stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230926,202200,155537610,5130,5130,5130,5130,89
20230926,202100,155537610,5130,5130,5130,5130,0
20230926,202000,155537610,5130,5130,5130,5130,0
20230926,201900,155537610,5130,5130,5130,5130,0
20230926,201800,155537610,5130,5130,5130,5130,0
20230926,201700,155537610,5130,5130,5130,5130,0
20230926,201600,155537610,5130,5130,5130,5130,0
20230926,201500,155537610,5130,5130,5130,5130,0
20230926,201400,155537610,5130,5130,5130,5130,0
20230926,201300,155537610,5130,5130,5130,5130,0
20230926,201200,155537610,5130,5130,5130,5130,0
20230926,201100,155537610,5130,5130,5130,5130,0
20230926,201000,155537610,5130,5130,5130,5130,0
20230926,200900,155537610,5130,5130,5130,5130,0
20230926,200800,155537610,5130,5130,5130,5130,0
20230926,200700,155537610,5130,5130,5130,5130,0
20230926,200600,155537610,5130,5130,5130,5130,0
20230926,200500,155537610,5130,5130,5130,5130,0
20230926,200400,155537610,5130,5130,5130,5130,0
20230926,200300,155537610,5130,5130,5130,5130,0
20230926,200200,155537610,5130,5130,5130,5130,0
20230926,200100,155537610,5130,5130,5130,5130,0
20230926,200000,155537610,5130,5130,5130,5130,0
20230926,195900,155537610,5130,5130,5130,5130,0
20230926,195800,155537610,5130,5130,5130,5130,0
20230926,195700,155537610,5130,5130,5130,5130,0
20230926,195600,155537610,5130,5130,5130,5130,0
20230926,195500,155537610,5130,5130,5130,5130,0
20230926,195400,155537610,5130,5130,5130,5130,0
20230926,195300,155537610,5130,5130,5130,5130,0
20230926,195200,155537610,5130,5130,5130,5130,89
20230926,195100,155537610,5130,5130,5130,5130,0
20230926,195000,155537610,5130,5130,5130,5130,0
20230926,194900,155537610,5130,5130,5130,5130,0
20230926,194800,155537610,5130,5130,5130,5130,0
20230926,194700,155537610,5130,5130,5130,5130,0
20230926,194600,155537610,5130,5130,5130,5130,0
20230926,194500,155537610,5130,5130,5130,5130,0
20230926,194400,155537610,5130,5130,5130,5130,0
20230926,194300,155537610,5130,5130,5130,5130,0
20230926,194200,155537610,5130,5130,5130,5130,0
20230926,194100,155537610,5130,5130,5130,5130,0
20230926,194000,155537610,5130,5130,5130,5130,0
20230926,193900,155537610,5130,5130,5130,5130,0
20230926,193800,155537610,5130,5130,5130,5130,0
20230926,193700,155537610,5130,5130,5130,5130,0
20230926,193600,155537610,5130,5130,5130,5130,0
20230926,193500,155537610,5130,5130,5130,5130,0
20230926,193400,155537610,5130,5130,5130,5130,0
20230926,193300,155537610,5130,5130,5130,5130,0
20230926,193200,155537610,5130,5130,5130,5130,0
20230926,193100,155537610,5130,5130,5130,5130,0
20230926,193000,155537610,5130,5130,5130,5130,0
20230926,192900,155537610,5130,5130,5130,5130,0
20230926,192800,155537610,5130,5130,5130,5130,0
20230926,192700,155537610,5130,5130,5130,5130,0
20230926,192600,155537610,5130,5130,5130,5130,0
20230926,192500,155537610,5130,5130,5130,5130,0
20230926,192400,155537610,5130,5130,5130,5130,0
20230926,192300,155537610,5130,5130,5130,5130,0
20230926,192200,155537610,5130,5130,5130,5130,89
20230926,192100,155537610,5130,5130,5130,5130,0
20230926,192000,155537610,5130,5130,5130,5130,0
20230926,191900,155537610,5130,5130,5130,5130,0
20230926,191800,155537610,5130,5130,5130,5130,0
20230926,191700,155537610,5130,5130,5130,5130,0
20230926,191600,155537610,5130,5130,5130,5130,0
20230926,191500,155537610,5130,5130,5130,5130,0
20230926,191400,155537610,5130,5130,5130,5130,0
20230926,191300,155537610,5130,5130,5130,5130,0
20230926,191200,155537610,5130,5130,5130,5130,0
20230926,191100,155537610,5130,5130,5130,5130,0
20230926,191000,155537610,5130,5130,5130,5130,0
20230926,190900,155537610,5130,5130,5130,5130,0
20230926,190800,155537610,5130,5130,5130,5130,0
20230926,190700,155537610,5130,5130,5130,5130,0
20230926,190600,155537610,5130,5130,5130,5130,0
20230926,190500,155537610,5130,5130,5130,5130,0
20230926,190400,155537610,5130,5130,5130,5130,0
20230926,190300,155537610,5130,5130,5130,5130,0
20230926,190200,155537610,5130,5130,5130,5130,0
20230926,190100,155537610,5130,5130,5130,5130,0
20230926,190000,155537610,5130,5130,5130,5130,0
20230926,185900,155537610,5130,5130,5130,5130,0
