stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230926,191900,350110170,4245,4245,4245,4245,1255
20230926,191800,350110170,4245,4245,4245,4245,0
20230926,191700,350110170,4245,4245,4245,4245,0
20230926,191600,350110170,4245,4245,4245,4245,0
20230926,191500,350110170,4245,4245,4245,4245,0
20230926,191400,350110170,4245,4245,4245,4245,0
20230926,191300,350110170,4245,4245,4245,4245,0
20230926,191200,350110170,4245,4245,4245,4245,0
20230926,191100,350110170,4245,4245,4245,4245,0
20230926,191000,350110170,4245,4245,4245,4245,0
20230926,190900,350110170,4245,4245,4245,4245,0
20230926,190800,350110170,4245,4245,4245,4245,0
20230926,190700,350110170,4245,4245,4245,4245,0
20230926,190600,350110170,4245,4245,4245,4245,0
20230926,190500,350110170,4245,4245,4245,4245,0
20230926,190400,350110170,4245,4245,4245,4245,0
20230926,190300,350110170,4245,4245,4245,4245,0
20230926,190200,350110170,4245,4245,4245,4245,0
20230926,190100,350110170,4245,4245,4245,4245,0
20230926,190000,350110170,4245,4245,4245,4245,0
20230926,185900,350110170,4245,4245,4245,4245,0
20230926,185800,350110170,4245,4245,4245,4245,0
20230926,185700,350110170,4245,4245,4245,4245,0
20230926,185600,350110170,4245,4245,4245,4245,0
20230926,185500,350110170,4245,4245,4245,4245,0
20230926,185400,350110170,4245,4245,4245,4245,0
20230926,185300,350110170,4245,4245,4245,4245,0
20230926,185200,350110170,4245,4245,4245,4245,0
20230926,185100,350110170,4245,4245,4245,4245,0
20230926,185000,350110170,4245,4245,4245,4245,0
20230926,184900,350110170,4245,4245,4245,4245,1255
20230926,184800,350110170,4245,4245,4245,4245,0
20230926,184700,350110170,4245,4245,4245,4245,0
20230926,184600,350110170,4245,4245,4245,4245,0
20230926,184500,350110170,4245,4245,4245,4245,0
20230926,184400,350110170,4245,4245,4245,4245,0
20230926,184300,350110170,4245,4245,4245,4245,0
20230926,184200,350110170,4245,4245,4245,4245,0
20230926,184100,350110170,4245,4245,4245,4245,0
20230926,184000,350110170,4245,4245,4245,4245,0
20230926,183900,350110170,4245,4245,4245,4245,0
20230926,183800,350110170,4245,4245,4245,4245,0
20230926,183700,350110170,4245,4245,4245,4245,0
20230926,183600,350110170,4245,4245,4245,4245,0
20230926,183500,350110170,4245,4245,4245,4245,0
20230926,183400,350110170,4245,4245,4245,4245,0
20230926,183300,350110170,4245,4245,4245,4245,0
20230926,183200,350110170,4245,4245,4245,4245,0
20230926,183100,350110170,4245,4245,4245,4245,0
20230926,183000,350110170,4245,4245,4245,4245,0
20230926,182900,350110170,4245,4245,4245,4245,0
20230926,182800,350110170,4245,4245,4245,4245,0
20230926,182700,350110170,4245,4245,4245,4245,0
20230926,182600,350110170,4245,4245,4245,4245,0
20230926,182500,350110170,4245,4245,4245,4245,0
20230926,182400,350110170,4245,4245,4245,4245,0
20230926,182300,350110170,4245,4245,4245,4245,0
20230926,182200,350110170,4245,4245,4245,4245,0
20230926,182100,350110170,4245,4245,4245,4245,0
20230926,182000,350110170,4245,4245,4245,4245,0
20230926,181900,350110170,4245,4245,4245,4245,1255
20230926,181800,350110170,4245,4245,4245,4245,0
20230926,181700,350110170,4245,4245,4245,4245,0
20230926,181600,350110170,4245,4245,4245,4245,0
20230926,181500,350110170,4245,4245,4245,4245,0
20230926,181400,350110170,4245,4245,4245,4245,0
20230926,181300,350110170,4245,4245,4245,4245,0
20230926,181200,350110170,4245,4245,4245,4245,0
20230926,181100,350110170,4245,4245,4245,4245,0
20230926,181000,350110170,4245,4245,4245,4245,0
20230926,180900,350110170,4245,4245,4245,4245,0
20230926,180800,350110170,4245,4245,4245,4245,0
20230926,180700,350110170,4245,4245,4245,4245,0
20230926,180600,350110170,4245,4245,4245,4245,0
20230926,180500,350110170,4245,4245,4245,4245,0
20230926,180400,350110170,4245,4245,4245,4245,0
20230926,180300,350110170,4245,4245,4245,4245,0
