stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230925,200100,729758045,3155,3155,3155,3155,4946
20230925,200000,729758045,3155,3155,3155,3155,0
20230925,195900,729758045,3155,3155,3155,3155,0
20230925,195800,729758045,3155,3155,3155,3155,0
20230925,195700,729758045,3155,3155,3155,3155,0
20230925,195600,729758045,3155,3155,3155,3155,0
20230925,195500,729758045,3155,3155,3155,3155,0
20230925,195400,729758045,3155,3155,3155,3155,0
20230925,195300,729758045,3155,3155,3155,3155,0
20230925,195200,729758045,3155,3155,3155,3155,0
20230925,195100,729758045,3155,3155,3155,3155,0
20230925,195000,729758045,3155,3155,3155,3155,0
20230925,194900,729758045,3155,3155,3155,3155,0
20230925,194800,729758045,3155,3155,3155,3155,0
20230925,194700,729758045,3155,3155,3155,3155,0
20230925,194600,729758045,3155,3155,3155,3155,0
20230925,194500,729758045,3155,3155,3155,3155,0
20230925,194400,729758045,3155,3155,3155,3155,0
20230925,194300,729758045,3155,3155,3155,3155,0
20230925,194200,729758045,3155,3155,3155,3155,0
20230925,194100,729758045,3155,3155,3155,3155,0
20230925,194000,729758045,3155,3155,3155,3155,0
20230925,193900,729758045,3155,3155,3155,3155,0
20230925,193800,729758045,3155,3155,3155,3155,0
20230925,193700,729758045,3155,3155,3155,3155,0
20230925,193600,729758045,3155,3155,3155,3155,0
20230925,193500,729758045,3155,3155,3155,3155,0
20230925,193400,729758045,3155,3155,3155,3155,0
20230925,193300,729758045,3155,3155,3155,3155,0
20230925,193200,729758045,3155,3155,3155,3155,0
20230925,193100,729758045,3155,3155,3155,3155,4946
20230925,193000,729758045,3155,3155,3155,3155,0
20230925,192900,729758045,3155,3155,3155,3155,0
20230925,192800,729758045,3155,3155,3155,3155,0
20230925,192700,729758045,3155,3155,3155,3155,0
20230925,192600,729758045,3155,3155,3155,3155,0
20230925,192500,729758045,3155,3155,3155,3155,0
20230925,192400,729758045,3155,3155,3155,3155,0
20230925,192300,729758045,3155,3155,3155,3155,0
20230925,192200,729758045,3155,3155,3155,3155,0
20230925,192100,729758045,3155,3155,3155,3155,0
20230925,192000,729758045,3155,3155,3155,3155,0
20230925,191900,729758045,3155,3155,3155,3155,0
20230925,191800,729758045,3155,3155,3155,3155,0
20230925,191700,729758045,3155,3155,3155,3155,0
20230925,191600,729758045,3155,3155,3155,3155,0
20230925,191500,729758045,3155,3155,3155,3155,0
20230925,191400,729758045,3155,3155,3155,3155,0
20230925,191300,729758045,3155,3155,3155,3155,0
20230925,191200,729758045,3155,3155,3155,3155,0
20230925,191100,729758045,3155,3155,3155,3155,0
20230925,191000,729758045,3155,3155,3155,3155,0
20230925,190900,729758045,3155,3155,3155,3155,0
20230925,190800,729758045,3155,3155,3155,3155,0
20230925,190700,729758045,3155,3155,3155,3155,0
20230925,190600,729758045,3155,3155,3155,3155,0
20230925,190500,729758045,3155,3155,3155,3155,0
20230925,190400,729758045,3155,3155,3155,3155,0
20230925,190300,729758045,3155,3155,3155,3155,0
20230925,190200,729758045,3155,3155,3155,3155,0
20230925,190100,729758045,3155,3155,3155,3155,4946
20230925,190000,729758045,3155,3155,3155,3155,0
20230925,185900,729758045,3155,3155,3155,3155,0
20230925,185800,729758045,3155,3155,3155,3155,0
20230925,185700,729758045,3155,3155,3155,3155,0
20230925,185600,729758045,3155,3155,3155,3155,0
20230925,185500,729758045,3155,3155,3155,3155,0
20230925,185400,729758045,3155,3155,3155,3155,0
20230925,185300,729758045,3155,3155,3155,3155,0
20230925,185200,729758045,3155,3155,3155,3155,0
20230925,185100,729758045,3155,3155,3155,3155,0
20230925,185000,729758045,3155,3155,3155,3155,0
20230925,184900,729758045,3155,3155,3155,3155,0
20230925,184800,729758045,3155,3155,3155,3155,0
20230925,184700,729758045,3155,3155,3155,3155,0
20230925,184600,729758045,3155,3155,3155,3155,0
20230925,184500,729758045,3155,3155,3155,3155,0
20230925,184400,729758045,3155,3155,3155,3155,0
20230925,184300,729758045,3155,3155,3155,3155,0
20230925,184200,729758045,3155,3155,3155,3155,0
20230925,184100,729758045,3155,3155,3155,3155,0
20230925,184000,729758045,3155,3155,3155,3155,0
20230925,183900,729758045,3155,3155,3155,3155,0
