stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230922,211200,87780818230,5240,5240,5240,5240,94526
20230922,211100,87780818230,5240,5240,5240,5240,0
20230922,211000,87780818230,5240,5240,5240,5240,0
20230922,210900,87780818230,5240,5240,5240,5240,0
20230922,210800,87780818230,5240,5240,5240,5240,0
20230922,210700,87780818230,5240,5240,5240,5240,0
20230922,210600,87780818230,5240,5240,5240,5240,0
20230922,210500,87780818230,5240,5240,5240,5240,0
20230922,210400,87780818230,5240,5240,5240,5240,0
20230922,210300,87780818230,5240,5240,5240,5240,0
20230922,210200,87780818230,5240,5240,5240,5240,0
20230922,210100,87780818230,5240,5240,5240,5240,0
20230922,210000,87780818230,5240,5240,5240,5240,0
20230922,205900,87780818230,5240,5240,5240,5240,0
20230922,205800,87780818230,5240,5240,5240,5240,0
20230922,205700,87780818230,5240,5240,5240,5240,0
20230922,205600,87780818230,5240,5240,5240,5240,0
20230922,205500,87780818230,5240,5240,5240,5240,0
20230922,205400,87780818230,5240,5240,5240,5240,0
20230922,205300,87780818230,5240,5240,5240,5240,0
20230922,205200,87780818230,5240,5240,5240,5240,0
20230922,205100,87780818230,5240,5240,5240,5240,0
20230922,205000,87780818230,5240,5240,5240,5240,0
20230922,204900,87780818230,5240,5240,5240,5240,0
20230922,204800,87780818230,5240,5240,5240,5240,0
20230922,204700,87780818230,5240,5240,5240,5240,0
20230922,204600,87780818230,5240,5240,5240,5240,0
20230922,204500,87780818230,5240,5240,5240,5240,0
20230922,204400,87780818230,5240,5240,5240,5240,0
20230922,204300,87780818230,5240,5240,5240,5240,0
20230922,204200,87780818230,5240,5240,5240,5240,94526
20230922,204100,87780818230,5240,5240,5240,5240,0
20230922,204000,87780818230,5240,5240,5240,5240,0
20230922,203900,87780818230,5240,5240,5240,5240,0
20230922,203800,87780818230,5240,5240,5240,5240,0
20230922,203700,87780818230,5240,5240,5240,5240,0
20230922,203600,87780818230,5240,5240,5240,5240,0
20230922,203500,87780818230,5240,5240,5240,5240,0
20230922,203400,87780818230,5240,5240,5240,5240,0
20230922,203300,87780818230,5240,5240,5240,5240,0
20230922,203200,87780818230,5240,5240,5240,5240,0
20230922,203100,87780818230,5240,5240,5240,5240,0
20230922,203000,87780818230,5240,5240,5240,5240,0
20230922,202900,87780818230,5240,5240,5240,5240,0
20230922,202800,87780818230,5240,5240,5240,5240,0
20230922,202700,87780818230,5240,5240,5240,5240,0
20230922,202600,87780818230,5240,5240,5240,5240,0
20230922,202500,87780818230,5240,5240,5240,5240,0
20230922,202400,87780818230,5240,5240,5240,5240,0
20230922,202300,87780818230,5240,5240,5240,5240,0
20230922,202200,87780818230,5240,5240,5240,5240,0
20230922,202100,87780818230,5240,5240,5240,5240,0
20230922,202000,87780818230,5240,5240,5240,5240,0
20230922,201900,87780818230,5240,5240,5240,5240,0
20230922,201800,87780818230,5240,5240,5240,5240,0
20230922,201700,87780818230,5240,5240,5240,5240,0
20230922,201600,87780818230,5240,5240,5240,5240,0
20230922,201500,87780818230,5240,5240,5240,5240,0
20230922,201400,87780818230,5240,5240,5240,5240,0
20230922,201300,87780818230,5240,5240,5240,5240,0
20230922,201200,87780818230,5240,5240,5240,5240,94526
20230922,201100,87780818230,5240,5240,5240,5240,0
20230922,201000,87780818230,5240,5240,5240,5240,0
20230922,200900,87780818230,5240,5240,5240,5240,0
20230922,200800,87780818230,5240,5240,5240,5240,0
20230922,200700,87780818230,5240,5240,5240,5240,0
20230922,200600,87780818230,5240,5240,5240,5240,0
20230922,200500,87780818230,5240,5240,5240,5240,0
20230922,200400,87780818230,5240,5240,5240,5240,0
20230922,200300,87780818230,5240,5240,5240,5240,0
20230922,200200,87780818230,5240,5240,5240,5240,0
20230922,200100,87780818230,5240,5240,5240,5240,0
20230922,200000,87780818230,5240,5240,5240,5240,0
20230922,195900,87780818230,5240,5240,5240,5240,0
20230922,195800,87780818230,5240,5240,5240,5240,0
20230922,195700,87780818230,5240,5240,5240,5240,0
20230922,195600,87780818230,5240,5240,5240,5240,0
20230922,195500,87780818230,5240,5240,5240,5240,0
20230922,195400,87780818230,5240,5240,5240,5240,0
20230922,195300,87780818230,5240,5240,5240,5240,0
20230922,195200,87780818230,5240,5240,5240,5240,0
20230922,195100,87780818230,5240,5240,5240,5240,0
20230922,195000,87780818230,5240,5240,5240,5240,0
20230922,194900,87780818230,5240,5240,5240,5240,0
20230922,194800,87780818230,5240,5240,5240,5240,0
20230922,194700,87780818230,5240,5240,5240,5240,0
20230922,194600,87780818230,5240,5240,5240,5240,0
20230922,194500,87780818230,5240,5240,5240,5240,0
20230922,194400,87780818230,5240,5240,5240,5240,0
20230922,194300,87780818230,5240,5240,5240,5240,0
20230922,194200,87780818230,5240,5240,5240,5240,94526
20230922,194100,87780818230,5240,5240,5240,5240,0
20230922,194000,87780818230,5240,5240,5240,5240,0
20230922,193900,87780818230,5240,5240,5240,5240,0
