stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230925,183300,20105490295,3135,3135,3135,3135,67482
20230925,183200,20105490295,3135,3135,3135,3135,0
20230925,183100,20105490295,3135,3135,3135,3135,0
20230925,183000,20105490295,3135,3135,3135,3135,0
20230925,182900,20105490295,3135,3135,3135,3135,0
20230925,182800,20105490295,3135,3135,3135,3135,0
20230925,182700,20105490295,3135,3135,3135,3135,0
20230925,182600,20105490295,3135,3135,3135,3135,0
20230925,182500,20105490295,3135,3135,3135,3135,0
20230925,182400,20105490295,3135,3135,3135,3135,0
20230925,182300,20105490295,3135,3135,3135,3135,0
20230925,182200,20105490295,3135,3135,3135,3135,0
20230925,182100,20105490295,3135,3135,3135,3135,0
20230925,182000,20105490295,3135,3135,3135,3135,0
20230925,181900,20105490295,3135,3135,3135,3135,0
20230925,181800,20105490295,3135,3135,3135,3135,0
20230925,181700,20105490295,3135,3135,3135,3135,0
20230925,181600,20105490295,3135,3135,3135,3135,0
20230925,181500,20105490295,3135,3135,3135,3135,0
20230925,181400,20105490295,3135,3135,3135,3135,0
20230925,181300,20105490295,3135,3135,3135,3135,0
20230925,181200,20105490295,3135,3135,3135,3135,0
20230925,181100,20105490295,3135,3135,3135,3135,0
20230925,181000,20105490295,3135,3135,3135,3135,0
20230925,180900,20105490295,3135,3135,3135,3135,0
20230925,180800,20105490295,3135,3135,3135,3135,0
20230925,180700,20105490295,3135,3135,3135,3135,0
20230925,180600,20105490295,3135,3135,3135,3135,0
20230925,180500,20105490295,3135,3135,3135,3135,0
20230925,180400,20105490295,3135,3135,3135,3135,0
20230925,180300,20105490295,3135,3135,3135,3135,67482
20230925,180200,20105490295,3135,3135,3135,3135,0
20230925,180100,20105490295,3135,3135,3135,3135,0
20230925,180000,20105490295,3135,3135,3135,3135,0
20230925,175900,20105490295,3135,3135,3135,3135,0
20230925,175800,20105490295,3135,3135,3135,3135,0
20230925,175700,20105490295,3135,3135,3135,3135,0
20230925,175600,20105490295,3135,3135,3135,3135,0
20230925,175500,20105490295,3135,3135,3135,3135,0
20230925,175400,20105490295,3135,3135,3135,3135,0
20230925,175300,20105490295,3135,3135,3135,3135,0
20230925,175200,20105490295,3135,3135,3135,3135,0
20230925,175100,20105490295,3135,3135,3135,3135,0
20230925,175000,20105490295,3135,3135,3135,3135,0
20230925,174900,20105490295,3135,3135,3135,3135,0
20230925,174800,20105490295,3135,3135,3135,3135,0
20230925,174700,20105490295,3135,3135,3135,3135,0
20230925,174600,20105490295,3135,3135,3135,3135,0
20230925,174500,20105490295,3135,3135,3135,3135,0
20230925,174400,20105490295,3135,3135,3135,3135,0
20230925,174300,20105490295,3135,3135,3135,3135,0
20230925,174200,20105490295,3135,3135,3135,3135,0
20230925,174100,20105490295,3135,3135,3135,3135,0
20230925,174000,20105490295,3135,3135,3135,3135,0
20230925,173900,20105490295,3135,3135,3135,3135,0
20230925,173800,20105490295,3135,3135,3135,3135,0
20230925,173700,20105490295,3135,3135,3135,3135,0
20230925,173600,20105490295,3135,3135,3135,3135,0
20230925,173500,20105490295,3135,3135,3135,3135,0
20230925,173400,20105490295,3135,3135,3135,3135,0
20230925,173300,20105490295,3135,3135,3135,3135,67482
20230925,173200,20105490295,3135,3135,3135,3135,0
20230925,173100,20105490295,3135,3135,3135,3135,0
20230925,173000,20105490295,3135,3135,3135,3135,0
20230925,172900,20105490295,3135,3135,3135,3135,0
20230925,172800,20105490295,3135,3135,3135,3135,0
20230925,172700,20105490295,3135,3135,3135,3135,0
20230925,172600,20105490295,3135,3135,3135,3135,0
20230925,172500,20105490295,3135,3135,3135,3135,0
20230925,172400,20105490295,3135,3135,3135,3135,0
20230925,172300,20105490295,3135,3135,3135,3135,0
20230925,172200,20105490295,3135,3135,3135,3135,0
20230925,172100,20105490295,3135,3135,3135,3135,0
20230925,172000,20105490295,3135,3135,3135,3135,0