20230926,180200,350110170,4245,4245,4245,4245,0
20230926,180100,350110170,4245,4245,4245,4245,0
20230926,180000,350110170,4245,4245,4245,4245,0
20230926,175900,350110170,4245,4245,4245,4245,0
20230926,175800,350110170,4245,4245,4245,4245,0
20230926,175700,350110170,4245,4245,4245,4245,0
20230926,175600,350110170,4245,4245,4245,4245,0
20230926,175500,350110170,4245,4245,4245,4245,0
20230926,175400,350110170,4245,4245,4245,4245,0
20230926,175300,350110170,4245,4245,4245,4245,0
20230926,175200,350110170,4245,4245,4245,4245,0
20230926,175100,350110170,4245,4245,4245,4245,0
20230926,175000,350110170,4245,4245,4245,4245,0
20230926,174900,350110170,4245,4245,4245,4245,1255
20230926,174800,350110170,4245,4245,4245,4245,0
20230926,174700,350110170,4245,4245,4245,4245,0
20230926,174600,350110170,4245,4245,4245,4245,0
20230926,174500,350110170,4245,4245,4245,4245,0
20230926,174400,350110170,4245,4245,4245,4245,0
20230926,174300,350110170,4245,4245,4245,4245,0
20230926,174200,350110170,4245,4245,4245,4245,0
20230926,174100,350110170,4245,4245,4245,4245,0
20230926,174000,350110170,4245,4245,4245,4245,0
20230926,173900,350110170,4245,4245,4245,4245,0
20230926,173800,350110170,4245,4245,4245,4245,0
20230926,173700,350110170,4245,4245,4245,4245,0
20230926,173600,350110170,4245,4245,4245,4245,0
20230926,173500,350110170,4245,4245,4245,4245,0
20230926,173400,350110170,4245,4245,4245,4245,0
20230926,173300,350110170,4245,4245,4245,4245,0
20230926,173200,350110170,4245,4245,4245,4245,0
20230926,173100,350110170,4245,4245,4245,4245,0
20230926,173000,350110170,4245,4245,4245,4245,0
20230926,172900,350110170,4245,4245,4245,4245,0
20230926,172800,350110170,4245,4245,4245,4245,0
20230926,172700,350110170,4245,4245,4245,4245,0
20230926,172600,350110170,4245,4245,4245,4245,0
20230926,172500,350110170,4245,4245,4245,4245,0
20230926,172400,350110170,4245,4245,4245,4245,0
20230926,172300,350110170,4245,4245,4245,4245,0
20230926,172200,350110170,4245,4245,4245,4245,0
20230926,172100,350110170,4245,4245,4245,4245,0
20230926,172000,350110170,4245,4245,4245,4245,0
20230926,171900,350110170,4245,4245,4245,4245,1255
20230926,171800,350110170,4245,4245,4245,4245,0
20230926,171700,350110170,4245,4245,4245,4245,0
20230926,171600,350110170,4245,4245,4245,4245,0
20230926,171500,350110170,4245,4245,4245,4245,0
20230926,171400,350110170,4245,4245,4245,4245,0
20230926,171300,350110170,4245,4245,4245,4245,0
20230926,171200,350110170,4245,4245,4245,4245,0
20230926,171100,350110170,4245,4245,4245,4245,0
20230926,171000,350110170,4245,4245,4245,4245,0
20230926,170900,350110170,4245,4245,4245,4245,0
20230926,170800,350110170,4245,4245,4245,4245,0
20230926,170700,350110170,4245,4245,4245,4245,0
20230926,170600,350110170,4245,4245,4245,4245,0
20230926,170500,350110170,4245,4245,4245,4245,0
20230926,170400,350110170,4245,4245,4245,4245,0
20230926,170300,350110170,4245,4245,4245,4245,0
20230926,170200,350110170,4245,4245,4245,4245,0
20230926,170100,350110170,4245,4245,4245,4245,0
20230926,170000,350110170,4245,4245,4245,4245,0
20230926,165900,350110170,4245,4245,4245,4245,0
20230926,165800,350110170,4245,4245,4245,4245,0
20230926,165700,350110170,4245,4245,4245,4245,0
20230926,165600,350110170,4245,4245,4245,4245,0
20230926,165500,350110170,4245,4245,4245,4245,0
20230926,165400,350110170,4245,4245,4245,4245,0
20230926,165300,350110170,4245,4245,4245,4245,0
20230926,165200,350110170,4245,4245,4245,4245,0
20230926,165100,350110170,4245,4245,4245,4245,0
20230926,165000,350110170,4245,4245,4245,4245,0
20230926,164900,350110170,4245,4245,4245,4245,1255
20230926,164800,350110170,4245,4245,4245,4245,0
20230926,164700,350110170,4245,4245,4245,4245,0
20230926,164600,350110170,4245,4245,4245,4245,0
20230926,164500,350110170,4245,4245,4245,4245,0