20230922,193800,87780818230,5240,5240,5240,5240,0
20230922,193700,87780818230,5240,5240,5240,5240,0
20230922,193600,87780818230,5240,5240,5240,5240,0
20230922,193500,87780818230,5240,5240,5240,5240,0
20230922,193400,87780818230,5240,5240,5240,5240,0
20230922,193300,87780818230,5240,5240,5240,5240,0
20230922,193200,87780818230,5240,5240,5240,5240,0
20230922,193100,87780818230,5240,5240,5240,5240,0
20230922,193000,87780818230,5240,5240,5240,5240,0
20230922,192900,87780818230,5240,5240,5240,5240,0
20230922,192800,87780818230,5240,5240,5240,5240,0
20230922,192700,87780818230,5240,5240,5240,5240,0
20230922,192600,87780818230,5240,5240,5240,5240,0
20230922,192500,87780818230,5240,5240,5240,5240,0
20230922,192400,87780818230,5240,5240,5240,5240,0
20230922,192300,87780818230,5240,5240,5240,5240,0
20230922,192200,87780818230,5240,5240,5240,5240,0
20230922,192100,87780818230,5240,5240,5240,5240,0
20230922,192000,87780818230,5240,5240,5240,5240,0
20230922,191900,87780818230,5240,5240,5240,5240,0
20230922,191800,87780818230,5240,5240,5240,5240,0
20230922,191700,87780818230,5240,5240,5240,5240,0
20230922,191600,87780818230,5240,5240,5240,5240,0
20230922,191500,87780818230,5240,5240,5240,5240,0
20230922,191400,87780818230,5240,5240,5240,5240,0
20230922,191300,87780818230,5240,5240,5240,5240,0
20230922,191200,87780818230,5240,5240,5240,5240,94526
20230922,191100,87780818230,5240,5240,5240,5240,0
20230922,191000,87780818230,5240,5240,5240,5240,0
20230922,190900,87780818230,5240,5240,5240,5240,0
20230922,190800,87780818230,5240,5240,5240,5240,0
20230922,190700,87780818230,5240,5240,5240,5240,0
20230922,190600,87780818230,5240,5240,5240,5240,0
20230922,190500,87780818230,5240,5240,5240,5240,0
20230922,190400,87780818230,5240,5240,5240,5240,0
20230922,190300,87780818230,5240,5240,5240,5240,0
20230922,190200,87780818230,5240,5240,5240,5240,0
20230922,190100,87780818230,5240,5240,5240,5240,0
20230922,190000,87780818230,5240,5240,5240,5240,0
20230922,185900,87780818230,5240,5240,5240,5240,0
20230922,185800,87780818230,5240,5240,5240,5240,0
20230922,185700,87780818230,5240,5240,5240,5240,0
20230922,185600,87780818230,5240,5240,5240,5240,0
20230922,185500,87780818230,5240,5240,5240,5240,0
20230922,185400,87780818230,5240,5240,5240,5240,0
20230922,185300,87780818230,5240,5240,5240,5240,0
20230922,185200,87780818230,5240,5240,5240,5240,0
20230922,185100,87780818230,5240,5240,5240,5240,0
20230922,185000,87780818230,5240,5240,5240,5240,0
20230922,184900,87780818230,5240,5240,5240,5240,0
20230922,184800,87780818230,5240,5240,5240,5240,0
20230922,184700,87780818230,5240,5240,5240,5240,0
20230922,184600,87780818230,5240,5240,5240,5240,0
20230922,184500,87780818230,5240,5240,5240,5240,0
20230922,184400,87780818230,5240,5240,5240,5240,0
20230922,184300,87780818230,5240,5240,5240,5240,0
20230922,184200,87780818230,5240,5240,5240,5240,94526
20230922,184100,87780818230,5240,5240,5240,5240,0
20230922,184000,87780818230,5240,5240,5240,5240,0
20230922,183900,87780818230,5240,5240,5240,5240,0
20230922,183800,87780818230,5240,5240,5240,5240,0
20230922,183700,87780818230,5240,5240,5240,5240,0
20230922,183600,87780818230,5240,5240,5240,5240,0
20230922,183500,87780818230,5240,5240,5240,5240,0
20230922,183400,87780818230,5240,5240,5240,5240,0
20230922,183300,87780818230,5240,5240,5240,5240,0
20230922,183200,87780818230,5240,5240,5240,5240,0
20230922,183100,87780818230,5240,5240,5240,5240,0
20230922,183000,87780818230,5240,5240,5240,5240,0
20230922,182900,87780818230,5240,5240,5240,5240,0
20230922,182800,87780818230,5240,5240,5240,5240,0
20230922,182700,87780818230,5240,5240,5240,5240,0
20230922,182600,87780818230,5240,5240,5240,5240,0
20230922,182500,87780818230,5240,5240,5240,5240,0
20230922,182400,87780818230,5240,5240,5240,5240,0
20230922,182300,87780818230,5240,5240,5240,5240,0
20230922,182200,87780818230,5240,5240,5240,5240,0
20230922,182100,87780818230,5240,5240,5240,5240,0
20230922,182000,87780818230,5240,5240,5240,5240,0
20230922,181900,87780818230,5240,5240,5240,5240,0
20230922,181800,87780818230,5240,5240,5240,5240,0
20230922,181700,87780818230,5240,5240,5240,5240,0
20230922,181600,87780818230,5240,5240,5240,5240,0
20230922,181500,87780818230,5240,5240,5240,5240,0
20230922,181400,87780818230,5240,5240,5240,5240,0
20230922,181300,87780818230,5240,5240,5240,5240,0
20230922,181200,87780818230,5240,5240,5240,5240,94526
20230922,181100,87780818230,5240,5240,5240,5240,0
20230922,181000,87780818230,5240,5240,5240,5240,0
20230922,180900,87780818230,5240,5240,5240,5240,0
20230922,180800,87780818230,5240,5240,5240,5240,0
20230922,180700,87780818230,5240,5240,5240,5240,0
20230922,180600,87780818230,5240,5240,5240,5240,0
20230922,180500,87780818230,5240,5240,5240,5240,0
20230922,180400,87780818230,5240,5240,5240,5240,0
