919,131500,9982083330,4985,4985,4990,4985,2155
20230919,131400,9971340330,4985,4945,4985,4945,3714
20230919,131300,9952893060,4940,4940,4940,4935,1545
20230919,131200,9945260860,4940,4940,4940,4940,3715
20230919,131100,9926908760,4945,4940,4945,4940,1833
20230919,131000,9917848205,4940,4945,4945,4940,2379
20230919,130900,9906084855,4945,4955,4955,4945,1530
20230919,130800,9898514630,4955,4955,4955,4955,91
20230919,130700,9898063725,4955,4955,4955,4950,71
20230919,130600,9897712265,4950,4975,4975,4950,2382
20230919,130500,9885899475,4975,4975,4975,4975,288
20230919,130400,9884466675,4975,4975,4975,4975,11
20230919,130300,9884411950,4975,4970,4975,4970,3676
20230919,130200,9866128850,4970,4970,4975,4965,825
20230919,130100,9862029570,4975,4965,4975,4960,1714
20230919,130000,9853519560,4965,4970,4970,4960,479
20230919,125900,9851141330,4960,4980,4980,4960,148
20230919,125800,9850406915,4955,4955,4985,4955,2061
20230919,125700,9840194630,4955,4950,4955,4950,668
20230919,125600,9836886200,4955,4935,4955,4935,1978
20230919,125500,9827107570,4930,4930,4950,4925,3324
20230919,125400,9810718450,4930,4935,4935,4930,1962
20230919,125300,9801040980,4935,4940,4940,4935,1531
20230919,125200,9793480880,4945,4950,4950,4945,871
20230919,125100,9789171920,4945,4940,4945,4940,1349
20230919,125000,9782506230,4940,4930,4955,4930,4553
20230919,124900,9760027930,4930,4965,4965,4930,13778
20230919,124800,9691881420,4965,4980,4990,4965,1306
20230919,124700,9685372355,4975,4960,4975,4960,749
20230919,124600,9681657240,4960,4970,4970,4955,6921
20230919,124500,9647317280,4970,4970,4970,4965,1593
20230919,124400,9639401150,4970,4965,4970,4960,2348
20230919,124300,9627743995,4965,5010,5010,4955,18443
20230919,124200,9535997610,4995,4995,5010,4990,4831
20230919,124100,9511870235,4995,5000,5000,4995,5094
20230919,124000,9486414245,5000,5010,5010,5000,1166
20230919,123900,9480584045,5010,5000,5010,5000,901
20230919,123800,9476077465,5010,5010,5010,5000,2502
20230919,123700,9463566035,5000,5000,5010,5000,2084
20230919,123600,9453145955,5000,5000,5010,5000,2737
20230919,123500,9439460285,5000,5000,5010,4995,2249
20230919,123400,9428216795,5000,5000,5010,5000,3376
20230919,123300,9411336055,5000,5000,5010,5000,1642
20230919,123200,9403121985,5000,5030,5030,5000,15554
20230919,123100,9325174015,5030,5030,5030,5020,1058
20230919,123000,9319856165,5030,5030,5030,5020,1990
20230919,122900,9309864435,5020,5020,5030,5020,944
20230919,122800,9305119485,5030,5030,5030,5020,3008
20230919,122700,9289995245,5020,5030,5030,5020,1253
20230919,122600,9283702745,5020,5030,5030,5020,4881
20230919,122500,9259185085,5020,5020,5040,5020,2780
20230919,122400,9245208345,5030,5040,5050,5020,5331
20230919,122300,9218369365,5050,5060,5060,5040,2202
20230919,122200,9207250545,5050,5050,5060,5040,1917
20230919,122100,9197562375,5060,5040,5060,5030,5347
20230919,122000,9170598205,5040,5050,5050,5040,2565
20230919,121900,9157668255,5050,5050,5050,5050,206
20230919,121800,9156627955,5050,5050,5050,5050,265
20230919,121700,9155289705,5050,5050,5050,5050,255
20230919,121600,9154001955,5050,5060,5060,5050,442
20230919,121500,9151766385,5070,5060,5070,5060,301
20230919,121400,9150240735,5060,5060,5060,5060,212
20230919,121300,9149168015,5060,5050,5060,5050,674
20230919,121200,9145764285,5050,5060,5060,5050,644
