stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230926,193100,525764820,4495,4495,4495,4495,5768
20230926,193000,525764820,4495,4495,4495,4495,0
20230926,192900,525764820,4495,4495,4495,4495,0
20230926,192800,525764820,4495,4495,4495,4495,0
20230926,192700,525764820,4495,4495,4495,4495,0
20230926,192600,525764820,4495,4495,4495,4495,0
20230926,192500,525764820,4495,4495,4495,4495,0
20230926,192400,525764820,4495,4495,4495,4495,0
20230926,192300,525764820,4495,4495,4495,4495,0
20230926,192200,525764820,4495,4495,4495,4495,0
20230926,192100,525764820,4495,4495,4495,4495,0
20230926,192000,525764820,4495,4495,4495,4495,0
20230926,191900,525764820,4495,4495,4495,4495,0
20230926,191800,525764820,4495,4495,4495,4495,0
20230926,191700,525764820,4495,4495,4495,4495,0
20230926,191600,525764820,4495,4495,4495,4495,0
20230926,191500,525764820,4495,4495,4495,4495,0
20230926,191400,525764820,4495,4495,4495,4495,0
20230926,191300,525764820,4495,4495,4495,4495,0
20230926,191200,525764820,4495,4495,4495,4495,0
20230926,191100,525764820,4495,4495,4495,4495,0
20230926,191000,525764820,4495,4495,4495,4495,0
20230926,190900,525764820,4495,4495,4495,4495,0
20230926,190800,525764820,4495,4495,4495,4495,0
20230926,190700,525764820,4495,4495,4495,4495,0
20230926,190600,525764820,4495,4495,4495,4495,0
20230926,190500,525764820,4495,4495,4495,4495,0
20230926,190400,525764820,4495,4495,4495,4495,0
20230926,190300,525764820,4495,4495,4495,4495,0
20230926,190200,525764820,4495,4495,4495,4495,0
20230926,190100,525764820,4495,4495,4495,4495,5768
20230926,190000,525764820,4495,4495,4495,4495,0
20230926,185900,525764820,4495,4495,4495,4495,0
20230926,185800,525764820,4495,4495,4495,4495,0
20230926,185700,525764820,4495,4495,4495,4495,0
20230926,185600,525764820,4495,4495,4495,4495,0
20230926,185500,525764820,4495,4495,4495,4495,0
20230926,185400,525764820,4495,4495,4495,4495,0
20230926,185300,525764820,4495,4495,4495,4495,0
20230926,185200,525764820,4495,4495,4495,4495,0
20230926,185100,525764820,4495,4495,4495,4495,0
20230926,185000,525764820,4495,4495,4495,4495,0
20230926,184900,525764820,4495,4495,4495,4495,0
20230926,184800,525764820,4495,4495,4495,4495,0
20230926,184700,525764820,4495,4495,4495,4495,0
20230926,184600,525764820,4495,4495,4495,4495,0
20230926,184500,525764820,4495,4495,4495,4495,0
20230926,184400,525764820,4495,4495,4495,4495,0
20230926,184300,525764820,4495,4495,4495,4495,0
20230926,184200,525764820,4495,4495,4495,4495,0
20230926,184100,525764820,4495,4495,4495,4495,0
20230926,184000,525764820,4495,4495,4495,4495,0
20230926,183900,525764820,4495,4495,4495,4495,0
20230926,183800,525764820,4495,4495,4495,4495,0
20230926,183700,525764820,4495,4495,4495,4495,0
20230926,183600,525764820,4495,4495,4495,4495,0
20230926,183500,525764820,4495,4495,4495,4495,0
20230926,183400,525764820,4495,4495,4495,4495,0
20230926,183300,525764820,4495,4495,4495,4495,0
20230926,183200,525764820,4495,4495,4495,4495,0
20230926,183100,525764820,4495,4495,4495,4495,5768
20230926,183000,525764820,4495,4495,4495,4495,0
20230926,182900,525764820,4495,4495,4495,4495,0
20230926,182800,525764820,4495,4495,4495,4495,0
20230926,182700,525764820,4495,4495,4495,4495,0
20230926,182600,525764820,4495,4495,4495,4495,0
20230926,182500,525764820,4495,4495,4495,4495,0
20230926,182400,525764820,4495,4495,4495,4495,0
20230926,182300,525764820,4495,4495,4495,4495,0
20230926,182200,525764820,4495,4495,4495,4495,0
20230926,182100,525764820,4495,4495,4495,4495,0
20230926,182000,525764820,4495,4495,4495,4495,0
20230926,181900,525764820,4495,4495,4495,4495,0
20230926,181800,525764820,4495,4495,4495,4495,0
20230926,181700,525764820,4495,4495,4495,4495,0
20230926,181600,525764820,4495,4495,4495,4495,0
20230926,181500,525764820,4495,4495,4495,4495,0
20230926,181400,525764820,4495,4495,4495,4495,0