20230925,171900,20105490295,3135,3135,3135,3135,0
20230925,171800,20105490295,3135,3135,3135,3135,0
20230925,171700,20105490295,3135,3135,3135,3135,0
20230925,171600,20105490295,3135,3135,3135,3135,0
20230925,171500,20105490295,3135,3135,3135,3135,0
20230925,171400,20105490295,3135,3135,3135,3135,0
20230925,171300,20105490295,3135,3135,3135,3135,0
20230925,171200,20105490295,3135,3135,3135,3135,0
20230925,171100,20105490295,3135,3135,3135,3135,0
20230925,171000,20105490295,3135,3135,3135,3135,0
20230925,170900,20105490295,3135,3135,3135,3135,0
20230925,170800,20105490295,3135,3135,3135,3135,0
20230925,170700,20105490295,3135,3135,3135,3135,0
20230925,170600,20105490295,3135,3135,3135,3135,0
20230925,170500,20105490295,3135,3135,3135,3135,0
20230925,170400,20105490295,3135,3135,3135,3135,0
20230925,170300,20105490295,3135,3135,3135,3135,67482
20230925,170200,20105490295,3135,3135,3135,3135,0
20230925,170100,20105490295,3135,3135,3135,3135,0
20230925,170000,20105490295,3135,3135,3135,3135,0
20230925,165900,20105490295,3135,3135,3135,3135,0
20230925,165800,20105490295,3135,3135,3135,3135,0
20230925,165700,20105490295,3135,3135,3135,3135,0
20230925,165600,20105490295,3135,3135,3135,3135,0
20230925,165500,20105490295,3135,3135,3135,3135,0
20230925,165400,20105490295,3135,3135,3135,3135,0
20230925,165300,20105490295,3135,3135,3135,3135,0
20230925,165200,20105490295,3135,3135,3135,3135,0
20230925,165100,20105490295,3135,3135,3135,3135,0
20230925,165000,20105490295,3135,3135,3135,3135,0
20230925,164900,20105490295,3135,3135,3135,3135,0
20230925,164800,20105490295,3135,3135,3135,3135,0
20230925,164700,20105490295,3135,3135,3135,3135,0
20230925,164600,20105490295,3135,3135,3135,3135,0
20230925,164500,20105490295,3135,3135,3135,3135,0
20230925,164400,20105490295,3135,3135,3135,3135,0
20230925,164300,20105490295,3135,3135,3135,3135,0
20230925,164200,20105490295,3135,3135,3135,3135,0
20230925,164100,20105490295,3135,3135,3135,3135,0
20230925,164000,20105490295,3135,3135,3135,3135,0
20230925,163900,20105490295,3135,3135,3135,3135,0
20230925,163800,20105490295,3135,3135,3135,3135,0
20230925,163700,20105490295,3135,3135,3135,3135,0
20230925,163600,20105490295,3135,3135,3135,3135,0
20230925,163500,20105490295,3135,3135,3135,3135,0
20230925,163400,20105490295,3135,3135,3135,3135,0
20230925,163300,20105490295,3135,3135,3135,3135,67482
20230925,163200,20105490295,3135,3135,3135,3135,0
20230925,163100,20105490295,3135,3135,3135,3135,0
20230925,163000,20105490295,3135,3135,3135,3135,0
20230925,162900,20105490295,3135,3135,3135,3135,0
20230925,162800,20105490295,3135,3135,3135,3135,0
20230925,162700,20105490295,3135,3135,3135,3135,0
20230925,162600,20105490295,3135,3135,3135,3135,0
20230925,162500,20105490295,3135,3135,3135,3135,0
20230925,162400,20105490295,3135,3135,3135,3135,0
20230925,162300,20105490295,3135,3135,3135,3135,0
20230925,162200,20105490295,3135,3135,3135,3135,0
20230925,162100,20105490295,3135,3135,3135,3135,0
20230925,162000,20105490295,3135,3135,3135,3135,0
20230925,161900,20105490295,3135,3135,3135,3135,0
20230925,161800,20105490295,3135,3135,3135,3135,0
20230925,161700,20105490295,3135,3135,3135,3135,0
20230925,161600,20105490295,3135,3135,3135,3135,0
20230925,161500,20105490295,3135,3135,3135,3135,0
20230925,161400,20105490295,3135,3135,3135,3135,0
20230925,161300,20105490295,3135,3135,3135,3135,0
20230925,161200,20105490295,3135,3135,3135,3135,0
20230925,161100,20105490295,3135,3135,3135,3135,0
20230925,161000,20105490295,3135,3135,3135,3135,0
20230925,160900,20105490295,3135,3135,3135,3135,0
20230925,160800,20105490295,3135,3135,3135,3135,0
20230925,160700,20105490295,3135,3135,3135,3135,0
20230925,160600,20105490295,3135,3135,3135,3135,0