20230926,164400,350110170,4245,4245,4245,4245,0
20230926,164300,350110170,4245,4245,4245,4245,0
20230926,164200,350110170,4245,4245,4245,4245,0
20230926,164100,350110170,4245,4245,4245,4245,0
20230926,164000,350110170,4245,4245,4245,4245,0
20230926,163900,350110170,4245,4245,4245,4245,0
20230926,163800,350110170,4245,4245,4245,4245,0
20230926,163700,350110170,4245,4245,4245,4245,0
20230926,163600,350110170,4245,4245,4245,4245,0
20230926,163500,350110170,4245,4245,4245,4245,0
20230926,163400,350110170,4245,4245,4245,4245,0
20230926,163300,350110170,4245,4245,4245,4245,0
20230926,163200,350110170,4245,4245,4245,4245,0
20230926,163100,350110170,4245,4245,4245,4245,0
20230926,163000,350110170,4245,4245,4245,4245,0
20230926,162900,350110170,4245,4245,4245,4245,0
20230926,162800,350110170,4245,4245,4245,4245,0
20230926,162700,350110170,4245,4245,4245,4245,0
20230926,162600,350110170,4245,4245,4245,4245,0
20230926,162500,350110170,4245,4245,4245,4245,0
20230926,162400,350110170,4245,4245,4245,4245,0
20230926,162300,350110170,4245,4245,4245,4245,0
20230926,162200,350110170,4245,4245,4245,4245,0
20230926,162100,350110170,4245,4245,4245,4245,0
20230926,162000,350110170,4245,4245,4245,4245,0
20230926,161900,350110170,4245,4245,4245,4245,1255
20230926,161800,350110170,4245,4245,4245,4245,0
20230926,161700,350110170,4245,4245,4245,4245,0
20230926,161600,350110170,4245,4245,4245,4245,0
20230926,161500,350110170,4245,4245,4245,4245,0
20230926,161400,350110170,4245,4245,4245,4245,0
20230926,161300,350110170,4245,4245,4245,4245,0
20230926,161200,350110170,4245,4245,4245,4245,0
20230926,161100,350110170,4245,4245,4245,4245,0
20230926,161000,350110170,4245,4245,4245,4245,0
20230926,160900,350110170,4245,4245,4245,4245,0
20230926,160800,350110170,4245,4245,4245,4245,0
20230926,160700,350110170,4245,4245,4245,4245,0
20230926,160600,350110170,4245,4245,4245,4245,0
20230926,160500,350110170,4245,4245,4245,4245,0
20230926,160400,350110170,4245,4245,4245,4245,0
20230926,160300,350110170,4245,4245,4245,4245,0
20230926,160200,350110170,4245,4245,4245,4245,0
20230926,160100,350110170,4245,4245,4245,4245,0
20230926,160000,350110170,4245,4245,4245,4245,0
20230926,155900,350110170,4245,4245,4245,4245,0
20230926,155800,350110170,4245,4245,4245,4245,0
20230926,155700,350110170,4245,4245,4245,4245,0
20230926,155600,350110170,4245,4245,4245,4245,0
20230926,155500,350110170,4245,4245,4245,4245,0
20230926,155400,350110170,4245,4245,4245,4245,0
20230926,155300,350110170,4245,4245,4245,4245,0
20230926,155200,350110170,4245,4245,4245,4245,0
20230926,155100,350110170,4245,4245,4245,4245,0
20230926,155000,350110170,4245,4245,4245,4245,0
20230926,154900,350110170,4245,4245,4245,4245,1255
20230926,154800,350110170,4245,4245,4245,4245,0
20230926,154700,350110170,4245,4245,4245,4245,0
20230926,154600,350110170,4245,4245,4245,4245,0
20230926,154500,350110170,4245,4245,4245,4245,0
20230926,154400,350110170,4245,4245,4245,4245,0
20230926,154300,350110170,4245,4245,4245,4245,0
20230926,154200,350110170,4245,4245,4245,4245,0
20230926,154100,350110170,4245,4245,4245,4245,0
20230926,154000,350110170,4245,4245,4245,4245,0
20230926,153900,350110170,4245,4245,4245,4245,0
20230926,153800,350110170,4245,4245,4245,4245,0
20230926,153700,350110170,4245,4245,4245,4245,0
20230926,153600,350110170,4245,4245,4245,4245,0
20230926,153500,350110170,4245,4245,4245,4245,0
20230926,153400,350110170,4245,4245,4245,4245,0
20230926,153300,350110170,4245,4245,4245,4245,0
20230926,153200,350110170,4245,4245,4245,4245,0
20230926,153100,350110170,4245,4245,4245,4245,0
20230926,153000,350110170,4245,4245,4245,4245,1255
20230926,152900,344782695,4235,4235,4235,4235,0
20230926,152800,344782695,4235,4235,4235,4235,0
20230926,152700,344782695,4235,4235,4235,4235,0
20230926,152600,344782695,4235,4235,4235,4235,0
