stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230925,205100,23093196105,4845,4845,4845,4845,74113
20230925,205000,23093196105,4845,4845,4845,4845,0
20230925,204900,23093196105,4845,4845,4845,4845,0
20230925,204800,23093196105,4845,4845,4845,4845,0
20230925,204700,23093196105,4845,4845,4845,4845,0
20230925,204600,23093196105,4845,4845,4845,4845,0
20230925,204500,23093196105,4845,4845,4845,4845,0
20230925,204400,23093196105,4845,4845,4845,4845,0
20230925,204300,23093196105,4845,4845,4845,4845,0
20230925,204200,23093196105,4845,4845,4845,4845,0
20230925,204100,23093196105,4845,4845,4845,4845,0
20230925,204000,23093196105,4845,4845,4845,4845,0
20230925,203900,23093196105,4845,4845,4845,4845,0
20230925,203800,23093196105,4845,4845,4845,4845,0
20230925,203700,23093196105,4845,4845,4845,4845,0
20230925,203600,23093196105,4845,4845,4845,4845,0
20230925,203500,23093196105,4845,4845,4845,4845,0
20230925,203400,23093196105,4845,4845,4845,4845,0
20230925,203300,23093196105,4845,4845,4845,4845,0
20230925,203200,23093196105,4845,4845,4845,4845,0
20230925,203100,23093196105,4845,4845,4845,4845,0
20230925,203000,23093196105,4845,4845,4845,4845,0
20230925,202900,23093196105,4845,4845,4845,4845,0
20230925,202800,23093196105,4845,4845,4845,4845,0
20230925,202700,23093196105,4845,4845,4845,4845,0
20230925,202600,23093196105,4845,4845,4845,4845,0
20230925,202500,23093196105,4845,4845,4845,4845,0
20230925,202400,23093196105,4845,4845,4845,4845,0
20230925,202300,23093196105,4845,4845,4845,4845,0
20230925,202200,23093196105,4845,4845,4845,4845,0
20230925,202100,23093196105,4845,4845,4845,4845,74113
20230925,202000,23093196105,4845,4845,4845,4845,0
20230925,201900,23093196105,4845,4845,4845,4845,0
20230925,201800,23093196105,4845,4845,4845,4845,0
20230925,201700,23093196105,4845,4845,4845,4845,0
20230925,201600,23093196105,4845,4845,4845,4845,0
20230925,201500,23093196105,4845,4845,4845,4845,0
20230925,201400,23093196105,4845,4845,4845,4845,0
20230925,201300,23093196105,4845,4845,4845,4845,0
20230925,201200,23093196105,4845,4845,4845,4845,0
20230925,201100,23093196105,4845,4845,4845,4845,0
20230925,201000,23093196105,4845,4845,4845,4845,0
20230925,200900,23093196105,4845,4845,4845,4845,0
20230925,200800,23093196105,4845,4845,4845,4845,0
20230925,200700,23093196105,4845,4845,4845,4845,0
20230925,200600,23093196105,4845,4845,4845,4845,0
20230925,200500,23093196105,4845,4845,4845,4845,0
20230925,200400,23093196105,4845,4845,4845,4845,0
20230925,200300,23093196105,4845,4845,4845,4845,0
20230925,200200,23093196105,4845,4845,4845,4845,0
20230925,200100,23093196105,4845,4845,4845,4845,0
20230925,200000,23093196105,4845,4845,4845,4845,0
20230925,195900,23093196105,4845,4845,4845,4845,0
20230925,195800,23093196105,4845,4845,4845,4845,0
20230925,195700,23093196105,4845,4845,4845,4845,0
20230925,195600,23093196105,4845,4845,4845,4845,0
20230925,195500,23093196105,4845,4845,4845,4845,0
20230925,195400,23093196105,4845,4845,4845,4845,0
20230925,195300,23093196105,4845,4845,4845,4845,0
