stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230925,183100,2957678460,5480,5480,5480,5480,8730
20230925,183000,2957678460,5480,5480,5480,5480,0
20230925,182900,2957678460,5480,5480,5480,5480,0
20230925,182800,2957678460,5480,5480,5480,5480,0
20230925,182700,2957678460,5480,5480,5480,5480,0
20230925,182600,2957678460,5480,5480,5480,5480,0
20230925,182500,2957678460,5480,5480,5480,5480,0
20230925,182400,2957678460,5480,5480,5480,5480,0
20230925,182300,2957678460,5480,5480,5480,5480,0
20230925,182200,2957678460,5480,5480,5480,5480,0
20230925,182100,2957678460,5480,5480,5480,5480,0
20230925,182000,2957678460,5480,5480,5480,5480,0
20230925,181900,2957678460,5480,5480,5480,5480,0
20230925,181800,2957678460,5480,5480,5480,5480,0
20230925,181700,2957678460,5480,5480,5480,5480,0
20230925,181600,2957678460,5480,5480,5480,5480,0
20230925,181500,2957678460,5480,5480,5480,5480,0
20230925,181400,2957678460,5480,5480,5480,5480,0
20230925,181300,2957678460,5480,5480,5480,5480,0
20230925,181200,2957678460,5480,5480,5480,5480,0
20230925,181100,2957678460,5480,5480,5480,5480,0
20230925,181000,2957678460,5480,5480,5480,5480,0
20230925,180900,2957678460,5480,5480,5480,5480,0
20230925,180800,2957678460,5480,5480,5480,5480,0
20230925,180700,2957678460,5480,5480,5480,5480,0
20230925,180600,2957678460,5480,5480,5480,5480,0
20230925,180500,2957678460,5480,5480,5480,5480,0
20230925,180400,2957678460,5480,5480,5480,5480,0
20230925,180300,2957678460,5480,5480,5480,5480,0
20230925,180200,2957678460,5480,5480,5480,5480,0
20230925,180100,2957678460,5480,5480,5480,5480,8730
20230925,180000,2957678460,5480,5480,5480,5480,0
20230925,175900,2957678460,5480,5480,5480,5480,0
20230925,175800,2957678460,5480,5480,5480,5480,0
20230925,175700,2957678460,5480,5480,5480,5480,0
20230925,175600,2957678460,5480,5480,5480,5480,0
20230925,175500,2957678460,5480,5480,5480,5480,0
20230925,175400,2957678460,5480,5480,5480,5480,0
20230925,175300,2957678460,5480,5480,5480,5480,0
20230925,175200,2957678460,5480,5480,5480,5480,0
20230925,175100,2957678460,5480,5480,5480,5480,0
20230925,175000,2957678460,5480,5480,5480,5480,0
20230925,174900,2957678460,5480,5480,5480,5480,0
20230925,174800,2957678460,5480,5480,5480,5480,0
20230925,174700,2957678460,5480,5480,5480,5480,0
20230925,174600,2957678460,5480,5480,5480,5480,0
20230925,174500,2957678460,5480,5480,5480,5480,0
20230925,174400,2957678460,5480,5480,5480,5480,0
20230925,174300,2957678460,5480,5480,5480,5480,0
20230925,174200,2957678460,5480,5480,5480,5480,0
20230925,174100,2957678460,5480,5480,5480,5480,0
20230925,174000,2957678460,5480,5480,5480,5480,0
20230925,173900,2957678460,5480,5480,5480,5480,0
20230925,173800,2957678460,5480,5480,5480,5480,0
20230925,173700,2957678460,5480,5480,5480,5480,0
20230925,173600,2957678460,5480,5480,5480,5480,0
20230925,173500,2957678460,5480,5480,5480,5480,0
20230925,173400,2957678460,5480,5480,5480,5480,0
20230925,173300,2957678460,5480,5480,5480,5480,0
20230925,173200,2957678460,5480,5480,5480,5480,0
20230925,173100,2957678460,5480,5480,5480,5480,8730
20230925,173000,2957678460,5480,5480,5480,5480,0
20230925,172900,2957678460,5480,5480,5480,5480,0
20230925,172800,2957678460,5480,5480,5480,5480,0
20230925,172700,2957678460,5480,5480,5480,5480,0
20230925,172600,2957678460,5480,5480,5480,5480,0
20230925,172500,2957678460,5480,5480,5480,5480,0
20230925,172400,2957678460,5480,5480,5480,5480,0
20230925,172300,2957678460,5480,5480,5480,5480,0
20230925,172200,2957678460,5480,5480,5480,5480,0
20230925,172100,2957678460,5480,5480,5480,5480,0
20230925,172000,2957678460,5480,5480,5480,5480,0