20230926,152500,344782695,4235,4235,4235,4235,0
20230926,152400,344782695,4235,4235,4235,4235,0
20230926,152300,344782695,4235,4235,4235,4235,0
20230926,152200,344782695,4235,4235,4235,4235,0
20230926,152100,344782695,4235,4235,4235,4235,0
20230926,152000,344782695,4235,4235,4235,4235,0
20230926,151900,344782695,4235,4230,4235,4230,23
20230926,151800,344685320,4225,4225,4225,4225,0
20230926,151700,344685320,4225,4225,4225,4225,7
20230926,151600,344655745,4235,4235,4235,4235,1
20230926,151500,344651510,4235,4220,4235,4220,185
20230926,151400,343868635,4220,4220,4220,4220,80
20230926,151300,343531035,4220,4215,4220,4215,95
20230926,151200,343130510,4215,4235,4235,4215,475
20230926,151100,341125620,4235,4235,4235,4235,0
20230926,151000,341125620,4235,4235,4235,4235,0
20230926,150900,341125620,4235,4235,4235,4235,0
20230926,150800,341125620,4235,4235,4235,4235,12
20230926,150700,341074800,4215,4215,4215,4210,404
20230926,150600,339373325,4215,4215,4215,4215,114
20230926,150500,338892815,4215,4240,4240,4215,1830
20230926,150400,331149950,4255,4255,4255,4255,0
20230926,150300,331149950,4255,4255,4255,4255,0
20230926,150200,331149950,4255,4255,4255,4255,0
20230926,150100,331149950,4255,4255,4255,4255,0
20230926,150000,331149950,4255,4255,4255,4255,3
20230926,145900,331137185,4255,4255,4255,4255,0
20230926,145800,331137185,4255,4255,4255,4255,32
20230926,145700,331001025,4255,4255,4255,4255,98
20230926,145600,330584035,4255,4255,4255,4255,2
20230926,145500,330575525,4255,4255,4255,4255,3
20230926,145400,330562760,4255,4255,4255,4255,1
20230926,145300,330558505,4255,4255,4255,4255,2
20230926,145200,330549995,4240,4240,4240,4240,50
20230926,145100,330337995,4255,4245,4255,4235,903
20230926,145000,326509030,4260,4250,4260,4245,13
20230926,144900,326453820,4260,4260,4260,4260,12
20230926,144800,326402700,4260,4245,4260,4245,46
20230926,144700,326207385,4245,4255,4260,4245,13
20230926,144600,326152085,4255,4260,4260,4255,7
20230926,144500,326122295,4240,4245,4245,4240,145
20230926,144400,325507170,4260,4260,4260,4260,1
20230926,144300,325502910,4260,4260,4260,4260,1
20230926,144200,325498650,4265,4265,4270,4265,22
20230926,144100,325404810,4265,4265,4265,4265,1
20230926,144000,325400545,4265,4245,4265,4240,321
20230926,143900,324034835,4255,4255,4255,4255,11
20230926,143800,323988030,4240,4255,4255,4240,301
20230926,143700,322711550,4255,4255,4255,4255,1
20230926,143600,322707295,4255,4250,4255,4250,8
20230926,143500,322673285,4255,4255,4255,4255,16
20230926,143400,322605205,4255,4255,4255,4245,7
20230926,143300,322575470,4255,4255,4255,4255,25
20230926,143200,322469095,4255,4250,4255,4235,359
20230926,143100,320945005,4250,4250,4250,4250,1
20230926,143000,320940755,4235,4235,4235,4235,12
20230926,142900,320889935,4255,4255,4255,4255,2
20230926,142800,320881425,4265,4235,4265,4235,7505
20230926,142700,289060805,4235,4265,4265,4235,371
20230926,142600,287488165,4275,4275,4275,4250,183
20230926,142500,286708340,4275,4285,4285,4265,673
20230926,142400,283837905,4285,4285,4285,4285,31
20230926,142300,283705070,4290,4295,4295,4285,1194
20230926,142200,278587800,4295,4295,4295,4295,2
20230926,142100,278579210,4300,4300,4300,4300,1
20230926,142000,278574910,4310,4285,4310,4285,15
20230926,141900,278510610,4315,4315,4315,4315,2
20230926,141800,278501980,4320,4320,4320,4320,1
20230926,141700,278497660,4320,4295,4320,4295,82
20230926,141600,278145445,4290,4290,4290,4290,1
20230926,141500,278141155,4265,4295,4295,4265,1971
20230926,141400,269696050,4315,4305,4315,4305,1096
20230926,141300,264973580,4305,4305,4305,4305,3
20230926,141200,264960665,4300,4235,4300,4235,2244
20230926,141100,255331035,4245,4250,4250,4245,27
20230926,141000,255216415,4245,4235,4245,4235,14
20230926,140900,255157105,4245,4245,4245,4245,0