20230925,195200,23093196105,4845,4845,4845,4845,0
20230925,195100,23093196105,4845,4845,4845,4845,74113
20230925,195000,23093196105,4845,4845,4845,4845,0
20230925,194900,23093196105,4845,4845,4845,4845,0
20230925,194800,23093196105,4845,4845,4845,4845,0
20230925,194700,23093196105,4845,4845,4845,4845,0
20230925,194600,23093196105,4845,4845,4845,4845,0
20230925,194500,23093196105,4845,4845,4845,4845,0
20230925,194400,23093196105,4845,4845,4845,4845,0
20230925,194300,23093196105,4845,4845,4845,4845,0
20230925,194200,23093196105,4845,4845,4845,4845,0
20230925,194100,23093196105,4845,4845,4845,4845,0
20230925,194000,23093196105,4845,4845,4845,4845,0
20230925,193900,23093196105,4845,4845,4845,4845,0
20230925,193800,23093196105,4845,4845,4845,4845,0
20230925,193700,23093196105,4845,4845,4845,4845,0
20230925,193600,23093196105,4845,4845,4845,4845,0
20230925,193500,23093196105,4845,4845,4845,4845,0
20230925,193400,23093196105,4845,4845,4845,4845,0
20230925,193300,23093196105,4845,4845,4845,4845,0
20230925,193200,23093196105,4845,4845,4845,4845,0
20230925,193100,23093196105,4845,4845,4845,4845,0
20230925,193000,23093196105,4845,4845,4845,4845,0
20230925,192900,23093196105,4845,4845,4845,4845,0
20230925,192800,23093196105,4845,4845,4845,4845,0
20230925,192700,23093196105,4845,4845,4845,4845,0
20230925,192600,23093196105,4845,4845,4845,4845,0
20230925,192500,23093196105,4845,4845,4845,4845,0
20230925,192400,23093196105,4845,4845,4845,4845,0
20230925,192300,23093196105,4845,4845,4845,4845,0
20230925,192200,23093196105,4845,4845,4845,4845,0
20230925,192100,23093196105,4845,4845,4845,4845,74113
20230925,192000,23093196105,4845,4845,4845,4845,0
20230925,191900,23093196105,4845,4845,4845,4845,0
20230925,191800,23093196105,4845,4845,4845,4845,0
20230925,191700,23093196105,4845,4845,4845,4845,0
20230925,191600,23093196105,4845,4845,4845,4845,0
20230925,191500,23093196105,4845,4845,4845,4845,0
20230925,191400,23093196105,4845,4845,4845,4845,0
20230925,191300,23093196105,4845,4845,4845,4845,0
20230925,191200,23093196105,4845,4845,4845,4845,0
20230925,191100,23093196105,4845,4845,4845,4845,0
20230925,191000,23093196105,4845,4845,4845,4845,0
20230925,190900,23093196105,4845,4845,4845,4845,0
20230925,190800,23093196105,4845,4845,4845,4845,0
20230925,190700,23093196105,4845,4845,4845,4845,0
20230925,190600,23093196105,4845,4845,4845,4845,0
20230925,190500,23093196105,4845,4845,4845,4845,0
20230925,190400,23093196105,4845,4845,4845,4845,0
20230925,190300,23093196105,4845,4845,4845,4845,0
20230925,190200,23093196105,4845,4845,4845,4845,0
20230925,190100,23093196105,4845,4845,4845,4845,0
20230925,190000,23093196105,4845,4845,4845,4845,0
20230925,185900,23093196105,4845,4845,4845,4845,0
20230925,185800,23093196105,4845,4845,4845,4845,0
20230925,185700,23093196105,4845,4845,4845,4845,0
20230925,185600,23093196105,4845,4845,4845,4845,0
20230925,185500,23093196105,4845,4845,4845,4845,0
20230925,185400,23093196105,4845,4845,4845,4845,0
20230925,185300,23093196105,4845,4845,4845,4845,0
