stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230922,210700,64946490,4515,4515,4515,4515,28
20230922,210600,64946490,4515,4515,4515,4515,0
20230922,210500,64946490,4515,4515,4515,4515,0
20230922,210400,64946490,4515,4515,4515,4515,0
20230922,210300,64946490,4515,4515,4515,4515,0
20230922,210200,64946490,4515,4515,4515,4515,0
20230922,210100,64946490,4515,4515,4515,4515,0
20230922,210000,64946490,4515,4515,4515,4515,0
20230922,205900,64946490,4515,4515,4515,4515,0
20230922,205800,64946490,4515,4515,4515,4515,0
20230922,205700,64946490,4515,4515,4515,4515,0
20230922,205600,64946490,4515,4515,4515,4515,0
20230922,205500,64946490,4515,4515,4515,4515,0
20230922,205400,64946490,4515,4515,4515,4515,0
20230922,205300,64946490,4515,4515,4515,4515,0
20230922,205200,64946490,4515,4515,4515,4515,0
20230922,205100,64946490,4515,4515,4515,4515,0
20230922,205000,64946490,4515,4515,4515,4515,0
20230922,204900,64946490,4515,4515,4515,4515,0
20230922,204800,64946490,4515,4515,4515,4515,0
20230922,204700,64946490,4515,4515,4515,4515,0
20230922,204600,64946490,4515,4515,4515,4515,0
20230922,204500,64946490,4515,4515,4515,4515,0
20230922,204400,64946490,4515,4515,4515,4515,0
20230922,204300,64946490,4515,4515,4515,4515,0
20230922,204200,64946490,4515,4515,4515,4515,0
20230922,204100,64946490,4515,4515,4515,4515,0
20230922,204000,64946490,4515,4515,4515,4515,0
20230922,203900,64946490,4515,4515,4515,4515,0
20230922,203800,64946490,4515,4515,4515,4515,0
20230922,203700,64946490,4515,4515,4515,4515,28
20230922,203600,64946490,4515,4515,4515,4515,0
20230922,203500,64946490,4515,4515,4515,4515,0
20230922,203400,64946490,4515,4515,4515,4515,0
20230922,203300,64946490,4515,4515,4515,4515,0
20230922,203200,64946490,4515,4515,4515,4515,0
20230922,203100,64946490,4515,4515,4515,4515,0
20230922,203000,64946490,4515,4515,4515,4515,0
20230922,202900,64946490,4515,4515,4515,4515,0
20230922,202800,64946490,4515,4515,4515,4515,0
20230922,202700,64946490,4515,4515,4515,4515,0
20230922,202600,64946490,4515,4515,4515,4515,0
20230922,202500,64946490,4515,4515,4515,4515,0
20230922,202400,64946490,4515,4515,4515,4515,0
20230922,202300,64946490,4515,4515,4515,4515,0
20230922,202200,64946490,4515,4515,4515,4515,0
20230922,202100,64946490,4515,4515,4515,4515,0
20230922,202000,64946490,4515,4515,4515,4515,0
20230922,201900,64946490,4515,4515,4515,4515,0
20230922,201800,64946490,4515,4515,4515,4515,0
20230922,201700,64946490,4515,4515,4515,4515,0
20230922,201600,64946490,4515,4515,4515,4515,0
20230922,201500,64946490,4515,4515,4515,4515,0
20230922,201400,64946490,4515,4515,4515,4515,0
20230922,201300,64946490,4515,4515,4515,4515,0
20230922,201200,64946490,4515,4515,4515,4515,0
20230922,201100,64946490,4515,4515,4515,4515,0
20230922,201000,64946490,4515,4515,4515,4515,0
20230922,200900,64946490,4515,4515,4515,4515,0
20230922,200800,64946490,4515,4515,4515,4515,0
20230922,200700,64946490,4515,4515,4515,4515,28
20230922,200600,64946490,4515,4515,4515,4515,0
20230922,200500,64946490,4515,4515,4515,4515,0
20230922,200400,64946490,4515,4515,4515,4515,0
20230922,200300,64946490,4515,4515,4515,4515,0
20230922,200200,64946490,4515,4515,4515,4515,0
20230922,200100,64946490,4515,4515,4515,4515,0
20230922,200000,64946490,4515,4515,4515,4515,0
20230922,195900,64946490,4515,4515,4515,4515,0
20230922,195800,64946490,4515,4515,4515,4515,0
20230922,195700,64946490,4515,4515,4515,4515,0
20230922,195600,64946490,4515,4515,4515,4515,0
20230922,195500,64946490,4515,4515,4515,4515,0
20230922,195400,64946490,4515,4515,4515,4515,0
20230922,195300,64946490,4515,4515,4515,4515,0
20230922,195200,64946490,4515,4515,4515,4515,0
20230922,195100,64946490,4515,4515,4515,4515,0
20230922,195000,64946490,4515,4515,4515,4515,0
20230922,194900,64946490,4515,4515,4515,4515,0
20230922,194800,64946490,4515,4515,4515,4515,0
20230922,194700,64946490,4515,4515,4515,4515,0
20230922,194600,64946490,4515,4515,4515,4515,0
20230922,194500,64946490,4515,4515,4515,4515,0
20230922,194400,64946490,4515,4515,4515,4515,0
20230922,194300,64946490,4515,4515,4515,4515,0
20230922,194200,64946490,4515,4515,4515,4515,0
20230922,194100,64946490,4515,4515,4515,4515,0
20230922,194000,64946490,4515,4515,4515,4515,0
20230922,193900,64946490,4515,4515,4515,4515,0
20230922,193800,64946490,4515,4515,4515,4515,0