20230922,180300,87780818230,5240,5240,5240,5240,0
20230922,180200,87780818230,5240,5240,5240,5240,0
20230922,180100,87780818230,5240,5240,5240,5240,0
20230922,180000,87780818230,5240,5240,5240,5240,0
20230922,175900,87780818230,5240,5240,5240,5240,0
20230922,175800,87780818230,5240,5240,5240,5240,0
20230922,175700,87780818230,5240,5240,5240,5240,0
20230922,175600,87780818230,5240,5240,5240,5240,0
20230922,175500,87780818230,5240,5240,5240,5240,0
20230922,175400,87780818230,5240,5240,5240,5240,0
20230922,175300,87780818230,5240,5240,5240,5240,0
20230922,175200,87780818230,5240,5240,5240,5240,0
20230922,175100,87780818230,5240,5240,5240,5240,0
20230922,175000,87780818230,5240,5240,5240,5240,0
20230922,174900,87780818230,5240,5240,5240,5240,0
20230922,174800,87780818230,5240,5240,5240,5240,0
20230922,174700,87780818230,5240,5240,5240,5240,0
20230922,174600,87780818230,5240,5240,5240,5240,0
20230922,174500,87780818230,5240,5240,5240,5240,0
20230922,174400,87780818230,5240,5240,5240,5240,0
20230922,174300,87780818230,5240,5240,5240,5240,0
20230922,174200,87780818230,5240,5240,5240,5240,94526
20230922,174100,87780818230,5240,5240,5240,5240,0
20230922,174000,87780818230,5240,5240,5240,5240,0
20230922,173900,87780818230,5240,5240,5240,5240,0
20230922,173800,87780818230,5240,5240,5240,5240,0
20230922,173700,87780818230,5240,5240,5240,5240,0
20230922,173600,87780818230,5240,5240,5240,5240,0
20230922,173500,87780818230,5240,5240,5240,5240,0
20230922,173400,87780818230,5240,5240,5240,5240,0
20230922,173300,87780818230,5240,5240,5240,5240,0
20230922,173200,87780818230,5240,5240,5240,5240,0
20230922,173100,87780818230,5240,5240,5240,5240,0
20230922,173000,87780818230,5240,5240,5240,5240,0
20230922,172900,87780818230,5240,5240,5240,5240,0
20230922,172800,87780818230,5240,5240,5240,5240,0
20230922,172700,87780818230,5240,5240,5240,5240,0
20230922,172600,87780818230,5240,5240,5240,5240,0
20230922,172500,87780818230,5240,5240,5240,5240,0
20230922,172400,87780818230,5240,5240,5240,5240,0
20230922,172300,87780818230,5240,5240,5240,5240,0
20230922,172200,87780818230,5240,5240,5240,5240,0
20230922,172100,87780818230,5240,5240,5240,5240,0
20230922,172000,87780818230,5240,5240,5240,5240,0
20230922,171900,87780818230,5240,5240,5240,5240,0
20230922,171800,87780818230,5240,5240,5240,5240,0
20230922,171700,87780818230,5240,5240,5240,5240,0
20230922,171600,87780818230,5240,5240,5240,5240,0
20230922,171500,87780818230,5240,5240,5240,5240,0
20230922,171400,87780818230,5240,5240,5240,5240,0
20230922,171300,87780818230,5240,5240,5240,5240,0
20230922,171200,87780818230,5240,5240,5240,5240,94526
20230922,171100,87780818230,5240,5240,5240,5240,0
20230922,171000,87780818230,5240,5240,5240,5240,0
20230922,170900,87780818230,5240,5240,5240,5240,0
20230922,170800,87780818230,5240,5240,5240,5240,0
20230922,170700,87780818230,5240,5240,5240,5240,0
20230922,170600,87780818230,5240,5240,5240,5240,0
20230922,170500,87780818230,5240,5240,5240,5240,0
20230922,170400,87780818230,5240,5240,5240,5240,0
20230922,170300,87780818230,5240,5240,5240,5240,0
20230922,170200,87780818230,5240,5240,5240,5240,0
20230922,170100,87780818230,5240,5240,5240,5240,0
20230922,170000,87780818230,5240,5240,5240,5240,0
20230922,165900,87780818230,5240,5240,5240,5240,0
20230922,165800,87780818230,5240,5240,5240,5240,0
20230922,165700,87780818230,5240,5240,5240,5240,0
20230922,165600,87780818230,5240,5240,5240,5240,0
20230922,165500,87780818230,5240,5240,5240,5240,0
20230922,165400,87780818230,5240,5240,5240,5240,0
20230922,165300,87780818230,5240,5240,5240,5240,0
20230922,165200,87780818230,5240,5240,5240,5240,0
20230922,165100,87780818230,5240,5240,5240,5240,0
20230922,165000,87780818230,5240,5240,5240,5240,0
20230922,164900,87780818230,5240,5240,5240,5240,0
20230922,164800,87780818230,5240,5240,5240,5240,0
20230922,164700,87780818230,5240,5240,5240,5240,0
20230922,164600,87780818230,5240,5240,5240,5240,0
20230922,164500,87780818230,5240,5240,5240,5240,0
20230922,164400,87780818230,5240,5240,5240,5240,0
20230922,164300,87780818230,5240,5240,5240,5240,0
20230922,164200,87780818230,5240,5240,5240,5240,94526
20230922,164100,87780818230,5240,5240,5240,5240,0
20230922,164000,87780818230,5240,5240,5240,5240,0
20230922,163900,87780818230,5240,5240,5240,5240,0
20230922,163800,87780818230,5240,5240,5240,5240,0
20230922,163700,87780818230,5240,5240,5240,5240,0
20230922,163600,87780818230,5240,5240,5240,5240,0
20230922,163500,87780818230,5240,5240,5240,5240,0
20230922,163400,87780818230,5240,5240,5240,5240,0
20230922,163300,87780818230,5240,5240,5240,5240,0
20230922,163200,87780818230,5240,5240,5240,5240,0
20230922,163100,87780818230,5240,5240,5240,5240,0
20230922,163000,87780818230,5240,5240,5240,5240,0
20230922,162900,87780818230,5240,5240,5240,5240,0