20230925,185200,23093196105,4845,4845,4845,4845,0
20230925,185100,23093196105,4845,4845,4845,4845,74113
20230925,185000,23093196105,4845,4845,4845,4845,0
20230925,184900,23093196105,4845,4845,4845,4845,0
20230925,184800,23093196105,4845,4845,4845,4845,0
20230925,184700,23093196105,4845,4845,4845,4845,0
20230925,184600,23093196105,4845,4845,4845,4845,0
20230925,184500,23093196105,4845,4845,4845,4845,0
20230925,184400,23093196105,4845,4845,4845,4845,0
20230925,184300,23093196105,4845,4845,4845,4845,0
20230925,184200,23093196105,4845,4845,4845,4845,0
20230925,184100,23093196105,4845,4845,4845,4845,0
20230925,184000,23093196105,4845,4845,4845,4845,0
20230925,183900,23093196105,4845,4845,4845,4845,0
20230925,183800,23093196105,4845,4845,4845,4845,0
20230925,183700,23093196105,4845,4845,4845,4845,0
20230925,183600,23093196105,4845,4845,4845,4845,0
20230925,183500,23093196105,4845,4845,4845,4845,0
20230925,183400,23093196105,4845,4845,4845,4845,0
20230925,183300,23093196105,4845,4845,4845,4845,0
20230925,183200,23093196105,4845,4845,4845,4845,0
20230925,183100,23093196105,4845,4845,4845,4845,0
20230925,183000,23093196105,4845,4845,4845,4845,0
20230925,182900,23093196105,4845,4845,4845,4845,0
20230925,182800,23093196105,4845,4845,4845,4845,0
20230925,182700,23093196105,4845,4845,4845,4845,0
20230925,182600,23093196105,4845,4845,4845,4845,0
20230925,182500,23093196105,4845,4845,4845,4845,0
20230925,182400,23093196105,4845,4845,4845,4845,0
20230925,182300,23093196105,4845,4845,4845,4845,0
20230925,182200,23093196105,4845,4845,4845,4845,0
20230925,182100,23093196105,4845,4845,4845,4845,74113
20230925,182000,23093196105,4845,4845,4845,4845,0
20230925,181900,23093196105,4845,4845,4845,4845,0
20230925,181800,23093196105,4845,4845,4845,4845,0
20230925,181700,23093196105,4845,4845,4845,4845,0
20230925,181600,23093196105,4845,4845,4845,4845,0
20230925,181500,23093196105,4845,4845,4845,4845,0
20230925,181400,23093196105,4845,4845,4845,4845,0
20230925,181300,23093196105,4845,4845,4845,4845,0
20230925,181200,23093196105,4845,4845,4845,4845,0
20230925,181100,23093196105,4845,4845,4845,4845,0
20230925,181000,23093196105,4845,4845,4845,4845,0
20230925,180900,23093196105,4845,4845,4845,4845,0
20230925,180800,23093196105,4845,4845,4845,4845,0
20230925,180700,23093196105,4845,4845,4845,4845,0
20230925,180600,23093196105,4845,4845,4845,4845,0
20230925,180500,23093196105,4845,4845,4845,4845,0
20230925,180400,23093196105,4845,4845,4845,4845,0
20230925,180300,23093196105,4845,4845,4845,4845,0
20230925,180200,23093196105,4845,4845,4845,4845,0
20230925,180100,23093196105,4845,4845,4845,4845,0
20230925,180000,23093196105,4845,4845,4845,4845,0
20230925,175900,23093196105,4845,4845,4845,4845,0
20230925,175800,23093196105,4845,4845,4845,4845,0
20230925,175700,23093196105,4845,4845,4845,4845,0
20230925,175600,23093196105,4845,4845,4845,4845,0
20230925,175500,23093196105,4845,4845,4845,4845,0
20230925,175400,23093196105,4845,4845,4845,4845,0