20230926,140800,255157105,4245,4245,4245,4245,2
20230926,140700,255148615,4245,4245,4245,4245,2
20230926,140600,255140125,4245,4250,4250,4245,7
20230926,140500,255110380,4250,4240,4250,4230,16
20230926,140400,255042640,4250,4245,4260,4245,98
20230926,140300,254626160,4250,4250,4250,4250,0
20230926,140200,254626160,4250,4240,4250,4235,768
20230926,140100,251371085,4240,4245,4245,4240,300
20230926,140000,250098445,4255,4245,4255,4245,49
20230926,135900,249890255,4245,4245,4255,4245,31
20230926,135800,249758645,4255,4250,4255,4250,101
20230926,135700,249329390,4250,4265,4265,4250,8
20230926,135600,249295360,4270,4275,4275,4250,226
20230926,135500,248334215,4280,4280,4280,4280,1
20230926,135400,248329935,4285,4245,4285,4245,7
20230926,135300,248300180,4245,4290,4290,4235,548
20230926,135200,245966810,4290,4290,4290,4290,2
20230926,135100,245958230,4270,4290,4295,4270,211
20230926,135000,245052265,4295,4270,4295,4270,13
20230926,134900,244996730,4300,4300,4300,4300,1
20230926,134800,244992430,4300,4300,4300,4300,302
20230926,134700,243693830,4285,4295,4305,4285,481
20230926,134600,241629425,4295,4305,4305,4295,107
20230926,134500,241169785,4295,4305,4305,4295,100
20230926,134400,240739680,4315,4315,4320,4315,478
20230926,134300,238677105,4300,4295,4300,4295,572
20230926,134200,236217955,4295,4300,4300,4295,206
20230926,134100,235332160,4300,4285,4300,4260,1052
20230926,134000,230812665,4250,4240,4285,4240,2499
20230926,133900,220132550,4240,4245,4245,4240,125
20230926,133800,219602335,4245,4245,4245,4235,43
20230926,133700,219420040,4240,4235,4245,4235,89
20230926,133600,219042690,4235,4235,4235,4235,1
20230926,133500,219038455,4225,4260,4260,4225,260
20230926,133400,217939745,4260,4260,4260,4260,1
20230926,133300,217935485,4265,4240,4265,4240,29
20230926,133200,217812445,4240,4240,4240,4240,221
20230926,133100,216875405,4245,4235,4245,4235,850
20230926,133000,213271645,4240,4210,4240,4210,163
20230926,132900,212581635,4240,4240,4240,4240,1
20230926,132800,212577395,4240,4240,4240,4240,4
20230926,132700,212560435,4240,4240,4240,4240,1
20230926,132600,212556195,4245,4215,4245,4215,258
20230926,132500,211464220,4215,4215,4215,4215,0
20230926,132400,211464220,4215,4215,4215,4215,0
20230926,132300,211464220,4215,4210,4215,4210,8
20230926,132200,211430535,4210,4210,4210,4210,1
20230926,132100,211426325,4215,4210,4215,4210,16
20230926,132000,211358960,4220,4225,4250,4220,218
20230926,131900,210437890,4260,4245,4260,4245,201
20230926,131800,209583670,4250,4250,4250,4250,0
20230926,131700,209583670,4250,4240,4265,4240,236
20230926,131600,208578880,4245,4220,4245,4220,8
20230926,131500,208545095,4230,4240,4240,4230,693
20230926,131400,205607645,4235,4190,4235,4190,1358
20230926,131300,199872090,4190,4195,4195,4190,34
20230926,131200,199729470,4195,4195,4195,4195,16
20230926,131100,199662350,4195,4195,4195,4195,7
20230926,131000,199632985,4195,4190,4195,4190,20
20230926,130900,199549145,4190,4190,4190,4190,0
20230926,130800,199549145,4190,4190,4190,4190,12
20230926,130700,199498865,4190,4190,4190,4190,1
20230926,130600,199494675,4190,4190,4190,4190,0
20230926,130500,199494675,4190,4190,4190,4190,0
20230926,130400,199494675,4190,4190,4190,4190,10
20230926,130300,199452775,4190,4190,4190,4190,0
20230926,130200,199452775,4190,4190,4190,4190,0
20230926,130100,199452775,4190,4190,4190,4190,0
20230926,130000,199452775,4190,4190,4190,4190,14
20230926,125900,199394115,4190,4190,4190,4190,0
20230926,125800,199394115,4190,4190,4190,4190,0
20230926,125700,199394115,4190,4190,4190,4190,0
20230926,125600,199394115,4190,4190,4190,4190,0
20230926,125500,199394115,4190,4190,4190,4190,9
20230926,125400,199356405,4190,4190,4190,4190,245
20230926,125300,198329855,4190,4190,4190,4190,0
20230926,125200,198329855,4190,4190,4190,4190,0