20230925,183800,729758045,3155,3155,3155,3155,0
20230925,183700,729758045,3155,3155,3155,3155,0
20230925,183600,729758045,3155,3155,3155,3155,0
20230925,183500,729758045,3155,3155,3155,3155,0
20230925,183400,729758045,3155,3155,3155,3155,0
20230925,183300,729758045,3155,3155,3155,3155,0
20230925,183200,729758045,3155,3155,3155,3155,0
20230925,183100,729758045,3155,3155,3155,3155,4946
20230925,183000,729758045,3155,3155,3155,3155,0
20230925,182900,729758045,3155,3155,3155,3155,0
20230925,182800,729758045,3155,3155,3155,3155,0
20230925,182700,729758045,3155,3155,3155,3155,0
20230925,182600,729758045,3155,3155,3155,3155,0
20230925,182500,729758045,3155,3155,3155,3155,0
20230925,182400,729758045,3155,3155,3155,3155,0
20230925,182300,729758045,3155,3155,3155,3155,0
20230925,182200,729758045,3155,3155,3155,3155,0
20230925,182100,729758045,3155,3155,3155,3155,0
20230925,182000,729758045,3155,3155,3155,3155,0
20230925,181900,729758045,3155,3155,3155,3155,0
20230925,181800,729758045,3155,3155,3155,3155,0
20230925,181700,729758045,3155,3155,3155,3155,0
20230925,181600,729758045,3155,3155,3155,3155,0
20230925,181500,729758045,3155,3155,3155,3155,0
20230925,181400,729758045,3155,3155,3155,3155,0
20230925,181300,729758045,3155,3155,3155,3155,0
20230925,181200,729758045,3155,3155,3155,3155,0
20230925,181100,729758045,3155,3155,3155,3155,0
20230925,181000,729758045,3155,3155,3155,3155,0
20230925,180900,729758045,3155,3155,3155,3155,0
20230925,180800,729758045,3155,3155,3155,3155,0
20230925,180700,729758045,3155,3155,3155,3155,0
20230925,180600,729758045,3155,3155,3155,3155,0
20230925,180500,729758045,3155,3155,3155,3155,0
20230925,180400,729758045,3155,3155,3155,3155,0
20230925,180300,729758045,3155,3155,3155,3155,0
20230925,180200,729758045,3155,3155,3155,3155,0
20230925,180100,729758045,3155,3155,3155,3155,4946
20230925,180000,729758045,3155,3155,3155,3155,0
20230925,175900,729758045,3155,3155,3155,3155,0
20230925,175800,729758045,3155,3155,3155,3155,0
20230925,175700,729758045,3155,3155,3155,3155,0
20230925,175600,729758045,3155,3155,3155,3155,0
20230925,175500,729758045,3155,3155,3155,3155,0
20230925,175400,729758045,3155,3155,3155,3155,0
20230925,175300,729758045,3155,3155,3155,3155,0
20230925,175200,729758045,3155,3155,3155,3155,0
20230925,175100,729758045,3155,3155,3155,3155,0
20230925,175000,729758045,3155,3155,3155,3155,0
20230925,174900,729758045,3155,3155,3155,3155,0
20230925,174800,729758045,3155,3155,3155,3155,0
20230925,174700,729758045,3155,3155,3155,3155,0
20230925,174600,729758045,3155,3155,3155,3155,0
20230925,174500,729758045,3155,3155,3155,3155,0
20230925,174400,729758045,3155,3155,3155,3155,0
20230925,174300,729758045,3155,3155,3155,3155,0
20230925,174200,729758045,3155,3155,3155,3155,0
20230925,174100,729758045,3155,3155,3155,3155,0
20230925,174000,729758045,3155,3155,3155,3155,0
20230925,173900,729758045,3155,3155,3155,3155,0
20230925,173800,729758045,3155,3155,3155,3155,0
20230925,173700,729758045,3155,3155,3155,3155,0
20230925,173600,729758045,3155,3155,3155,3155,0
20230925,173500,729758045,3155,3155,3155,3155,0
20230925,173400,729758045,3155,3155,3155,3155,0
20230925,173300,729758045,3155,3155,3155,3155,0
20230925,173200,729758045,3155,3155,3155,3155,0
20230925,173100,729758045,3155,3155,3155,3155,4946
20230925,173000,729758045,3155,3155,3155,3155,0
20230925,172900,729758045,3155,3155,3155,3155,0
20230925,172800,729758045,3155,3155,3155,3155,0
20230925,172700,729758045,3155,3155,3155,3155,0
20230925,172600,729758045,3155,3155,3155,3155,0
20230925,172500,729758045,3155,3155,3155,3155,0
20230925,172400,729758045,3155,3155,3155,3155,0
20230925,172300,729758045,3155,3155,3155,3155,0
20230925,172200,729758045,3155,3155,3155,3155,0
20230925,172100,729758045,3155,3155,3155,3155,0
20230925,172000,729758045,3155,3155,3155,3155,0
20230925,171900,729758045,3155,3155,3155,3155,0
20230925,171800,729758045,3155,3155,3155,3155,0
20230925,171700,729758045,3155,3155,3155,3155,0
20230925,171600,729758045,3155,3155,3155,3155,0
20230925,171500,729758045,3155,3155,3155,3155,0