20230919,121100,9142505655,5050,5050,5060,5050,2909
20230919,121000,9127811225,5050,5050,5060,5050,1353
20230919,120900,9120978315,5050,5050,5060,5050,2441
20230919,120800,9108651255,5050,5050,5050,5030,586
20230919,120700,9105700715,5050,5040,5050,5030,739
20230919,120600,9101976565,5040,5040,5040,5040,1448
20230919,120500,9094678645,5050,5040,5050,5040,2086
20230919,120400,9084161745,5040,5030,5040,5020,4007
20230919,120300,9064017855,5020,5030,5030,5000,17297
20230919,120200,8977316115,5030,5040,5040,5020,5628
20230919,120100,8949033695,5030,5050,5050,5030,8597
20230919,120000,8905737765,5050,5060,5060,5040,16949
20230919,115900,8820148415,5060,5090,5100,5060,12824
20230919,115800,8755064625,5080,5090,5090,5080,2296
20230919,115700,8743386455,5090,5090,5100,5090,633
20230919,115600,8740164435,5090,5080,5100,5080,2518
20230919,115500,8727363815,5080,5110,5110,5080,2791
20230919,115400,8713148365,5100,5090,5110,5080,4074
20230919,115300,8692399335,5090,5110,5120,5090,5018
20230919,115200,8666820605,5120,5110,5120,5100,2752
20230919,115100,8652761625,5120,5120,5120,5070,9863
20230919,115000,8602512295,5130,5100,5130,5080,18992
20230919,114900,8505394505,5100,5120,5120,5080,10184
20230919,114800,8453476325,5120,5080,5120,5060,19124
20230919,114700,8356127595,5080,5090,5110,5060,26789
20230919,114600,8220090855,5090,5130,5160,5090,51629
20230919,114500,7955647365,5120,5080,5190,5080,163851
20230919,114400,7113680035,5070,5080,5080,5070,522
20230919,114300,7111030835,5070,5060,5070,5060,2368
20230919,114200,7099041415,5060,5070,5070,5060,2388
20230919,114100,7086934555,5080,5070,5080,5050,5768
20230919,114000,7057721275,5070,5080,5090,5070,3994
20230919,113900,7037438025,5080,5080,5090,5080,2979
20230919,113800,7022293865,5080,5080,5090,5070,1381
20230919,113700,7015277595,5080,5070,5090,5060,2769
20230919,113600,7001221795,5060,5070,5080,5060,3686
20230919,113500,6982557895,5070,5090,5090,5070,2587
20230919,113400,6969420485,5090,5060,5090,5060,25090
20230919,113300,6842144315,5050,5060,5060,5040,2796
20230919,113200,6828025105,5060,5050,5060,5050,550
20230919,113100,6825244555,5040,5040,5060,5040,4835
20230919,113000,6800824355,5030,5030,5050,5030,886
20230919,112900,6796367755,5030,5050,5050,5030,2954
20230919,112800,6781484345,5050,5040,5050,5040,3090
20230919,112700,6765901455,5030,5030,5030,5030,377
20230919,112600,6764005145,5020,5020,5020,5020,2224
20230919,112500,6752840665,5020,5020,5030,5020,2212
20230919,112400,6741731055,5010,5020,5030,5010,1791
20230919,112300,6732749535,5000,5000,5010,5000,484
20230919,112200,6730328425,5000,5000,5000,5000,1999
20230919,112100,6720333425,5010,5010,5010,5010,1529
20230919,112000,6712673135,5020,5020,5020,5010,770
20230919,111900,6708813255,5010,5010,5010,5010,101
20230919,111800,6708307245,5010,5020,5020,5010,72
20230919,111700,6707945995,5020,5020,5030,5010,403
20230919,111600,6705923105,5020,5020,5020,5010,796
20230919,111500,6701927215,5020,5030,5030,5020,195
20230919,111400,6700947535,5030,5020,5030,5010,1111
20230919,111300,6695378095,5010,5020,5020,5000,3834
20230919,111200,6676191915,5020,5010,5020,5010,462
20230919,111100,6673872775,5010,5000,5010,5000,3850
20230919,111000,6654621205,5000,5030,5030,5000,8031
20230919,110900,6614370725,5020,5020,5040,5020,742
20230919,110800,6610642785,5020,5030,5030,5020,943