20230926,125100,198329855,4190,4190,4190,4190,0
20230926,125000,198329855,4190,4190,4190,4190,12
20230926,124900,198279575,4185,4185,4185,4185,0
20230926,124800,198279575,4185,4185,4185,4185,0
20230926,124700,198279575,4185,4185,4185,4185,0
20230926,124600,198279575,4185,4190,4190,4185,325
20230926,124500,196918900,4185,4185,4185,4185,15
20230926,124400,196856125,4200,4200,4200,4200,0
20230926,124300,196856125,4200,4200,4200,4200,9
20230926,124200,196818325,4180,4180,4185,4180,457
20230926,124100,194908055,4180,4180,4185,4180,1114
20230926,124000,190246210,4185,4185,4185,4185,595
20230926,123900,187756135,4185,4195,4195,4185,460
20230926,123800,185827205,4195,4195,4195,4195,0
20230926,123700,185827205,4195,4210,4210,4195,2117
20230926,123600,176933255,4210,4210,4210,4210,28
20230926,123500,176815375,4210,4210,4210,4210,591
20230926,123400,174327265,4210,4210,4210,4210,10
20230926,123300,174285165,4210,4205,4210,4205,46
20230926,123200,174091700,4205,4210,4210,4205,1050
20230926,123100,169674575,4210,4210,4210,4210,12
20230926,123000,169624055,4215,4215,4215,4215,166
20230926,122900,168924365,4215,4215,4215,4215,18
20230926,122800,168848495,4215,4215,4215,4215,0
20230926,122700,168848495,4215,4215,4215,4215,500
20230926,122600,166740995,4220,4220,4220,4220,0
20230926,122500,166740995,4220,4220,4220,4215,45
20230926,122400,166551280,4225,4225,4225,4225,0
20230926,122300,166551280,4225,4225,4225,4225,0
20230926,122200,166551280,4225,4225,4225,4225,1
20230926,122100,166547055,4225,4225,4225,4225,0
20230926,122000,166547055,4225,4220,4225,4220,714
20230926,121900,163532475,4220,4220,4220,4220,104
20230926,121800,163093595,4220,4220,4220,4220,506
20230926,121700,160958275,4225,4225,4225,4225,43
20230926,121600,160776600,4225,4225,4225,4225,0
20230926,121500,160776600,4225,4225,4225,4225,0
20230926,121400,160776600,4225,4225,4225,4225,0
20230926,121300,160776600,4225,4225,4225,4225,0
20230926,121200,160776600,4225,4225,4225,4225,0
20230926,121100,160776600,4225,4225,4225,4225,7
20230926,121000,160747025,4225,4225,4225,4225,176
20230926,120900,160003425,4230,4230,4230,4230,0
20230926,120800,160003425,4230,4230,4230,4230,0
20230926,120700,160003425,4230,4230,4230,4230,145
20230926,120600,159390075,4230,4230,4230,4230,30
20230926,120500,159263175,4230,4230,4230,4230,0
20230926,120400,159263175,4230,4235,4235,4230,125
20230926,120300,158734300,4230,4230,4230,4230,5
20230926,120200,158713150,4230,4230,4230,4230,0
20230926,120100,158713150,4230,4230,4230,4230,0
20230926,120000,158713150,4230,4230,4230,4230,214
20230926,115900,157807930,4230,4230,4230,4230,25
20230926,115800,157702180,4230,4230,4230,4230,0
20230926,115700,157702180,4230,4230,4230,4230,0
20230926,115600,157702180,4230,4230,4230,4230,6
20230926,115500,157676800,4230,4230,4230,4230,6
20230926,115400,157651420,4220,4220,4220,4220,280
20230926,115300,156469820,4220,4220,4220,4220,0
20230926,115200,156469820,4220,4220,4220,4220,0
20230926,115100,156469820,4220,4220,4220,4220,0
20230926,115000,156469820,4220,4220,4220,4220,12
20230926,114900,156419180,4240,4240,4240,4240,0
20230926,114800,156419180,4240,4235,4240,4220,8
20230926,114700,156385350,4235,4235,4235,4235,0
20230926,114600,156385350,4235,4235,4235,4235,0
20230926,114500,156385350,4235,4235,4235,4235,0
20230926,114400,156385350,4235,4235,4235,4235,0
20230926,114300,156385350,4235,4235,4235,4235,0
20230926,114200,156385350,4235,4235,4235,4235,0
20230926,114100,156385350,4235,4220,4235,4220,2
20230926,114000,156376895,4220,4220,4220,4220,14
20230926,113900,156317815,4235,4220,4235,4220,78
20230926,113800,155988640,4235,4220,4235,4220,244
20230926,113700,154958930,4220,4220,4220,4220,160
20230926,113600,154283730,4240,4240,4240,4240,0
20230926,113500,154283730,4240,4215,4240,4215,11