20230925,160500,20105490295,3135,3135,3135,3135,0
20230925,160400,20105490295,3135,3135,3135,3135,0
20230925,160300,20105490295,3135,3135,3135,3135,67482
20230925,160200,20105490295,3135,3135,3135,3135,0
20230925,160100,20105490295,3135,3135,3135,3135,0
20230925,160000,20105490295,3135,3135,3135,3135,0
20230925,155900,20105490295,3135,3135,3135,3135,0
20230925,155800,20105490295,3135,3135,3135,3135,0
20230925,155700,20105490295,3135,3135,3135,3135,0
20230925,155600,20105490295,3135,3135,3135,3135,0
20230925,155500,20105490295,3135,3135,3135,3135,0
20230925,155400,20105490295,3135,3135,3135,3135,0
20230925,155300,20105490295,3135,3135,3135,3135,0
20230925,155200,20105490295,3135,3135,3135,3135,0
20230925,155100,20105490295,3135,3135,3135,3135,0
20230925,155000,20105490295,3135,3135,3135,3135,0
20230925,154900,20105490295,3135,3135,3135,3135,0
20230925,154800,20105490295,3135,3135,3135,3135,0
20230925,154700,20105490295,3135,3135,3135,3135,0
20230925,154600,20105490295,3135,3135,3135,3135,0
20230925,154500,20105490295,3135,3135,3135,3135,0
20230925,154400,20105490295,3135,3135,3135,3135,0
20230925,154300,20105490295,3135,3135,3135,3135,0
20230925,154200,20105490295,3135,3135,3135,3135,0
20230925,154100,20105490295,3135,3135,3135,3135,0
20230925,154000,20105490295,3135,3135,3135,3135,0
20230925,153900,20105490295,3135,3135,3135,3135,0
20230925,153800,20105490295,3135,3135,3135,3135,0
20230925,153700,20105490295,3135,3135,3135,3135,0
20230925,153600,20105490295,3135,3135,3135,3135,0
20230925,153500,20105490295,3135,3135,3135,3135,0
20230925,153400,20105490295,3135,3135,3135,3135,0
20230925,153300,20105490295,3135,3135,3135,3135,67482
20230925,153200,20105490295,3135,3135,3135,3135,0
20230925,153100,20105490295,3135,3135,3135,3135,0
20230925,153000,20105490295,3135,3135,3135,3135,67482
20230925,152900,19893934225,3140,3140,3140,3140,0
20230925,152800,19893934225,3140,3140,3140,3140,0
20230925,152700,19893934225,3140,3140,3140,3140,0
20230925,152600,19893934225,3140,3140,3140,3140,0
20230925,152500,19893934225,3140,3140,3140,3140,0
20230925,152400,19893934225,3140,3140,3140,3140,0
20230925,152300,19893934225,3140,3140,3140,3140,0
20230925,152200,19893934225,3140,3140,3140,3140,0
20230925,152100,19893934225,3140,3140,3140,3140,0
20230925,152000,19893934225,3140,3140,3140,3140,0
20230925,151900,19893934225,3140,3140,3140,3135,13847
20230925,151800,19850473660,3135,3135,3135,3130,30646
20230925,151700,19754445770,3135,3130,3135,3130,15590
20230925,151600,19705588580,3135,3135,3135,3130,19648
20230925,151500,19644014720,3135,3130,3135,3130,38082
20230925,151400,19524815800,3130,3135,3135,3130,17735
20230925,151300,19469258285,3135,3135,3135,3130,7028
20230925,151200,19447227705,3135,3135,3135,3130,11364
20230925,151100,19411639255,3135,3135,3135,3130,15403
20230925,151000,19363422725,3130,3130,3135,3125,15224
20230925,150900,19315773415,3130,3130,3135,3125,29332
20230925,150800,19223965375,3125,3130,3130,3125,5934
20230925,150700,19205405975,3130,3130,3135,3130,19494
20230925,150600,19144375620,3130,3130,3135,3125,54006
20230925,150500,18975381065,3135,3135,3135,3130,10834
20230925,150400,18941425390,3135,3130,3135,3130,5212
20230925,150300,18925092945,3135,3135,3140,3130,9800
20230925,150200,18894366245,3135,3135,3140,3130,43712
20230925,150100,18757437825,3140,3135,3140,3130,12056
20230925,150000,18719644165,3135,3135,3140,3130,11057
20230925,145900,18684980175,3130,3135,3135,3130,8361
20230925,145800,18658769645,3135,3135,3140,3130,11290
20230925,145700,18623382115,3135,3135,3140,3135,12006
20230925,145600,18585732330,3140,3140,3140,3135,6146
20230925,145500,18566460695,3140,3135,3140,3130,7025
20230925,145400,18544432105,3135,3135,3140,3130,16297
20230925,145300,18493354645,3135,3135,3135,3130,4092