20230926,181300,525764820,4495,4495,4495,4495,0
20230926,181200,525764820,4495,4495,4495,4495,0
20230926,181100,525764820,4495,4495,4495,4495,0
20230926,181000,525764820,4495,4495,4495,4495,0
20230926,180900,525764820,4495,4495,4495,4495,0
20230926,180800,525764820,4495,4495,4495,4495,0
20230926,180700,525764820,4495,4495,4495,4495,0
20230926,180600,525764820,4495,4495,4495,4495,0
20230926,180500,525764820,4495,4495,4495,4495,0
20230926,180400,525764820,4495,4495,4495,4495,0
20230926,180300,525764820,4495,4495,4495,4495,0
20230926,180200,525764820,4495,4495,4495,4495,0
20230926,180100,525764820,4495,4495,4495,4495,5768
20230926,180000,525764820,4495,4495,4495,4495,0
20230926,175900,525764820,4495,4495,4495,4495,0
20230926,175800,525764820,4495,4495,4495,4495,0
20230926,175700,525764820,4495,4495,4495,4495,0
20230926,175600,525764820,4495,4495,4495,4495,0
20230926,175500,525764820,4495,4495,4495,4495,0
20230926,175400,525764820,4495,4495,4495,4495,0
20230926,175300,525764820,4495,4495,4495,4495,0
20230926,175200,525764820,4495,4495,4495,4495,0
20230926,175100,525764820,4495,4495,4495,4495,0
20230926,175000,525764820,4495,4495,4495,4495,0
20230926,174900,525764820,4495,4495,4495,4495,0
20230926,174800,525764820,4495,4495,4495,4495,0
20230926,174700,525764820,4495,4495,4495,4495,0
20230926,174600,525764820,4495,4495,4495,4495,0
20230926,174500,525764820,4495,4495,4495,4495,0
20230926,174400,525764820,4495,4495,4495,4495,0
20230926,174300,525764820,4495,4495,4495,4495,0
20230926,174200,525764820,4495,4495,4495,4495,0
20230926,174100,525764820,4495,4495,4495,4495,0
20230926,174000,525764820,4495,4495,4495,4495,0
20230926,173900,525764820,4495,4495,4495,4495,0
20230926,173800,525764820,4495,4495,4495,4495,0
20230926,173700,525764820,4495,4495,4495,4495,0
20230926,173600,525764820,4495,4495,4495,4495,0
20230926,173500,525764820,4495,4495,4495,4495,0
20230926,173400,525764820,4495,4495,4495,4495,0
20230926,173300,525764820,4495,4495,4495,4495,0
20230926,173200,525764820,4495,4495,4495,4495,0
20230926,173100,525764820,4495,4495,4495,4495,5768
20230926,173000,525764820,4495,4495,4495,4495,0
20230926,172900,525764820,4495,4495,4495,4495,0
20230926,172800,525764820,4495,4495,4495,4495,0
20230926,172700,525764820,4495,4495,4495,4495,0
20230926,172600,525764820,4495,4495,4495,4495,0
20230926,172500,525764820,4495,4495,4495,4495,0
20230926,172400,525764820,4495,4495,4495,4495,0
20230926,172300,525764820,4495,4495,4495,4495,0
20230926,172200,525764820,4495,4495,4495,4495,0
20230926,172100,525764820,4495,4495,4495,4495,0
20230926,172000,525764820,4495,4495,4495,4495,0
20230926,171900,525764820,4495,4495,4495,4495,0
20230926,171800,525764820,4495,4495,4495,4495,0
20230926,171700,525764820,4495,4495,4495,4495,0
20230926,171600,525764820,4495,4495,4495,4495,0
20230926,171500,525764820,4495,4495,4495,4495,0
20230926,171400,525764820,4495,4495,4495,4495,0
20230926,171300,525764820,4495,4495,4495,4495,0
20230926,171200,525764820,4495,4495,4495,4495,0
20230926,171100,525764820,4495,4495,4495,4495,0
20230926,171000,525764820,4495,4495,4495,4495,0
20230926,170900,525764820,4495,4495,4495,4495,0
20230926,170800,525764820,4495,4495,4495,4495,0
20230926,170700,525764820,4495,4495,4495,4495,0
20230926,170600,525764820,4495,4495,4495,4495,0
20230926,170500,525764820,4495,4495,4495,4495,0
20230926,170400,525764820,4495,4495,4495,4495,0
20230926,170300,525764820,4495,4495,4495,4495,0
20230926,170200,525764820,4495,4495,4495,4495,0
20230926,170100,525764820,4495,4495,4495,4495,5768
20230926,170000,525764820,4495,4495,4495,4495,0
20230926,165900,525764820,4495,4495,4495,4495,0
20230926,165800,525764820,4495,4495,4495,4495,0
20230926,165700,525764820,4495,4495,4495,4495,0
20230926,165600,525764820,4495,4495,4495,4495,0
20230926,165500,525764820,4495,4495,4495,4495,0
20230926,165400,525764820,4495,4495,4495,4495,0