20230926,185800,155537610,5130,5130,5130,5130,0
20230926,185700,155537610,5130,5130,5130,5130,0
20230926,185600,155537610,5130,5130,5130,5130,0
20230926,185500,155537610,5130,5130,5130,5130,0
20230926,185400,155537610,5130,5130,5130,5130,0
20230926,185300,155537610,5130,5130,5130,5130,0
20230926,185200,155537610,5130,5130,5130,5130,89
20230926,185100,155537610,5130,5130,5130,5130,0
20230926,185000,155537610,5130,5130,5130,5130,0
20230926,184900,155537610,5130,5130,5130,5130,0
20230926,184800,155537610,5130,5130,5130,5130,0
20230926,184700,155537610,5130,5130,5130,5130,0
20230926,184600,155537610,5130,5130,5130,5130,0
20230926,184500,155537610,5130,5130,5130,5130,0
20230926,184400,155537610,5130,5130,5130,5130,0
20230926,184300,155537610,5130,5130,5130,5130,0
20230926,184200,155537610,5130,5130,5130,5130,0
20230926,184100,155537610,5130,5130,5130,5130,0
20230926,184000,155537610,5130,5130,5130,5130,0
20230926,183900,155537610,5130,5130,5130,5130,0
20230926,183800,155537610,5130,5130,5130,5130,0
20230926,183700,155537610,5130,5130,5130,5130,0
20230926,183600,155537610,5130,5130,5130,5130,0
20230926,183500,155537610,5130,5130,5130,5130,0
20230926,183400,155537610,5130,5130,5130,5130,0
20230926,183300,155537610,5130,5130,5130,5130,0
20230926,183200,155537610,5130,5130,5130,5130,0
20230926,183100,155537610,5130,5130,5130,5130,0
20230926,183000,155537610,5130,5130,5130,5130,0
20230926,182900,155537610,5130,5130,5130,5130,0
20230926,182800,155537610,5130,5130,5130,5130,0
20230926,182700,155537610,5130,5130,5130,5130,0
20230926,182600,155537610,5130,5130,5130,5130,0
20230926,182500,155537610,5130,5130,5130,5130,0
20230926,182400,155537610,5130,5130,5130,5130,0
20230926,182300,155537610,5130,5130,5130,5130,0
20230926,182200,155537610,5130,5130,5130,5130,89
20230926,182100,155537610,5130,5130,5130,5130,0
20230926,182000,155537610,5130,5130,5130,5130,0
20230926,181900,155537610,5130,5130,5130,5130,0
20230926,181800,155537610,5130,5130,5130,5130,0
20230926,181700,155537610,5130,5130,5130,5130,0
20230926,181600,155537610,5130,5130,5130,5130,0
20230926,181500,155537610,5130,5130,5130,5130,0
20230926,181400,155537610,5130,5130,5130,5130,0
20230926,181300,155537610,5130,5130,5130,5130,0
20230926,181200,155537610,5130,5130,5130,5130,0
20230926,181100,155537610,5130,5130,5130,5130,0
20230926,181000,155537610,5130,5130,5130,5130,0
20230926,180900,155537610,5130,5130,5130,5130,0
20230926,180800,155537610,5130,5130,5130,5130,0
20230926,180700,155537610,5130,5130,5130,5130,0
20230926,180600,155537610,5130,5130,5130,5130,0
20230926,180500,155537610,5130,5130,5130,5130,0
20230926,180400,155537610,5130,5130,5130,5130,0
20230926,180300,155537610,5130,5130,5130,5130,0
20230926,180200,155537610,5130,5130,5130,5130,0
20230926,180100,155537610,5130,5130,5130,5130,0
20230926,180000,155537610,5130,5130,5130,5130,0
20230926,175900,155537610,5130,5130,5130,5130,0
20230926,175800,155537610,5130,5130,5130,5130,0
20230926,175700,155537610,5130,5130,5130,5130,0
20230926,175600,155537610,5130,5130,5130,5130,0
20230926,175500,155537610,5130,5130,5130,5130,0
20230926,175400,155537610,5130,5130,5130,5130,0
20230926,175300,155537610,5130,5130,5130,5130,0
20230926,175200,155537610,5130,5130,5130,5130,89
20230926,175100,155537610,5130,5130,5130,5130,0
20230926,175000,155537610,5130,5130,5130,5130,0
20230926,174900,155537610,5130,5130,5130,5130,0
20230926,174800,155537610,5130,5130,5130,5130,0
20230926,174700,155537610,5130,5130,5130,5130,0
20230926,174600,155537610,5130,5130,5130,5130,0
20230926,174500,155537610,5130,5130,5130,5130,0
20230926,174400,155537610,5130,5130,5130,5130,0
20230926,174300,155537610,5130,5130,5130,5130,0
20230926,174200,155537610,5130,5130,5130,5130,0
20230926,174100,155537610,5130,5130,5130,5130,0
20230926,174000,155537610,5130,5130,5130,5130,0
20230926,173900,155537610,5130,5130,5130,5130,0
20230926,173800,155537610,5130,5130,5130,5130,0
20230926,173700,155537610,5130,5130,5130,5130,0
20230926,173600,155537610,5130,5130,5130,5130,0
20230926,173500,155537610,5130,5130,5130,5130,0
20230926,173400,155537610,5130,5130,5130,5130,0
20230926,173300,155537610,5130,5130,5130,5130,0