20230925,145200,18480534935,3130,3130,3135,3130,8371
20230925,145100,18454319645,3135,3135,3135,3130,7134
20230925,145000,18431969555,3135,3130,3135,3130,7490
20230925,144900,18408492960,3135,3135,3135,3130,25576
20230925,144800,18328416160,3130,3140,3140,3130,6911
20230925,144700,18306748350,3135,3150,3150,3130,98914
20230925,144600,17996107850,3145,3150,3150,3145,8871
20230925,144500,17968206735,3145,3145,3150,3145,8113
20230925,144400,17942691125,3145,3150,3150,3145,7902
20230925,144300,17917832065,3150,3145,3150,3145,15769
20230925,144200,17868231960,3145,3150,3150,3145,1355
20230925,144100,17863964730,3150,3150,3150,3145,2206
20230925,144000,17857020810,3150,3145,3150,3140,9768
20230925,143900,17826303215,3140,3145,3145,3140,7669
20230925,143800,17802196580,3150,3145,3150,3145,10496
20230925,143700,17769185755,3145,3145,3150,3145,1689
20230925,143600,17763872735,3150,3145,3150,3145,5749
20230925,143500,17745778500,3145,3145,3145,3140,8061
20230925,143400,17720427655,3145,3145,3145,3140,9300
20230925,143300,17691190550,3145,3145,3145,3140,15501
20230925,143200,17642447145,3145,3145,3145,3140,24999
20230925,143100,17563907800,3145,3155,3155,3140,86524
20230925,143000,17291664075,3150,3155,3160,3150,106187
20230925,142900,16957072795,3160,3155,3160,3155,4471
20230925,142800,16942966185,3155,3160,3160,3150,9248
20230925,142700,16913785390,3160,3165,3165,3155,3217
20230925,142600,16903630975,3155,3160,3165,3155,24263
20230925,142500,16827067370,3155,3165,3170,3155,13075
20230925,142400,16785740905,3160,3165,3165,3160,3123
20230925,142300,16775870990,3160,3165,3165,3160,9526
20230925,142200,16745766345,3165,3165,3165,3160,7081
20230925,142100,16723389290,3170,3170,3175,3160,17406
20230925,142000,16668349865,3170,3155,3170,3150,25771
20230925,141900,16586871120,3155,3155,3160,3150,2782
20230925,141800,16578093885,3160,3160,3160,3155,5767
20230925,141700,16559887985,3155,3160,3160,3155,4859
20230925,141600,16544547865,3155,3155,3160,3155,11203
20230925,141500,16509202265,3155,3155,3160,3150,2518
20230925,141400,16501265215,3155,3160,3160,3155,4065
20230925,141300,16488431915,3160,3155,3160,3155,6936
20230925,141200,16466544610,3155,3150,3160,3150,2299
20230925,141100,16459291320,3155,3160,3160,3150,27426
20230925,141000,16372766840,3155,3155,3160,3155,15280
20230925,140900,16324545435,3160,3160,3165,3155,10235
20230925,140800,16292212840,3165,3160,3170,3160,10190
20230925,140700,16259981255,3165,3165,3170,3165,3587
20230925,140600,16248622895,3165,3165,3170,3160,44930
20230925,140500,16106586735,3170,3170,3170,3165,395
20230925,140400,16105335585,3170,3165,3170,3165,16333
20230925,140300,16053614955,3165,3170,3170,3165,2039
20230925,140200,16047160475,3165,3165,3170,3165,5862
20230925,140100,16028602945,3165,3170,3170,3160,16545
20230925,140000,15976194650,3165,3165,3170,3165,4985
20230925,135900,15960407415,3165,3170,3170,3165,7813
20230925,135800,15935668330,3170,3170,3170,3165,18592
20230925,135700,15876803575,3170,3170,3170,3165,2842
20230925,135600,15867798485,3170,3170,3175,3170,8349
20230925,135500,15841327590,3170,3170,3175,3170,2163
20230925,135400,15834463855,3170,3175,3175,3170,4563
20230925,135300,15819994550,3175,3170,3175,3170,585
20230925,135200,15818138985,3170,3170,3175,3170,6294
20230925,135100,15798168355,3170,3175,3175,3165,13845
20230925,135000,15754279535,3170,3175,3175,3170,2063
20230925,134900,15747732710,3175,3175,3175,3170,3833
20230925,134800,15735580175,3175,3175,3175,3170,1531
20230925,134700,15730721945,3175,3175,3180,3170,2104
20230925,134600,15724041740,3180,3175,3180,3170,2030
20230925,134500,15717598130,3175,3175,3175,3170,12455
20230925,134400,15678101605,3170,3180,3180,3170,12768
20230925,134300,15637568065,3180,3180,3180,3175,690
20230925,134200,15635373970,3180,3180,3180,3175,3651