20230926,165300,525764820,4495,4495,4495,4495,0
20230926,165200,525764820,4495,4495,4495,4495,0
20230926,165100,525764820,4495,4495,4495,4495,0
20230926,165000,525764820,4495,4495,4495,4495,0
20230926,164900,525764820,4495,4495,4495,4495,0
20230926,164800,525764820,4495,4495,4495,4495,0
20230926,164700,525764820,4495,4495,4495,4495,0
20230926,164600,525764820,4495,4495,4495,4495,0
20230926,164500,525764820,4495,4495,4495,4495,0
20230926,164400,525764820,4495,4495,4495,4495,0
20230926,164300,525764820,4495,4495,4495,4495,0
20230926,164200,525764820,4495,4495,4495,4495,0
20230926,164100,525764820,4495,4495,4495,4495,0
20230926,164000,525764820,4495,4495,4495,4495,0
20230926,163900,525764820,4495,4495,4495,4495,0
20230926,163800,525764820,4495,4495,4495,4495,0
20230926,163700,525764820,4495,4495,4495,4495,0
20230926,163600,525764820,4495,4495,4495,4495,0
20230926,163500,525764820,4495,4495,4495,4495,0
20230926,163400,525764820,4495,4495,4495,4495,0
20230926,163300,525764820,4495,4495,4495,4495,0
20230926,163200,525764820,4495,4495,4495,4495,0
20230926,163100,525764820,4495,4495,4495,4495,5768
20230926,163000,525764820,4495,4495,4495,4495,0
20230926,162900,525764820,4495,4495,4495,4495,0
20230926,162800,525764820,4495,4495,4495,4495,0
20230926,162700,525764820,4495,4495,4495,4495,0
20230926,162600,525764820,4495,4495,4495,4495,0
20230926,162500,525764820,4495,4495,4495,4495,0
20230926,162400,525764820,4495,4495,4495,4495,0
20230926,162300,525764820,4495,4495,4495,4495,0
20230926,162200,525764820,4495,4495,4495,4495,0
20230926,162100,525764820,4495,4495,4495,4495,0
20230926,162000,525764820,4495,4495,4495,4495,0
20230926,161900,525764820,4495,4495,4495,4495,0
20230926,161800,525764820,4495,4495,4495,4495,0
20230926,161700,525764820,4495,4495,4495,4495,0
20230926,161600,525764820,4495,4495,4495,4495,0
20230926,161500,525764820,4495,4495,4495,4495,0
20230926,161400,525764820,4495,4495,4495,4495,0
20230926,161300,525764820,4495,4495,4495,4495,0
20230926,161200,525764820,4495,4495,4495,4495,0
20230926,161100,525764820,4495,4495,4495,4495,0
20230926,161000,525764820,4495,4495,4495,4495,0
20230926,160900,525764820,4495,4495,4495,4495,0
20230926,160800,525764820,4495,4495,4495,4495,0
20230926,160700,525764820,4495,4495,4495,4495,0
20230926,160600,525764820,4495,4495,4495,4495,0
20230926,160500,525764820,4495,4495,4495,4495,0
20230926,160400,525764820,4495,4495,4495,4495,0
20230926,160300,525764820,4495,4495,4495,4495,0
20230926,160200,525764820,4495,4495,4495,4495,0
20230926,160100,525764820,4495,4495,4495,4495,5768
20230926,160000,525764820,4495,4495,4495,4495,0
20230926,155900,525764820,4495,4495,4495,4495,0
20230926,155800,525764820,4495,4495,4495,4495,0
20230926,155700,525764820,4495,4495,4495,4495,0
20230926,155600,525764820,4495,4495,4495,4495,0
20230926,155500,525764820,4495,4495,4495,4495,0
20230926,155400,525764820,4495,4495,4495,4495,0
20230926,155300,525764820,4495,4495,4495,4495,0
20230926,155200,525764820,4495,4495,4495,4495,0
20230926,155100,525764820,4495,4495,4495,4495,0
20230926,155000,525764820,4495,4495,4495,4495,0
20230926,154900,525764820,4495,4495,4495,4495,0
20230926,154800,525764820,4495,4495,4495,4495,0
20230926,154700,525764820,4495,4495,4495,4495,0
20230926,154600,525764820,4495,4495,4495,4495,0
20230926,154500,525764820,4495,4495,4495,4495,0
20230926,154400,525764820,4495,4495,4495,4495,0
20230926,154300,525764820,4495,4495,4495,4495,0
20230926,154200,525764820,4495,4495,4495,4495,0
20230926,154100,525764820,4495,4495,4495,4495,0
20230926,154000,525764820,4495,4495,4495,4495,0
20230926,153900,525764820,4495,4495,4495,4495,0
20230926,153800,525764820,4495,4495,4495,4495,0
20230926,153700,525764820,4495,4495,4495,4495,0
20230926,153600,525764820,4495,4495,4495,4495,0
20230926,153500,525764820,4495,4495,4495,4495,0
20230926,153400,525764820,4495,4495,4495,4495,0