20230926,113400,154237340,4235,4235,4235,4235,0
20230926,113300,154237340,4235,4235,4235,4235,475
20230926,113200,152225715,4235,4235,4235,4235,11
20230926,113100,152179130,4235,4235,4235,4235,43
20230926,113000,151997025,4235,4235,4235,4235,12
20230926,112900,151946205,4235,4235,4235,4235,0
20230926,112800,151946205,4235,4235,4235,4235,0
20230926,112700,151946205,4235,4235,4235,4235,0
20230926,112600,151946205,4235,4235,4235,4235,0
20230926,112500,151946205,4235,4235,4235,4235,15
20230926,112400,151882680,4240,4240,4240,4240,8
20230926,112300,151848760,4240,4235,4240,4235,2
20230926,112200,151840285,4235,4235,4235,4235,0
20230926,112100,151840285,4235,4235,4235,4235,0
20230926,112000,151840285,4235,4235,4235,4235,14
20230926,111900,151780995,4245,4240,4245,4235,10
20230926,111800,151738600,4245,4245,4245,4245,0
20230926,111700,151738600,4245,4235,4245,4235,3
20230926,111600,151725880,4235,4235,4235,4235,0
20230926,111500,151725880,4235,4235,4235,4235,0
20230926,111400,151725880,4235,4235,4235,4235,0
20230926,111300,151725880,4235,4235,4235,4235,1
20230926,111200,151721645,4235,4220,4235,4220,301
20230926,111100,150447560,4220,4215,4220,4215,111
20230926,111000,149979685,4215,4215,4215,4215,212
20230926,110900,149086105,4220,4220,4220,4220,0
20230926,110800,149086105,4220,4220,4220,4220,20
20230926,110700,149001705,4220,4215,4220,4215,2
20230926,110600,148993270,4215,4215,4220,4215,310
20230926,110500,147686615,4225,4225,4225,4225,3
20230926,110400,147673940,4235,4235,4235,4235,1
20230926,110300,147669705,4220,4220,4220,4220,0
20230926,110200,147669705,4220,4220,4220,4220,5
20230926,110100,147648605,4225,4225,4225,4225,0
20230926,110000,147648605,4225,4220,4225,4220,66
20230926,105900,147370060,4225,4225,4225,4225,0
20230926,105800,147370060,4225,4220,4225,4220,3
20230926,105700,147357395,4220,4220,4220,4220,1
20230926,105600,147353175,4220,4220,4220,4220,30
20230926,105500,147226575,4220,4220,4220,4220,100
20230926,105400,146804575,4220,4220,4220,4220,2
20230926,105300,146796135,4230,4230,4230,4230,1
20230926,105200,146791905,4235,4235,4235,4235,0
20230926,105100,146791905,4235,4235,4235,4235,0
20230926,105000,146791905,4235,4215,4235,4215,13
20230926,104900,146737090,4215,4215,4235,4215,129
20230926,104800,146193335,4215,4215,4215,4215,0
20230926,104700,146193335,4215,4215,4215,4215,250
20230926,104600,145139585,4240,4240,4240,4240,0
20230926,104500,145139585,4240,4240,4240,4240,100
20230926,104400,144715585,4215,4245,4250,4215,650
20230926,104300,141961005,4250,4250,4250,4250,100
20230926,104200,141536005,4255,4255,4255,4255,0
20230926,104100,141536005,4255,4255,4255,4255,0
20230926,104000,141536005,4255,4235,4255,4235,18
20230926,103900,141459755,4260,4260,4260,4260,0
20230926,103800,141459755,4260,4235,4260,4235,250
20230926,103700,140396040,4235,4220,4235,4220,79
20230926,103600,140062635,4245,4245,4245,4245,0
20230926,103500,140062635,4245,4245,4245,4245,0
20230926,103400,140062635,4245,4245,4245,4245,0
20230926,103300,140062635,4245,4245,4245,4245,0
20230926,103200,140062635,4245,4245,4245,4245,0
20230926,103100,140062635,4245,4245,4245,4245,0
20230926,103000,140062635,4245,4220,4245,4220,14
20230926,102900,140003530,4250,4250,4250,4250,0
20230926,102800,140003530,4250,4250,4250,4250,0
20230926,102700,140003530,4250,4250,4250,4250,0
20230926,102600,140003530,4250,4220,4250,4220,9
20230926,102500,139965520,4220,4240,4250,4210,590
20230926,102400,137477480,4250,4250,4250,4250,60
20230926,102300,137222480,4270,4270,4270,4270,50
20230926,102200,137008980,4270,4255,4270,4240,1294
20230926,102100,131516530,4275,4260,4275,4255,82
20230926,102000,131167050,4255,4260,4275,4255,187
20230926,101900,130370450,4275,4260,4275,4260,93
20230926,101800,129974255,4280,4290,4300,4260,531