20230925,134100,15623770705,3180,3180,3180,3175,4973
20230925,134000,15607969210,3180,3190,3190,3180,26084
20230925,133900,15524986070,3185,3185,3190,3185,5129
20230925,133800,15508634230,3185,3190,3190,3185,1002
20230925,133700,15505442750,3185,3185,3190,3185,1966
20230925,133600,15499180700,3185,3185,3190,3185,1735
20230925,133500,15493654585,3185,3190,3190,3185,4374
20230925,133400,15479723105,3190,3190,3190,3185,4447
20230925,133300,15465556205,3190,3195,3195,3185,4563
20230925,133200,15451001880,3190,3190,3195,3185,1865
20230925,133100,15445050835,3190,3190,3195,3185,1545
20230925,133000,15440122650,3185,3190,3190,3185,2145
20230925,132900,15433284185,3190,3185,3190,3185,3387
20230925,132800,15422492560,3190,3185,3190,3185,744
20230925,132700,15420121370,3185,3185,3190,3180,4004
20230925,132600,15407362975,3180,3190,3190,3180,6564
20230925,132500,15386472315,3185,3185,3190,3180,2598
20230925,132400,15378197760,3185,3190,3190,3180,14774
20230925,132300,15331132785,3190,3200,3200,3190,12090
20230925,132200,15292552395,3200,3195,3200,3195,9479
20230925,132100,15262264880,3195,3200,3200,3195,2326
20230925,132000,15254822520,3200,3195,3200,3190,2395
20230925,131900,15247175675,3190,3195,3195,3190,3407
20230925,131800,15236299175,3190,3200,3200,3190,7522
20230925,131700,15212261545,3195,3205,3205,3195,28206
20230925,131600,15122000405,3215,3205,3215,3205,3667
20230925,131500,15110237780,3205,3210,3220,3205,17332
20230925,131400,15054579615,3210,3225,3225,3210,1957
20230925,131300,15048279775,3225,3215,3230,3215,13542
20230925,131200,15004639270,3215,3230,3230,3215,2673
20230925,131100,14996039275,3230,3230,3235,3215,12091
20230925,131000,14956989315,3230,3230,3235,3230,9054
20230925,130900,14927719685,3230,3230,3235,3225,19702
20230925,130800,14864138620,3225,3215,3230,3205,31683
20230925,130700,14762192325,3210,3210,3210,3205,6204
20230925,130600,14742280985,3210,3210,3210,3205,9099
20230925,130500,14713093625,3210,3210,3210,3205,1911
20230925,130400,14706959340,3210,3210,3210,3205,8975
20230925,130300,14678172190,3205,3210,3210,3205,331
20230925,130200,14677110415,3210,3205,3210,3205,1924
20230925,130100,14670943850,3205,3205,3210,3205,7570
20230925,130000,14646681995,3205,3200,3205,3200,3808
20230925,125900,14634489470,3200,3200,3205,3200,2460
20230925,125800,14626617005,3205,3200,3205,3200,2320
20230925,125700,14619192645,3205,3200,3205,3200,4951
20230925,125600,14603341645,3200,3200,3200,3200,2750
20230925,125500,14594541645,3200,3200,3200,3195,4710
20230925,125400,14579487580,3200,3200,3205,3195,7487
20230925,125300,14555526155,3200,3205,3205,3200,8029
20230925,125200,14529825360,3205,3205,3205,3200,5030
20230925,125100,14513720375,3205,3210,3215,3200,6751
20230925,125000,14492071705,3210,3200,3210,3200,20176
20230925,124900,14427409085,3205,3205,3205,3200,3180
20230925,124800,14417224160,3205,3195,3205,3195,8488
20230925,124700,14390056000,3200,3195,3200,3195,1842
20230925,124600,14384161815,3200,3200,3200,3195,3653
20230925,124500,14372489265,3195,3195,3200,3195,3553
20230925,124400,14361121210,3200,3200,3200,3195,1867
20230925,124300,14355147110,3200,3200,3200,3195,2421
20230925,124200,14347400515,3195,3195,3200,3195,476
20230925,124100,14345879470,3195,3200,3200,3195,6132
20230925,124000,14326272355,3200,3205,3205,3195,32528
20230925,123900,14222181025,3205,3215,3215,3200,35778
20230925,123800,14107381010,3215,3215,3215,3210,8217
20230925,123700,14080973765,3215,3210,3215,3210,1855
20230925,123600,14075010600,3210,3215,3215,3210,2105
20230925,123500,14068247295,3215,3215,3215,3210,6895
20230925,123400,14046083715,3215,3215,3220,3210,13416
20230925,123300,14002952585,3215,3210,3215,3205,9088
20230925,123200,13973762540,3210,3205,3210,3205,7714