20230926,153300,525764820,4495,4495,4495,4495,0
20230926,153200,525764820,4495,4495,4495,4495,0
20230926,153100,525764820,4495,4495,4495,4495,5768
20230926,153000,525764820,4495,4495,4495,4495,5768
20230926,152900,499837660,4500,4500,4500,4500,0
20230926,152800,499837660,4500,4500,4500,4500,0
20230926,152700,499837660,4500,4500,4500,4500,0
20230926,152600,499837660,4500,4500,4500,4500,0
20230926,152500,499837660,4500,4500,4500,4500,0
20230926,152400,499837660,4500,4500,4500,4500,0
20230926,152300,499837660,4500,4500,4500,4500,0
20230926,152200,499837660,4500,4500,4500,4500,0
20230926,152100,499837660,4500,4500,4500,4500,0
20230926,152000,499837660,4500,4500,4500,4500,0
20230926,151900,499837660,4500,4405,4500,4405,2590
20230926,151800,488247905,4405,4375,4405,4355,1621
20230926,151700,481142985,4385,4385,4385,4385,2
20230926,151600,481134215,4385,4385,4385,4385,0
20230926,151500,481134215,4385,4385,4385,4385,32
20230926,151400,480993895,4385,4370,4385,4370,28
20230926,151300,480871520,4370,4370,4370,4370,326
20230926,151200,479446900,4370,4370,4370,4370,0
20230926,151100,479446900,4370,4370,4370,4370,0
20230926,151000,479446900,4370,4370,4370,4370,2
20230926,150900,479438160,4350,4350,4350,4350,500
20230926,150800,477263160,4370,4370,4370,4370,8
20230926,150700,477228200,4370,4390,4390,4370,14
20230926,150600,477166920,4390,4365,4390,4360,236
20230926,150500,476137595,4365,4365,4365,4365,11
20230926,150400,476089580,4365,4365,4365,4365,22
20230926,150300,475993550,4400,4400,4400,4395,25
20230926,150200,475883665,4395,4395,4395,4395,872
20230926,150100,472051225,4360,4360,4360,4360,602
20230926,150000,469426505,4395,4395,4395,4395,0
20230926,145900,469426505,4395,4395,4395,4395,1
20230926,145800,469422110,4360,4360,4360,4360,0
20230926,145700,469422110,4360,4400,4400,4360,3307
20230926,145600,454975925,4390,4390,4390,4390,51
20230926,145500,454752035,4405,4405,4405,4405,0
20230926,145400,454752035,4405,4400,4405,4400,101
20230926,145300,454307630,4405,4405,4405,4405,10
20230926,145200,454263580,4410,4410,4410,4410,0
20230926,145100,454263580,4410,4410,4410,4405,30
20230926,145000,454131380,4410,4410,4410,4410,0
20230926,144900,454131380,4410,4410,4410,4410,0
20230926,144800,454131380,4410,4410,4410,4410,8
20230926,144700,454096100,4410,4405,4410,4400,109
20230926,144600,453616425,4400,4400,4400,4400,200
20230926,144500,452736425,4380,4405,4405,4380,88
20230926,144400,452350540,4405,4390,4405,4390,16
20230926,144300,452280285,4390,4395,4395,4390,563
20230926,144200,449808505,4390,4390,4390,4390,16
20230926,144100,449738265,4390,4400,4400,4390,35
20230926,144000,449584565,4400,4410,4410,4400,64
20230926,143900,449302925,4415,4400,4415,4400,523
20230926,143800,447001710,4400,4390,4400,4375,86
20230926,143700,446623915,4390,4410,4410,4390,176
20230926,143600,445850170,4425,4400,4425,4400,257
20230926,143500,444718310,4400,4415,4435,4400,1952
20230926,143400,436129370,4410,4395,4410,4370,501
20230926,143300,433928185,4395,4380,4395,4370,759
20230926,143200,430599560,4395,4290,4395,4290,6495
20230926,143100,402577860,4290,4265,4290,4245,221
20230926,143000,401635840,4265,4315,4345,4265,2018
20230926,142900,392958625,4315,4400,4400,4315,2775
20230926,142800,380803175,4400,4405,4405,4400,10
20230926,142700,380759130,4415,4415,4415,4400,8
20230926,142600,380723870,4415,4415,4415,4415,6
20230926,142500,380697380,4425,4425,4425,4400,286
20230926,142400,379435535,4435,4430,4435,4420,301
20230926,142300,378101310,4435,4420,4435,4420,275
20230926,142200,376885445,4430,4430,4435,4430,232
20230926,142100,375857655,4435,4435,4435,4435,1
20230926,142000,375853220,4430,4425,4435,4425,61
20230926,141900,375583035,4435,4435,4435,4425,32
20230926,141800,375441125,4435,4425,4440,4425,69
20230926,141700,375135560,4425,4445,4445,4425,250
20230926,141600,374028540,4445,4445,4445,4445,5