20230925,175300,23093196105,4845,4845,4845,4845,0
20230925,175200,23093196105,4845,4845,4845,4845,0
20230925,175100,23093196105,4845,4845,4845,4845,74113
20230925,175000,23093196105,4845,4845,4845,4845,0
20230925,174900,23093196105,4845,4845,4845,4845,0
20230925,174800,23093196105,4845,4845,4845,4845,0
20230925,174700,23093196105,4845,4845,4845,4845,0
20230925,174600,23093196105,4845,4845,4845,4845,0
20230925,174500,23093196105,4845,4845,4845,4845,0
20230925,174400,23093196105,4845,4845,4845,4845,0
20230925,174300,23093196105,4845,4845,4845,4845,0
20230925,174200,23093196105,4845,4845,4845,4845,0
20230925,174100,23093196105,4845,4845,4845,4845,0
20230925,174000,23093196105,4845,4845,4845,4845,0
20230925,173900,23093196105,4845,4845,4845,4845,0
20230925,173800,23093196105,4845,4845,4845,4845,0
20230925,173700,23093196105,4845,4845,4845,4845,0
20230925,173600,23093196105,4845,4845,4845,4845,0
20230925,173500,23093196105,4845,4845,4845,4845,0
20230925,173400,23093196105,4845,4845,4845,4845,0
20230925,173300,23093196105,4845,4845,4845,4845,0
20230925,173200,23093196105,4845,4845,4845,4845,0
20230925,173100,23093196105,4845,4845,4845,4845,0
20230925,173000,23093196105,4845,4845,4845,4845,0
20230925,172900,23093196105,4845,4845,4845,4845,0
20230925,172800,23093196105,4845,4845,4845,4845,0
20230925,172700,23093196105,4845,4845,4845,4845,0
20230925,172600,23093196105,4845,4845,4845,4845,0
20230925,172500,23093196105,4845,4845,4845,4845,0
20230925,172400,23093196105,4845,4845,4845,4845,0
20230925,172300,23093196105,4845,4845,4845,4845,0
20230925,172200,23093196105,4845,4845,4845,4845,0
20230925,172100,23093196105,4845,4845,4845,4845,74113
20230925,172000,23093196105,4845,4845,4845,4845,0
20230925,171900,23093196105,4845,4845,4845,4845,0
20230925,171800,23093196105,4845,4845,4845,4845,0
20230925,171700,23093196105,4845,4845,4845,4845,0
20230925,171600,23093196105,4845,4845,4845,4845,0
20230925,171500,23093196105,4845,4845,4845,4845,0
20230925,171400,23093196105,4845,4845,4845,4845,0
20230925,171300,23093196105,4845,4845,4845,4845,0
20230925,171200,23093196105,4845,4845,4845,4845,0
20230925,171100,23093196105,4845,4845,4845,4845,0
20230925,171000,23093196105,4845,4845,4845,4845,0
20230925,170900,23093196105,4845,4845,4845,4845,0
20230925,170800,23093196105,4845,4845,4845,4845,0
20230925,170700,23093196105,4845,4845,4845,4845,0
20230925,170600,23093196105,4845,4845,4845,4845,0
20230925,170500,23093196105,4845,4845,4845,4845,0
20230925,170400,23093196105,4845,4845,4845,4845,0
20230925,170300,23093196105,4845,4845,4845,4845,0
20230925,170200,23093196105,4845,4845,4845,4845,0
20230925,170100,23093196105,4845,4845,4845,4845,0
20230925,170000,23093196105,4845,4845,4845,4845,0
20230925,165900,23093196105,4845,4845,4845,4845,0
20230925,165800,23093196105,4845,4845,4845,4845,0
20230925,165700,23093196105,4845,4845,4845,4845,0
20230925,165600,23093196105,4845,4845,4845,4845,0
20230925,165500,23093196105,4845,4845,4845,4845,0
20230925,165400,23093196105,4845,4845,4845,4845,0