20230926,101700,127693725,4290,4290,4290,4250,162
20230926,101600,127000575,4295,4265,4295,4265,1746
20230926,101500,119529175,4270,4245,4270,4245,101
20230926,101400,119098630,4265,4265,4265,4260,64
20230926,101300,118825710,4270,4270,4270,4270,0
20230926,101200,118825710,4270,4270,4270,4240,198
20230926,101100,117980370,4270,4270,4270,4270,1
20230926,101000,117976100,4270,4205,4270,4205,821
20230926,100900,114485080,4235,4220,4235,4220,4024
20230926,100800,97464105,4220,4220,4220,4220,0
20230926,100700,97464105,4220,4220,4220,4220,30
20230926,100600,97337505,4220,4195,4220,4195,2
20230926,100500,97329090,4190,4190,4190,4190,15
20230926,100400,97266240,4210,4210,4210,4210,100
20230926,100300,96845240,4210,4210,4210,4210,0
20230926,100200,96845240,4210,4210,4210,4210,1
20230926,100100,96841030,4180,4180,4180,4180,1
20230926,100000,96836850,4175,4175,4175,4175,14
20230926,095900,96778400,4175,4175,4175,4175,32
20230926,095800,96644800,4195,4195,4195,4190,1163
20230926,095700,91766235,4205,4215,4215,4205,24
20230926,095600,91665255,4215,4215,4215,4215,44
20230926,095500,91479795,4205,4205,4205,4205,0
20230926,095400,91479795,4205,4205,4205,4205,0
20230926,095300,91479795,4205,4215,4215,4205,923
20230926,095200,87589830,4215,4215,4215,4215,359
20230926,095100,86076645,4215,4215,4215,4215,0
20230926,095000,86076645,4215,4210,4215,4210,33
20230926,094900,85937615,4240,4195,4240,4195,296
20230926,094800,84690200,4185,4185,4185,4185,0
20230926,094700,84690200,4185,4185,4185,4185,52
20230926,094600,84472580,4185,4185,4185,4185,0
20230926,094500,84472580,4185,4185,4185,4185,1
20230926,094400,84468395,4185,4185,4185,4185,0
20230926,094300,84468395,4185,4185,4185,4185,100
20230926,094200,84049895,4190,4190,4190,4190,0
20230926,094100,84049895,4190,4185,4190,4185,25
20230926,094000,83945175,4190,4170,4190,4170,537
20230926,093900,81695425,4170,4170,4170,4170,72
20230926,093800,81395185,4170,4170,4170,4170,19
20230926,093700,81315955,4170,4165,4170,4160,164
20230926,093600,80633120,4175,4180,4180,4175,357
20230926,093500,79141010,4210,4185,4210,4185,295
20230926,093400,77901010,4185,4185,4185,4185,0
20230926,093300,77901010,4185,4160,4185,4160,659
20230926,093200,75149540,4140,4140,4140,4140,0
20230926,093100,75149540,4140,4120,4140,4120,119
20230926,093000,74657455,4120,4125,4125,4110,2988
20230926,092900,62354135,4120,4120,4120,4120,40
20230926,092800,62189335,4120,4120,4120,4120,5
20230926,092700,62168735,4150,4150,4150,4150,544
20230926,092600,59911135,4150,4150,4150,4150,176
20230926,092500,59180735,4170,4170,4170,4150,2822
20230926,092400,47428830,4170,4170,4170,4170,220
20230926,092300,46511430,4205,4180,4205,4175,2663
20230926,092200,35393130,4175,4205,4205,4175,939
20230926,092100,31459600,4205,4205,4205,4205,44
20230926,092000,31274580,4205,4185,4205,4185,17
20230926,091900,31203375,4205,4205,4205,4205,0
20230926,091800,31203375,4205,4190,4205,4190,10
20230926,091700,31161430,4190,4210,4210,4190,264
20230926,091600,30054675,4210,4200,4210,4200,382
20230926,091500,28449075,4215,4215,4215,4215,3
20230926,091400,28436430,4205,4215,4215,4200,818
20230926,091300,24996705,4210,4210,4210,4210,50
20230926,091200,24786205,4205,4220,4220,4205,86
20230926,091100,24424170,4220,4220,4220,4220,8
20230926,091000,24390410,4240,4240,4240,4240,23
20230926,090900,24292890,4275,4230,4275,4230,617
20230926,090800,21679935,4205,4205,4205,4205,8
20230926,090700,21646295,4205,4205,4205,4205,9
20230926,090600,21608450,4205,4205,4205,4205,28
20230926,090500,21490710,4230,4205,4230,4205,108
20230926,090400,21034070,4225,4200,4225,4200,630
20230926,090300,18387545,4200,4220,4220,4200,64
20230926,090200,18118490,4220,4200,4220,4180,411
20230926,090100,16385250,4200,4175,4200,4160,998
20230926,090000,12227240,4175,4300,4300,4175,2907