20230925,123100,13949019105,3205,3205,3210,3205,4215
20230925,123000,13935500895,3205,3205,3210,3200,12924
20230925,122900,13894078230,3200,3185,3200,3180,54122
20230925,122800,13721114570,3185,3180,3185,3175,3707
20230925,122700,13709326925,3180,3180,3180,3175,3536
20230925,122600,13698084545,3180,3180,3180,3175,1579
20230925,122500,13693066120,3175,3180,3180,3175,2297
20230925,122400,13685767180,3180,3180,3180,3175,3559
20230925,122300,13674459560,3180,3180,3180,3175,1770
20230925,122200,13668836635,3180,3180,3180,3175,988
20230925,122100,13665698045,3180,3185,3185,3180,3269
20230925,122000,13655295885,3185,3185,3185,3180,2040
20230925,121900,13648800985,3185,3180,3185,3180,1799
20230925,121800,13643078035,3180,3185,3185,3180,919
20230925,121700,13640154185,3185,3180,3185,3175,1203
20230925,121600,13636329065,3180,3180,3180,3170,9894
20230925,121500,13604949590,3175,3175,3180,3170,3821
20230925,121400,13592820415,3180,3175,3180,3170,2232
20230925,121300,13585735245,3175,3175,3180,3175,5859
20230925,121200,13567123660,3175,3180,3180,3175,1169
20230925,121100,13563408050,3180,3180,3185,3170,12810
20230925,121000,13522741310,3180,3180,3185,3175,1462
20230925,120900,13518093310,3180,3185,3185,3175,8468
20230925,120800,13491176500,3185,3190,3190,3185,4541
20230925,120700,13476704760,3190,3190,3190,3185,4699
20230925,120600,13461724770,3190,3160,3190,3160,54562
20230925,120500,13288230845,3160,3160,3160,3160,12605
20230925,120400,13248399045,3160,3165,3165,3160,8815
20230925,120300,13220513910,3170,3165,3170,3165,3354
20230925,120200,13209892750,3165,3170,3175,3165,12487
20230925,120100,13170309715,3175,3175,3175,3170,1607
20230925,120000,13165208220,3175,3175,3175,3170,3645
20230925,115900,13153646890,3170,3175,3175,3170,9522
20230925,115800,13123455745,3175,3170,3175,3170,2711
20230925,115700,13114855760,3170,3175,3175,3170,5354
20230925,115600,13097882435,3175,3175,3175,3170,6206
20230925,115500,13078196540,3175,3170,3175,3170,3282
20230925,115400,13067782660,3170,3175,3175,3170,4115
20230925,115300,13054737710,3175,3170,3175,3170,6726
20230925,115200,13033415740,3175,3170,3175,3170,3505
20230925,115100,13022304040,3170,3175,3175,3170,2059
20230925,115000,13015774675,3175,3175,3175,3170,3505
20230925,114900,13004658525,3175,3175,3175,3170,3123
20230925,114800,12994743050,3170,3170,3175,3170,2507
20230925,114700,12986788425,3175,3170,3175,3165,2323
20230925,114600,12979423745,3170,3170,3170,3165,7694
20230925,114500,12955069725,3170,3170,3170,3165,3019
20230925,114400,12945505935,3170,3175,3175,3170,1608
20230925,114300,12940406940,3175,3170,3175,3170,2699
20230925,114200,12931849955,3170,3175,3175,3165,2226
20230925,114100,12924791750,3165,3170,3170,3165,10679
20230925,114000,12890957450,3170,3165,3170,3165,1122
20230925,113900,12887402120,3165,3165,3170,3165,4457
20230925,113800,12873293455,3170,3170,3170,3165,2979
20230925,113700,12863850525,3170,3165,3170,3160,5442
20230925,113600,12846626215,3165,3155,3165,3155,2613
20230925,113500,12838367360,3160,3160,3160,3155,1923
20230925,113400,12832298090,3160,3160,3165,3155,17334
20230925,113300,12777588725,3165,3160,3165,3155,11873
20230925,113200,12740097580,3160,3165,3165,3155,46775
20230925,113100,12592351345,3165,3160,3165,3160,1800
20230925,113000,12586661470,3160,3160,3165,3160,3153
20230925,112900,12576694550,3165,3165,3165,3160,6059
20230925,112800,12557536375,3165,3165,3165,3160,1875
20230925,112700,12551603500,3160,3160,3165,3160,2880
20230925,112600,12542497040,3165,3160,3170,3160,4229
20230925,112500,12529120565,3165,3170,3175,3160,23544
20230925,112400,12454564920,3175,3180,3180,3160,24130
20230925,112300,12378038695,3175,3175,3180,3170,23642
20230925,112200,12302958535,3170,3165,3175,3165,9655
20230925,112100,12272359080,3170,3160,3170,3160,3813