20230922,193700,64946490,4515,4515,4515,4515,28
20230922,193600,64946490,4515,4515,4515,4515,0
20230922,193500,64946490,4515,4515,4515,4515,0
20230922,193400,64946490,4515,4515,4515,4515,0
20230922,193300,64946490,4515,4515,4515,4515,0
20230922,193200,64946490,4515,4515,4515,4515,0
20230922,193100,64946490,4515,4515,4515,4515,0
20230922,193000,64946490,4515,4515,4515,4515,0
20230922,192900,64946490,4515,4515,4515,4515,0
20230922,192800,64946490,4515,4515,4515,4515,0
20230922,192700,64946490,4515,4515,4515,4515,0
20230922,192600,64946490,4515,4515,4515,4515,0
20230922,192500,64946490,4515,4515,4515,4515,0
20230922,192400,64946490,4515,4515,4515,4515,0
20230922,192300,64946490,4515,4515,4515,4515,0
20230922,192200,64946490,4515,4515,4515,4515,0
20230922,192100,64946490,4515,4515,4515,4515,0
20230922,192000,64946490,4515,4515,4515,4515,0
20230922,191900,64946490,4515,4515,4515,4515,0
20230922,191800,64946490,4515,4515,4515,4515,0
20230922,191700,64946490,4515,4515,4515,4515,0
20230922,191600,64946490,4515,4515,4515,4515,0
20230922,191500,64946490,4515,4515,4515,4515,0
20230922,191400,64946490,4515,4515,4515,4515,0
20230922,191300,64946490,4515,4515,4515,4515,0
20230922,191200,64946490,4515,4515,4515,4515,0
20230922,191100,64946490,4515,4515,4515,4515,0
20230922,191000,64946490,4515,4515,4515,4515,0
20230922,190900,64946490,4515,4515,4515,4515,0
20230922,190800,64946490,4515,4515,4515,4515,0
20230922,190700,64946490,4515,4515,4515,4515,28
20230922,190600,64946490,4515,4515,4515,4515,0
20230922,190500,64946490,4515,4515,4515,4515,0
20230922,190400,64946490,4515,4515,4515,4515,0
20230922,190300,64946490,4515,4515,4515,4515,0
20230922,190200,64946490,4515,4515,4515,4515,0
20230922,190100,64946490,4515,4515,4515,4515,0
20230922,190000,64946490,4515,4515,4515,4515,0
20230922,185900,64946490,4515,4515,4515,4515,0
20230922,185800,64946490,4515,4515,4515,4515,0
20230922,185700,64946490,4515,4515,4515,4515,0
20230922,185600,64946490,4515,4515,4515,4515,0
20230922,185500,64946490,4515,4515,4515,4515,0
20230922,185400,64946490,4515,4515,4515,4515,0
20230922,185300,64946490,4515,4515,4515,4515,0
20230922,185200,64946490,4515,4515,4515,4515,0
20230922,185100,64946490,4515,4515,4515,4515,0
20230922,185000,64946490,4515,4515,4515,4515,0
20230922,184900,64946490,4515,4515,4515,4515,0
20230922,184800,64946490,4515,4515,4515,4515,0
20230922,184700,64946490,4515,4515,4515,4515,0
20230922,184600,64946490,4515,4515,4515,4515,0
20230922,184500,64946490,4515,4515,4515,4515,0
20230922,184400,64946490,4515,4515,4515,4515,0
20230922,184300,64946490,4515,4515,4515,4515,0
20230922,184200,64946490,4515,4515,4515,4515,0
20230922,184100,64946490,4515,4515,4515,4515,0
20230922,184000,64946490,4515,4515,4515,4515,0
20230922,183900,64946490,4515,4515,4515,4515,0
20230922,183800,64946490,4515,4515,4515,4515,0
20230922,183700,64946490,4515,4515,4515,4515,28
20230922,183600,64946490,4515,4515,4515,4515,0
20230922,183500,64946490,4515,4515,4515,4515,0
20230922,183400,64946490,4515,4515,4515,4515,0
20230922,183300,64946490,4515,4515,4515,4515,0
20230922,183200,64946490,4515,4515,4515,4515,0
20230922,183100,64946490,4515,4515,4515,4515,0
20230922,183000,64946490,4515,4515,4515,4515,0
20230922,182900,64946490,4515,4515,4515,4515,0
20230922,182800,64946490,4515,4515,4515,4515,0
20230922,182700,64946490,4515,4515,4515,4515,0
20230922,182600,64946490,4515,4515,4515,4515,0
20230922,182500,64946490,4515,4515,4515,4515,0
20230922,182400,64946490,4515,4515,4515,4515,0
20230922,182300,64946490,4515,4515,4515,4515,0
20230922,182200,64946490,4515,4515,4515,4515,0
20230922,182100,64946490,4515,4515,4515,4515,0
20230922,182000,64946490,4515,4515,4515,4515,0
20230922,181900,64946490,4515,4515,4515,4515,0
20230922,181800,64946490,4515,4515,4515,4515,0
20230922,181700,64946490,4515,4515,4515,4515,0
20230922,181600,64946490,4515,4515,4515,4515,0
20230922,181500,64946490,4515,4515,4515,4515,0
20230922,181400,64946490,4515,4515,4515,4515,0
20230922,181300,64946490,4515,4515,4515,4515,0
20230922,181200,64946490,4515,4515,4515,4515,0
20230922,181100,64946490,4515,4515,4515,4515,0
20230922,181000,64946490,4515,4515,4515,4515,0
20230922,180900,64946490,4515,4515,4515,4515,0
20230922,180800,64946490,4515,4515,4515,4515,0
20230922,180700,64946490,4515,4515,4515,4515,28