20230925,171400,729758045,3155,3155,3155,3155,0
20230925,171300,729758045,3155,3155,3155,3155,0
20230925,171200,729758045,3155,3155,3155,3155,0
20230925,171100,729758045,3155,3155,3155,3155,0
20230925,171000,729758045,3155,3155,3155,3155,0
20230925,170900,729758045,3155,3155,3155,3155,0
20230925,170800,729758045,3155,3155,3155,3155,0
20230925,170700,729758045,3155,3155,3155,3155,0
20230925,170600,729758045,3155,3155,3155,3155,0
20230925,170500,729758045,3155,3155,3155,3155,0
20230925,170400,729758045,3155,3155,3155,3155,0
20230925,170300,729758045,3155,3155,3155,3155,0
20230925,170200,729758045,3155,3155,3155,3155,0
20230925,170100,729758045,3155,3155,3155,3155,4946
20230925,170000,729758045,3155,3155,3155,3155,0
20230925,165900,729758045,3155,3155,3155,3155,0
20230925,165800,729758045,3155,3155,3155,3155,0
20230925,165700,729758045,3155,3155,3155,3155,0
20230925,165600,729758045,3155,3155,3155,3155,0
20230925,165500,729758045,3155,3155,3155,3155,0
20230925,165400,729758045,3155,3155,3155,3155,0
20230925,165300,729758045,3155,3155,3155,3155,0
20230925,165200,729758045,3155,3155,3155,3155,0
20230925,165100,729758045,3155,3155,3155,3155,0
20230925,165000,729758045,3155,3155,3155,3155,0
20230925,164900,729758045,3155,3155,3155,3155,0
20230925,164800,729758045,3155,3155,3155,3155,0
20230925,164700,729758045,3155,3155,3155,3155,0
20230925,164600,729758045,3155,3155,3155,3155,0
20230925,164500,729758045,3155,3155,3155,3155,0
20230925,164400,729758045,3155,3155,3155,3155,0
20230925,164300,729758045,3155,3155,3155,3155,0
20230925,164200,729758045,3155,3155,3155,3155,0
20230925,164100,729758045,3155,3155,3155,3155,0
20230925,164000,729758045,3155,3155,3155,3155,0
20230925,163900,729758045,3155,3155,3155,3155,0
20230925,163800,729758045,3155,3155,3155,3155,0
20230925,163700,729758045,3155,3155,3155,3155,0
20230925,163600,729758045,3155,3155,3155,3155,0
20230925,163500,729758045,3155,3155,3155,3155,0
20230925,163400,729758045,3155,3155,3155,3155,0
20230925,163300,729758045,3155,3155,3155,3155,0
20230925,163200,729758045,3155,3155,3155,3155,0
20230925,163100,729758045,3155,3155,3155,3155,4946
20230925,163000,729758045,3155,3155,3155,3155,0
20230925,162900,729758045,3155,3155,3155,3155,0
20230925,162800,729758045,3155,3155,3155,3155,0
20230925,162700,729758045,3155,3155,3155,3155,0
20230925,162600,729758045,3155,3155,3155,3155,0
20230925,162500,729758045,3155,3155,3155,3155,0
20230925,162400,729758045,3155,3155,3155,3155,0
20230925,162300,729758045,3155,3155,3155,3155,0
20230925,162200,729758045,3155,3155,3155,3155,0
20230925,162100,729758045,3155,3155,3155,3155,0
20230925,162000,729758045,3155,3155,3155,3155,0
20230925,161900,729758045,3155,3155,3155,3155,0
20230925,161800,729758045,3155,3155,3155,3155,0
20230925,161700,729758045,3155,3155,3155,3155,0
20230925,161600,729758045,3155,3155,3155,3155,0
20230925,161500,729758045,3155,3155,3155,3155,0
20230925,161400,729758045,3155,3155,3155,3155,0
20230925,161300,729758045,3155,3155,3155,3155,0
20230925,161200,729758045,3155,3155,3155,3155,0
20230925,161100,729758045,3155,3155,3155,3155,0
20230925,161000,729758045,3155,3155,3155,3155,0
20230925,160900,729758045,3155,3155,3155,3155,0
20230925,160800,729758045,3155,3155,3155,3155,0
20230925,160700,729758045,3155,3155,3155,3155,0
20230925,160600,729758045,3155,3155,3155,3155,0
20230925,160500,729758045,3155,3155,3155,3155,0
20230925,160400,729758045,3155,3155,3155,3155,0
20230925,160300,729758045,3155,3155,3155,3155,0
20230925,160200,729758045,3155,3155,3155,3155,0
20230925,160100,729758045,3155,3155,3155,3155,4946
20230925,160000,729758045,3155,3155,3155,3155,0
20230925,155900,729758045,3155,3155,3155,3155,0
20230925,155800,729758045,3155,3155,3155,3155,0
20230925,155700,729758045,3155,3155,3155,3155,0
20230925,155600,729758045,3155,3155,3155,3155,0
20230925,155500,729758045,3155,3155,3155,3155,0
20230925,155400,729758045,3155,3155,3155,3155,0
20230925,155300,729758045,3155,3155,3155,3155,0
20230925,155200,729758045,3155,3155,3155,3155,0