20230926,141500,374006315,4435,4430,4450,4430,1209
20230926,141400,368643695,4430,4430,4430,4410,549
20230926,141300,366216905,4440,4440,4500,4425,7745
20230926,141200,331805030,4300,4300,4300,4300,0
20230926,141100,331805030,4300,4300,4300,4300,0
20230926,141000,331805030,4300,4520,4570,4300,17085
20230926,140900,256170205,4545,4545,4545,4545,0
20230926,140800,256170205,4545,4545,4545,4545,0
20230926,140700,256170205,4545,4545,4545,4545,0
20230926,140600,256170205,4545,4545,4545,4545,11
20230926,140500,256120210,4550,4550,4550,4550,0
20230926,140400,256120210,4550,4550,4550,4550,0
20230926,140300,256120210,4550,4550,4550,4550,0
20230926,140200,256120210,4550,4550,4550,4550,0
20230926,140100,256120210,4550,4550,4550,4550,0
20230926,140000,256120210,4550,4550,4550,4550,0
20230926,135900,256120210,4550,4550,4550,4550,0
20230926,135800,256120210,4550,4550,4550,4550,6
20230926,135700,256092910,4550,4550,4550,4550,0
20230926,135600,256092910,4550,4530,4550,4530,2
20230926,135500,256083830,4525,4525,4525,4525,0
20230926,135400,256083830,4525,4530,4530,4525,848
20230926,135300,252242915,4535,4545,4545,4535,785
20230926,135200,248679290,4545,4545,4545,4545,0
20230926,135100,248679290,4545,4545,4545,4545,0
20230926,135000,248679290,4545,4545,4545,4545,0
20230926,134900,248679290,4545,4545,4545,4545,0
20230926,134800,248679290,4545,4545,4545,4545,0
20230926,134700,248679290,4545,4545,4545,4545,0
20230926,134600,248679290,4545,4545,4545,4545,0
20230926,134500,248679290,4545,4545,4545,4545,0
20230926,134400,248679290,4545,4545,4545,4545,0
20230926,134300,248679290,4545,4545,4545,4545,218
20230926,134200,247688480,4565,4565,4565,4565,0
20230926,134100,247688480,4565,4565,4565,4565,0
20230926,134000,247688480,4565,4565,4565,4565,0
20230926,133900,247688480,4565,4570,4570,4565,863
20230926,133800,243748760,4570,4575,4575,4570,2500
20230926,133700,232323510,4605,4605,4605,4605,0
20230926,133600,232323510,4605,4605,4605,4605,0
20230926,133500,232323510,4605,4605,4605,4605,0
20230926,133400,232323510,4605,4605,4605,4605,0
20230926,133300,232323510,4605,4605,4605,4605,0
20230926,133200,232323510,4605,4605,4605,4605,0
20230926,133100,232323510,4605,4605,4605,4605,0
20230926,133000,232323510,4605,4605,4605,4605,0
20230926,132900,232323510,4605,4605,4605,4605,0
20230926,132800,232323510,4605,4605,4605,4570,277
20230926,132700,231057550,4575,4575,4575,4575,147
20230926,132600,230385025,4610,4610,4610,4610,0
20230926,132500,230385025,4610,4610,4610,4610,0
20230926,132400,230385025,4610,4610,4610,4610,0
20230926,132300,230385025,4610,4610,4610,4610,0
20230926,132200,230385025,4610,4610,4610,4610,0
20230926,132100,230385025,4610,4610,4610,4610,0
20230926,132000,230385025,4610,4605,4610,4605,200
20230926,131900,229463525,4610,4610,4610,4610,0
20230926,131800,229463525,4610,4610,4610,4610,0
20230926,131700,229463525,4610,4610,4610,4610,0
20230926,131600,229463525,4610,4610,4610,4610,0
20230926,131500,229463525,4610,4610,4610,4610,0
20230926,131400,229463525,4610,4610,4610,4610,0
20230926,131300,229463525,4610,4610,4610,4610,0
20230926,131200,229463525,4610,4610,4610,4610,0
20230926,131100,229463525,4610,4610,4610,4610,0
20230926,131000,229463525,4610,4610,4610,4610,0
20230926,130900,229463525,4610,4610,4610,4610,0
20230926,130800,229463525,4610,4610,4610,4610,355
20230926,130700,227826975,4590,4590,4590,4590,0
20230926,130600,227826975,4590,4590,4590,4590,0
20230926,130500,227826975,4590,4590,4590,4590,10
20230926,130400,227781075,4590,4590,4590,4590,0
20230926,130300,227781075,4590,4590,4590,4590,0
20230926,130200,227781075,4590,4590,4590,4590,0
20230926,130100,227781075,4590,4590,4590,4590,0
20230926,130000,227781075,4590,4590,4590,4590,0
20230926,125900,227781075,4590,4590,4590,4590,0
20230926,125800,227781075,4590,4590,4590,4590,0
20230926,125700,227781075,4590,4590,4590,4590,0