20230922,180600,64946490,4515,4515,4515,4515,0
20230922,180500,64946490,4515,4515,4515,4515,0
20230922,180400,64946490,4515,4515,4515,4515,0
20230922,180300,64946490,4515,4515,4515,4515,0
20230922,180200,64946490,4515,4515,4515,4515,0
20230922,180100,64946490,4515,4515,4515,4515,0
20230922,180000,64946490,4515,4515,4515,4515,0
20230922,175900,64946490,4515,4515,4515,4515,0
20230922,175800,64946490,4515,4515,4515,4515,0
20230922,175700,64946490,4515,4515,4515,4515,0
20230922,175600,64946490,4515,4515,4515,4515,0
20230922,175500,64946490,4515,4515,4515,4515,0
20230922,175400,64946490,4515,4515,4515,4515,0
20230922,175300,64946490,4515,4515,4515,4515,0
20230922,175200,64946490,4515,4515,4515,4515,0
20230922,175100,64946490,4515,4515,4515,4515,0
20230922,175000,64946490,4515,4515,4515,4515,0
20230922,174900,64946490,4515,4515,4515,4515,0
20230922,174800,64946490,4515,4515,4515,4515,0
20230922,174700,64946490,4515,4515,4515,4515,0
20230922,174600,64946490,4515,4515,4515,4515,0
20230922,174500,64946490,4515,4515,4515,4515,0
20230922,174400,64946490,4515,4515,4515,4515,0
20230922,174300,64946490,4515,4515,4515,4515,0
20230922,174200,64946490,4515,4515,4515,4515,0
20230922,174100,64946490,4515,4515,4515,4515,0
20230922,174000,64946490,4515,4515,4515,4515,0
20230922,173900,64946490,4515,4515,4515,4515,0
20230922,173800,64946490,4515,4515,4515,4515,0
20230922,173700,64946490,4515,4515,4515,4515,28
20230922,173600,64946490,4515,4515,4515,4515,0
20230922,173500,64946490,4515,4515,4515,4515,0
20230922,173400,64946490,4515,4515,4515,4515,0
20230922,173300,64946490,4515,4515,4515,4515,0
20230922,173200,64946490,4515,4515,4515,4515,0
20230922,173100,64946490,4515,4515,4515,4515,0
20230922,173000,64946490,4515,4515,4515,4515,0
20230922,172900,64946490,4515,4515,4515,4515,0
20230922,172800,64946490,4515,4515,4515,4515,0
20230922,172700,64946490,4515,4515,4515,4515,0
20230922,172600,64946490,4515,4515,4515,4515,0
20230922,172500,64946490,4515,4515,4515,4515,0
20230922,172400,64946490,4515,4515,4515,4515,0
20230922,172300,64946490,4515,4515,4515,4515,0
20230922,172200,64946490,4515,4515,4515,4515,0
20230922,172100,64946490,4515,4515,4515,4515,0
20230922,172000,64946490,4515,4515,4515,4515,0
20230922,171900,64946490,4515,4515,4515,4515,0
20230922,171800,64946490,4515,4515,4515,4515,0
20230922,171700,64946490,4515,4515,4515,4515,0
20230922,171600,64946490,4515,4515,4515,4515,0
20230922,171500,64946490,4515,4515,4515,4515,0
20230922,171400,64946490,4515,4515,4515,4515,0
20230922,171300,64946490,4515,4515,4515,4515,0
20230922,171200,64946490,4515,4515,4515,4515,0
20230922,171100,64946490,4515,4515,4515,4515,0
20230922,171000,64946490,4515,4515,4515,4515,0
20230922,170900,64946490,4515,4515,4515,4515,0
20230922,170800,64946490,4515,4515,4515,4515,0
20230922,170700,64946490,4515,4515,4515,4515,28
20230922,170600,64946490,4515,4515,4515,4515,0
20230922,170500,64946490,4515,4515,4515,4515,0
20230922,170400,64946490,4515,4515,4515,4515,0
20230922,170300,64946490,4515,4515,4515,4515,0
20230922,170200,64946490,4515,4515,4515,4515,0
20230922,170100,64946490,4515,4515,4515,4515,0
20230922,170000,64946490,4515,4515,4515,4515,0
20230922,165900,64946490,4515,4515,4515,4515,0
20230922,165800,64946490,4515,4515,4515,4515,0
20230922,165700,64946490,4515,4515,4515,4515,0
20230922,165600,64946490,4515,4515,4515,4515,0
20230922,165500,64946490,4515,4515,4515,4515,0
20230922,165400,64946490,4515,4515,4515,4515,0
20230922,165300,64946490,4515,4515,4515,4515,0
20230922,165200,64946490,4515,4515,4515,4515,0
20230922,165100,64946490,4515,4515,4515,4515,0
20230922,165000,64946490,4515,4515,4515,4515,0
20230922,164900,64946490,4515,4515,4515,4515,0
20230922,164800,64946490,4515,4515,4515,4515,0
20230922,164700,64946490,4515,4515,4515,4515,0
20230922,164600,64946490,4515,4515,4515,4515,0
20230922,164500,64946490,4515,4515,4515,4515,0
20230922,164400,64946490,4515,4515,4515,4515,0
20230922,164300,64946490,4515,4515,4515,4515,0
20230922,164200,64946490,4515,4515,4515,4515,0
20230922,164100,64946490,4515,4515,4515,4515,0
20230922,164000,64946490,4515,4515,4515,4515,0
20230922,163900,64946490,4515,4515,4515,4515,0
20230922,163800,64946490,4515,4515,4515,4515,0
20230922,163700,64946490,4515,4515,4515,4515,28
20230922,163600,64946490,4515,4515,4515,4515,0
20230922,163500,64946490,4515,4515,4515,4515,0