20230926,173200,155537610,5130,5130,5130,5130,0
20230926,173100,155537610,5130,5130,5130,5130,0
20230926,173000,155537610,5130,5130,5130,5130,0
20230926,172900,155537610,5130,5130,5130,5130,0
20230926,172800,155537610,5130,5130,5130,5130,0
20230926,172700,155537610,5130,5130,5130,5130,0
20230926,172600,155537610,5130,5130,5130,5130,0
20230926,172500,155537610,5130,5130,5130,5130,0
20230926,172400,155537610,5130,5130,5130,5130,0
20230926,172300,155537610,5130,5130,5130,5130,0
20230926,172200,155537610,5130,5130,5130,5130,89
20230926,172100,155537610,5130,5130,5130,5130,0
20230926,172000,155537610,5130,5130,5130,5130,0
20230926,171900,155537610,5130,5130,5130,5130,0
20230926,171800,155537610,5130,5130,5130,5130,0
20230926,171700,155537610,5130,5130,5130,5130,0
20230926,171600,155537610,5130,5130,5130,5130,0
20230926,171500,155537610,5130,5130,5130,5130,0
20230926,171400,155537610,5130,5130,5130,5130,0
20230926,171300,155537610,5130,5130,5130,5130,0
20230926,171200,155537610,5130,5130,5130,5130,0
20230926,171100,155537610,5130,5130,5130,5130,0
20230926,171000,155537610,5130,5130,5130,5130,0
20230926,170900,155537610,5130,5130,5130,5130,0
20230926,170800,155537610,5130,5130,5130,5130,0
20230926,170700,155537610,5130,5130,5130,5130,0
20230926,170600,155537610,5130,5130,5130,5130,0
20230926,170500,155537610,5130,5130,5130,5130,0
20230926,170400,155537610,5130,5130,5130,5130,0
20230926,170300,155537610,5130,5130,5130,5130,0
20230926,170200,155537610,5130,5130,5130,5130,0
20230926,170100,155537610,5130,5130,5130,5130,0
20230926,170000,155537610,5130,5130,5130,5130,0
20230926,165900,155537610,5130,5130,5130,5130,0
20230926,165800,155537610,5130,5130,5130,5130,0
20230926,165700,155537610,5130,5130,5130,5130,0
20230926,165600,155537610,5130,5130,5130,5130,0
20230926,165500,155537610,5130,5130,5130,5130,0
20230926,165400,155537610,5130,5130,5130,5130,0
20230926,165300,155537610,5130,5130,5130,5130,0
20230926,165200,155537610,5130,5130,5130,5130,89
20230926,165100,155537610,5130,5130,5130,5130,0
20230926,165000,155537610,5130,5130,5130,5130,0
20230926,164900,155537610,5130,5130,5130,5130,0
20230926,164800,155537610,5130,5130,5130,5130,0
20230926,164700,155537610,5130,5130,5130,5130,0
20230926,164600,155537610,5130,5130,5130,5130,0
20230926,164500,155537610,5130,5130,5130,5130,0
20230926,164400,155537610,5130,5130,5130,5130,0
20230926,164300,155537610,5130,5130,5130,5130,0
20230926,164200,155537610,5130,5130,5130,5130,0
20230926,164100,155537610,5130,5130,5130,5130,0
20230926,164000,155537610,5130,5130,5130,5130,0
20230926,163900,155537610,5130,5130,5130,5130,0
20230926,163800,155537610,5130,5130,5130,5130,0
20230926,163700,155537610,5130,5130,5130,5130,0
20230926,163600,155537610,5130,5130,5130,5130,0
20230926,163500,155537610,5130,5130,5130,5130,0
20230926,163400,155537610,5130,5130,5130,5130,0
20230926,163300,155537610,5130,5130,5130,5130,0
20230926,163200,155537610,5130,5130,5130,5130,0
20230926,163100,155537610,5130,5130,5130,5130,0
20230926,163000,155537610,5130,5130,5130,5130,0
20230926,162900,155537610,5130,5130,5130,5130,0
20230926,162800,155537610,5130,5130,5130,5130,0
20230926,162700,155537610,5130,5130,5130,5130,0
20230926,162600,155537610,5130,5130,5130,5130,0
20230926,162500,155537610,5130,5130,5130,5130,0
20230926,162400,155537610,5130,5130,5130,5130,0
20230926,162300,155537610,5130,5130,5130,5130,0
20230926,162200,155537610,5130,5130,5130,5130,89
20230926,162100,155537610,5130,5130,5130,5130,0
20230926,162000,155537610,5130,5130,5130,5130,0
20230926,161900,155537610,5130,5130,5130,5130,0
20230926,161800,155537610,5130,5130,5130,5130,0
20230926,161700,155537610,5130,5130,5130,5130,0
20230926,161600,155537610,5130,5130,5130,5130,0
20230926,161500,155537610,5130,5130,5130,5130,0
20230926,161400,155537610,5130,5130,5130,5130,0
20230926,161300,155537610,5130,5130,5130,5130,0
20230926,161200,155537610,5130,5130,5130,5130,0
20230926,161100,155537610,5130,5130,5130,5130,0
20230926,161000,155537610,5130,5130,5130,5130,0
20230926,160900,155537610,5130,5130,5130,5130,0
20230926,160800,155537610,5130,5130,5130,5130,0