20230925,155100,729758045,3155,3155,3155,3155,0
20230925,155000,729758045,3155,3155,3155,3155,0
20230925,154900,729758045,3155,3155,3155,3155,0
20230925,154800,729758045,3155,3155,3155,3155,0
20230925,154700,729758045,3155,3155,3155,3155,0
20230925,154600,729758045,3155,3155,3155,3155,0
20230925,154500,729758045,3155,3155,3155,3155,0
20230925,154400,729758045,3155,3155,3155,3155,0
20230925,154300,729758045,3155,3155,3155,3155,0
20230925,154200,729758045,3155,3155,3155,3155,0
20230925,154100,729758045,3155,3155,3155,3155,0
20230925,154000,729758045,3155,3155,3155,3155,0
20230925,153900,729758045,3155,3155,3155,3155,0
20230925,153800,729758045,3155,3155,3155,3155,0
20230925,153700,729758045,3155,3155,3155,3155,0
20230925,153600,729758045,3155,3155,3155,3155,0
20230925,153500,729758045,3155,3155,3155,3155,0
20230925,153400,729758045,3155,3155,3155,3155,0
20230925,153300,729758045,3155,3155,3155,3155,0
20230925,153200,729758045,3155,3155,3155,3155,0
20230925,153100,729758045,3155,3155,3155,3155,4946
20230925,153000,729758045,3155,3155,3155,3155,4946
20230925,152900,714153415,3150,3150,3150,3150,0
20230925,152800,714153415,3150,3150,3150,3150,0
20230925,152700,714153415,3150,3150,3150,3150,0
20230925,152600,714153415,3150,3150,3150,3150,0
20230925,152500,714153415,3150,3150,3150,3150,0
20230925,152400,714153415,3150,3150,3150,3150,0
20230925,152300,714153415,3150,3150,3150,3150,0
20230925,152200,714153415,3150,3150,3150,3150,0
20230925,152100,714153415,3150,3150,3150,3150,0
20230925,152000,714153415,3150,3150,3150,3150,0
20230925,151900,714153415,3150,3150,3150,3150,10
20230925,151800,714121915,3145,3145,3145,3135,823
20230925,151700,711534640,3170,3170,3170,3170,32
20230925,151600,711433200,3170,3165,3170,3150,2296
20230925,151500,704167680,3165,3165,3165,3165,5
20230925,151400,704151855,3160,3155,3160,3155,2455
20230925,151300,696395945,3145,3155,3155,3145,220
20230925,151200,695703995,3155,3155,3155,3155,0
20230925,151100,695703995,3155,3155,3155,3155,220
20230925,151000,695009895,3155,3155,3155,3155,32
20230925,150900,694908935,3155,3155,3155,3155,0
20230925,150800,694908935,3155,3155,3155,3145,802
20230925,150700,692378635,3155,3155,3155,3155,0
20230925,150600,692378635,3155,3155,3155,3155,158
20230925,150500,691880145,3155,3155,3155,3155,10
20230925,150400,691848595,3155,3155,3155,3155,60
20230925,150300,691659295,3155,3155,3155,3155,0
20230925,150200,691659295,3155,3155,3155,3155,0
20230925,150100,691659295,3155,3155,3155,3150,581
20230925,150000,689826245,3150,3150,3155,3150,2671
20230925,145900,681411020,3140,3140,3140,3140,65
20230925,145800,681206920,3140,3140,3140,3140,1
20230925,145700,681203780,3140,3145,3145,3140,1211
20230925,145600,677399515,3145,3150,3150,3145,573
20230925,145500,675595735,3150,3150,3155,3150,1785
20230925,145400,669972980,3150,3150,3150,3150,788
20230925,145300,667490780,3150,3150,3150,3150,102
20230925,145200,667169480,3150,3150,3155,3150,3781
20230925,145100,655257545,3150,3150,3150,3150,15
20230925,145000,655210295,3155,3150,3155,3150,286
20230925,144900,654308030,3160,3160,3160,3160,332
20230925,144800,653258910,3155,3155,3155,3155,0
20230925,144700,653258910,3155,3155,3155,3150,659
20230925,144600,651179920,3155,3155,3155,3155,0
20230925,144500,651179920,3155,3155,3155,3155,12
20230925,144400,651142060,3160,3160,3160,3160,855
20230925,144300,648440260,3150,3150,3150,3150,12
20230925,144200,648402460,3155,3155,3155,3155,2045
20230925,144100,641950485,3155,3155,3155,3155,52
20230925,144000,641786425,3160,3160,3160,3160,268
20230925,143900,640939545,3160,3155,3160,3155,359
20230925,143800,639805170,3155,3155,3155,3155,320
20230925,143700,638795570,3155,3155,3155,3155,273
20230925,143600,637934255,3150,3150,3150,3150,12
20230925,143500,637896455,3155,3155,3155,3155,320
20230925,143400,636886855,3150,3150,3150,3150,12
20230925,143300,636849055,3150,3155,3155,3150,160
20230925,143200,636345015,3155,3155,3155,3155,12
20230925,143100,636307155,3160,3170,3170,3160,904
20230925,143000,633445925,3170,3170,3170,3170,13
20230925,142900,633404715,3175,3170,3180,3170,3360