20230922,162800,87780818230,5240,5240,5240,5240,0
20230922,162700,87780818230,5240,5240,5240,5240,0
20230922,162600,87780818230,5240,5240,5240,5240,0
20230922,162500,87780818230,5240,5240,5240,5240,0
20230922,162400,87780818230,5240,5240,5240,5240,0
20230922,162300,87780818230,5240,5240,5240,5240,0
20230922,162200,87780818230,5240,5240,5240,5240,0
20230922,162100,87780818230,5240,5240,5240,5240,0
20230922,162000,87780818230,5240,5240,5240,5240,0
20230922,161900,87780818230,5240,5240,5240,5240,0
20230922,161800,87780818230,5240,5240,5240,5240,0
20230922,161700,87780818230,5240,5240,5240,5240,0
20230922,161600,87780818230,5240,5240,5240,5240,0
20230922,161500,87780818230,5240,5240,5240,5240,0
20230922,161400,87780818230,5240,5240,5240,5240,0
20230922,161300,87780818230,5240,5240,5240,5240,0
20230922,161200,87780818230,5240,5240,5240,5240,94526
20230922,161100,87780818230,5240,5240,5240,5240,0
20230922,161000,87780818230,5240,5240,5240,5240,0
20230922,160900,87780818230,5240,5240,5240,5240,0
20230922,160800,87780818230,5240,5240,5240,5240,0
20230922,160700,87780818230,5240,5240,5240,5240,0
20230922,160600,87780818230,5240,5240,5240,5240,0
20230922,160500,87780818230,5240,5240,5240,5240,0
20230922,160400,87780818230,5240,5240,5240,5240,0
20230922,160300,87780818230,5240,5240,5240,5240,0
20230922,160200,87780818230,5240,5240,5240,5240,0
20230922,160100,87780818230,5240,5240,5240,5240,0
20230922,160000,87780818230,5240,5240,5240,5240,0
20230922,155900,87780818230,5240,5240,5240,5240,0
20230922,155800,87780818230,5240,5240,5240,5240,0
20230922,155700,87780818230,5240,5240,5240,5240,0
20230922,155600,87780818230,5240,5240,5240,5240,0
20230922,155500,87780818230,5240,5240,5240,5240,0
20230922,155400,87780818230,5240,5240,5240,5240,0
20230922,155300,87780818230,5240,5240,5240,5240,0
20230922,155200,87780818230,5240,5240,5240,5240,0
20230922,155100,87780818230,5240,5240,5240,5240,0
20230922,155000,87780818230,5240,5240,5240,5240,0
20230922,154900,87780818230,5240,5240,5240,5240,0
20230922,154800,87780818230,5240,5240,5240,5240,0
20230922,154700,87780818230,5240,5240,5240,5240,0
20230922,154600,87780818230,5240,5240,5240,5240,0
20230922,154500,87780818230,5240,5240,5240,5240,0
20230922,154400,87780818230,5240,5240,5240,5240,0
20230922,154300,87780818230,5240,5240,5240,5240,0
20230922,154200,87780818230,5240,5240,5240,5240,94526
20230922,154100,87780818230,5240,5240,5240,5240,0
20230922,154000,87780818230,5240,5240,5240,5240,0
20230922,153900,87780818230,5240,5240,5240,5240,0
20230922,153800,87780818230,5240,5240,5240,5240,0
20230922,153700,87780818230,5240,5240,5240,5240,0
20230922,153600,87780818230,5240,5240,5240,5240,0
20230922,153500,87780818230,5240,5240,5240,5240,0
20230922,153400,87780818230,5240,5240,5240,5240,0
20230922,153300,87780818230,5240,5240,5240,5240,0
20230922,153200,87780818230,5240,5240,5240,5240,0
20230922,153100,87780818230,5240,5240,5240,5240,0
20230922,153000,87780818230,5240,5240,5240,5240,94526
20230922,152900,87285501990,5290,5290,5290,5290,0
20230922,152800,87285501990,5290,5290,5290,5290,0
20230922,152700,87285501990,5290,5290,5290,5290,0
20230922,152600,87285501990,5290,5290,5290,5290,0
20230922,152500,87285501990,5290,5290,5290,5290,0
20230922,152400,87285501990,5290,5290,5290,5290,0
20230922,152300,87285501990,5290,5290,5290,5290,0
20230922,152200,87285501990,5290,5290,5290,5290,0
20230922,152100,87285501990,5290,5290,5290,5290,0
20230922,152000,87285501990,5290,5290,5290,5290,0
20230922,151900,87285501990,5290,5310,5320,5270,36853
20230922,151800,87090572820,5310,5300,5320,5290,18519
20230922,151700,86992373060,5300,5290,5300,5280,6919
20230922,151600,86955765350,5290,5290,5300,5280,7993
20230922,151500,86913500670,5280,5290,5300,5280,6880
20230922,151400,86877137390,5300,5290,5300,5290,5807
20230922,151300,86846393780,5290,5310,5310,5290,8641
20230922,151200,86800571030,5300,5290,5330,5290,19385
20230922,151100,86697664580,5300,5280,5310,5280,22212
20230922,151000,86580065980,5280,5260,5280,5250,17914
20230922,150900,86485687470,5260,5250,5270,5230,13623
20230922,150800,86414105130,5250,5240,5250,5220,9567
20230922,150700,86364019160,5240,5250,5250,5230,16843
20230922,150600,86275866810,5240,5240,5250,5230,5409
20230922,150500,86247509980,5250,5260,5260,5240,7348
20230922,150400,86208971750,5250,5250,5260,5240,6766
20230922,150300,86173444020,5250,5240,5260,5240,5120
20230922,150200,86146580120,5240,5250,5250,5240,4834
20230922,150100,86121233910,5250,5250,5250,5230,17444
20230922,150000,86029898170,5250,5270,5270,5250,14849
20230922,145900,85951866650,5270,5280,5280,5260,8588
20230922,145800,85906691080,5260,5260,5280,5260,2557
20230922,145700,85893237320,5280,5270,5280,5260,6142
20230922,145600,85860906930,5270,5280,5290,5270,1379