20230926,160700,155537610,5130,5130,5130,5130,0
20230926,160600,155537610,5130,5130,5130,5130,0
20230926,160500,155537610,5130,5130,5130,5130,0
20230926,160400,155537610,5130,5130,5130,5130,0
20230926,160300,155537610,5130,5130,5130,5130,0
20230926,160200,155537610,5130,5130,5130,5130,0
20230926,160100,155537610,5130,5130,5130,5130,0
20230926,160000,155537610,5130,5130,5130,5130,0
20230926,155900,155537610,5130,5130,5130,5130,0
20230926,155800,155537610,5130,5130,5130,5130,0
20230926,155700,155537610,5130,5130,5130,5130,0
20230926,155600,155537610,5130,5130,5130,5130,0
20230926,155500,155537610,5130,5130,5130,5130,0
20230926,155400,155537610,5130,5130,5130,5130,0
20230926,155300,155537610,5130,5130,5130,5130,0
20230926,155200,155537610,5130,5130,5130,5130,89
20230926,155100,155537610,5130,5130,5130,5130,0
20230926,155000,155537610,5130,5130,5130,5130,0
20230926,154900,155537610,5130,5130,5130,5130,0
20230926,154800,155537610,5130,5130,5130,5130,0
20230926,154700,155537610,5130,5130,5130,5130,0
20230926,154600,155537610,5130,5130,5130,5130,0
20230926,154500,155537610,5130,5130,5130,5130,0
20230926,154400,155537610,5130,5130,5130,5130,0
20230926,154300,155537610,5130,5130,5130,5130,0
20230926,154200,155537610,5130,5130,5130,5130,0
20230926,154100,155537610,5130,5130,5130,5130,0
20230926,154000,155537610,5130,5130,5130,5130,0
20230926,153900,155537610,5130,5130,5130,5130,0
20230926,153800,155537610,5130,5130,5130,5130,0
20230926,153700,155537610,5130,5130,5130,5130,0
20230926,153600,155537610,5130,5130,5130,5130,0
20230926,153500,155537610,5130,5130,5130,5130,0
20230926,153400,155537610,5130,5130,5130,5130,0
20230926,153300,155537610,5130,5130,5130,5130,0
20230926,153200,155537610,5130,5130,5130,5130,0
20230926,153100,155537610,5130,5130,5130,5130,0
20230926,153000,155537610,5130,5130,5130,5130,89
20230926,152900,155081040,5130,5130,5130,5130,0
20230926,152800,155081040,5130,5130,5130,5130,0
20230926,152700,155081040,5130,5130,5130,5130,0
20230926,152600,155081040,5130,5130,5130,5130,0
20230926,152500,155081040,5130,5130,5130,5130,0
20230926,152400,155081040,5130,5130,5130,5130,0
20230926,152300,155081040,5130,5130,5130,5130,0
20230926,152200,155081040,5130,5130,5130,5130,0
20230926,152100,155081040,5130,5130,5130,5130,0
20230926,152000,155081040,5130,5130,5130,5130,0
20230926,151900,155081040,5130,5130,5130,5130,1
20230926,151800,155075910,5140,5140,5140,5140,0
20230926,151700,155075910,5140,5140,5140,5140,0
20230926,151600,155075910,5140,5100,5140,5100,215
20230926,151500,153975920,5070,5090,5090,5070,241
20230926,151400,152752690,5100,5100,5100,5100,0
20230926,151300,152752690,5100,5100,5100,5100,0
20230926,151200,152752690,5100,5100,5100,5100,0
20230926,151100,152752690,5100,5100,5100,5100,0
20230926,151000,152752690,5100,5100,5100,5100,0
20230926,150900,152752690,5100,5100,5100,5100,0
20230926,150800,152752690,5100,5100,5100,5100,2
20230926,150700,152742490,5100,5100,5100,5100,0
20230926,150600,152742490,5100,5100,5100,5100,48
20230926,150500,152497690,5100,5100,5100,5100,32
20230926,150400,152334490,5110,5110,5110,5110,0
20230926,150300,152334490,5110,5110,5110,5110,20
20230926,150200,152232290,5120,5120,5120,5120,0
20230926,150100,152232290,5120,5120,5120,5120,0
20230926,150000,152232290,5120,5120,5120,5120,0
20230926,145900,152232290,5120,5110,5120,5110,10
20230926,145800,152181180,5110,5110,5110,5110,1
20230926,145700,152176070,5100,5100,5100,5100,136
20230926,145600,151482470,5100,5100,5100,5100,151
20230926,145500,150712370,5090,5090,5090,5090,4
20230926,145400,150692010,5070,5070,5070,5070,0
20230926,145300,150692010,5070,5130,5130,5070,122
20230926,145200,150071340,5130,5130,5130,5130,0
20230926,145100,150071340,5130,5130,5130,5130,0
20230926,145000,150071340,5130,5130,5130,5130,0
20230926,144900,150071340,5130,5130,5130,5130,0
20230926,144800,150071340,5130,5130,5130,5130,0
20230926,144700,150071340,5130,5140,5140,5130,21
20230926,144600,149963410,5140,5140,5140,5140,0
20230926,144500,149963410,5140,5140,5140,5140,0
20230926,144400,149963410,5140,5140,5140,5140,0
20230926,144300,149963410,5140,5140,5140,5140,0