20230925,171900,2957678460,5480,5480,5480,5480,0
20230925,171800,2957678460,5480,5480,5480,5480,0
20230925,171700,2957678460,5480,5480,5480,5480,0
20230925,171600,2957678460,5480,5480,5480,5480,0
20230925,171500,2957678460,5480,5480,5480,5480,0
20230925,171400,2957678460,5480,5480,5480,5480,0
20230925,171300,2957678460,5480,5480,5480,5480,0
20230925,171200,2957678460,5480,5480,5480,5480,0
20230925,171100,2957678460,5480,5480,5480,5480,0
20230925,171000,2957678460,5480,5480,5480,5480,0
20230925,170900,2957678460,5480,5480,5480,5480,0
20230925,170800,2957678460,5480,5480,5480,5480,0
20230925,170700,2957678460,5480,5480,5480,5480,0
20230925,170600,2957678460,5480,5480,5480,5480,0
20230925,170500,2957678460,5480,5480,5480,5480,0
20230925,170400,2957678460,5480,5480,5480,5480,0
20230925,170300,2957678460,5480,5480,5480,5480,0
20230925,170200,2957678460,5480,5480,5480,5480,0
20230925,170100,2957678460,5480,5480,5480,5480,8730
20230925,170000,2957678460,5480,5480,5480,5480,0
20230925,165900,2957678460,5480,5480,5480,5480,0
20230925,165800,2957678460,5480,5480,5480,5480,0
20230925,165700,2957678460,5480,5480,5480,5480,0
20230925,165600,2957678460,5480,5480,5480,5480,0
20230925,165500,2957678460,5480,5480,5480,5480,0
20230925,165400,2957678460,5480,5480,5480,5480,0
20230925,165300,2957678460,5480,5480,5480,5480,0
20230925,165200,2957678460,5480,5480,5480,5480,0
20230925,165100,2957678460,5480,5480,5480,5480,0
20230925,165000,2957678460,5480,5480,5480,5480,0
20230925,164900,2957678460,5480,5480,5480,5480,0
20230925,164800,2957678460,5480,5480,5480,5480,0
20230925,164700,2957678460,5480,5480,5480,5480,0
20230925,164600,2957678460,5480,5480,5480,5480,0
20230925,164500,2957678460,5480,5480,5480,5480,0
20230925,164400,2957678460,5480,5480,5480,5480,0
20230925,164300,2957678460,5480,5480,5480,5480,0
20230925,164200,2957678460,5480,5480,5480,5480,0
20230925,164100,2957678460,5480,5480,5480,5480,0
20230925,164000,2957678460,5480,5480,5480,5480,0
20230925,163900,2957678460,5480,5480,5480,5480,0
20230925,163800,2957678460,5480,5480,5480,5480,0
20230925,163700,2957678460,5480,5480,5480,5480,0
20230925,163600,2957678460,5480,5480,5480,5480,0
20230925,163500,2957678460,5480,5480,5480,5480,0
20230925,163400,2957678460,5480,5480,5480,5480,0
20230925,163300,2957678460,5480,5480,5480,5480,0
20230925,163200,2957678460,5480,5480,5480,5480,0
20230925,163100,2957678460,5480,5480,5480,5480,8730
20230925,163000,2957678460,5480,5480,5480,5480,0
20230925,162900,2957678460,5480,5480,5480,5480,0
20230925,162800,2957678460,5480,5480,5480,5480,0
20230925,162700,2957678460,5480,5480,5480,5480,0
20230925,162600,2957678460,5480,5480,5480,5480,0
20230925,162500,2957678460,5480,5480,5480,5480,0
20230925,162400,2957678460,5480,5480,5480,5480,0
20230925,162300,2957678460,5480,5480,5480,5480,0
20230925,162200,2957678460,5480,5480,5480,5480,0
20230925,162100,2957678460,5480,5480,5480,5480,0
20230925,162000,2957678460,5480,5480,5480,5480,0
20230925,161900,2957678460,5480,5480,5480,5480,0
20230925,161800,2957678460,5480,5480,5480,5480,0
20230925,161700,2957678460,5480,5480,5480,5480,0
20230925,161600,2957678460,5480,5480,5480,5480,0
20230925,161500,2957678460,5480,5480,5480,5480,0
20230925,161400,2957678460,5480,5480,5480,5480,0
20230925,161300,2957678460,5480,5480,5480,5480,0
20230925,161200,2957678460,5480,5480,5480,5480,0
20230925,161100,2957678460,5480,5480,5480,5480,0
20230925,161000,2957678460,5480,5480,5480,5480,0
20230925,160900,2957678460,5480,5480,5480,5480,0
20230925,160800,2957678460,5480,5480,5480,5480,0
20230925,160700,2957678460,5480,5480,5480,5480,0
20230925,160600,2957678460,5480,5480,5480,5480,0