20230919,110700,6605900565,5030,5050,5060,5030,4652
20230919,110600,6582462605,5060,5060,5070,5040,1247
20230919,110500,6576163835,5060,5040,5070,5040,3972
20230919,110400,6556080075,5040,5040,5050,5040,327
20230919,110300,6554431905,5040,5040,5040,5040,250
20230919,110200,6553171905,5030,5050,5050,5030,1187
20230919,110100,6547194765,5040,5040,5050,5040,2344
20230919,110000,6535367535,5030,5040,5040,5030,320
20230919,105900,6533754945,5040,5050,5050,5040,1350
20230919,105800,6526943235,5060,5070,5070,5060,10770
20230919,105700,6472444265,5070,5060,5070,5060,10690
20230919,105600,6418311205,5060,5060,5070,5060,4600
20230919,105500,6395034115,5060,5020,5060,5020,7760
20230919,105400,6355935375,5020,5030,5030,5010,331
20230919,105300,6354274255,5030,5030,5040,5030,993
20230919,105200,6349279025,5030,5040,5040,5010,1579
20230919,105100,6341341335,5020,5030,5030,5010,3171
20230919,105000,6325423185,5030,5040,5050,5030,2739
20230919,104900,6311606375,5030,5040,5050,5030,2915
20230919,104800,6296919875,5040,5010,5040,5000,4180
20230919,104700,6275977305,5010,5040,5040,5010,3357
20230919,104600,6259134665,5030,5050,5050,5030,3296
20230919,104500,6242554505,5050,5040,5050,5030,1820
20230919,104400,6233369455,5030,5040,5050,5030,757
20230919,104300,6229553745,5040,5060,5060,5030,7630
20230919,104200,6191051605,5060,5030,5070,5030,14734
20230919,104100,6116603115,5030,5030,5040,5010,3159
20230919,104000,6100738245,5030,5030,5040,5030,1681
20230919,103900,6092276795,5040,5050,5060,5040,5409
20230919,103800,6064979125,5050,5030,5050,5020,18870
20230919,103700,5969914585,5020,5010,5030,5010,13479
20230919,103600,5902239165,5010,5000,5010,4995,3399
20230919,103500,5885244130,5000,5000,5010,4995,4491
20230919,103400,5862791715,5000,5000,5000,4990,1626
20230919,103300,5854662520,4995,5000,5000,4990,259
20230919,103200,5853368435,5000,4995,5000,4990,1428
20230919,103100,5846231735,4995,4980,4995,4980,345
20230919,103000,5844510260,4990,4990,4990,4970,504
20230919,102900,5842004120,4990,4970,4990,4970,2196
20230919,102800,5831088680,4970,4985,4990,4970,1329
20230919,102700,5824460885,4965,4985,4990,4960,8806
20230919,102600,5780715810,4990,4990,4995,4990,2498
20230919,102500,5768248590,4995,4995,5010,4995,751
20230919,102400,5764494310,4995,4990,5010,4985,2208
20230919,102300,5753459750,4990,4995,4995,4980,4713
20230919,102200,5729952705,4995,5030,5030,4995,5186
20230919,102100,5703976335,5030,5030,5040,5000,11979
20230919,102000,5643811445,5030,4965,5040,4965,16141
20230919,101900,5563084570,4960,4965,4965,4950,2517
20230919,101800,5550594020,4965,4945,4965,4945,2603
20230919,101700,5537685835,4945,4940,4970,4935,6095
20230919,101600,5507523735,4940,4935,4950,4930,4146
20230919,101500,5487039730,4935,4915,4950,4890,17385
20230919,101400,5401547575,4915,4930,4950,4910,35829
20230919,101300,5225184810,4925,4950,4950,4925,17441
20230919,101200,5139130040,4950,4975,4990,4935,43508
20230919,101100,4923624170,4975,5000,5030,4970,57368
20230919,101000,4637024040,5000,5070,5070,4995,63488
20230919,100900,4317912640,5070,5160,5160,5030,101533
20230919,100800,3802965790,5160,4985,5190,4985,160598
20230919,100700,2982723335,4995,4995,4995,4980,7293
20230919,100600,2946318125,4995,4965,4995,4965,2645
20230919,100500,2933139295,4965,4970,4970,4960,1358
20230919,100400,2926401730,4970,4970,4970,4965,5874