20230922,163400,64946490,4515,4515,4515,4515,0
20230922,163300,64946490,4515,4515,4515,4515,0
20230922,163200,64946490,4515,4515,4515,4515,0
20230922,163100,64946490,4515,4515,4515,4515,0
20230922,163000,64946490,4515,4515,4515,4515,0
20230922,162900,64946490,4515,4515,4515,4515,0
20230922,162800,64946490,4515,4515,4515,4515,0
20230922,162700,64946490,4515,4515,4515,4515,0
20230922,162600,64946490,4515,4515,4515,4515,0
20230922,162500,64946490,4515,4515,4515,4515,0
20230922,162400,64946490,4515,4515,4515,4515,0
20230922,162300,64946490,4515,4515,4515,4515,0
20230922,162200,64946490,4515,4515,4515,4515,0
20230922,162100,64946490,4515,4515,4515,4515,0
20230922,162000,64946490,4515,4515,4515,4515,0
20230922,161900,64946490,4515,4515,4515,4515,0
20230922,161800,64946490,4515,4515,4515,4515,0
20230922,161700,64946490,4515,4515,4515,4515,0
20230922,161600,64946490,4515,4515,4515,4515,0
20230922,161500,64946490,4515,4515,4515,4515,0
20230922,161400,64946490,4515,4515,4515,4515,0
20230922,161300,64946490,4515,4515,4515,4515,0
20230922,161200,64946490,4515,4515,4515,4515,0
20230922,161100,64946490,4515,4515,4515,4515,0
20230922,161000,64946490,4515,4515,4515,4515,0
20230922,160900,64946490,4515,4515,4515,4515,0
20230922,160800,64946490,4515,4515,4515,4515,0
20230922,160700,64946490,4515,4515,4515,4515,28
20230922,160600,64946490,4515,4515,4515,4515,0
20230922,160500,64946490,4515,4515,4515,4515,0
20230922,160400,64946490,4515,4515,4515,4515,0
20230922,160300,64946490,4515,4515,4515,4515,0
20230922,160200,64946490,4515,4515,4515,4515,0
20230922,160100,64946490,4515,4515,4515,4515,0
20230922,160000,64946490,4515,4515,4515,4515,0
20230922,155900,64946490,4515,4515,4515,4515,0
20230922,155800,64946490,4515,4515,4515,4515,0
20230922,155700,64946490,4515,4515,4515,4515,0
20230922,155600,64946490,4515,4515,4515,4515,0
20230922,155500,64946490,4515,4515,4515,4515,0
20230922,155400,64946490,4515,4515,4515,4515,0
20230922,155300,64946490,4515,4515,4515,4515,0
20230922,155200,64946490,4515,4515,4515,4515,0
20230922,155100,64946490,4515,4515,4515,4515,0
20230922,155000,64946490,4515,4515,4515,4515,0
20230922,154900,64946490,4515,4515,4515,4515,0
20230922,154800,64946490,4515,4515,4515,4515,0
20230922,154700,64946490,4515,4515,4515,4515,0
20230922,154600,64946490,4515,4515,4515,4515,0
20230922,154500,64946490,4515,4515,4515,4515,0
20230922,154400,64946490,4515,4515,4515,4515,0
20230922,154300,64946490,4515,4515,4515,4515,0
20230922,154200,64946490,4515,4515,4515,4515,0
20230922,154100,64946490,4515,4515,4515,4515,0
20230922,154000,64946490,4515,4515,4515,4515,0
20230922,153900,64946490,4515,4515,4515,4515,0
20230922,153800,64946490,4515,4515,4515,4515,0
20230922,153700,64946490,4515,4515,4515,4515,28
20230922,153600,64946490,4515,4515,4515,4515,0
20230922,153500,64946490,4515,4515,4515,4515,0
20230922,153400,64946490,4515,4515,4515,4515,0
20230922,153300,64946490,4515,4515,4515,4515,0
20230922,153200,64946490,4515,4515,4515,4515,0
20230922,153100,64946490,4515,4515,4515,4515,0
20230922,153000,64946490,4515,4515,4515,4515,28
20230922,152900,64820070,4510,4510,4510,4510,0
20230922,152800,64820070,4510,4510,4510,4510,0
20230922,152700,64820070,4510,4510,4510,4510,0
20230922,152600,64820070,4510,4510,4510,4510,0
20230922,152500,64820070,4510,4510,4510,4510,0
20230922,152400,64820070,4510,4510,4510,4510,0
20230922,152300,64820070,4510,4510,4510,4510,0
20230922,152200,64820070,4510,4510,4510,4510,0
20230922,152100,64820070,4510,4510,4510,4510,0
20230922,152000,64820070,4510,4510,4510,4510,0
20230922,151900,64820070,4510,4475,4510,4475,276
20230922,151800,63584900,4480,4490,4490,4480,25
20230922,151700,63472855,4490,4490,4490,4490,0
20230922,151600,63472855,4490,4490,4490,4490,1
20230922,151500,63468365,4490,4490,4490,4490,0
20230922,151400,63468365,4490,4490,4490,4490,10
20230922,151300,63423465,4490,4490,4490,4490,0
20230922,151200,63423465,4490,4490,4490,4490,162
20230922,151100,62696085,4490,4490,4490,4490,0
20230922,151000,62696085,4490,4490,4490,4490,0
20230922,150900,62696085,4490,4490,4490,4490,0
20230922,150800,62696085,4490,4480,4490,4475,96
20230922,150700,62266015,4490,4490,4490,4490,0
20230922,150600,62266015,4490,4490,4490,4490,4
20230922,150500,62248055,4490,4490,4490,4490,2
20230922,150400,62239075,4485,4485,4485,4485,0