20230925,160500,2957678460,5480,5480,5480,5480,0
20230925,160400,2957678460,5480,5480,5480,5480,0
20230925,160300,2957678460,5480,5480,5480,5480,0
20230925,160200,2957678460,5480,5480,5480,5480,0
20230925,160100,2957678460,5480,5480,5480,5480,8730
20230925,160000,2957678460,5480,5480,5480,5480,0
20230925,155900,2957678460,5480,5480,5480,5480,0
20230925,155800,2957678460,5480,5480,5480,5480,0
20230925,155700,2957678460,5480,5480,5480,5480,0
20230925,155600,2957678460,5480,5480,5480,5480,0
20230925,155500,2957678460,5480,5480,5480,5480,0
20230925,155400,2957678460,5480,5480,5480,5480,0
20230925,155300,2957678460,5480,5480,5480,5480,0
20230925,155200,2957678460,5480,5480,5480,5480,0
20230925,155100,2957678460,5480,5480,5480,5480,0
20230925,155000,2957678460,5480,5480,5480,5480,0
20230925,154900,2957678460,5480,5480,5480,5480,0
20230925,154800,2957678460,5480,5480,5480,5480,0
20230925,154700,2957678460,5480,5480,5480,5480,0
20230925,154600,2957678460,5480,5480,5480,5480,0
20230925,154500,2957678460,5480,5480,5480,5480,0
20230925,154400,2957678460,5480,5480,5480,5480,0
20230925,154300,2957678460,5480,5480,5480,5480,0
20230925,154200,2957678460,5480,5480,5480,5480,0
20230925,154100,2957678460,5480,5480,5480,5480,0
20230925,154000,2957678460,5480,5480,5480,5480,0
20230925,153900,2957678460,5480,5480,5480,5480,0
20230925,153800,2957678460,5480,5480,5480,5480,0
20230925,153700,2957678460,5480,5480,5480,5480,0
20230925,153600,2957678460,5480,5480,5480,5480,0
20230925,153500,2957678460,5480,5480,5480,5480,0
20230925,153400,2957678460,5480,5480,5480,5480,0
20230925,153300,2957678460,5480,5480,5480,5480,0
20230925,153200,2957678460,5480,5480,5480,5480,0
20230925,153100,2957678460,5480,5480,5480,5480,8730
20230925,153000,2957678460,5480,5480,5480,5480,8730
20230925,152900,2909838060,5480,5480,5480,5480,0
20230925,152800,2909838060,5480,5480,5480,5480,0
20230925,152700,2909838060,5480,5480,5480,5480,0
20230925,152600,2909838060,5480,5480,5480,5480,0
20230925,152500,2909838060,5480,5480,5480,5480,0
20230925,152400,2909838060,5480,5480,5480,5480,0
20230925,152300,2909838060,5480,5480,5480,5480,0
20230925,152200,2909838060,5480,5480,5480,5480,0
20230925,152100,2909838060,5480,5480,5480,5480,0
20230925,152000,2909838060,5480,5480,5480,5480,0
20230925,151900,2909838060,5480,5480,5480,5470,724
20230925,151800,2905870740,5450,5450,5470,5450,13317
20230925,151700,2833221130,5450,5470,5470,5450,11630
20230925,151600,2769832420,5460,5470,5480,5460,10746
20230925,151500,2711151370,5450,5480,5480,5450,11162
20230925,151400,2650168830,5480,5480,5480,5470,250
20230925,151300,2648800460,5460,5480,5480,5460,878
20230925,151200,2643996850,5480,5480,5480,5480,500
20230925,151100,2641256850,5480,5470,5480,5470,789
20230925,151000,2636934870,5480,5470,5480,5460,620
20230925,150900,2633547930,5470,5470,5470,5470,0
20230925,150800,2633547930,5470,5470,5490,5470,1323
20230925,150700,2626307800,5480,5480,5480,5470,658
20230925,150600,2622703340,5490,5480,5490,5470,1659
20230925,150500,2613616100,5490,5490,5490,5470,4645
20230925,150400,2588186510,5490,5490,5490,5480,239
20230925,150300,2586876770,5490,5490,5490,5490,3
20230925,150200,2586860300,5470,5470,5470,5470,45
20230925,150100,2586614150,5490,5490,5490,5470,614
20230925,150000,2583244290,5480,5470,5480,5470,965
20230925,145900,2577962390,5470,5480,5490,5470,1061
20230925,145800,2572150210,5470,5480,5490,5470,925
20230925,145700,2567084830,5480,5480,5490,5470,730
20230925,145600,2563085430,5480,5480,5490,5470,1883
20230925,145500,2552772440,5470,5480,5490,5470,4768
20230925,145400,2526636900,5480,5480,5500,5480,739