20230922,145500,85853631240,5290,5300,5300,5280,1104
20230922,145400,85847788420,5300,5300,5310,5290,6812
20230922,145300,85811720530,5300,5300,5310,5300,6341
20230922,145200,85778104670,5300,5290,5300,5290,5659
20230922,145100,85748116040,5300,5280,5300,5270,3348
20230922,145000,85730407690,5280,5290,5300,5270,5067
20230922,144900,85703618630,5290,5280,5300,5270,9652
20230922,144800,85652581820,5270,5270,5280,5260,6943
20230922,144700,85615992470,5270,5260,5270,5250,8584
20230922,144600,85570865650,5260,5260,5270,5250,3301
20230922,144500,85553505800,5260,5260,5260,5250,2996
20230922,144400,85537748840,5260,5240,5260,5240,3165
20230922,144300,85521152460,5240,5230,5250,5230,4325
20230922,144200,85498492910,5230,5230,5250,5230,1819
20230922,144100,85488967870,5230,5240,5260,5230,3698
20230922,144000,85469579740,5230,5230,5260,5220,11065
20230922,143900,85411592350,5220,5220,5230,5220,4802
20230922,143800,85386521420,5220,5230,5240,5220,4437
20230922,143700,85363313420,5230,5240,5240,5220,6020
20230922,143600,85331834170,5230,5240,5240,5210,20647
20230922,143500,85224103160,5240,5230,5250,5230,7624
20230922,143400,85184167750,5230,5260,5270,5230,5268
20230922,143300,85156531730,5260,5270,5280,5260,6988
20230922,143200,85119704110,5270,5250,5280,5240,7863
20230922,143100,85078318880,5260,5240,5260,5210,5811
20230922,143000,85047910340,5240,5260,5270,5210,33391
20230922,142900,84873256310,5270,5280,5280,5260,8837
20230922,142800,84826710240,5270,5260,5270,5240,25595
20230922,142700,84692188830,5250,5250,5260,5230,18988
20230922,142600,84592617010,5260,5280,5280,5250,12630
20230922,142500,84526187660,5280,5310,5310,5240,73362
20230922,142400,84138745520,5310,5310,5320,5300,4198
20230922,142300,84116469120,5320,5320,5320,5300,2804
20230922,142200,84101572490,5300,5330,5330,5300,6051
20230922,142100,84069444160,5330,5330,5330,5310,3847
20230922,142000,84049015140,5330,5330,5340,5310,9952
20230922,141900,83996127700,5320,5320,5330,5310,3192
20230922,141800,83979145960,5320,5320,5330,5310,5797
20230922,141700,83948341240,5320,5320,5320,5310,2566
20230922,141600,83934692700,5310,5320,5330,5310,2244
20230922,141500,83922750730,5330,5340,5340,5320,6622
20230922,141400,83887508920,5340,5330,5340,5320,2704
20230922,141300,83873094430,5330,5320,5330,5310,5415
20230922,141200,83844284160,5310,5310,5320,5310,1671
20230922,141100,83835410170,5310,5340,5340,5310,7556
20230922,141000,83795258890,5350,5340,5350,5330,1717
20230922,140900,83786100620,5340,5330,5340,5330,2406
20230922,140800,83773275870,5330,5330,5340,5330,6011
20230922,140700,83741235570,5320,5340,5340,5320,5873
20230922,140600,83709981890,5340,5320,5340,5320,2732
20230922,140500,83695439620,5310,5310,5330,5310,6042
20230922,140400,83663323430,5310,5330,5340,5310,14139
20230922,140300,83588069490,5330,5340,5340,5310,29724
20230922,140200,83429848400,5330,5330,5350,5330,4488
20230922,140100,83405886670,5340,5350,5350,5330,10030
20230922,140000,83352325830,5350,5350,5350,5330,6566
20230922,135900,83317260960,5350,5380,5380,5340,18188
20230922,135800,83219757920,5390,5400,5410,5380,5121
20230922,135700,83192142460,5400,5410,5410,5400,824
20230922,135600,83187688700,5410,5400,5410,5390,3657
20230922,135500,83167940530,5400,5400,5410,5390,6772
20230922,135400,83131334480,5400,5390,5410,5380,5053
20230922,135300,83104073960,5390,5390,5390,5370,1185
20230922,135200,83097698630,5390,5390,5390,5380,131
20230922,135100,83096993750,5390,5350,5390,5350,7350
20230922,135000,83057643580,5350,5390,5390,5350,13864
20230922,134900,82983236930,5380,5390,5390,5380,1636
20230922,134800,82974433450,5390,5390,5390,5380,2088
20230922,134700,82963183750,5390,5380,5400,5370,6315
20230922,134600,82929214540,5400,5390,5400,5380,6795
20230922,134500,82892640640,5400,5390,5400,5370,12467
20230922,134400,82825585590,5400,5400,5400,5380,6413
20230922,134300,82791022400,5390,5410,5410,5390,6444
20230922,134200,82756222460,5410,5430,5430,5400,16382
20230922,134100,82667518720,5420,5430,5440,5420,6485
20230922,134000,82632325000,5440,5430,5440,5430,5808
20230922,133900,82600776730,5440,5440,5440,5420,2089
20230922,133800,82589432740,5440,5440,5440,5420,7561
20230922,133700,82548385370,5430,5440,5460,5430,10750
20230922,133600,82489925280,5440,5440,5470,5430,29712
20230922,133500,82328122080,5440,5420,5440,5420,19755
20230922,133400,82220722650,5430,5410,5430,5410,8641
20230922,133300,82173872150,5430,5420,5430,5410,9924
20230922,133200,82120093690,5420,5420,5420,5400,17735
20230922,133100,82024085170,5410,5410,5430,5400,16537
20230922,133000,81934580280,5410,5410,5420,5400,9225
20230922,132900,81884695430,5410,5380,5410,5380,10622
20230922,132800,81827374620,5380,5390,5400,5370,4531
20230922,132700,81802951240,5400,5400,5400,5380,1117
20230922,132600,81796927800,5400,5390,5400,5370,2631