20230922,150300,62239075,4485,4485,4485,4485,0
20230922,150200,62239075,4485,4485,4485,4485,4
20230922,150100,62221135,4490,4490,4490,4490,0
20230922,150000,62221135,4490,4490,4490,4490,0
20230922,145900,62221135,4490,4490,4490,4490,1
20230922,145800,62216645,4485,4485,4485,4485,0
20230922,145700,62216645,4485,4485,4485,4485,0
20230922,145600,62216645,4485,4485,4485,4485,0
20230922,145500,62216645,4485,4485,4485,4485,0
20230922,145400,62216645,4485,4485,4485,4485,0
20230922,145300,62216645,4485,4485,4485,4485,0
20230922,145200,62216645,4485,4485,4485,4485,0
20230922,145100,62216645,4485,4485,4485,4485,0
20230922,145000,62216645,4485,4485,4485,4485,0
20230922,144900,62216645,4485,4485,4485,4485,0
20230922,144800,62216645,4485,4485,4485,4485,0
20230922,144700,62216645,4485,4485,4485,4485,0
20230922,144600,62216645,4485,4485,4485,4485,0
20230922,144500,62216645,4485,4485,4485,4485,0
20230922,144400,62216645,4485,4485,4485,4485,0
20230922,144300,62216645,4485,4485,4485,4485,20
20230922,144200,62126945,4485,4485,4485,4485,0
20230922,144100,62126945,4485,4485,4485,4485,0
20230922,144000,62126945,4485,4485,4485,4485,0
20230922,143900,62126945,4485,4485,4485,4485,0
20230922,143800,62126945,4485,4485,4485,4485,0
20230922,143700,62126945,4485,4485,4485,4485,41
20230922,143600,61943060,4485,4485,4485,4485,209
20230922,143500,61005695,4485,4485,4485,4485,0
20230922,143400,61005695,4485,4485,4485,4485,10
20230922,143300,60960845,4480,4480,4480,4480,0
20230922,143200,60960845,4480,4480,4480,4480,100
20230922,143100,60512845,4475,4475,4475,4475,0
20230922,143000,60512845,4475,4475,4475,4475,0
20230922,142900,60512845,4475,4475,4475,4475,0
20230922,142800,60512845,4475,4475,4475,4475,0
20230922,142700,60512845,4475,4475,4475,4475,0
20230922,142600,60512845,4475,4475,4475,4475,1
20230922,142500,60508370,4480,4480,4480,4480,0
20230922,142400,60508370,4480,4480,4480,4480,5
20230922,142300,60485970,4480,4480,4480,4480,0
20230922,142200,60485970,4480,4480,4480,4480,0
20230922,142100,60485970,4480,4480,4480,4480,0
20230922,142000,60485970,4480,4475,4480,4475,59
20230922,141900,60221940,4480,4480,4480,4480,0
20230922,141800,60221940,4480,4480,4480,4480,0
20230922,141700,60221940,4480,4480,4480,4480,0
20230922,141600,60221940,4480,4480,4480,4480,2
20230922,141500,60212980,4475,4480,4480,4475,203
20230922,141400,59303575,4485,4485,4485,4485,0
20230922,141300,59303575,4485,4485,4485,4485,0
20230922,141200,59303575,4485,4485,4485,4485,0
20230922,141100,59303575,4485,4485,4485,4485,0
20230922,141000,59303575,4485,4485,4485,4485,0
20230922,140900,59303575,4485,4485,4485,4485,0
20230922,140800,59303575,4485,4485,4485,4485,0
20230922,140700,59303575,4485,4485,4485,4485,0
20230922,140600,59303575,4485,4485,4485,4485,0
20230922,140500,59303575,4485,4480,4485,4480,7
20230922,140400,59272205,4505,4505,4505,4505,0
20230922,140300,59272205,4505,4505,4505,4505,0
20230922,140200,59272205,4505,4505,4505,4505,0
20230922,140100,59272205,4505,4505,4505,4505,0
20230922,140000,59272205,4505,4505,4505,4505,0
20230922,135900,59272205,4505,4505,4505,4505,1
20230922,135800,59267700,4490,4490,4490,4490,0
20230922,135700,59267700,4490,4490,4490,4490,0
20230922,135600,59267700,4490,4490,4490,4490,0
20230922,135500,59267700,4490,4490,4490,4490,100
20230922,135400,58818700,4505,4505,4505,4505,0
20230922,135300,58818700,4505,4505,4505,4505,0
20230922,135200,58818700,4505,4505,4505,4505,0
20230922,135100,58818700,4505,4505,4505,4505,0
20230922,135000,58818700,4505,4505,4505,4505,0
20230922,134900,58818700,4505,4505,4505,4505,1
20230922,134800,58814195,4475,4475,4475,4475,0
20230922,134700,58814195,4475,4475,4475,4475,1000
20230922,134600,54339195,4475,4475,4475,4475,0
20230922,134500,54339195,4475,4475,4475,4475,320
20230922,134400,52907195,4475,4475,4475,4475,0
20230922,134300,52907195,4475,4475,4475,4475,0
20230922,134200,52907195,4475,4475,4475,4475,0
20230922,134100,52907195,4475,4475,4475,4475,0
20230922,134000,52907195,4475,4475,4475,4475,0
20230922,133900,52907195,4475,4475,4475,4475,0
20230922,133800,52907195,4475,4475,4475,4475,0
20230922,133700,52907195,4475,4475,4475,4475,0
20230922,133600,52907195,4475,4475,4475,4475,0
20230922,133500,52907195,4475,4475,4475,4475,0
20230922,133400,52907195,4475,4475,4475,4475,0
20230922,133300,52907195,4475,4475,4475,4475,0