20230925,145300,2522584150,5480,5490,5500,5480,808
20230925,145200,2518148310,5490,5490,5500,5480,943
20230925,145100,2512973050,5490,5480,5500,5480,1609
20230925,145000,2504140740,5480,5480,5490,5470,1421
20230925,144900,2496347810,5490,5480,5490,5480,1119
20230925,144800,2490212520,5480,5480,5490,5470,971
20230925,144700,2484889000,5480,5470,5490,5470,939
20230925,144600,2479749210,5470,5490,5490,5470,699
20230925,144500,2475924920,5470,5480,5490,5470,910
20230925,144400,2470941580,5480,5480,5480,5470,960
20230925,144300,2465682780,5480,5480,5480,5470,1784
20230925,144200,2455910530,5480,5480,5480,5470,457
20230925,144100,2453406490,5470,5480,5480,5470,1207
20230925,144000,2446799050,5480,5480,5490,5470,955
20230925,143900,2441564190,5470,5470,5480,5470,1757
20230925,143800,2431936950,5470,5470,5470,5460,3072
20230925,143700,2415136110,5470,5470,5470,5470,735
20230925,143600,2411115660,5470,5480,5490,5470,657
20230925,143500,2407519110,5470,5480,5480,5470,817
20230925,143400,2403045390,5480,5490,5490,5480,521
20230925,143300,2400185760,5480,5490,5490,5480,972
20230925,143200,2394853620,5500,5470,5500,5470,973
20230925,143100,2389517100,5470,5480,5500,5470,1530
20230925,143000,2381130310,5470,5480,5480,5470,821
20230925,142900,2376635030,5480,5490,5490,5470,550
20230925,142800,2373623670,5480,5490,5490,5480,848
20230925,142700,2368976180,5490,5510,5510,5490,4968
20230925,142600,2341653900,5510,5510,5510,5500,1170
20230925,142500,2335211850,5520,5500,5520,5500,760
20230925,142400,2331024930,5500,5480,5510,5480,5161
20230925,142300,2302646450,5470,5470,5480,5470,1194
20230925,142200,2296107740,5470,5470,5480,5460,1249
20230925,142100,2289272630,5470,5470,5470,5470,2245
20230925,142000,2276992480,5470,5470,5470,5460,1760
20230925,141900,2267370300,5470,5460,5470,5450,4061
20230925,141800,2245189240,5450,5460,5460,5450,1005
20230925,141700,2239702200,5460,5450,5470,5450,4446
20230925,141600,2215434300,5460,5460,5460,5450,1063
20230925,141500,2209631940,5450,5470,5470,5450,3462
20230925,141400,2190732390,5470,5460,5470,5450,3078
20230925,141300,2173913970,5460,5460,5470,5450,2849
20230925,141200,2158357880,5460,5460,5460,5460,1266
20230925,141100,2151445520,5460,5460,5470,5450,2014
20230925,141000,2140451370,5460,5460,5470,5450,2485
20230925,140900,2126886640,5460,5460,5470,5450,4475
20230925,140800,2102450650,5460,5460,5470,5460,2494
20230925,140700,2088832830,5460,5460,5470,5460,5202
20230925,140600,2060420460,5470,5480,5480,5460,2686
20230925,140500,2045730990,5480,5470,5480,5460,4232
20230925,140400,2022556790,5470,5470,5480,5470,1658
20230925,140300,2013484180,5470,5480,5490,5470,2090
20230925,140200,2002035910,5480,5470,5480,5470,822
20230925,140100,1997536390,5470,5480,5480,5470,1160
20230925,140000,1991179960,5480,5470,5480,5470,1508
20230925,135900,1982923410,5470,5480,5500,5470,609
20230925,135800,1979586350,5480,5480,5480,5470,862
20230925,135700,1974864190,5470,5480,5480,5470,606
20230925,135600,1971548190,5480,5480,5490,5480,909
20230925,135500,1966566320,5480,5490,5490,5480,654
20230925,135400,1962979020,5490,5490,5500,5480,848
20230925,135300,1958329000,5490,5490,5490,5480,927
20230925,135200,1953240550,5490,5490,5490,5490,652
20230925,135100,1949661070,5480,5480,5480,5470,1227
20230925,135000,1942940540,5480,5480,5480,5480,669
20230925,134900,1939274420,5480,5480,5480,5480,757
20230925,134800,1935126060,5480,5480,5480,5480,548
20230925,134700,1932123020,5480,5480,5480,5480,938
20230925,134600,1926982780,5480,5480,5480,5480,1531
20230925,134500,1918592900,5480,5490,5490,5480,1937
20230925,134400,1907962620,5500,5490,5500,5490,1056