20230925,112000,12260290760,3155,3155,3170,3155,15415
20230925,111900,12211607665,3160,3160,3170,3155,13145
20230925,111800,12170098050,3170,3170,3175,3155,31580
20230925,111700,12070145400,3175,3165,3175,3165,10925
20230925,111600,12035509700,3170,3165,3170,3165,8483
20230925,111500,12008643545,3170,3170,3175,3160,32160
20230925,111400,11906815335,3165,3170,3175,3160,16785
20230925,111300,11853629915,3165,3170,3180,3160,13768
20230925,111200,11810013095,3165,3165,3180,3165,29846
20230925,111100,11715259570,3170,3165,3170,3160,16540
20230925,111000,11662870770,3165,3160,3165,3160,2488
20230925,110900,11654997600,3160,3155,3160,3155,9683
20230925,110800,11624403975,3155,3150,3155,3150,3757
20230925,110700,11612564750,3150,3150,3155,3150,6799
20230925,110600,11591146395,3155,3150,3155,3145,5090
20230925,110500,11575120995,3150,3150,3155,3150,13705
20230925,110400,11531911920,3150,3145,3150,3145,9306
20230925,110300,11502601470,3150,3145,3150,3140,7043
20230925,110200,11480459715,3145,3150,3150,3140,6232
20230925,110100,11460851965,3150,3150,3155,3145,13510
20230925,110000,11418296720,3155,3155,3155,3150,7468
20230925,105900,11394765820,3155,3155,3155,3150,6341
20230925,105800,11374790285,3155,3150,3155,3145,9620
20230925,105700,11344486125,3150,3145,3150,3140,15119
20230925,105600,11296961160,3145,3145,3150,3140,15790
20230925,105500,11247353205,3145,3150,3155,3145,170612
20230925,105400,10709993080,3155,3155,3155,3150,41085
20230925,105300,10580566130,3155,3155,3160,3150,11676
20230925,105200,10543729590,3155,3160,3160,3155,14024
20230925,105100,10499463270,3160,3160,3160,3155,20490
20230925,105000,10434804820,3155,3160,3165,3155,38775
20230925,104900,10312446725,3160,3165,3170,3160,30334
20230925,104800,10216585745,3160,3170,3170,3160,4105
20230925,104700,10203594385,3170,3170,3175,3165,13226
20230925,104600,10161730380,3175,3170,3175,3170,10320
20230925,104500,10129008310,3170,3175,3180,3170,2244
20230925,104400,10121884280,3180,3175,3180,3170,8201
20230925,104300,10095865580,3170,3175,3185,3170,6933
20230925,104200,10073840460,3175,3185,3185,3175,33931
20230925,104100,9965948835,3185,3185,3185,3180,5101
20230925,104000,9949710270,3180,3185,3185,3180,22663
20230925,103900,9877546575,3185,3185,3185,3180,2055
20230925,103800,9871002140,3185,3185,3185,3180,10600
20230925,103700,9837270495,3185,3180,3190,3175,13121
20230925,103600,9795510920,3175,3185,3185,3175,18412
20230925,103500,9736950335,3185,3180,3185,3180,14671
20230925,103400,9690226480,3180,3175,3185,3170,12753
20230925,103300,9649689905,3175,3175,3180,3175,5409
20230925,103200,9632515005,3175,3170,3175,3160,32663
20230925,103100,9529013290,3170,3170,3170,3165,11509
20230925,103000,9492576045,3170,3170,3170,3165,4942
20230925,102900,9476919440,3170,3160,3170,3160,16212
20230925,102800,9425632845,3165,3165,3165,3160,1411
20230925,102700,9421170150,3165,3160,3165,3155,4628
20230925,102600,9406546155,3155,3155,3160,3155,12920
20230925,102500,9365734385,3155,3155,3155,3155,13508
20230925,102400,9323116645,3155,3155,3155,3150,8187
20230925,102300,9297299125,3155,3155,3155,3150,20295
20230925,102200,9233318005,3155,3155,3155,3150,24983
20230925,102100,9154612180,3155,3155,3160,3155,18914
20230925,102000,9094938295,3155,3155,3160,3155,8613
20230925,101900,9067758700,3155,3160,3160,3150,29621
20230925,101800,8974313310,3160,3160,3160,3155,8465
20230925,101700,8947585650,3155,3160,3160,3155,5006
20230925,101600,8931786180,3160,3160,3160,3155,15357
20230925,101500,8883292065,3160,3160,3165,3155,11894
20230925,101400,8845716100,3160,3155,3160,3155,10392
20230925,101300,8812878695,3160,3160,3165,3155,9201
20230925,101200,8783810180,3165,3165,3165,3160,18126
20230925,101100,8726515770,3165,3170,3170,3160,6852