20230926,144200,149963410,5140,5140,5140,5140,0
20230926,144100,149963410,5140,5140,5140,5140,0
20230926,144000,149963410,5140,5140,5140,5140,0
20230926,143900,149963410,5140,5140,5140,5140,0
20230926,143800,149963410,5140,5140,5140,5140,1
20230926,143700,149958270,5140,5140,5140,5140,0
20230926,143600,149958270,5140,5140,5140,5140,0
20230926,143500,149958270,5140,5140,5140,5140,0
20230926,143400,149958270,5140,5140,5140,5140,0
20230926,143300,149958270,5140,5140,5140,5140,0
20230926,143200,149958270,5140,5140,5140,5140,0
20230926,143100,149958270,5140,5140,5140,5140,0
20230926,143000,149958270,5140,5140,5140,5140,0
20230926,142900,149958270,5140,5140,5140,5140,0
20230926,142800,149958270,5140,5140,5140,5140,0
20230926,142700,149958270,5140,5140,5140,5140,0
20230926,142600,149958270,5140,5140,5140,5140,0
20230926,142500,149958270,5140,5140,5140,5140,0
20230926,142400,149958270,5140,5140,5140,5140,0
20230926,142300,149958270,5140,5140,5140,5140,0
20230926,142200,149958270,5140,5140,5140,5140,0
20230926,142100,149958270,5140,5140,5140,5140,0
20230926,142000,149958270,5140,5140,5140,5140,0
20230926,141900,149958270,5140,5140,5140,5140,0
20230926,141800,149958270,5140,5140,5140,5140,0
20230926,141700,149958270,5140,5140,5140,5140,7
20230926,141600,149922290,5150,5140,5150,5140,10
20230926,141500,149870810,5120,5120,5120,5120,0
20230926,141400,149870810,5120,5120,5120,5120,0
20230926,141300,149870810,5120,5070,5120,5070,192
20230926,141200,148895620,5070,5060,5070,5060,115
20230926,141100,148313620,5050,5040,5050,5040,702
20230926,141000,144773940,5040,5040,5040,5040,0
20230926,140900,144773940,5040,5040,5040,5040,1
20230926,140800,144768900,5040,5040,5040,5040,2
20230926,140700,144758820,5040,5040,5040,5040,19
20230926,140600,144663060,5010,5010,5010,5010,0
20230926,140500,144663060,5010,5010,5010,5010,0
20230926,140400,144663060,5010,5020,5020,5010,10
20230926,140300,144612930,5030,5030,5030,5030,0
20230926,140200,144612930,5030,5030,5030,5030,0
20230926,140100,144612930,5030,5030,5030,5030,0
20230926,140000,144612930,5030,5030,5030,5030,0
20230926,135900,144612930,5030,5030,5030,5030,0
20230926,135800,144612930,5030,5030,5030,5030,0
20230926,135700,144612930,5030,5030,5030,5030,106
20230926,135600,144079750,5030,5030,5030,5030,0
20230926,135500,144079750,5030,5030,5030,5030,0
20230926,135400,144079750,5030,5030,5030,5030,240
20230926,135300,142872550,5000,5000,5000,5000,0
20230926,135200,142872550,5000,5000,5000,5000,0
20230926,135100,142872550,5000,5000,5000,5000,0
20230926,135000,142872550,5000,5000,5000,5000,0
20230926,134900,142872550,5000,5000,5000,5000,120
20230926,134800,142272550,5060,5060,5060,5060,0
20230926,134700,142272550,5060,5060,5060,5060,0
20230926,134600,142272550,5060,5060,5060,5060,0
20230926,134500,142272550,5060,5060,5060,5060,0
20230926,134400,142272550,5060,5060,5060,5060,0
20230926,134300,142272550,5060,5060,5060,5060,0
20230926,134200,142272550,5060,5060,5060,5060,0
20230926,134100,142272550,5060,5060,5060,5060,0
20230926,134000,142272550,5060,5060,5060,5060,0
20230926,133900,142272550,5060,5060,5060,5060,0
20230926,133800,142272550,5060,5060,5060,5060,100
20230926,133700,141766550,5060,5060,5060,5060,0
20230926,133600,141766550,5060,5060,5060,5060,0
20230926,133500,141766550,5060,5060,5060,5060,0
20230926,133400,141766550,5060,5060,5060,5060,0
20230926,133300,141766550,5060,5060,5060,5060,10
20230926,133200,141715950,5070,5000,5070,5000,20
20230926,133100,141615100,5000,5020,5020,5000,878
20230926,133000,137220230,5040,5040,5040,5040,0
20230926,132900,137220230,5040,5040,5040,5040,27
20230926,132800,137084150,5050,5050,5050,5050,5
20230926,132700,137058900,5050,5050,5050,5050,0
20230926,132600,137058900,5050,5050,5050,5050,0
20230926,132500,137058900,5050,5050,5050,5050,100
20230926,132400,136553900,5050,5050,5050,5050,0
20230926,132300,136553900,5050,5050,5050,5050,0
20230926,132200,136553900,5050,5050,5050,5050,0
20230926,132100,136553900,5050,5050,5050,5050,0
20230926,132000,136553900,5050,5050,5050,5050,71
20230926,131900,136195350,5070,5070,5070,5070,0
20230926,131800,136195350,5070,5070,5070,5070,0