20230922,133200,52907195,4475,4475,4475,4475,0
20230922,133100,52907195,4475,4480,4480,4475,1400
20230922,133000,46640580,4485,4485,4485,4485,0
20230922,132900,46640580,4485,4485,4485,4485,0
20230922,132800,46640580,4485,4485,4485,4485,0
20230922,132700,46640580,4485,4485,4485,4485,0
20230922,132600,46640580,4485,4485,4485,4485,839
20230922,132500,42877665,4475,4475,4475,4475,0
20230922,132400,42877665,4475,4475,4475,4475,0
20230922,132300,42877665,4475,4475,4475,4475,0
20230922,132200,42877665,4475,4475,4475,4475,0
20230922,132100,42877665,4475,4475,4475,4475,0
20230922,132000,42877665,4475,4475,4475,4475,0
20230922,131900,42877665,4475,4475,4475,4475,1
20230922,131800,42873190,4485,4485,4485,4485,0
20230922,131700,42873190,4485,4485,4485,4485,3
20230922,131600,42859735,4485,4485,4485,4485,0
20230922,131500,42859735,4485,4485,4485,4485,0
20230922,131400,42859735,4485,4485,4485,4485,1
20230922,131300,42855250,4485,4485,4485,4485,0
20230922,131200,42855250,4485,4485,4485,4485,0
20230922,131100,42855250,4485,4485,4485,4480,396
20230922,131000,41081150,4480,4480,4480,4480,0
20230922,130900,41081150,4480,4480,4480,4480,0
20230922,130800,41081150,4480,4480,4480,4480,0
20230922,130700,41081150,4480,4480,4480,4480,166
20230922,130600,40337470,4485,4485,4485,4485,2
20230922,130500,40328500,4480,4480,4480,4480,0
20230922,130400,40328500,4480,4480,4480,4480,0
20230922,130300,40328500,4480,4480,4480,4480,0
20230922,130200,40328500,4480,4480,4480,4480,0
20230922,130100,40328500,4480,4480,4480,4480,0
20230922,130000,40328500,4480,4480,4480,4480,0
20230922,125900,40328500,4480,4480,4480,4480,0
20230922,125800,40328500,4480,4480,4480,4480,0
20230922,125700,40328500,4480,4480,4480,4480,0
20230922,125600,40328500,4480,4480,4480,4480,50
20230922,125500,40104500,4485,4485,4485,4485,0
20230922,125400,40104500,4485,4485,4485,4485,0
20230922,125300,40104500,4485,4485,4485,4485,2
20230922,125200,40095530,4475,4475,4475,4475,0
20230922,125100,40095530,4475,4475,4475,4475,0
20230922,125000,40095530,4475,4475,4475,4475,0
20230922,124900,40095530,4475,4480,4480,4475,150
20230922,124800,39423875,4485,4485,4485,4485,0
20230922,124700,39423875,4485,4485,4485,4485,0
20230922,124600,39423875,4485,4485,4485,4485,38
20230922,124500,39253445,4485,4485,4485,4485,0
20230922,124400,39253445,4485,4485,4485,4485,0
20230922,124300,39253445,4485,4485,4485,4485,0
20230922,124200,39253445,4485,4485,4485,4485,0
20230922,124100,39253445,4485,4485,4485,4485,0
20230922,124000,39253445,4485,4485,4485,4485,0
20230922,123900,39253445,4485,4485,4485,4485,0
20230922,123800,39253445,4485,4485,4485,4485,0
20230922,123700,39253445,4485,4485,4485,4485,0
20230922,123600,39253445,4485,4485,4485,4485,0
20230922,123500,39253445,4485,4485,4485,4485,0
20230922,123400,39253445,4485,4485,4485,4485,0
20230922,123300,39253445,4485,4495,4495,4485,32
20230922,123200,39109825,4525,4525,4525,4525,0
20230922,123100,39109825,4525,4525,4525,4525,0
20230922,123000,39109825,4525,4525,4525,4525,0
20230922,122900,39109825,4525,4525,4525,4525,0
20230922,122800,39109825,4525,4525,4525,4525,0
20230922,122700,39109825,4525,4525,4525,4525,0
20230922,122600,39109825,4525,4525,4525,4525,0
20230922,122500,39109825,4525,4525,4525,4525,0
20230922,122400,39109825,4525,4525,4525,4525,0
20230922,122300,39109825,4525,4525,4525,4525,0
20230922,122200,39109825,4525,4525,4525,4525,0
20230922,122100,39109825,4525,4525,4525,4525,0
20230922,122000,39109825,4525,4525,4525,4525,1
20230922,121900,39105300,4490,4490,4490,4490,0
20230922,121800,39105300,4490,4490,4490,4490,0
20230922,121700,39105300,4490,4490,4490,4490,0
20230922,121600,39105300,4490,4490,4490,4490,0
20230922,121500,39105300,4490,4490,4490,4490,0
20230922,121400,39105300,4490,4490,4490,4490,81
20230922,121300,38741610,4480,4480,4480,4480,0
20230922,121200,38741610,4480,4480,4480,4480,0
20230922,121100,38741610,4480,4480,4480,4480,0
20230922,121000,38741610,4480,4480,4480,4480,0
20230922,120900,38741610,4480,4480,4480,4480,188
20230922,120800,37899370,4500,4500,4500,4500,0
20230922,120700,37899370,4500,4500,4500,4500,0
20230922,120600,37899370,4500,4500,4500,4500,0
20230922,120500,37899370,4500,4500,4500,4500,0
20230922,120400,37899370,4500,4500,4500,4500,0
20230922,120300,37899370,4500,4500,4500,4500,0
20230922,120200,37899370,4500,4500,4500,4500,0