20230925,142800,622731410,3170,3165,3175,3165,594
20230925,142700,620847190,3175,3175,3175,3170,1063
20230925,142600,617477165,3170,3175,3180,3170,8730
20230925,142500,589724570,3170,3175,3180,3170,5116
20230925,142400,573468710,3170,3170,3170,3165,697
20230925,142300,571259520,3160,3165,3170,3160,1611
20230925,142200,566155165,3155,3165,3165,3155,3
20230925,142100,566145680,3160,3140,3175,3140,27930
20230925,142000,477749440,3140,3140,3140,3140,0
20230925,141900,477749440,3140,3145,3145,3140,392
20230925,141800,476516665,3140,3140,3140,3140,0
20230925,141700,476516665,3140,3140,3140,3140,12
20230925,141600,476478985,3145,3145,3145,3145,251
20230925,141500,475689590,3145,3145,3145,3145,0
20230925,141400,475689590,3145,3145,3145,3145,405
20230925,141300,474415865,3150,3150,3150,3150,74
20230925,141200,474182765,3145,3150,3150,3145,237
20230925,141100,473436275,3150,3150,3150,3150,160
20230925,141000,472932275,3145,3145,3145,3145,17
20230925,140900,472878810,3145,3145,3145,3145,234
20230925,140800,472142880,3145,3145,3145,3145,278
20230925,140700,471268570,3150,3150,3150,3150,314
20230925,140600,470279470,3145,3145,3145,3145,12
20230925,140500,470241730,3150,3150,3150,3150,1
20230925,140400,470238580,3150,3150,3150,3150,336
20230925,140300,469180180,3145,3150,3150,3145,13
20230925,140200,469139290,3140,3140,3140,3140,0
20230925,140100,469139290,3140,3140,3140,3140,12
20230925,140000,469101610,3150,3145,3150,3140,621
20230925,135900,467146920,3140,3140,3140,3140,13
20230925,135800,467106100,3145,3145,3145,3145,0
20230925,135700,467106100,3145,3140,3145,3140,112
20230925,135600,466753920,3145,3145,3145,3145,0
20230925,135500,466753920,3145,3145,3150,3145,510
20230925,135400,465148230,3150,3150,3150,3150,3
20230925,135300,465138780,3145,3145,3145,3145,1
20230925,135200,465135635,3145,3145,3145,3145,119
20230925,135100,464761380,3140,3140,3140,3140,40
20230925,135000,464635780,3140,3145,3145,3140,334
20230925,134900,463585415,3145,3145,3145,3145,288
20230925,134800,462679655,3145,3145,3145,3145,21
20230925,134700,462613610,3145,3145,3145,3145,319
20230925,134600,461610355,3145,3145,3145,3145,19
20230925,134500,461550600,3150,3150,3150,3150,343
20230925,134400,460470150,3145,3145,3145,3145,19
20230925,134300,460410395,3145,3150,3150,3145,420
20230925,134200,459088060,3145,3145,3145,3145,0
20230925,134100,459088060,3145,3150,3150,3145,1112
20230925,134000,455585320,3150,3150,3150,3150,10
20230925,133900,455553820,3145,3150,3150,3145,317
20230925,133800,454555930,3145,3140,3145,3140,506
20230925,133700,452965060,3140,3135,3140,3135,22
20230925,133600,452896040,3140,3135,3140,3135,39
20230925,133500,452773620,3135,3135,3135,3135,12
20230925,133400,452736000,3140,3125,3140,3125,317
20230925,133300,451741415,3130,3120,3130,3120,1985
20230925,133200,445533485,3120,3120,3120,3120,0
20230925,133100,445533485,3120,3125,3125,3120,1424
20230925,133000,441083565,3120,3120,3120,3120,13
20230925,132900,441043005,3125,3120,3125,3115,1985
20230925,132800,434851880,3115,3130,3130,3115,5012
20230925,132700,419211680,3130,3140,3140,3130,1360
20230925,132600,414953625,3145,3140,3145,3140,358
20230925,132500,413827775,3145,3145,3155,3145,397
20230925,132400,412577130,3145,3140,3145,3140,462
20230925,132300,411125225,3140,3140,3140,3140,0
20230925,132200,411125225,3140,3140,3140,3140,412
20230925,132100,409831545,3140,3140,3140,3140,100
20230925,132000,409517545,3145,3145,3145,3145,257
20230925,131900,408709280,3145,3150,3150,3145,15
20230925,131800,408662095,3150,3150,3150,3150,0
20230925,131700,408662095,3150,3145,3150,3140,499
20230925,131600,407092540,3150,3145,3150,3145,462
20230925,131500,405637740,3145,3145,3145,3145,132
20230925,131400,405222600,3150,3145,3150,3145,3
20230925,131300,405213160,3145,3145,3145,3145,12
20230925,131200,405175420,3150,3150,3150,3150,399
20230925,131100,403918570,3150,3135,3150,3135,343
20230925,131000,402839640,3140,3140,3140,3140,3
20230925,130900,402830220,3135,3130,3140,3130,41
20230925,130800,402701780,3130,3130,3130,3130,12