20230925,165300,23093196105,4845,4845,4845,4845,0
20230925,165200,23093196105,4845,4845,4845,4845,0
20230925,165100,23093196105,4845,4845,4845,4845,74113
20230925,165000,23093196105,4845,4845,4845,4845,0
20230925,164900,23093196105,4845,4845,4845,4845,0
20230925,164800,23093196105,4845,4845,4845,4845,0
20230925,164700,23093196105,4845,4845,4845,4845,0
20230925,164600,23093196105,4845,4845,4845,4845,0
20230925,164500,23093196105,4845,4845,4845,4845,0
20230925,164400,23093196105,4845,4845,4845,4845,0
20230925,164300,23093196105,4845,4845,4845,4845,0
20230925,164200,23093196105,4845,4845,4845,4845,0
20230925,164100,23093196105,4845,4845,4845,4845,0
20230925,164000,23093196105,4845,4845,4845,4845,0
20230925,163900,23093196105,4845,4845,4845,4845,0
20230925,163800,23093196105,4845,4845,4845,4845,0
20230925,163700,23093196105,4845,4845,4845,4845,0
20230925,163600,23093196105,4845,4845,4845,4845,0
20230925,163500,23093196105,4845,4845,4845,4845,0
20230925,163400,23093196105,4845,4845,4845,4845,0
20230925,163300,23093196105,4845,4845,4845,4845,0
20230925,163200,23093196105,4845,4845,4845,4845,0
20230925,163100,23093196105,4845,4845,4845,4845,0
20230925,163000,23093196105,4845,4845,4845,4845,0
20230925,162900,23093196105,4845,4845,4845,4845,0
20230925,162800,23093196105,4845,4845,4845,4845,0
20230925,162700,23093196105,4845,4845,4845,4845,0
20230925,162600,23093196105,4845,4845,4845,4845,0
20230925,162500,23093196105,4845,4845,4845,4845,0
20230925,162400,23093196105,4845,4845,4845,4845,0
20230925,162300,23093196105,4845,4845,4845,4845,0
20230925,162200,23093196105,4845,4845,4845,4845,0
20230925,162100,23093196105,4845,4845,4845,4845,74113
20230925,162000,23093196105,4845,4845,4845,4845,0
20230925,161900,23093196105,4845,4845,4845,4845,0
20230925,161800,23093196105,4845,4845,4845,4845,0
20230925,161700,23093196105,4845,4845,4845,4845,0
20230925,161600,23093196105,4845,4845,4845,4845,0
20230925,161500,23093196105,4845,4845,4845,4845,0
20230925,161400,23093196105,4845,4845,4845,4845,0
20230925,161300,23093196105,4845,4845,4845,4845,0
20230925,161200,23093196105,4845,4845,4845,4845,0
20230925,161100,23093196105,4845,4845,4845,4845,0
20230925,161000,23093196105,4845,4845,4845,4845,0
20230925,160900,23093196105,4845,4845,4845,4845,0
20230925,160800,23093196105,4845,4845,4845,4845,0
20230925,160700,23093196105,4845,4845,4845,4845,0
20230925,160600,23093196105,4845,4845,4845,4845,0
20230925,160500,23093196105,4845,4845,4845,4845,0
20230925,160400,23093196105,4845,4845,4845,4845,0
20230925,160300,23093196105,4845,4845,4845,4845,0
20230925,160200,23093196105,4845,4845,4845,4845,0
20230925,160100,23093196105,4845,4845,4845,4845,0
20230925,160000,23093196105,4845,4845,4845,4845,0
20230925,155900,23093196105,4845,4845,4845,4845,0
20230925,155800,23093196105,4845,4845,4845,4845,0
20230925,155700,23093196105,4845,4845,4845,4845,0
20230925,155600,23093196105,4845,4845,4845,4845,0
20230925,155500,23093196105,4845,4845,4845,4845,0
20230925,155400,23093196105,4845,4845,4845,4845,0