20230925,134300,1902161240,5490,5480,5490,5480,1431
20230925,134200,1894306280,5480,5490,5490,5480,950
20230925,134100,1889091900,5490,5490,5500,5480,1768
20230925,134000,1879384310,5490,5490,5500,5490,756
20230925,133900,1875231790,5490,5490,5500,5490,748
20230925,133800,1871119190,5490,5490,5490,5490,1306
20230925,133700,1863949250,5490,5500,5500,5490,315
20230925,133600,1862217880,5510,5490,5510,5490,1277
20230925,133500,1855196900,5490,5490,5490,5490,529
20230925,133400,1852292690,5490,5490,5490,5480,2494
20230925,133300,1838617200,5490,5490,5500,5490,1578
20230925,133200,1829952980,5490,5490,5500,5490,2049
20230925,133100,1818685910,5490,5490,5490,5490,489
20230925,133000,1816001300,5500,5500,5500,5490,1310
20230925,132900,1808799770,5500,5500,5500,5490,739
20230925,132800,1804735990,5490,5500,5510,5490,1443
20230925,132700,1796799660,5500,5500,5510,5500,1843
20230925,132600,1786663150,5500,5500,5510,5500,1645
20230925,132500,1777605670,5510,5510,5510,5500,1826
20230925,132400,1767545160,5510,5510,5520,5510,2771
20230925,132300,1752276440,5510,5520,5520,5510,1095
20230925,132200,1746241360,5510,5510,5510,5510,534
20230925,132100,1743299020,5510,5510,5520,5510,1041
20230925,132000,1737562920,5520,5530,5530,5520,409
20230925,131900,1735305160,5530,5530,5530,5520,1587
20230925,131800,1726537000,5530,5530,5530,5520,2680
20230925,131700,1711721440,5530,5540,5540,5530,58
20230925,131600,1711400690,5520,5530,5530,5520,274
20230925,131500,1709885670,5530,5540,5540,5520,256
20230925,131400,1708472100,5520,5520,5520,5520,48
20230925,131300,1708207140,5520,5530,5540,5520,214
20230925,131200,1707022330,5530,5550,5550,5530,22
20230925,131100,1706900570,5550,5530,5550,5530,4239
20230925,131000,1683417030,5530,5520,5530,5520,35
20230925,130900,1683223820,5520,5540,5540,5520,68
20230925,130800,1682847440,5540,5520,5540,5520,42
20230925,130700,1682615160,5520,5520,5520,5510,271
20230925,130600,1681119420,5530,5530,5530,5530,3
20230925,130500,1681102830,5520,5520,5520,5520,294
20230925,130400,1679479950,5520,5520,5520,5520,369
20230925,130300,1677443070,5530,5530,5530,5520,55
20230925,130200,1677139110,5530,5520,5540,5520,108
20230925,130100,1676541500,5540,5520,5540,5520,18
20230925,130000,1676442120,5520,5520,5520,5520,220
20230925,125900,1675227720,5520,5520,5520,5520,195
20230925,125800,1674151320,5520,5520,5520,5510,414
20230925,125700,1671866220,5530,5530,5530,5530,46
20230925,125600,1671611840,5530,5530,5530,5520,1795
20230925,125500,1661700660,5550,5530,5550,5520,2491
20230925,125400,1647934990,5530,5540,5550,5530,1144
20230925,125300,1641604080,5540,5520,5540,5520,294
20230925,125200,1639979130,5520,5520,5520,5520,133
20230925,125100,1639244970,5520,5520,5520,5520,19
20230925,125000,1639140090,5520,5520,5520,5520,93
20230925,124900,1638626730,5530,5540,5540,5530,23
20230925,124800,1638499420,5540,5530,5540,5530,356
20230925,124700,1636530500,5530,5530,5530,5530,1056
20230925,124600,1630690820,5530,5540,5540,5520,874
20230925,124500,1625860080,5540,5530,5540,5530,660
20230925,124400,1622210180,5530,5540,5550,5530,39
20230925,124300,1621994210,5530,5540,5550,5530,656
20230925,124200,1618359960,5560,5540,5570,5540,861
20230925,124100,1613588540,5530,5530,5530,5510,1164
20230925,124000,1607162910,5530,5530,5530,5530,78
20230925,123900,1606731570,5540,5540,5540,5540,369
20230925,123800,1604687310,5540,5540,5570,5540,1071
20230925,123700,1598748130,5540,5550,5550,5540,217
20230925,123600,1597543950,5550,5550,5560,5550,1315
20230925,123500,1590234850,5550,5540,5550,5540,1134
20230925,123400,1583941470,5540,5540,5540,5540,16
20230925,123300,1583852830,5550,5550,5550,5550,840