20230922,132500,81782752940,5390,5380,5400,5360,10209
20230922,132400,81727820050,5400,5370,5400,5360,2903
20230922,132300,81712211280,5370,5370,5370,5360,1586
20230922,132200,81703704940,5370,5370,5370,5350,2975
20230922,132100,81687766340,5370,5370,5370,5370,653
20230922,132000,81684259730,5370,5350,5370,5340,11113
20230922,131900,81624835140,5350,5360,5370,5340,4976
20230922,131800,81598207350,5360,5380,5380,5360,1851
20230922,131700,81588276100,5380,5370,5380,5370,6808
20230922,131600,81551698190,5370,5390,5390,5370,4793
20230922,131500,81525931420,5390,5400,5400,5380,12074
20230922,131400,81460846280,5400,5410,5410,5390,5821
20230922,131300,81429417010,5410,5390,5410,5380,6290
20230922,131200,81395484680,5390,5380,5390,5380,1249
20230922,131100,81388762320,5380,5400,5400,5380,9801
20230922,131000,81335920240,5400,5400,5410,5390,9851
20230922,130900,81282711710,5400,5390,5410,5380,14898
20230922,130800,81202313620,5390,5360,5390,5360,7091
20230922,130700,81164178910,5360,5340,5370,5330,8707
20230922,130600,81117630750,5340,5330,5350,5320,6053
20230922,130500,81085365570,5330,5330,5350,5320,9794
20230922,130400,81033120200,5330,5350,5350,5330,2172
20230922,130300,81021523600,5350,5330,5350,5330,9552
20230922,130200,80970506660,5340,5320,5340,5320,1691
20230922,130100,80961486070,5330,5330,5330,5320,6103
20230922,130000,80928993750,5320,5330,5340,5310,36528
20230922,125900,80734670620,5340,5340,5350,5330,11001
20230922,125800,80675942810,5340,5350,5360,5340,7375
20230922,125700,80636543070,5350,5370,5380,5340,9927
20230922,125600,80583368820,5380,5380,5380,5360,1998
20230922,125500,80572623590,5380,5360,5380,5360,4854
20230922,125400,80546582740,5360,5350,5370,5350,989
20230922,125300,80541285230,5380,5360,5380,5340,8329
20230922,125200,80496718190,5360,5380,5380,5360,4199
20230922,125100,80474204970,5370,5350,5380,5350,2691
20230922,125000,80459783430,5350,5370,5380,5350,9095
20230922,124900,80411012570,5360,5370,5380,5360,10056
20230922,124800,80357038080,5370,5370,5380,5370,556
20230922,124700,80354050630,5370,5390,5400,5370,8546
20230922,124600,80308013370,5400,5410,5420,5390,6779
20230922,124500,80271385450,5400,5400,5410,5390,3245
20230922,124400,80253882800,5410,5390,5410,5380,9651
20230922,124300,80201762980,5390,5370,5400,5370,2587
20230922,124200,80187836840,5380,5370,5400,5350,5660
20230922,124100,80157435070,5360,5340,5380,5330,7812
20230922,124000,80115649070,5340,5350,5360,5330,8512
20230922,123900,80070179750,5350,5340,5360,5340,5107
20230922,123800,80042876060,5370,5340,5370,5330,26355
20230922,123700,79902129080,5330,5350,5370,5330,12964
20230922,123600,79832794290,5360,5370,5370,5350,5558
20230922,123500,79803020850,5370,5370,5370,5350,5869
20230922,123400,79771568340,5360,5400,5400,5350,19634
20230922,123300,79666135220,5400,5410,5410,5390,9344
20230922,123200,79615701660,5410,5410,5410,5390,10089
20230922,123100,79561200000,5410,5380,5410,5380,8418
20230922,123000,79515750850,5390,5370,5390,5360,9494
20230922,122900,79464671140,5370,5370,5380,5350,2732
20230922,122800,79450018490,5380,5350,5380,5340,8973
20230922,122700,79401981740,5350,5350,5370,5340,7154
20230922,122600,79363680900,5370,5360,5370,5340,11778
20230922,122500,79300627830,5370,5350,5370,5320,19391
20230922,122400,79197129290,5340,5380,5400,5330,33180
20230922,122300,79019522320,5390,5400,5410,5380,10652
20230922,122200,78962105630,5390,5400,5420,5390,5366
20230922,122100,78933119860,5410,5410,5420,5400,5676
20230922,122000,78902413330,5410,5380,5410,5380,8502
20230922,121900,78856479820,5380,5370,5380,5360,6749
20230922,121800,78820202180,5380,5370,5380,5360,6832
20230922,121700,78783487630,5360,5370,5380,5360,10617
20230922,121600,78726517410,5380,5370,5390,5370,1582
20230922,121500,78718015530,5380,5370,5380,5360,8686
20230922,121400,78671359610,5370,5390,5390,5360,31568
20230922,121300,78501891150,5390,5410,5420,5380,19495
20230922,121200,78396771340,5420,5430,5430,5400,6176
20230922,121100,78363334880,5430,5400,5430,5390,16677
20230922,121000,78273138760,5410,5370,5410,5370,8983
20230922,120900,78224727660,5380,5400,5410,5370,9927
20230922,120800,78171302090,5410,5410,5420,5390,7368
20230922,120700,78131502090,5400,5400,5410,5390,5130
20230922,120600,78103793900,5400,5380,5410,5350,32168
20230922,120500,77930998520,5390,5450,5450,5380,37691
20230922,120400,77726893490,5440,5420,5460,5420,17911
20230922,120300,77629388300,5410,5420,5440,5410,12104
20230922,120200,77563703890,5420,5430,5440,5400,12085
20230922,120100,77498218250,5440,5430,5450,5420,17448
20230922,120000,77403399280,5420,5420,5440,5410,36975
20230922,115900,77202849090,5420,5410,5420,5370,53670
20230922,115800,76913384960,5420,5420,5440,5410,30291
20230922,115700,76748977940,5420,5410,5450,5400,42270