20230922,120100,37899370,4500,4500,4500,4500,0
20230922,120000,37899370,4500,4500,4500,4500,0
20230922,115900,37899370,4500,4500,4500,4500,10
20230922,115800,37854370,4520,4520,4520,4520,0
20230922,115700,37854370,4520,4520,4520,4520,0
20230922,115600,37854370,4520,4520,4520,4520,0
20230922,115500,37854370,4520,4520,4520,4520,0
20230922,115400,37854370,4520,4520,4520,4520,0
20230922,115300,37854370,4520,4520,4520,4520,0
20230922,115200,37854370,4520,4520,4520,4520,0
20230922,115100,37854370,4520,4520,4520,4520,0
20230922,115000,37854370,4520,4520,4520,4520,0
20230922,114900,37854370,4520,4520,4520,4520,0
20230922,114800,37854370,4520,4520,4520,4520,0
20230922,114700,37854370,4520,4520,4520,4520,0
20230922,114600,37854370,4520,4520,4520,4520,0
20230922,114500,37854370,4520,4525,4525,4520,7
20230922,114400,37822720,4525,4525,4525,4525,0
20230922,114300,37822720,4525,4525,4525,4525,0
20230922,114200,37822720,4525,4525,4525,4525,0
20230922,114100,37822720,4525,4525,4525,4525,0
20230922,114000,37822720,4525,4525,4525,4525,20
20230922,113900,37732220,4525,4525,4525,4525,0
20230922,113800,37732220,4525,4520,4525,4520,207
20230922,113700,36796570,4520,4520,4520,4520,53
20230922,113600,36557010,4525,4525,4525,4525,1
20230922,113500,36552485,4530,4530,4530,4530,0
20230922,113400,36552485,4530,4530,4530,4530,0
20230922,113300,36552485,4530,4530,4530,4530,2
20230922,113200,36543425,4535,4535,4535,4535,0
20230922,113100,36543425,4535,4535,4535,4535,0
20230922,113000,36543425,4535,4535,4535,4535,0
20230922,112900,36543425,4535,4535,4535,4535,0
20230922,112800,36543425,4535,4535,4535,4535,0
20230922,112700,36543425,4535,4535,4535,4535,0
20230922,112600,36543425,4535,4535,4535,4535,0
20230922,112500,36543425,4535,4535,4535,4535,0
20230922,112400,36543425,4535,4535,4535,4535,0
20230922,112300,36543425,4535,4535,4535,4535,30
20230922,112200,36407375,4535,4535,4535,4535,2
20230922,112100,36398305,4535,4535,4535,4535,10
20230922,112000,36352955,4550,4550,4550,4550,0
20230922,111900,36352955,4550,4550,4550,4550,0
20230922,111800,36352955,4550,4550,4550,4550,0
20230922,111700,36352955,4550,4550,4550,4550,0
20230922,111600,36352955,4550,4550,4550,4550,0
20230922,111500,36352955,4550,4550,4550,4550,0
20230922,111400,36352955,4550,4550,4550,4550,0
20230922,111300,36352955,4550,4550,4550,4550,0
20230922,111200,36352955,4550,4550,4550,4550,0
20230922,111100,36352955,4550,4550,4550,4550,0
20230922,111000,36352955,4550,4550,4550,4550,0
20230922,110900,36352955,4550,4550,4550,4550,0
20230922,110800,36352955,4550,4550,4550,4550,0
20230922,110700,36352955,4550,4550,4550,4550,0
20230922,110600,36352955,4550,4550,4550,4550,0
20230922,110500,36352955,4550,4550,4550,4550,0
20230922,110400,36352955,4550,4550,4550,4550,0
20230922,110300,36352955,4550,4550,4550,4550,0
20230922,110200,36352955,4550,4550,4550,4550,0
20230922,110100,36352955,4550,4550,4550,4550,0
20230922,110000,36352955,4550,4550,4550,4550,0
20230922,105900,36352955,4550,4550,4550,4550,0
20230922,105800,36352955,4550,4550,4550,4550,0
20230922,105700,36352955,4550,4550,4550,4550,0
20230922,105600,36352955,4550,4550,4550,4550,0
20230922,105500,36352955,4550,4520,4550,4520,55
20230922,105400,36103005,4520,4505,4520,4505,50
20230922,105300,35877530,4505,4505,4505,4505,0
20230922,105200,35877530,4505,4505,4505,4505,0
20230922,105100,35877530,4505,4505,4505,4505,0
20230922,105000,35877530,4505,4505,4505,4505,0
20230922,104900,35877530,4505,4505,4505,4505,2
20230922,104800,35868520,4505,4505,4505,4505,0
20230922,104700,35868520,4505,4505,4505,4505,0
20230922,104600,35868520,4505,4505,4505,4505,0
20230922,104500,35868520,4505,4505,4505,4505,0
20230922,104400,35868520,4505,4505,4505,4505,0
20230922,104300,35868520,4505,4505,4505,4505,2
20230922,104200,35859510,4480,4480,4480,4480,198
20230922,104100,34972470,4475,4475,4475,4475,0
20230922,104000,34972470,4475,4475,4475,4475,2
20230922,103900,34963520,4475,4475,4475,4475,0
20230922,103800,34963520,4475,4475,4475,4475,0
20230922,103700,34963520,4475,4475,4475,4475,0
20230922,103600,34963520,4475,4475,4475,4475,5
20230922,103500,34941145,4470,4470,4470,4470,0
20230922,103400,34941145,4470,4470,4470,4470,0
20230922,103300,34941145,4470,4470,4470,4470,0
20230922,103200,34941145,4470,4470,4470,4470,0
20230922,103100,34941145,4470,4470,4470,4470,53