20230925,130700,402664220,3135,3125,3135,3125,600
20230925,130600,400783530,3135,3140,3140,3130,747
20230925,130500,398443050,3145,3145,3145,3145,292
20230925,130400,397524710,3145,3145,3145,3145,15
20230925,130300,397477535,3150,3155,3155,3150,522
20230925,130200,395831465,3145,3145,3145,3145,12
20230925,130100,395793725,3145,3145,3145,3145,128
20230925,130000,395391165,3150,3145,3150,3145,288
20230925,125900,394484030,3150,3150,3150,3140,2475
20230925,125800,386699290,3150,3150,3150,3150,0
20230925,125700,386699290,3150,3155,3155,3150,382
20230925,125600,385494140,3150,3150,3150,3150,0
20230925,125500,385494140,3150,3155,3160,3150,278
20230925,125400,384617080,3150,3150,3150,3150,10
20230925,125300,384585580,3150,3155,3155,3150,305
20230925,125200,383623365,3155,3155,3155,3155,369
20230925,125100,382459170,3150,3150,3150,3150,12
20230925,125000,382421370,3155,3155,3155,3155,261
20230925,124900,381597915,3155,3150,3155,3150,33
20230925,124800,381493865,3145,3145,3145,3145,0
20230925,124700,381493865,3145,3145,3145,3145,30
20230925,124600,381399515,3145,3150,3150,3145,357
20230925,124500,380275305,3155,3155,3155,3155,312
20230925,124400,379290945,3150,3150,3150,3150,311
20230925,124300,378311295,3155,3155,3155,3155,329
20230925,124200,377273300,3155,3155,3155,3155,50
20230925,124100,377115550,3150,3155,3155,3150,859
20230925,124000,374408255,3160,3160,3160,3160,300
20230925,123900,373460255,3160,3160,3160,3160,31
20230925,123800,373362295,3160,3160,3165,3160,539
20230925,123700,371658800,3165,3165,3165,3165,95
20230925,123600,371358125,3165,3170,3170,3165,248
20230925,123500,370571995,3170,3170,3170,3170,0
20230925,123400,370571995,3170,3170,3170,3170,0
20230925,123300,370571995,3170,3170,3170,3170,334
20230925,123200,369513215,3165,3165,3165,3165,20
20230925,123100,369449915,3170,3165,3175,3165,410
20230925,123000,368150215,3165,3170,3170,3165,1145
20230925,122900,364521290,3170,3170,3170,3170,343
20230925,122800,363433980,3170,3170,3170,3170,272
20230925,122700,362571740,3170,3170,3170,3170,1118
20230925,122600,359027680,3175,3170,3175,3170,3691
20230925,122500,347326315,3165,3160,3165,3160,3023
20230925,122400,337758885,3160,3160,3160,3160,1535
20230925,122300,332908285,3160,3160,3160,3160,140
20230925,122200,332465885,3160,3160,3160,3160,92
20230925,122100,332175165,3165,3160,3165,3160,439
20230925,122000,330786730,3160,3165,3165,3160,26
20230925,121900,330704550,3160,3160,3160,3160,10
20230925,121800,330672950,3160,3160,3160,3160,23
20230925,121700,330600270,3160,3160,3160,3160,2040
20230925,121600,324153870,3160,3160,3160,3160,9
20230925,121500,324125430,3155,3155,3155,3155,25
20230925,121400,324046555,3160,3155,3160,3155,430
20230925,121300,322688305,3160,3160,3160,3160,0
20230925,121200,322688305,3160,3160,3160,3160,310
20230925,121100,321708705,3160,3160,3160,3160,29
20230925,121000,321617065,3160,3160,3160,3160,5
20230925,120900,321601265,3165,3165,3165,3165,409
20230925,120800,320306780,3160,3165,3165,3160,111
20230925,120700,319955965,3155,3155,3165,3150,13326
20230925,120600,277887360,3155,3155,3155,3155,3934
20230925,120500,265475590,3150,3155,3155,3145,1842
20230925,120400,259675220,3155,3150,3155,3150,3000
20230925,120300,250224420,3150,3150,3150,3150,0
20230925,120200,250224420,3150,3150,3150,3150,252
20230925,120100,249430620,3145,3150,3150,3145,393
20230925,120000,248192820,3150,3150,3150,3150,565
20230925,115900,246413070,3150,3150,3150,3150,45
20230925,115800,246271320,3150,3150,3150,3150,300
20230925,115700,245326320,3150,3150,3150,3150,739
20230925,115600,242998470,3150,3150,3150,3150,804
20230925,115500,240465870,3155,3155,3155,3155,317
20230925,115400,239465735,3155,3155,3155,3155,103
20230925,115300,239140770,3155,3155,3155,3155,313
20230925,115200,238153255,3150,3150,3150,3150,5663
20230925,115100,220314805,3150,3145,3150,3145,3418
20230925,115000,209563485,3145,3145,3145,3145,361
20230925,114900,208428140,3145,3145,3145,3145,0
20230925,114800,208428140,3145,3145,3145,3145,777
20230925,114700,205984475,3145,3145,3145,3145,859