20230925,155300,23093196105,4845,4845,4845,4845,0
20230925,155200,23093196105,4845,4845,4845,4845,0
20230925,155100,23093196105,4845,4845,4845,4845,74113
20230925,155000,23093196105,4845,4845,4845,4845,0
20230925,154900,23093196105,4845,4845,4845,4845,0
20230925,154800,23093196105,4845,4845,4845,4845,0
20230925,154700,23093196105,4845,4845,4845,4845,0
20230925,154600,23093196105,4845,4845,4845,4845,0
20230925,154500,23093196105,4845,4845,4845,4845,0
20230925,154400,23093196105,4845,4845,4845,4845,0
20230925,154300,23093196105,4845,4845,4845,4845,0
20230925,154200,23093196105,4845,4845,4845,4845,0
20230925,154100,23093196105,4845,4845,4845,4845,0
20230925,154000,23093196105,4845,4845,4845,4845,0
20230925,153900,23093196105,4845,4845,4845,4845,0
20230925,153800,23093196105,4845,4845,4845,4845,0
20230925,153700,23093196105,4845,4845,4845,4845,0
20230925,153600,23093196105,4845,4845,4845,4845,0
20230925,153500,23093196105,4845,4845,4845,4845,0
20230925,153400,23093196105,4845,4845,4845,4845,0
20230925,153300,23093196105,4845,4845,4845,4845,0
20230925,153200,23093196105,4845,4845,4845,4845,0
20230925,153100,23093196105,4845,4845,4845,4845,0
20230925,153000,23093196105,4845,4845,4845,4845,74113
20230925,152900,22734118620,4870,4870,4870,4870,0
20230925,152800,22734118620,4870,4870,4870,4870,0
20230925,152700,22734118620,4870,4870,4870,4870,0
20230925,152600,22734118620,4870,4870,4870,4870,0
20230925,152500,22734118620,4870,4870,4870,4870,0
20230925,152400,22734118620,4870,4870,4870,4870,0
20230925,152300,22734118620,4870,4870,4870,4870,0
20230925,152200,22734118620,4870,4870,4870,4870,0
20230925,152100,22734118620,4870,4870,4870,4870,0
20230925,152000,22734118620,4870,4870,4870,4870,0
20230925,151900,22734118620,4870,4870,4875,4860,12091
20230925,151800,22675316305,4870,4870,4880,4860,5141
20230925,151700,22650291985,4870,4870,4885,4860,4399
20230925,151600,22628870100,4850,4865,4865,4840,19825
20230925,151500,22532675340,4865,4880,4880,4850,16980
20230925,151400,22450220710,4880,4915,4915,4880,6133
20230925,151300,22420229800,4905,4920,4920,4905,12854
20230925,151200,22357104825,4915,4915,4920,4910,1787
20230925,151100,22348322680,4915,4915,4920,4910,4221
20230925,151000,22327587085,4915,4905,4920,4905,2962
20230925,150900,22313031990,4920,4905,4920,4905,2393
20230925,150800,22301279200,4900,4915,4915,4895,12501
20230925,150700,22240011405,4915,4900,4915,4895,10529
20230925,150600,22188366100,4900,4885,4900,4885,11970
20230925,150500,22129750565,4890,4895,4895,4880,1823
20230925,150400,22120851765,4895,4900,4900,4875,1795
20230925,150300,22112075070,4900,4885,4900,4865,4093
20230925,150200,22092083055,4885,4870,4885,4865,11861
20230925,150100,22034250720,4870,4880,4885,4850,10792
20230925,150000,21981696170,4880,4865,4880,4850,10704
20230925,145900,21929662805,4865,4865,4870,4855,3259
20230925,145800,21913833855,4855,4870,4870,4855,7365
20230925,145700,21878068365,4870,4880,4880,4850,5466
20230925,145600,21851490835,4880,4865,4885,4855,10818