20230926,125600,227781075,4590,4590,4590,4590,0
20230926,125500,227781075,4590,4590,4590,4590,0
20230926,125400,227781075,4590,4590,4590,4590,0
20230926,125300,227781075,4590,4590,4590,4590,0
20230926,125200,227781075,4590,4590,4590,4590,0
20230926,125100,227781075,4590,4590,4590,4590,0
20230926,125000,227781075,4590,4590,4590,4590,0
20230926,124900,227781075,4590,4590,4590,4590,0
20230926,124800,227781075,4590,4590,4590,4590,0
20230926,124700,227781075,4590,4590,4590,4590,0
20230926,124600,227781075,4590,4590,4590,4590,0
20230926,124500,227781075,4590,4590,4590,4590,1021
20230926,124400,223094685,4615,4615,4615,4615,0
20230926,124300,223094685,4615,4615,4615,4615,0
20230926,124200,223094685,4615,4615,4615,4615,0
20230926,124100,223094685,4615,4615,4615,4615,50
20230926,124000,222863935,4615,4615,4615,4615,0
20230926,123900,222863935,4615,4615,4615,4615,0
20230926,123800,222863935,4615,4615,4615,4615,1
20230926,123700,222859320,4590,4590,4590,4590,0
20230926,123600,222859320,4590,4590,4590,4590,0
20230926,123500,222859320,4590,4590,4590,4590,0
20230926,123400,222859320,4590,4590,4590,4590,19
20230926,123300,222772110,4590,4590,4590,4590,0
20230926,123200,222772110,4590,4590,4590,4590,0
20230926,123100,222772110,4590,4590,4590,4590,0
20230926,123000,222772110,4590,4590,4590,4590,0
20230926,122900,222772110,4590,4590,4590,4590,0
20230926,122800,222772110,4590,4590,4590,4590,0
20230926,122700,222772110,4590,4590,4590,4590,0
20230926,122600,222772110,4590,4590,4590,4590,0
20230926,122500,222772110,4590,4590,4590,4590,0
20230926,122400,222772110,4590,4590,4590,4590,0
20230926,122300,222772110,4590,4590,4590,4590,0
20230926,122200,222772110,4590,4590,4590,4590,0
20230926,122100,222772110,4590,4590,4590,4590,0
20230926,122000,222772110,4590,4590,4590,4590,0
20230926,121900,222772110,4590,4590,4590,4590,0
20230926,121800,222772110,4590,4590,4590,4590,0
20230926,121700,222772110,4590,4590,4590,4590,0
20230926,121600,222772110,4590,4590,4590,4590,0
20230926,121500,222772110,4590,4590,4590,4590,50
20230926,121400,222542610,4590,4590,4590,4590,0
20230926,121300,222542610,4590,4590,4590,4590,0
20230926,121200,222542610,4590,4590,4590,4590,0
20230926,121100,222542610,4590,4590,4590,4590,0
20230926,121000,222542610,4590,4590,4590,4590,0
20230926,120900,222542610,4590,4590,4590,4590,0
20230926,120800,222542610,4590,4590,4590,4590,0
20230926,120700,222542610,4590,4590,4590,4590,51
20230926,120600,222308520,4590,4590,4590,4590,0
20230926,120500,222308520,4590,4590,4590,4590,0
20230926,120400,222308520,4590,4590,4590,4590,0
20230926,120300,222308520,4590,4590,4590,4590,0
20230926,120200,222308520,4590,4590,4590,4590,1
20230926,120100,222303930,4565,4565,4565,4565,0
20230926,120000,222303930,4565,4565,4565,4565,0
20230926,115900,222303930,4565,4565,4565,4565,0
20230926,115800,222303930,4565,4545,4565,4545,692
20230926,115700,219145890,4550,4550,4550,4550,147
20230926,115600,218477040,4560,4560,4560,4560,0
20230926,115500,218477040,4560,4560,4560,4560,0
20230926,115400,218477040,4560,4560,4560,4560,0
20230926,115300,218477040,4560,4560,4560,4560,0
20230926,115200,218477040,4560,4560,4560,4560,0
20230926,115100,218477040,4560,4560,4560,4560,0
20230926,115000,218477040,4560,4560,4560,4560,0
20230926,114900,218477040,4560,4560,4560,4560,0
20230926,114800,218477040,4560,4560,4560,4560,0
20230926,114700,218477040,4560,4560,4560,4560,1000
20230926,114600,213917040,4560,4560,4560,4560,0
20230926,114500,213917040,4560,4560,4560,4560,127
20230926,114400,213337920,4560,4560,4560,4560,13
20230926,114300,213278640,4560,4560,4560,4560,1
20230926,114200,213274080,4535,4535,4535,4535,80
20230926,114100,212911280,4535,4535,4535,4535,0
20230926,114000,212911280,4535,4545,4545,4535,3000
20230926,113900,199300770,4545,4560,4560,4545,1511
20230926,113800,192433110,4550,4550,4550,4550,0