20230925,123200,1579190830,5550,5520,5550,5520,1146
20230925,123100,1572833530,5520,5530,5530,5520,267
20230925,123000,1571358200,5520,5530,5530,5520,45
20230925,122900,1571109750,5520,5520,5520,5520,40
20230925,122800,1570888950,5520,5520,5520,5520,115
20230925,122700,1570254150,5530,5530,5530,5520,1602
20230925,122600,1561395270,5540,5540,5540,5540,20
20230925,122500,1561284470,5540,5530,5540,5530,119
20230925,122400,1560625380,5530,5530,5530,5530,16
20230925,122300,1560536900,5530,5530,5530,5530,169
20230925,122200,1559602330,5540,5540,5540,5540,0
20230925,122100,1559602330,5540,5540,5540,5540,4358
20230925,122000,1535459010,5540,5540,5540,5540,131
20230925,121900,1534733270,5550,5550,5550,5550,884
20230925,121800,1529827070,5550,5550,5550,5550,1441
20230925,121700,1521829520,5550,5550,5550,5540,126
20230925,121600,1521130720,5540,5550,5550,5540,18
20230925,121500,1521030830,5550,5540,5550,5540,728
20230925,121400,1516995450,5540,5540,5540,5540,154
20230925,121300,1516142290,5540,5530,5540,5530,136
20230925,121200,1515389020,5530,5530,5530,5530,15
20230925,121100,1515306070,5530,5540,5540,5530,674
20230925,121000,1511577310,5530,5540,5540,5530,173
20230925,120900,1510620170,5540,5540,5550,5540,600
20230925,120800,1507294910,5540,5540,5540,5530,286
20230925,120700,1505710620,5550,5550,5550,5540,394
20230925,120600,1503524100,5550,5550,5560,5550,285
20230925,120500,1501941810,5540,5540,5540,5540,81
20230925,120400,1501493070,5540,5530,5540,5530,105
20230925,120300,1500911570,5530,5550,5550,5530,90
20230925,120200,1500413120,5550,5540,5550,5540,91
20230925,120100,1499908950,5540,5520,5540,5520,1024
20230925,120000,1494241040,5530,5520,5530,5520,66
20230925,115900,1493876710,5520,5520,5520,5520,16
20230925,115800,1493788390,5520,5530,5530,5520,401
20230925,115700,1491572860,5540,5520,5540,5520,1301
20230925,115600,1484380140,5520,5510,5520,5510,255
20230925,115500,1482973690,5520,5520,5520,5510,20
20230925,115400,1482863470,5510,5510,5510,5510,216
20230925,115300,1481673310,5530,5520,5530,5510,1051
20230925,115200,1475872440,5520,5520,5520,5520,387
20230925,115100,1473736200,5520,5510,5520,5510,183
20230925,115000,1472726630,5510,5510,5510,5510,376
20230925,114900,1470654870,5510,5500,5510,5500,529
20230925,114800,1467742970,5500,5480,5500,5480,430
20230925,114700,1465378840,5500,5490,5500,5480,1084
20230925,114600,1459438350,5490,5490,5490,5490,1041
20230925,114500,1453723260,5500,5490,5500,5490,52
20230925,114400,1453437680,5490,5490,5490,5490,15
20230925,114300,1453355330,5500,5500,5500,5500,163
20230925,114200,1452458830,5500,5500,5500,5500,760
20230925,114100,1448278830,5500,5500,5500,5500,56
20230925,114000,1447970830,5510,5510,5510,5500,79
20230925,113900,1447535700,5520,5510,5520,5510,19
20230925,113800,1447431000,5510,5500,5510,5500,427
20230925,113700,1445079420,5510,5520,5530,5510,1083
20230925,113600,1439104430,5510,5500,5510,5490,2748
20230925,113500,1423980740,5500,5500,5500,5500,169
20230925,113400,1423051240,5510,5500,5510,5500,20
20230925,113300,1422941230,5500,5500,5500,5500,70
20230925,113200,1422556230,5500,5490,5500,5490,881
20230925,113100,1417718230,5510,5490,5510,5490,75
20230925,113000,1417306270,5500,5510,5510,5500,362
20230925,112900,1415314830,5510,5500,5510,5500,18
20230925,112800,1415215820,5500,5500,5500,5490,769
20230925,112700,1410986770,5500,5470,5500,5460,2930
20230925,112600,1394932790,5470,5460,5470,5460,233
20230925,112500,1393660570,5460,5460,5460,5460,368
20230925,112400,1391651290,5460,5470,5470,5460,830
20230925,112300,1387111420,5470,5480,5480,5470,116
20230925,112200,1386476810,5470,5470,5470,5470,469