20230919,100300,2897222160,4970,4965,4980,4965,1528
20230919,100200,2889628560,4965,4970,4980,4965,3116
20230919,100100,2874148140,4965,4975,4975,4965,9193
20230919,100000,2828442290,4975,4985,4995,4975,5325
20230919,095900,2801911980,4985,5000,5000,4985,9688
20230919,095800,2753559115,5000,4995,5000,4990,3135
20230919,095700,2737909465,4995,5000,5010,4995,3802
20230919,095600,2718905745,5000,5020,5020,5000,12780
20230919,095500,2654947145,5010,5030,5030,5010,5385
20230919,095400,2627907065,5020,5010,5030,5010,11029
20230919,095300,2572491845,5010,5040,5040,5010,9784
20230919,095200,2523334155,5040,5030,5050,5010,9676
20230919,095100,2474639645,5030,5030,5030,5010,7393
20230919,095000,2437500665,5020,5010,5030,5010,9037
20230919,094900,2392115815,5010,4990,5020,4990,5853
20230919,094800,2362853025,4980,4980,4990,4980,3708
20230919,094700,2344382185,4980,4995,5010,4980,7676
20230919,094600,2306068410,5010,5020,5040,4995,13885
20230919,094500,2236507055,5020,5030,5050,5020,39361
20230919,094400,2038083965,5030,4990,5030,4990,14904
20230919,094300,1963475235,4990,4980,4990,4970,4175
20230919,094200,1942694570,4990,4995,4995,4975,1131
20230919,094100,1937055390,4995,4995,4995,4980,2190
20230919,094000,1926124755,4995,4995,4995,4990,793
20230919,093900,1922167500,5000,4990,5000,4980,4030
20230919,093800,1902061425,4990,5010,5010,4985,5270
20230919,093700,1875701590,5010,4990,5010,4990,6483
20230919,093600,1843270490,4995,4995,4995,4985,2718
20230919,093500,1829699080,4995,4990,4995,4980,4171
20230919,093400,1808906295,4990,4965,4995,4965,1935
20230919,093300,1799271025,4975,5000,5020,4960,24617
20230919,093200,1676212445,5010,4980,5030,4970,32427
20230919,093100,1513988745,4980,4945,4985,4945,5188
20230919,093000,1488181430,4955,4970,4970,4945,2035
20230919,092900,1478105895,4970,4970,4970,4965,119
20230919,092800,1477514965,4975,4965,4975,4950,1926
20230919,092700,1467957265,4965,4990,4995,4965,5304
20230919,092600,1441520310,4985,4955,4990,4950,12929
20230919,092500,1377172330,4950,4920,4950,4915,3460
20230919,092400,1360103075,4920,4915,4925,4915,690
20230919,092300,1356711100,4925,4905,4925,4905,3903
20230919,092200,1337541945,4900,4900,4910,4900,3840
20230919,092100,1318719535,4900,4900,4905,4890,913
20230919,092000,1314245100,4900,4855,4900,4850,2210
20230919,091900,1303476760,4860,4880,4880,4855,4901
20230919,091800,1279643890,4875,4880,4890,4860,13324
20230919,091700,1214674115,4880,4905,4935,4875,26256
20230919,091600,1086023890,4910,4940,4940,4905,8358
20230919,091500,1044923675,4940,4960,4965,4940,5036
20230919,091400,1019995035,4960,4980,4980,4960,4340
20230919,091300,998421860,4990,4975,4990,4970,1105
20230919,091200,992913335,4985,5000,5000,4980,2142
20230919,091100,982237425,4980,5000,5020,4965,12156
20230919,091000,921416475,5000,4915,5010,4915,24779
20230919,090900,798001385,4910,4925,4930,4900,15756
20230919,090800,720616930,4930,4935,4940,4925,25538
20230919,090700,594810525,4940,4945,4945,4930,5902
20230919,090600,565682700,4940,4945,4945,4935,2558
20230919,090500,553040725,4950,4960,4960,4930,20484
20230919,090400,451738815,4960,4995,4995,4960,16679
20230919,090300,368662270,4995,5000,5000,4985,8349
20230919,090200,326968795,5000,4975,5010,4960,16194
20230919,090100,246097595,4975,4985,4990,4950,11417
20230919,090000,189334075,4990,4990,4990,4950,37963