20230926,113700,192433110,4550,4560,4560,4550,1016
20230926,113600,187804450,4565,4565,4565,4565,0
20230926,113500,187804450,4565,4570,4570,4565,403
20230926,113400,185964470,4585,4585,4585,4585,0
20230926,113300,185964470,4585,4585,4585,4585,0
20230926,113200,185964470,4585,4585,4585,4585,0
20230926,113100,185964470,4585,4585,4585,4585,0
20230926,113000,185964470,4585,4585,4585,4585,0
20230926,112900,185964470,4585,4585,4585,4585,10
20230926,112800,185918620,4585,4585,4585,4585,0
20230926,112700,185918620,4585,4585,4585,4585,0
20230926,112600,185918620,4585,4585,4585,4585,0
20230926,112500,185918620,4585,4585,4585,4585,1
20230926,112400,185914035,4570,4570,4570,4570,0
20230926,112300,185914035,4570,4570,4570,4570,0
20230926,112200,185914035,4570,4570,4570,4570,3300
20230926,112100,170833035,4595,4595,4595,4595,0
20230926,112000,170833035,4595,4595,4595,4595,0
20230926,111900,170833035,4595,4595,4595,4595,0
20230926,111800,170833035,4595,4595,4595,4595,0
20230926,111700,170833035,4595,4595,4595,4595,0
20230926,111600,170833035,4595,4595,4595,4595,0
20230926,111500,170833035,4595,4595,4595,4595,0
20230926,111400,170833035,4595,4595,4595,4595,0
20230926,111300,170833035,4595,4570,4595,4565,77
20230926,111200,170481215,4575,4575,4575,4575,0
20230926,111100,170481215,4575,4575,4575,4575,0
20230926,111000,170481215,4575,4575,4575,4575,11
20230926,110900,170430890,4570,4570,4570,4570,0
20230926,110800,170430890,4570,4575,4575,4570,2500
20230926,110700,159004200,4615,4615,4615,4615,0
20230926,110600,159004200,4615,4615,4615,4615,0
20230926,110500,159004200,4615,4615,4615,4615,0
20230926,110400,159004200,4615,4615,4615,4615,0
20230926,110300,159004200,4615,4580,4615,4570,101
20230926,110200,158542465,4580,4580,4580,4580,100
20230926,110100,158084465,4580,4585,4585,4580,195
20230926,110000,157190880,4585,4585,4585,4585,100
20230926,105900,156732380,4615,4615,4615,4615,0
20230926,105800,156732380,4615,4600,4615,4600,2
20230926,105700,156723165,4580,4605,4605,4580,3318
20230926,105600,141513580,4605,4605,4605,4605,82
20230926,105500,141135970,4605,4605,4605,4605,0
20230926,105400,141135970,4605,4605,4605,4605,575
20230926,105300,138488095,4605,4605,4605,4605,11
20230926,105200,138437440,4615,4615,4615,4615,0
20230926,105100,138437440,4615,4615,4615,4615,0
20230926,105000,138437440,4615,4615,4615,4615,0
20230926,104900,138437440,4615,4615,4615,4615,0
20230926,104800,138437440,4615,4615,4615,4615,0
20230926,104700,138437440,4615,4615,4615,4615,0
20230926,104600,138437440,4615,4615,4615,4615,0
20230926,104500,138437440,4615,4615,4615,4615,0
20230926,104400,138437440,4615,4615,4615,4615,0
20230926,104300,138437440,4615,4615,4615,4615,1
20230926,104200,138432825,4570,4580,4580,4570,3000
20230926,104100,124712765,4585,4585,4585,4585,500
20230926,104000,122420265,4585,4585,4585,4585,0
20230926,103900,122420265,4585,4585,4585,4585,0
20230926,103800,122420265,4585,4585,4585,4585,0
20230926,103700,122420265,4585,4585,4585,4585,0
20230926,103600,122420265,4585,4585,4585,4585,0
20230926,103500,122420265,4585,4585,4585,4585,401
20230926,103400,120581680,4615,4605,4615,4600,811
20230926,103300,116848725,4605,4610,4610,4605,129
20230926,103200,116254145,4620,4620,4620,4620,0
20230926,103100,116254145,4620,4620,4620,4620,0
20230926,103000,116254145,4620,4620,4620,4620,398
20230926,102900,114415385,4620,4620,4620,4620,0
20230926,102800,114415385,4620,4620,4620,4620,1
20230926,102700,114410765,4620,4620,4620,4620,100
20230926,102600,113948765,4620,4620,4620,4620,99
20230926,102500,113491385,4620,4620,4620,4620,1
20230926,102400,113486765,4625,4625,4625,4625,0
20230926,102300,113486765,4625,4625,4625,4625,50
20230926,102200,113255515,4630,4630,4630,4630,0
20230926,102100,113255515,4630,4630,4630,4630,0
20230926,102000,113255515,4630,4630,4630,4630,0
20230926,101900,113255515,4630,4630,4630,4630,10