20230925,112100,1383911380,5480,5470,5480,5470,350
20230925,112000,1381996760,5470,5460,5470,5460,387
20230925,111900,1379880040,5460,5470,5470,5450,2134
20230925,111800,1368230600,5470,5470,5470,5470,80
20230925,111700,1367793000,5470,5460,5470,5460,2956
20230925,111600,1351623840,5460,5460,5460,5460,4103
20230925,111500,1329221460,5460,5460,5470,5450,1109
20230925,111400,1323164650,5460,5460,5460,5460,61
20230925,111300,1322831590,5460,5460,5460,5460,2910
20230925,111200,1306942990,5450,5450,5460,5450,809
20230925,111100,1302531120,5450,5460,5460,5450,584
20230925,111000,1299343030,5460,5460,5460,5460,118
20230925,110900,1298698750,5460,5470,5470,5460,178
20230925,110800,1297726670,5460,5460,5460,5460,257
20230925,110700,1296323450,5460,5460,5460,5460,86
20230925,110600,1295853890,5470,5480,5480,5460,10852
20230925,110500,1236508270,5480,5480,5480,5480,443
20230925,110400,1234080630,5480,5480,5480,5480,595
20230925,110300,1230820030,5480,5480,5480,5480,23
20230925,110200,1230693990,5480,5470,5480,5470,514
20230925,110100,1227879800,5470,5480,5480,5470,670
20230925,110000,1224208740,5480,5480,5480,5480,33
20230925,105900,1224027900,5480,5480,5480,5480,191
20230925,105800,1222981220,5480,5480,5480,5480,1657
20230925,105700,1213900860,5480,5480,5480,5480,417
20230925,105600,1211615700,5480,5480,5480,5480,92
20230925,105500,1211111540,5480,5480,5480,5480,219
20230925,105400,1209911420,5480,5480,5480,5480,834
20230925,105300,1205341100,5480,5490,5490,5480,345
20230925,105200,1203449730,5490,5490,5490,5490,1096
20230925,105100,1197432690,5500,5490,5500,5490,82
20230925,105000,1196982470,5490,5490,5490,5490,619
20230925,104900,1193584160,5500,5500,5500,5490,829
20230925,104800,1189025660,5500,5500,5500,5500,427
20230925,104700,1186677160,5500,5500,5500,5500,315
20230925,104600,1184944660,5500,5500,5500,5490,1039
20230925,104500,1179238930,5500,5500,5500,5500,236
20230925,104400,1177940930,5510,5510,5510,5500,430
20230925,104300,1175572320,5510,5500,5510,5500,1463
20230925,104200,1167517550,5490,5480,5500,5480,427
20230925,104100,1165177280,5490,5480,5490,5480,98
20230925,104000,1164639860,5490,5490,5490,5490,365
20230925,103900,1162636010,5490,5490,5490,5480,402
20230925,103800,1160429840,5480,5490,5490,5480,774
20230925,103700,1156187820,5480,5480,5480,5480,15
20230925,103600,1156105620,5480,5480,5480,5480,140
20230925,103500,1155338420,5480,5480,5480,5480,333
20230925,103400,1153513580,5480,5480,5480,5480,313
20230925,103300,1151798340,5480,5480,5480,5480,958
20230925,103200,1146548500,5480,5480,5480,5480,445
20230925,103100,1144109900,5480,5490,5500,5480,2717
20230925,103000,1129194330,5490,5490,5490,5490,85
20230925,102900,1128727680,5490,5500,5500,5490,139
20230925,102800,1127963980,5500,5490,5500,5490,1124
20230925,102700,1121793040,5490,5500,5500,5490,82
20230925,102600,1121342780,5500,5490,5500,5490,205
20230925,102500,1120215850,5490,5510,5510,5490,366
20230925,102400,1118204990,5510,5500,5510,5490,373
20230925,102300,1116153690,5500,5490,5500,5490,3628
20230925,102200,1096235880,5490,5510,5510,5490,176
20230925,102100,1095267910,5500,5490,5500,5490,2996
20230925,102000,1078815470,5510,5510,5510,5500,61
20230925,101900,1078479520,5510,5510,5510,5500,124
20230925,101800,1077797410,5510,5500,5510,5490,384
20230925,101700,1075687710,5500,5510,5510,5500,2022
20230925,101600,1064566670,5510,5510,5520,5500,1621
20230925,101500,1055635990,5510,5520,5520,5510,11
20230925,101400,1055575300,5500,5520,5520,5500,613
20230925,101300,1052199790,5510,5510,5520,5510,1512
20230925,101200,1043868580,5510,5520,5520,5510,145
20230925,101100,1043068800,5510,5500,5510,5490,1477