20230925,101000,8704825500,3165,3160,3170,3160,8448
20230925,100900,8678089640,3160,3155,3160,3150,12638
20230925,100800,8638190990,3155,3155,3160,3150,47009
20230925,100700,8489876310,3160,3165,3165,3155,37083
20230925,100600,8372689515,3165,3165,3170,3160,28339
20230925,100500,8283020600,3165,3165,3170,3160,16333
20230925,100400,8231348195,3165,3170,3175,3160,12387
20230925,100300,8192126800,3170,3165,3170,3165,13314
20230925,100200,8149965450,3165,3170,3175,3165,7006
20230925,100100,8127765630,3170,3175,3175,3170,16584
20230925,100000,8075187510,3175,3175,3180,3175,7974
20230925,095900,8049869805,3180,3175,3180,3175,27569
20230925,095800,7962247150,3180,3175,3180,3175,8489
20230925,095700,7935284790,3180,3175,3180,3175,4504
20230925,095600,7920968755,3175,3175,3180,3175,38546
20230925,095500,7798549115,3175,3170,3175,3170,7042
20230925,095400,7776225635,3170,3170,3170,3165,12010
20230925,095300,7738204855,3170,3165,3170,3165,8836
20230925,095200,7710218525,3165,3170,3170,3165,24173
20230925,095100,7633695160,3165,3170,3175,3165,15937
20230925,095000,7583186690,3175,3175,3180,3175,8702
20230925,094900,7555557460,3175,3180,3180,3170,17710
20230925,094800,7499312405,3180,3185,3185,3180,27461
20230925,094700,7411946975,3185,3165,3185,3165,31546
20230925,094600,7311843225,3160,3165,3170,3160,18945
20230925,094500,7251888865,3165,3165,3165,3160,8285
20230925,094400,7225687650,3160,3175,3175,3150,43590
20230925,094300,7088069645,3175,3155,3175,3155,52408
20230925,094200,6922170540,3155,3160,3165,3150,71735
20230925,094100,6695727330,3160,3160,3165,3155,33020
20230925,094000,6591398955,3160,3170,3170,3160,30436
20230925,093900,6495061070,3170,3175,3175,3170,33458
20230925,093800,6388927475,3175,3175,3180,3170,28180
20230925,093700,6299473090,3180,3175,3180,3175,17876
20230925,093600,6242674170,3175,3175,3185,3175,17580
20230925,093500,6186798635,3185,3175,3185,3170,96023
20230925,093400,5882008865,3170,3180,3180,3170,47274
20230925,093300,5732034765,3180,3180,3180,3175,43629
20230925,093200,5593485735,3180,3185,3190,3180,26298
20230925,093100,5509808535,3185,3185,3190,3180,51231
20230925,093000,5346605565,3180,3185,3190,3180,43002
20230925,092900,5209756970,3190,3185,3195,3180,17140
20230925,092800,5155133585,3200,3190,3200,3180,74539
20230925,092700,4917379155,3195,3200,3200,3190,11557
20230925,092600,4880480080,3200,3205,3210,3190,38876
20230925,092500,4756281975,3205,3200,3210,3200,17953
20230925,092400,4698791090,3200,3205,3210,3195,23119
20230925,092300,4624814240,3205,3210,3215,3205,27349
20230925,092200,4537068665,3210,3210,3215,3205,12181
20230925,092100,4497953040,3210,3215,3215,3195,19317
20230925,092000,4436034865,3195,3195,3210,3185,202571
20230925,091900,3788343385,3190,3195,3200,3190,39349
20230925,091800,3662632725,3195,3205,3205,3195,42757
20230925,091700,3525961475,3205,3200,3205,3200,26037
20230925,091600,3442622155,3200,3205,3215,3200,50074
20230925,091500,3282295040,3215,3220,3225,3200,19057
20230925,091400,3221075510,3195,3200,3225,3185,103103
20230925,091300,2891196865,3200,3210,3220,3195,138570
20230925,091200,2447205565,3210,3240,3240,3210,121527
20230925,091100,2055040965,3240,3240,3245,3240,28914
20230925,091000,1961337440,3245,3250,3250,3240,59900
20230925,090900,1767030390,3250,3255,3255,3245,26965
20230925,090800,1679392845,3250,3250,3255,3245,21166
20230925,090700,1610609125,3250,3250,3255,3245,37529
20230925,090600,1488735900,3250,3255,3255,3245,26450
20230925,090500,1402788445,3255,3255,3260,3250,17738
20230925,090400,1345076740,3250,3235,3260,3235,50775
20230925,090300,1180228330,3235,3255,3265,3235,82673
20230925,090200,912089220,3265,3255,3265,3240,38912
20230925,090100,785565835,3250,3240,3255,3235,64205
20230925,090000,577320280,3240,3250,3255,3235,176565