20230922,115600,76519576620,5410,5450,5460,5380,191206
20230922,115500,75483368630,5460,5540,5540,5450,66105
20230922,115400,75120460050,5540,5520,5550,5510,34038
20230922,115300,74932452240,5530,5530,5540,5500,72105
20230922,115200,74534742520,5540,5540,5600,5530,66046
20230922,115100,74168259340,5540,5540,5540,5540,0
20230922,115000,74168259340,5540,5540,5540,5540,0
20230922,114900,74168259340,5540,5620,5630,5540,116801
20230922,114800,73517947000,5630,5610,5630,5610,13118
20230922,114700,73444232650,5610,5610,5610,5610,5875
20230922,114600,73411273900,5610,5620,5620,5600,10739
20230922,114500,73351048890,5620,5620,5620,5610,6513
20230922,114400,73314471940,5620,5620,5620,5610,3144
20230922,114300,73296825190,5610,5610,5620,5600,1905
20230922,114200,73286139060,5610,5610,5620,5610,8081
20230922,114100,73240754460,5620,5590,5620,5580,12884
20230922,114000,73168621670,5600,5600,5600,5590,7667
20230922,113900,73125712070,5600,5580,5600,5580,9297
20230922,113800,73073655360,5590,5590,5600,5580,16369
20230922,113700,72982186600,5590,5610,5620,5590,11859
20230922,113600,72915744690,5610,5600,5620,5590,5868
20230922,113500,72882856150,5600,5590,5610,5570,24506
20230922,113400,72745990820,5600,5610,5610,5590,10487
20230922,113300,72687256670,5610,5580,5610,5570,37041
20230922,113200,72479987700,5580,5610,5610,5580,29708
20230922,113100,72313766610,5610,5630,5630,5580,43076
20230922,113000,72072541950,5620,5620,5640,5620,11503
20230922,112900,72007825310,5620,5620,5630,5610,21992
20230922,112800,71884315340,5620,5630,5640,5620,14135
20230922,112700,71804779140,5630,5650,5670,5620,16107
20230922,112600,71713730850,5640,5630,5640,5620,10709
20230922,112500,71653435320,5630,5640,5670,5620,31055
20230922,112400,71478580990,5640,5670,5680,5630,60695
20230922,112300,71135597970,5670,5680,5680,5670,6139
20230922,112200,71100770150,5670,5660,5680,5660,5225
20230922,112100,71071140610,5660,5670,5680,5660,4636
20230922,112000,71044877560,5670,5660,5690,5660,19063
20230922,111900,70936950490,5660,5680,5690,5660,37470
20230922,111800,70724539520,5670,5710,5710,5670,21966
20230922,111700,70599725200,5700,5710,5710,5690,12106
20230922,111600,70530700180,5700,5730,5740,5700,12577
20230922,111500,70458769050,5740,5740,5750,5740,7206
20230922,111400,70417397960,5740,5740,5750,5730,4822
20230922,111300,70389712360,5740,5730,5740,5720,9023
20230922,111200,70338059420,5730,5740,5760,5730,27638
20230922,111100,70179061750,5750,5720,5750,5710,20747
20230922,111000,70060032550,5720,5700,5740,5700,31559
20230922,110900,69879538260,5700,5700,5710,5700,6465
20230922,110800,69842678430,5700,5700,5710,5680,4479
20230922,110700,69817159840,5700,5680,5700,5670,16979
20230922,110600,69720796780,5690,5690,5700,5680,12098
20230922,110500,69651901170,5690,5680,5700,5680,6323
20230922,110400,69615898810,5690,5670,5690,5660,26512
20230922,110300,69465413760,5690,5690,5700,5660,30190
20230922,110200,69294049070,5690,5710,5710,5690,20984
20230922,110100,69174525550,5710,5720,5720,5690,17569
20230922,110000,69074267970,5700,5690,5720,5680,18180
20230922,105900,68970779140,5700,5730,5730,5690,20218
20230922,105800,68855461830,5730,5720,5730,5700,8144
20230922,105700,68808868080,5720,5710,5720,5690,18362
20230922,105600,68704153480,5710,5730,5750,5710,36482
20230922,105500,68494842670,5740,5680,5740,5660,44692
20230922,105400,68240249490,5680,5700,5700,5670,41487
20230922,105300,68004361710,5690,5780,5790,5680,128133
20230922,105200,67270285640,5790,5810,5820,5780,17418
20230922,105100,67169440010,5800,5830,5830,5800,12689
20230922,105000,67095687240,5790,5790,5830,5780,20486
20230922,104900,66977132700,5790,5820,5830,5790,26518
20230922,104800,66823285590,5830,5820,5840,5820,3232
20230922,104700,66804442940,5830,5810,5830,5800,5101
20230922,104600,66774772350,5820,5840,5840,5800,9689
20230922,104500,66718356580,5840,5810,5870,5800,10749
20230922,104400,66655949860,5810,5850,5870,5800,33480
20230922,104300,66460606450,5880,5870,5880,5850,21122
20230922,104200,66336764760,5880,5860,5890,5860,19982
20230922,104100,66219327330,5870,5880,5910,5860,21991
20230922,104000,66089956750,5900,5870,5900,5850,6784
20230922,103900,66050083050,5870,5840,5870,5840,10409
20230922,103800,65989121960,5860,5860,5870,5840,14761
20230922,103700,65902773940,5860,5890,5910,5850,30541
20230922,103600,65723181980,5900,5890,5900,5870,26420
20230922,103500,65567576610,5880,5850,5910,5840,32099
20230922,103400,65378733550,5850,5860,5860,5840,5221
20230922,103300,65348183040,5860,5880,5880,5860,6767
20230922,103200,65308502930,5870,5870,5870,5850,11497
20230922,103100,65241137760,5880,5840,5880,5830,14676
20230922,103000,65155131340,5830,5890,5890,5830,26858
20230922,102900,64998063360,5880,5850,5890,5850,21706
20230922,102800,64870653670,5860,5850,5870,5830,25287