20230922,103000,34704235,4470,4470,4470,4470,2
20230922,102900,34695295,4460,4460,4460,4460,0
20230922,102800,34695295,4460,4460,4460,4460,0
20230922,102700,34695295,4460,4460,4460,4460,0
20230922,102600,34695295,4460,4460,4460,4460,1
20230922,102500,34690835,4470,4470,4470,4470,0
20230922,102400,34690835,4470,4470,4470,4470,0
20230922,102300,34690835,4470,4470,4470,4470,0
20230922,102200,34690835,4470,4470,4470,4470,0
20230922,102100,34690835,4470,4470,4470,4470,1
20230922,102000,34686365,4455,4455,4455,4455,0
20230922,101900,34686365,4455,4455,4455,4455,0
20230922,101800,34686365,4455,4455,4455,4455,0
20230922,101700,34686365,4455,4455,4455,4455,3
20230922,101600,34673000,4480,4480,4480,4480,0
20230922,101500,34673000,4480,4480,4480,4480,0
20230922,101400,34673000,4480,4480,4480,4480,0
20230922,101300,34673000,4480,4465,4480,4450,404
20230922,101200,32875010,4455,4455,4455,4455,0
20230922,101100,32875010,4455,4455,4455,4455,0
20230922,101000,32875010,4455,4455,4455,4455,434
20230922,100900,30941540,4455,4455,4455,4450,183
20230922,100800,30127170,4455,4455,4455,4455,0
20230922,100700,30127170,4455,4455,4455,4455,0
20230922,100600,30127170,4455,4450,4455,4450,221
20230922,100500,29143695,4455,4455,4455,4455,5
20230922,100400,29121420,4455,4455,4455,4455,0
20230922,100300,29121420,4455,4455,4455,4455,0
20230922,100200,29121420,4455,4455,4455,4455,17
20230922,100100,29045685,4450,4455,4455,4450,43
20230922,100000,28854325,4450,4450,4450,4450,0
20230922,095900,28854325,4450,4450,4450,4450,0
20230922,095800,28854325,4450,4460,4460,4450,540
20230922,095700,26450015,4450,4500,4500,4440,2128
20230922,095600,16941055,4525,4525,4525,4525,0
20230922,095500,16941055,4525,4525,4525,4525,110
20230922,095400,16443305,4525,4525,4525,4525,4
20230922,095300,16425205,4525,4525,4525,4525,0
20230922,095200,16425205,4525,4525,4525,4525,0
20230922,095100,16425205,4525,4525,4525,4525,1
20230922,095000,16420680,4490,4490,4490,4490,0
20230922,094900,16420680,4490,4490,4490,4490,0
20230922,094800,16420680,4490,4490,4490,4490,26
20230922,094700,16303940,4485,4485,4485,4485,0
20230922,094600,16303940,4485,4485,4485,4485,0
20230922,094500,16303940,4485,4485,4485,4485,0
20230922,094400,16303940,4485,4485,4485,4485,0
20230922,094300,16303940,4485,4485,4485,4485,0
20230922,094200,16303940,4485,4490,4490,4485,721
20230922,094100,13070145,4485,4510,4510,4485,613
20230922,094000,10317220,4515,4515,4515,4515,0
20230922,093900,10317220,4515,4515,4515,4515,0
20230922,093800,10317220,4515,4515,4515,4515,2
20230922,093700,10308190,4515,4515,4515,4515,3
20230922,093600,10294645,4515,4515,4515,4515,0
20230922,093500,10294645,4515,4515,4515,4515,1
20230922,093400,10290130,4515,4515,4515,4515,2
20230922,093300,10281100,4515,4515,4515,4515,8
20230922,093200,10244980,4515,4515,4515,4515,0
20230922,093100,10244980,4515,4515,4515,4515,3
20230922,093000,10231435,4510,4510,4510,4510,0
20230922,092900,10231435,4510,4510,4510,4510,0
20230922,092800,10231435,4510,4510,4510,4510,0
20230922,092700,10231435,4510,4510,4510,4510,1
20230922,092600,10226925,4505,4510,4510,4505,10
20230922,092500,10181850,4515,4515,4515,4515,0
20230922,092400,10181850,4515,4515,4515,4515,0
20230922,092300,10181850,4515,4515,4515,4515,0
20230922,092200,10181850,4515,4510,4515,4510,171
20230922,092100,9410525,4500,4500,4500,4500,0
20230922,092000,9410525,4500,4500,4500,4500,4
20230922,091900,9392525,4500,4500,4500,4500,0
20230922,091800,9392525,4500,4500,4500,4500,0
20230922,091700,9392525,4500,4500,4500,4500,0
20230922,091600,9392525,4500,4500,4500,4500,0
20230922,091500,9392525,4500,4500,4500,4500,0
20230922,091400,9392525,4500,4500,4500,4500,0
20230922,091300,9392525,4500,4500,4500,4500,35
20230922,091200,9235025,4500,4500,4500,4500,23
20230922,091100,9131525,4500,4500,4500,4500,1
20230922,091000,9127025,4495,4495,4495,4495,3
20230922,090900,9113540,4480,4480,4480,4480,0
20230922,090800,9113540,4480,4480,4480,4480,0
20230922,090700,9113540,4480,4480,4480,4480,89
20230922,090600,8714820,4480,4480,4480,4480,2
20230922,090500,8705860,4500,4485,4500,4475,501
20230922,090400,6463260,4495,4495,4495,4495,0
20230922,090300,6463260,4495,4495,4495,4495,0
20230922,090200,6463260,4495,4495,4495,4495,0
20230922,090100,6463260,4495,4515,4515,4495,1089
20230922,090000,1557675,4515,4515,4515,4515,345