20230926,131700,136195350,5070,5070,5070,5070,0
20230926,131600,136195350,5070,5070,5070,5070,0
20230926,131500,136195350,5070,5070,5070,5070,0
20230926,131400,136195350,5070,5070,5070,5070,0
20230926,131300,136195350,5070,5070,5070,5070,0
20230926,131200,136195350,5070,5070,5070,5070,100
20230926,131100,135688350,5070,5070,5070,5070,3
20230926,131000,135673140,5070,5070,5070,5070,0
20230926,130900,135673140,5070,5070,5070,5070,0
20230926,130800,135673140,5070,5070,5070,5070,0
20230926,130700,135673140,5070,5070,5070,5050,688
20230926,130600,132198640,5050,5050,5050,5050,317
20230926,130500,130597790,5050,5050,5050,5050,7
20230926,130400,130562440,5050,5050,5050,5050,0
20230926,130300,130562440,5050,5050,5050,5050,0
20230926,130200,130562440,5050,5050,5050,5050,200
20230926,130100,129552440,5050,5050,5050,5050,0
20230926,130000,129552440,5050,5050,5050,5050,0
20230926,125900,129552440,5050,5050,5050,5050,0
20230926,125800,129552440,5050,5050,5050,5050,0
20230926,125700,129552440,5050,5050,5050,5050,0
20230926,125600,129552440,5050,5050,5050,5050,0
20230926,125500,129552440,5050,5050,5050,5050,0
20230926,125400,129552440,5050,5050,5050,5050,0
20230926,125300,129552440,5050,5050,5050,5050,0
20230926,125200,129552440,5050,5050,5050,5050,0
20230926,125100,129552440,5050,5050,5050,5050,0
20230926,125000,129552440,5050,5050,5050,5050,0
20230926,124900,129552440,5050,5050,5050,5050,0
20230926,124800,129552440,5050,5050,5050,5050,0
20230926,124700,129552440,5050,5050,5050,5050,0
20230926,124600,129552440,5050,5050,5050,5050,0
20230926,124500,129552440,5050,5050,5050,5050,0
20230926,124400,129552440,5050,5050,5050,5050,1
20230926,124300,129547390,5050,5050,5050,5050,0
20230926,124200,129547390,5050,5050,5050,5050,0
20230926,124100,129547390,5050,5050,5050,5050,0
20230926,124000,129547390,5050,5050,5050,5050,0
20230926,123900,129547390,5050,5050,5050,5050,0
20230926,123800,129547390,5050,5050,5050,5050,0
20230926,123700,129547390,5050,5050,5050,5050,0
20230926,123600,129547390,5050,5050,5050,5050,0
20230926,123500,129547390,5050,5050,5050,5050,0
20230926,123400,129547390,5050,5020,5050,5020,25
20230926,123300,129421860,5050,5050,5050,5050,0
20230926,123200,129421860,5050,5050,5050,5050,1
20230926,123100,129416810,5050,5050,5050,5050,0
20230926,123000,129416810,5050,5050,5050,5050,0
20230926,122900,129416810,5050,5040,5050,5040,22
20230926,122800,129305820,5020,5020,5020,5020,300
20230926,122700,127799820,5050,5050,5050,5050,0
20230926,122600,127799820,5050,5050,5050,5050,0
20230926,122500,127799820,5050,5050,5050,5050,20
20230926,122400,127698820,5050,5050,5050,5050,0
20230926,122300,127698820,5050,5050,5050,5050,0
20230926,122200,127698820,5050,5060,5060,5020,601
20230926,122100,124678760,5030,5030,5030,5030,12
20230926,122000,124618400,5060,5060,5060,5060,0
20230926,121900,124618400,5060,5060,5060,5060,0
20230926,121800,124618400,5060,5060,5060,5060,2
20230926,121700,124608280,5050,5060,5070,5050,3
20230926,121600,124593100,5050,5060,5060,5050,66
20230926,121500,124259300,5080,5080,5080,5080,0
20230926,121400,124259300,5080,5080,5080,5080,0
20230926,121300,124259300,5080,5080,5080,5080,0
20230926,121200,124259300,5080,5080,5080,5080,0
20230926,121100,124259300,5080,5080,5080,5080,0
20230926,121000,124259300,5080,5080,5080,5080,0
20230926,120900,124259300,5080,5080,5080,5080,0
20230926,120800,124259300,5080,5070,5080,5070,2
20230926,120700,124249150,5080,5080,5080,5080,0
20230926,120600,124249150,5080,5080,5080,5080,0
20230926,120500,124249150,5080,5080,5080,5080,0
20230926,120400,124249150,5080,5080,5080,5080,0
20230926,120300,124249150,5080,5080,5080,5080,11
20230926,120200,124193270,5070,5070,5070,5070,18
20230926,120100,124102010,5080,5080,5080,5080,0
20230926,120000,124102010,5080,5050,5080,5050,511
20230926,115900,121521430,5050,5040,5050,5040,311
20230926,115800,119951180,5040,5030,5040,5030,230
20230926,115700,118793280,5050,5050,5050,5050,0
20230926,115600,118793280,5050,5050,5050,5050,0
20230926,115500,118793280,5050,5050,5050,5050,60
20230926,115400,118490280,5050,5050,5050,5050,29
20230926,115300,118343830,5050,5050,5050,5050,30