20230925,114600,203282920,3140,3140,3140,3140,0
20230925,114500,203282920,3140,3140,3140,3140,0
20230925,114400,203282920,3140,3140,3140,3140,300
20230925,114300,202340920,3140,3145,3145,3140,975
20230925,114200,199277930,3140,3145,3145,3140,119
20230925,114100,198903770,3145,3145,3145,3145,384
20230925,114000,197696090,3140,3140,3140,3140,0
20230925,113900,197696090,3140,3140,3140,3140,29
20230925,113800,197605030,3145,3145,3145,3145,245
20230925,113700,196834505,3145,3145,3145,3145,3
20230925,113600,196825070,3145,3145,3145,3145,362
20230925,113500,195686580,3145,3145,3145,3145,0
20230925,113400,195686580,3145,3145,3145,3145,4
20230925,113300,195674000,3145,3145,3145,3145,268
20230925,113200,194831140,3140,3140,3140,3140,0
20230925,113100,194831140,3140,3135,3140,3135,527
20230925,113000,193176495,3140,3140,3140,3135,908
20230925,112900,190326475,3145,3145,3145,3145,2
20230925,112800,190320185,3140,3140,3140,3140,0
20230925,112700,190320185,3140,3140,3140,3140,1591
20230925,112600,185324445,3140,3140,3140,3140,511
20230925,112500,183719905,3140,3135,3140,3135,129
20230925,112400,183314850,3140,3140,3140,3140,671
20230925,112300,181207910,3135,3135,3135,3135,0
20230925,112200,181207910,3135,3135,3135,3135,2
20230925,112100,181201640,3140,3140,3140,3140,0
20230925,112000,181201640,3140,3140,3140,3140,450
20230925,111900,179788640,3135,3135,3135,3135,1606
20230925,111800,174753830,3130,3130,3130,3130,0
20230925,111700,174753830,3130,3135,3135,3130,436
20230925,111600,173387320,3135,3135,3135,3135,0
20230925,111500,173387320,3135,3135,3135,3135,0
20230925,111400,173387320,3135,3135,3135,3135,264
20230925,111300,172559680,3130,3130,3130,3130,443
20230925,111200,171173090,3135,3135,3135,3135,395
20230925,111100,169934765,3130,3130,3130,3130,363
20230925,111000,168798575,3120,3125,3125,3120,66
20230925,110900,168592650,3130,3125,3130,3125,732
20230925,110800,166303975,3125,3120,3125,3120,358
20230925,110700,165186975,3120,3120,3120,3120,0
20230925,110600,165186975,3120,3120,3120,3120,266
20230925,110500,164357055,3120,3120,3120,3120,0
20230925,110400,164357055,3120,3120,3120,3120,0
20230925,110300,164357055,3120,3115,3120,3115,30
20230925,110200,164263570,3115,3110,3115,3105,814
20230925,110100,161731630,3120,3115,3120,3115,20
20230925,110000,161669300,3115,3115,3115,3115,0
20230925,105900,161669300,3115,3115,3115,3115,0
20230925,105800,161669300,3115,3110,3115,3110,1100
20230925,105700,158244405,3110,3110,3110,3110,0
20230925,105600,158244405,3110,3115,3115,3110,615
20230925,105500,156330300,3115,3115,3115,3115,96
20230925,105400,156031260,3115,3115,3115,3115,2
20230925,105300,156025030,3120,3120,3120,3120,890
20230925,105200,153248230,3115,3115,3115,3115,0
20230925,105100,153248230,3115,3115,3115,3115,101
20230925,105000,152933615,3120,3120,3120,3120,1
20230925,104900,152930495,3120,3120,3120,3120,908
20230925,104800,150097535,3120,3120,3120,3120,0
20230925,104700,150097535,3120,3125,3125,3120,2500
20230925,104600,142296550,3130,3130,3130,3130,0
20230925,104500,142296550,3130,3130,3130,3130,666
20230925,104400,140211970,3130,3130,3130,3130,196
20230925,104300,139598490,3125,3125,3125,3125,0
20230925,104200,139598490,3125,3125,3125,3125,0
20230925,104100,139598490,3125,3125,3125,3125,0
20230925,104000,139598490,3125,3125,3125,3125,1100
20230925,103900,136160990,3125,3125,3125,3125,75
20230925,103800,135926615,3125,3125,3125,3125,11
20230925,103700,135892240,3135,3135,3135,3135,0
20230925,103600,135892240,3135,3125,3135,3125,5725
20230925,103500,117986680,3125,3125,3125,3125,0
20230925,103400,117986680,3125,3125,3125,3125,0
20230925,103300,117986680,3125,3125,3125,3125,0
20230925,103200,117986680,3125,3125,3125,3125,0
20230925,103100,117986680,3125,3125,3125,3125,0
20230925,103000,117986680,3125,3125,3125,3125,0
20230925,102900,117986680,3125,3125,3125,3125,504
20230925,102800,116411680,3125,3125,3125,3125,1157
20230925,102700,112796055,3125,3125,3125,3125,22
20230925,102600,112727305,3115,3120,3120,3115,200
20230925,102500,112103825,3120,3120,3120,3120,404