20230925,101000,1034944560,5490,5500,5520,5490,1970
20230925,100900,1024113700,5490,5490,5510,5490,250
20230925,100800,1022740960,5490,5490,5490,5480,559
20230925,100700,1019673080,5490,5490,5490,5480,171
20230925,100600,1018734450,5500,5500,5500,5480,1416
20230925,100500,1010966750,5480,5500,5500,5480,28
20230925,100400,1010813050,5500,5480,5500,5470,2677
20230925,100300,996139600,5480,5520,5520,5480,6142
20230925,100200,962414920,5510,5520,5520,5510,124
20230925,100100,961731190,5520,5520,5530,5520,221
20230925,100000,960511170,5520,5530,5540,5520,766
20230925,095900,956275060,5550,5530,5550,5530,218
20230925,095800,955068660,5530,5550,5550,5530,245
20230925,095700,953710470,5550,5540,5550,5520,1004
20230925,095600,948163220,5540,5540,5550,5540,156
20230925,095500,947298600,5550,5540,5550,5540,405
20230925,095400,945053860,5530,5550,5550,5530,102
20230925,095300,944489000,5530,5540,5540,5530,832
20230925,095200,939883190,5540,5540,5540,5540,344
20230925,095100,937977430,5530,5530,5540,5530,837
20230925,095000,933346080,5530,5500,5530,5500,1065
20230925,094900,927478010,5510,5510,5510,5500,806
20230925,094800,923039120,5510,5480,5530,5480,4665
20230925,094700,897381710,5480,5470,5480,5470,89
20230925,094600,896894630,5480,5490,5490,5470,1659
20230925,094500,887811250,5490,5470,5490,5450,612
20230925,094400,884468850,5480,5500,5500,5480,697
20230925,094300,880646620,5500,5460,5500,5460,2580
20230925,094200,866524460,5470,5490,5490,5460,1889
20230925,094100,856205680,5490,5460,5500,5460,1950
20230925,094000,845553460,5470,5510,5510,5470,494
20230925,093900,842843720,5490,5490,5510,5470,4960
20230925,093800,815675700,5480,5510,5510,5450,7969
20230925,093700,772138200,5490,5540,5540,5490,1152
20230925,093600,765796850,5520,5510,5530,5510,2609
20230925,093500,751397130,5510,5510,5520,5490,2379
20230925,093400,738292450,5510,5510,5510,5510,18
20230925,093300,738193270,5510,5500,5510,5490,923
20230925,093200,733116410,5500,5510,5510,5490,873
20230925,093100,728311550,5530,5470,5530,5470,2269
20230925,093000,715828800,5470,5500,5500,5450,8253
20230925,092900,670688970,5500,5470,5510,5460,9603
20230925,092800,617998620,5480,5520,5520,5450,15515
20230925,092700,532851260,5510,5540,5540,5510,5539
20230925,092600,502232270,5540,5570,5570,5540,7696
20230925,092500,459581780,5560,5530,5570,5530,2646
20230925,092400,444919950,5530,5560,5560,5530,2254
20230925,092300,432433470,5570,5580,5580,5570,474
20230925,092200,429792520,5580,5560,5590,5560,2152
20230925,092100,417806600,5560,5560,5560,5560,691
20230925,092000,413964640,5550,5550,5550,5540,5847
20230925,091900,381514320,5560,5550,5560,5530,4870
20230925,091800,354535900,5560,5560,5560,5550,3701
20230925,091700,333972590,5550,5560,5560,5550,2700
20230925,091600,318980650,5560,5570,5570,5550,1063
20230925,091500,313070320,5570,5580,5590,5560,5334
20230925,091400,283332670,5580,5580,5600,5580,203
20230925,091300,282198290,5580,5570,5600,5570,1912
20230925,091200,271522530,5570,5590,5600,5570,2224
20230925,091100,259114640,5600,5610,5610,5590,551
20230925,091000,256029130,5600,5650,5650,5600,4115
20230925,090900,232881040,5650,5660,5680,5650,3042
20230925,090800,215643610,5650,5680,5680,5650,763
20230925,090700,211320540,5680,5640,5680,5640,4362
20230925,090600,186676820,5640,5640,5640,5630,982
20230925,090500,181147330,5640,5640,5640,5620,909
20230925,090400,176024320,5640,5620,5640,5620,2083
20230925,090300,164298090,5620,5610,5630,5600,2291
20230925,090200,151434700,5600,5540,5600,5530,8195
20230925,090100,105924110,5540,5570,5600,5540,6029
20230925,090000,72404290,5560,5550,5630,5530,12733