20230926,115200,118192330,5050,5050,5050,5050,503
20230926,115100,115652180,5050,5050,5050,5050,18
20230926,115000,115561280,5050,5050,5050,5050,0
20230926,114900,115561280,5050,5040,5050,5040,511
20230926,114800,112985830,5040,5030,5040,5030,501
20230926,114700,110465790,5040,5040,5040,5040,0
20230926,114600,110465790,5040,5010,5040,5000,203
20230926,114500,109449500,5040,5040,5040,5040,0
20230926,114400,109449500,5040,5040,5040,5040,3
20230926,114300,109434380,5000,5000,5010,5000,1000
20230926,114200,104433650,5000,5050,5050,5000,1816
20230926,114100,95317720,5080,5080,5080,5080,2
20230926,114000,95307560,5080,5050,5080,5020,1001
20230926,113900,90270500,5060,5100,5100,5060,3800
20230926,113800,71018600,5110,5110,5110,5110,0
20230926,113700,71018600,5110,5110,5110,5110,0
20230926,113600,71018600,5110,5110,5110,5110,0
20230926,113500,71018600,5110,5110,5110,5110,0
20230926,113400,71018600,5110,5110,5110,5110,0
20230926,113300,71018600,5110,5110,5110,5100,3
20230926,113200,71003280,5100,5100,5100,5100,0
20230926,113100,71003280,5100,5100,5100,5100,0
20230926,113000,71003280,5100,5100,5100,5100,0
20230926,112900,71003280,5100,5100,5100,5100,0
20230926,112800,71003280,5100,5100,5100,5100,0
20230926,112700,71003280,5100,5100,5100,5100,0
20230926,112600,71003280,5100,5100,5100,5100,39
20230926,112500,70804380,5100,5100,5100,5100,0
20230926,112400,70804380,5100,5100,5100,5100,0
20230926,112300,70804380,5100,5110,5110,5100,161
20230926,112200,69981680,5110,5140,5140,5110,1000
20230926,112100,64869050,5160,5160,5160,5160,0
20230926,112000,64869050,5160,5160,5160,5160,0
20230926,111900,64869050,5160,5160,5160,5160,1
20230926,111800,64863890,5140,5140,5140,5140,0
20230926,111700,64863890,5140,5140,5140,5140,0
20230926,111600,64863890,5140,5140,5140,5140,0
20230926,111500,64863890,5140,5140,5140,5140,0
20230926,111400,64863890,5140,5140,5140,5140,100
20230926,111300,64349890,5180,5180,5180,5180,0
20230926,111200,64349890,5180,5180,5180,5180,0
20230926,111100,64349890,5180,5180,5180,5180,0
20230926,111000,64349890,5180,5180,5180,5180,0
20230926,110900,64349890,5180,5180,5180,5180,0
20230926,110800,64349890,5180,5180,5180,5180,1
20230926,110700,64344710,5150,5160,5160,5150,1200
20230926,110600,58164510,5190,5190,5190,5190,0
20230926,110500,58164510,5190,5190,5190,5190,0
20230926,110400,58164510,5190,5190,5190,5190,7
20230926,110300,58128180,5180,5180,5180,5180,2
20230926,110200,58117820,5160,5160,5160,5160,0
20230926,110100,58117820,5160,5160,5160,5160,68
20230926,110000,57766940,5190,5190,5190,5190,0
20230926,105900,57766940,5190,5190,5190,5190,0
20230926,105800,57766940,5190,5190,5190,5190,0
20230926,105700,57766940,5190,5190,5190,5190,0
20230926,105600,57766940,5190,5190,5190,5190,0
20230926,105500,57766940,5190,5190,5190,5190,2
20230926,105400,57756560,5190,5190,5190,5190,3
20230926,105300,57740990,5190,5190,5190,5190,14
20230926,105200,57668330,5190,5200,5200,5150,91
20230926,105100,57196230,5180,5180,5180,5180,0
20230926,105000,57196230,5180,5180,5180,5180,0
20230926,104900,57196230,5180,5180,5180,5180,5
20230926,104800,57170330,5200,5200,5200,5200,0
20230926,104700,57170330,5200,5200,5200,5200,10
20230926,104600,57118330,5200,5200,5200,5200,0
20230926,104500,57118330,5200,5200,5200,5200,4
20230926,104400,57097530,5200,5200,5200,5200,0
20230926,104300,57097530,5200,5200,5200,5200,10
20230926,104200,57045530,5190,5200,5200,5190,57
20230926,104100,56749490,5200,5200,5200,5200,0
20230926,104000,56749490,5200,5200,5200,5200,10
20230926,103900,56697490,5200,5200,5200,5200,2
20230926,103800,56687090,5210,5210,5210,5210,65
20230926,103700,56348440,5200,5200,5200,5200,0
20230926,103600,56348440,5200,5200,5200,5200,0
20230926,103500,56348440,5200,5200,5200,5200,0
20230926,103400,56348440,5200,5200,5200,5200,3
20230926,103300,56332840,5200,5200,5200,5200,0
20230926,103200,56332840,5200,5210,5210,5200,103
20230926,103100,55796240,5210,5210,5210,5210,0
20230926,103000,55796240,5210,5210,5210,5210,0
20230926,102900,55796240,5210,5210,5210,5210,0
20230926,102800,55796240,5210,5210,5210,5210,0
20230926,102700,55796240,5210,5210,5210,5210,0