20230926,101800,113209215,4615,4615,4615,4615,0
20230926,101700,113209215,4615,4615,4615,4615,0
20230926,101600,113209215,4615,4615,4615,4615,0
20230926,101500,113209215,4615,4615,4615,4615,0
20230926,101400,113209215,4615,4615,4615,4615,0
20230926,101300,113209215,4615,4615,4615,4615,51
20230926,101200,112973850,4615,4615,4615,4615,0
20230926,101100,112973850,4615,4615,4615,4615,14
20230926,101000,112909240,4615,4615,4615,4615,2
20230926,100900,112900010,4625,4625,4625,4625,0
20230926,100800,112900010,4625,4625,4625,4625,508
20230926,100700,110550510,4625,4625,4625,4625,220
20230926,100600,109533010,4625,4625,4625,4625,0
20230926,100500,109533010,4625,4625,4625,4625,0
20230926,100400,109533010,4625,4625,4625,4625,0
20230926,100300,109533010,4625,4625,4625,4625,21
20230926,100200,109435885,4625,4625,4625,4625,0
20230926,100100,109435885,4625,4625,4625,4625,20
20230926,100000,109343385,4625,4625,4625,4625,54
20230926,095900,109093635,4620,4620,4620,4620,37
20230926,095800,108922695,4620,4620,4620,4620,729
20230926,095700,105554715,4620,4620,4620,4620,0
20230926,095600,105554715,4620,4620,4620,4620,0
20230926,095500,105554715,4620,4620,4620,4620,0
20230926,095400,105554715,4620,4620,4620,4620,0
20230926,095300,105554715,4620,4620,4620,4620,65
20230926,095200,105254415,4600,4600,4600,4600,0
20230926,095100,105254415,4600,4600,4600,4600,500
20230926,095000,102954415,4600,4600,4600,4600,0
20230926,094900,102954415,4600,4585,4600,4585,894
20230926,094800,98844265,4585,4585,4585,4585,0
20230926,094700,98844265,4585,4585,4585,4585,0
20230926,094600,98844265,4585,4585,4585,4585,0
20230926,094500,98844265,4585,4585,4585,4585,0
20230926,094400,98844265,4585,4585,4585,4585,10
20230926,094300,98798415,4590,4590,4590,4590,0
20230926,094200,98798415,4590,4590,4590,4590,0
20230926,094100,98798415,4590,4590,4590,4590,1
20230926,094000,98793825,4525,4525,4525,4525,10
20230926,093900,98748575,4515,4565,4565,4515,3749
20230926,093800,81805355,4570,4570,4570,4570,1
20230926,093700,81800785,4555,4555,4555,4555,0
20230926,093600,81800785,4555,4555,4555,4555,271
20230926,093500,80566380,4590,4590,4590,4585,299
20230926,093400,79193985,4590,4590,4590,4590,1
20230926,093300,79189395,4555,4555,4590,4555,81
20230926,093200,78820405,4555,4595,4595,4550,981
20230926,093100,74340270,4595,4595,4595,4595,63
20230926,093000,74050785,4595,4595,4595,4595,40
20230926,092900,73866985,4600,4600,4600,4600,184
20230926,092800,73020585,4620,4620,4620,4620,15
20230926,092700,72951285,4620,4615,4620,4615,2
20230926,092600,72942050,4600,4610,4610,4600,335
20230926,092500,71400550,4610,4620,4620,4610,975
20230926,092400,66903110,4640,4640,4640,4640,0
20230926,092300,66903110,4640,4640,4640,4640,0
20230926,092200,66903110,4640,4640,4640,4640,10
20230926,092100,66856710,4615,4615,4615,4615,204
20230926,092000,65915250,4615,4630,4630,4615,300
20230926,091900,64528800,4630,4625,4630,4625,215
20230926,091800,63533420,4630,4630,4630,4630,50
20230926,091700,63301920,4630,4615,4630,4600,352
20230926,091600,61679900,4615,4615,4615,4615,1
20230926,091500,61675285,4630,4630,4630,4630,0
20230926,091400,61675285,4630,4630,4630,4630,1
20230926,091300,61670655,4620,4635,4635,4620,82
20230926,091200,61291365,4690,4690,4690,4690,0
20230926,091100,61291365,4690,4675,4690,4675,1711
20230926,091000,53267610,4685,4685,4685,4680,155
20230926,090900,52541445,4690,4690,4690,4685,416
20230926,090800,50590585,4690,4690,4690,4680,196
20230926,090700,49671355,4620,4690,4690,4620,571
20230926,090600,47001820,4690,4620,4690,4615,277
20230926,090500,45719635,4620,4570,4620,4570,362
20230926,090400,44063440,4570,4565,4570,4565,322
20230926,090300,42593010,4600,4600,4600,4595,303
20230926,090200,41199215,4600,4460,4610,4460,1243
20230926,090100,35622735,4475,4485,4495,4390,1203
20230926,090000,30232760,4560,4355,4560,4355,6769