20230925,102400,110843345,3120,3120,3120,3120,0
20230925,102300,110843345,3120,3120,3120,3120,250
20230925,102200,110063345,3125,3125,3125,3125,0
20230925,102100,110063345,3125,3130,3130,3125,421
20230925,102000,108746845,3130,3130,3130,3130,51
20230925,101900,108587215,3130,3130,3130,3130,83
20230925,101800,108327425,3135,3135,3135,3135,0
20230925,101700,108327425,3135,3135,3135,3135,0
20230925,101600,108327425,3135,3135,3135,3135,357
20230925,101500,107208230,3140,3135,3140,3135,150
20230925,101400,106737480,3150,3150,3150,3150,0
20230925,101300,106737480,3150,3145,3150,3145,3
20230925,101200,106728035,3150,3135,3150,3135,5120
20230925,101100,90628735,3130,3130,3130,3125,2251
20230925,101000,83588920,3135,3135,3135,3135,1
20230925,100900,83585785,3135,3145,3145,3135,4314
20230925,100800,70028925,3150,3150,3150,3150,0
20230925,100700,70028925,3150,3150,3150,3150,0
20230925,100600,70028925,3150,3150,3150,3150,10
20230925,100500,69997425,3150,3150,3150,3150,0
20230925,100400,69997425,3150,3150,3150,3150,19
20230925,100300,69937575,3150,3155,3155,3150,17
20230925,100200,69884000,3160,3160,3160,3160,0
20230925,100100,69884000,3160,3160,3160,3160,0
20230925,100000,69884000,3160,3160,3160,3160,1
20230925,095900,69880840,3160,3160,3160,3160,1
20230925,095800,69877680,3160,3160,3160,3160,0
20230925,095700,69877680,3160,3145,3160,3145,261
20230925,095600,69054710,3155,3150,3155,3150,450
20230925,095500,67634965,3150,3150,3150,3150,503
20230925,095400,66050515,3150,3150,3150,3150,133
20230925,095300,65631565,3140,3140,3140,3140,1
20230925,095200,65628425,3145,3150,3150,3145,201
20230925,095100,64995780,3155,3145,3160,3135,5347
20230925,095000,48140205,3145,3135,3145,3135,4513
20230925,094900,33976610,3130,3130,3130,3130,200
20230925,094800,33350610,3135,3125,3135,3120,612
20230925,094700,31436570,3125,3125,3125,3125,254
20230925,094600,30642820,3125,3120,3125,3115,2250
20230925,094500,23624875,3115,3115,3115,3115,26
20230925,094400,23543885,3115,3100,3115,3100,2699
20230925,094300,15146900,3100,3105,3105,3100,112
20230925,094200,14799650,3100,3100,3100,3100,0
20230925,094100,14799650,3100,3100,3100,3100,202
20230925,094000,14173450,3105,3090,3105,3090,1241
20230925,093900,10335085,3090,3090,3090,3090,35
20230925,093800,10226935,3090,3090,3090,3090,1
20230925,093700,10223845,3085,3085,3085,3085,10
20230925,093600,10192995,3090,3090,3090,3090,1
20230925,093500,10189905,3080,3080,3080,3080,302
20230925,093400,9259745,3085,3085,3085,3085,0
20230925,093300,9259745,3085,3085,3085,3085,0
20230925,093200,9259745,3085,3085,3085,3085,2
20230925,093100,9253575,3085,3085,3085,3085,0
20230925,093000,9253575,3085,3085,3085,3085,2
20230925,092900,9247405,3085,3085,3085,3085,0
20230925,092800,9247405,3085,3085,3085,3085,0
20230925,092700,9247405,3085,3085,3085,3085,0
20230925,092600,9247405,3085,3085,3085,3085,0
20230925,092500,9247405,3085,3085,3085,3085,0
20230925,092400,9247405,3085,3085,3085,3085,0
20230925,092300,9247405,3085,3085,3085,3085,0
20230925,092200,9247405,3085,3085,3085,3085,0
20230925,092100,9247405,3085,3085,3085,3085,0
20230925,092000,9247405,3085,3085,3085,3085,0
20230925,091900,9247405,3085,3085,3085,3085,6
20230925,091800,9228895,3085,3085,3085,3085,0
20230925,091700,9228895,3085,3085,3085,3085,0
20230925,091600,9228895,3085,3085,3085,3085,0
20230925,091500,9228895,3085,3085,3085,3085,84
20230925,091400,8969755,3075,3075,3075,3075,0
20230925,091300,8969755,3075,3075,3075,3075,21
20230925,091200,8905180,3090,3090,3090,3090,0
20230925,091100,8905180,3090,3090,3090,3090,0
20230925,091000,8905180,3090,3090,3090,3090,26
20230925,090900,8824840,3090,3090,3090,3090,2
20230925,090800,8818660,3075,3085,3090,3075,255
20230925,090700,8031965,3075,3075,3075,3075,0
20230925,090600,8031965,3075,3075,3075,3075,0
20230925,090500,8031965,3075,3075,3075,3075,0
20230925,090400,8031965,3075,3075,3075,3075,0
20230925,090300,8031965,3075,3075,3085,3075,1076
20230925,090200,4723060,3085,3085,3085,3085,0
20230925,090100,4723060,3085,3085,3085,3085,1
20230925,090000,4719975,3055,3055,3055,3055,1545