20230926,102600,55796240,5210,5210,5210,5210,0
20230926,102500,55796240,5210,5210,5210,5210,0
20230926,102400,55796240,5210,5210,5210,5210,0
20230926,102300,55796240,5210,5210,5210,5210,0
20230926,102200,55796240,5210,5210,5210,5210,0
20230926,102100,55796240,5210,5210,5210,5210,0
20230926,102000,55796240,5210,5210,5210,5210,0
20230926,101900,55796240,5210,5210,5210,5210,0
20230926,101800,55796240,5210,5210,5210,5210,10
20230926,101700,55744140,5210,5210,5210,5210,10
20230926,101600,55692040,5210,5210,5210,5210,0
20230926,101500,55692040,5210,5210,5210,5210,0
20230926,101400,55692040,5210,5210,5210,5210,0
20230926,101300,55692040,5210,5210,5210,5210,0
20230926,101200,55692040,5210,5210,5210,5210,0
20230926,101100,55692040,5210,5210,5210,5210,1
20230926,101000,55686830,5210,5210,5210,5210,0
20230926,100900,55686830,5210,5200,5210,5200,3
20230926,100800,55671210,5210,5210,5210,5210,0
20230926,100700,55671210,5210,5210,5210,5170,43
20230926,100600,55448170,5220,5220,5220,5220,0
20230926,100500,55448170,5220,5220,5220,5220,0
20230926,100400,55448170,5220,5220,5220,5220,0
20230926,100300,55448170,5220,5220,5220,5220,0
20230926,100200,55448170,5220,5220,5220,5220,3
20230926,100100,55432510,5220,5220,5220,5220,0
20230926,100000,55432510,5220,5220,5220,5220,1
20230926,095900,55427290,5220,5240,5240,5220,12
20230926,095800,55364450,5240,5240,5240,5240,40
20230926,095700,55154850,5240,5240,5240,5240,0
20230926,095600,55154850,5240,5240,5240,5240,0
20230926,095500,55154850,5240,5240,5240,5240,1
20230926,095400,55149610,5240,5240,5240,5240,1
20230926,095300,55144370,5220,5220,5220,5220,0
20230926,095200,55144370,5220,5220,5220,5220,13
20230926,095100,55076510,5230,5230,5230,5230,0
20230926,095000,55076510,5230,5230,5230,5230,0
20230926,094900,55076510,5230,5230,5230,5230,0
20230926,094800,55076510,5230,5230,5230,5230,0
20230926,094700,55076510,5230,5230,5230,5230,0
20230926,094600,55076510,5230,5240,5240,5230,2
20230926,094500,55066040,5250,5240,5250,5240,229
20230926,094400,53865800,5290,5290,5290,5290,8
20230926,094300,53823480,5290,5230,5290,5230,1000
20230926,094200,48538940,5290,5290,5290,5290,0
20230926,094100,48538940,5290,5290,5290,5290,0
20230926,094000,48538940,5290,5290,5290,5290,0
20230926,093900,48538940,5290,5270,5290,5270,655
20230926,093800,45078450,5270,5270,5270,5270,1
20230926,093700,45073180,5170,5170,5170,5170,1
20230926,093600,45068010,5290,5290,5290,5290,1
20230926,093500,45062720,5300,5190,5310,5160,1299
20230926,093400,38227500,5180,5180,5180,5180,11
20230926,093300,38170520,5180,5190,5190,5180,32
20230926,093200,38004560,5180,5180,5180,5180,11
20230926,093100,37947580,5180,5170,5180,5170,300
20230926,093000,36393720,5180,5180,5180,5180,0
20230926,092900,36393720,5180,5180,5180,5180,0
20230926,092800,36393720,5180,5180,5180,5180,0
20230926,092700,36393720,5180,5180,5180,5180,0
20230926,092600,36393720,5180,5170,5180,5150,1228
20230926,092500,30059130,5170,5190,5190,5170,72
20230926,092400,29686790,5230,5230,5230,5230,1000
20230926,092300,24456790,5230,5230,5230,5230,1
20230926,092200,24451560,5210,5200,5210,5200,3000
20230926,092100,8821940,5210,5210,5210,5210,0
20230926,092000,8821940,5210,5210,5210,5210,0
20230926,091900,8821940,5210,5210,5210,5210,0
20230926,091800,8821940,5210,5210,5210,5210,0
20230926,091700,8821940,5210,5210,5210,5210,0
20230926,091600,8821940,5210,5210,5210,5210,0
20230926,091500,8821940,5210,5210,5210,5210,0
20230926,091400,8821940,5210,5210,5210,5210,0
20230926,091300,8821940,5210,5210,5210,5210,0
20230926,091200,8821940,5210,5150,5210,5140,41
20230926,091100,8611040,5210,5210,5210,5210,0
20230926,091000,8611040,5210,5190,5210,5110,251
20230926,090900,7311300,5210,5200,5210,5200,32
20230926,090800,7144890,5200,5180,5200,5180,54
20230926,090700,6864950,5180,5200,5200,5180,1006
20230926,090600,1638450,5260,5260,5260,5260,0
20230926,090500,1638450,5260,5260,5260,5260,0
20230926,090400,1638450,5260,5260,5260,5260,0
20230926,090300,1638450,5260,5260,5260,5260,1
20230926,090200,1633190,5220,5220,5220,5220,0
20230926,090100,1633190,5220,5340,5340,5210,126
20230926,090000,976070,5350,5150,5350,5150,189