20230922,102700,64722745080,5850,5810,5880,5800,77545
20230922,102600,64269371820,5810,5810,5810,5790,17879
20230922,102500,64165643830,5800,5800,5810,5790,25049
20230922,102400,64020326200,5800,5820,5830,5790,37313
20230922,102300,63803329370,5810,5790,5820,5770,47030
20230922,102200,63531257330,5790,5800,5810,5770,54546
20230922,102100,63215831760,5800,5850,5850,5760,106375
20230922,102000,62598949400,5840,5830,5850,5820,40470
20230922,101900,62362857070,5830,5930,5930,5800,145357
20230922,101800,61513400780,5920,5920,5940,5920,25402
20230922,101700,61362778330,5930,5910,5930,5890,52549
20230922,101600,61051961680,5910,5950,5970,5900,62496
20230922,101500,60681470030,5960,5930,5960,5930,42802
20230922,101400,60427117170,5940,5990,5990,5900,150375
20230922,101300,59535775140,5980,6020,6050,5960,110626
20230922,101200,58872741980,6020,6090,6120,6010,62221
20230922,101100,58496516210,6100,6130,6130,6090,24347
20230922,101000,58347948560,6130,6110,6140,6090,19378
20230922,100900,58229575660,6120,6060,6120,6060,18385
20230922,100800,58117653150,6060,6070,6100,6060,29472
20230922,100700,57938358700,6070,6100,6110,6040,56120
20230922,100600,57597567880,6100,6160,6180,6100,48417
20230922,100500,57300978430,6180,6200,6200,6160,22074
20230922,100400,57164593850,6200,6160,6210,6160,33619
20230922,100300,56956503490,6210,6170,6210,6150,49968
20230922,100200,56647374200,6150,6120,6170,6100,26914
20230922,100100,56482475460,6120,6120,6140,6100,44936
20230922,100000,56207716340,6110,6110,6160,6110,66429
20230922,095900,55800468230,6120,6080,6130,6050,67533
20230922,095800,55388993900,6070,6200,6220,6000,216185
20230922,095700,54070242820,6220,6300,6300,6160,204050
20230922,095600,52800689620,6300,6330,6330,6300,29847
20230922,095500,52612374080,6330,6320,6330,6310,11122
20230922,095400,52542040130,6320,6300,6340,6300,33923
20230922,095300,52327877040,6300,6350,6350,6300,42852
20230922,095200,52057178340,6340,6370,6380,6330,13947
20230922,095100,51968548210,6360,6330,6370,6330,18578
20230922,095000,51850690880,6320,6340,6350,6300,62094
20230922,094900,51458517000,6330,6380,6380,6320,43051
20230922,094800,51185613610,6380,6410,6410,6380,33022
20230922,094700,50974421040,6410,6370,6410,6350,45242
20230922,094600,50685430350,6370,6390,6390,6350,35557
20230922,094500,50458996980,6390,6400,6410,6380,15388
20230922,094400,50360565510,6400,6400,6420,6390,14849
20230922,094300,50265518530,6410,6400,6420,6360,45997
20230922,094200,49971583210,6400,6380,6430,6380,48330
20230922,094100,49661701200,6390,6420,6440,6380,30986
20230922,094000,49463051590,6420,6440,6450,6400,52537
20230922,093900,49125202960,6440,6390,6450,6350,87545
20230922,093800,48563814360,6390,6430,6440,6390,44682
20230922,093700,48277505170,6430,6420,6440,6390,71049
20230922,093600,47821548110,6410,6390,6440,6380,121410
20230922,093500,47042448630,6390,6320,6420,6310,68571
20230922,093400,46604286730,6320,6380,6400,6320,60153
20230922,093300,46221420440,6390,6370,6400,6350,100304
20230922,093200,45581525850,6370,6290,6380,6270,85171
20230922,093100,45043182860,6280,6300,6310,6260,53286
20230922,093000,44708347980,6300,6320,6320,6250,105031
20230922,092900,44048557380,6310,6350,6360,6260,203202
20230922,092800,42769845150,6360,6350,6390,6340,53385
20230922,092700,42430390560,6350,6410,6420,6340,69286
20230922,092600,41988470730,6410,6390,6420,6380,70509
20230922,092500,41537454650,6390,6360,6410,6340,103327
20230922,092400,40877734080,6350,6350,6390,6340,119799
20230922,092300,40114902800,6350,6430,6440,6310,283692
20230922,092200,38308086730,6440,6460,6480,6400,253083
20230922,092100,36682041690,6460,6530,6540,6460,121738
20230922,092000,35892999840,6540,6500,6570,6480,174412
20230922,091900,34756079600,6500,6520,6560,6500,92490
20230922,091800,34152886570,6530,6550,6560,6500,155170
20230922,091700,33141143950,6560,6590,6600,6520,256083
20230922,091600,31464313840,6590,6600,6640,6590,94023
20230922,091500,30842454760,6600,6650,6660,6580,138349
20230922,091400,29927107980,6660,6590,6700,6570,295707
20230922,091300,27960156570,6590,6620,6660,6560,273706
20230922,091200,26151486910,6620,6660,6700,6610,455607
20230922,091100,23116529600,6650,6520,6680,6510,473375
20230922,091000,19984726320,6520,6510,6610,6510,479734
20230922,090900,16834585250,6510,6420,6530,6390,490437
20230922,090800,13654726300,6420,6300,6420,6280,250226
20230922,090700,12064407290,6300,6320,6350,6300,131210
20230922,090600,11235076590,6320,6280,6330,6230,118401
20230922,090500,10491455000,6280,6320,6330,6230,129906
20230922,090400,9676676860,6330,6380,6390,6290,188190
20230922,090300,8483779210,6380,6200,6380,6200,223505
20230922,090200,7072429950,6210,6280,6370,6200,493124
20230922,090100,3964564750,6280,6200,6280,6180,251510
20230922,090000,2393393070,6180,6150,6260,6150,383264