20230925,145500,21798734195,4870,4885,4885,4840,38796
20230925,145400,21610452100,4885,4885,4885,4875,2480
20230925,145300,21598350610,4885,4870,4885,4860,16590
20230925,145200,21517516555,4870,4900,4900,4870,14457
20230925,145100,21446919040,4905,4910,4915,4900,3832
20230925,145000,21428113590,4910,4920,4920,4900,7771
20230925,144900,21390015645,4920,4920,4920,4910,2217
20230925,144800,21379117675,4920,4910,4920,4910,2262
20230925,144700,21367999775,4920,4910,4920,4900,19853
20230925,144600,21270589780,4910,4905,4915,4900,4257
20230925,144500,21249700440,4900,4915,4920,4885,25765
20230925,144400,21123412820,4915,4920,4925,4915,1795
20230925,144300,21114581660,4920,4945,4945,4915,6387
20230925,144200,21083095665,4945,4930,4945,4930,905
20230925,144100,21078623175,4945,4920,4945,4915,10056
20230925,144000,21029071630,4935,4915,4940,4915,3594
20230925,143900,21011374020,4945,4945,4950,4915,7975
20230925,143800,20971979375,4945,4950,4950,4920,5399
20230925,143700,20945311915,4930,4925,4945,4920,6849
20230925,143600,20911516795,4925,4925,4935,4920,4506
20230925,143500,20889330475,4930,4945,4945,4925,1062
20230925,143400,20884094695,4945,4950,4950,4915,9551
20230925,143300,20837003800,4950,4930,4950,4925,4189
20230925,143200,20816355945,4930,4945,4955,4930,1588
20230925,143100,20808512155,4955,4935,4960,4930,10453
20230925,143000,20756869190,4930,4920,4950,4915,4776
20230925,142900,20733321815,4920,4935,4935,4910,8663
20230925,142800,20690729185,4920,4935,4935,4920,4604
20230925,142700,20668050110,4935,4925,4940,4925,8861
20230925,142600,20624380345,4925,4950,4955,4925,14357
20230925,142500,20553610410,4955,4940,4970,4935,4921
20230925,142400,20529225585,4930,4945,4945,4930,3549
20230925,142300,20511713555,4930,4940,4950,4925,5133
20230925,142200,20486393810,4940,4940,4950,4935,2628
20230925,142100,20473410165,4950,4935,4950,4930,215
20230925,142000,20472349920,4930,4960,4965,4920,7362
20230925,141900,20436069850,4955,4915,4970,4915,9909
20230925,141800,20387067475,4915,4935,4935,4900,29875
20230925,141700,20240492700,4940,4965,4970,4915,21991
20230925,141600,20131621100,4965,4965,4975,4965,4240
20230925,141500,20110562990,4965,4975,4975,4965,9063
20230925,141400,20065549740,4980,4985,4985,4970,992
20230925,141300,20060614815,4990,4990,4990,4970,1129
20230925,141200,20055001885,4970,4970,4990,4970,2448
20230925,141100,20042829935,4970,4980,4995,4970,4732
20230925,141000,20019290695,4975,5000,5000,4975,792
20230925,140900,20015346305,5000,5000,5000,4975,2190
20230925,140800,20004437535,5010,4985,5010,4980,2716
20230925,140700,19990884335,4980,4975,4980,4965,10136
20230925,140600,19940495780,4975,4980,4980,4975,1998
20230925,140500,19930555110,4980,4990,4990,4975,3794
20230925,140400,19911643105,4990,4995,5000,4990,1794
20230925,140300,19902686395,5000,4995,5000,4995,362
20230925,140200,19900878200,4995,5000,5000,4995,4199
20230925,140100,19879903755,4995,5020,5020,4995,2717
20230925,140000,19866313535,5020,4995,5020,4995,4804
20230925,135900,19842246675,5000,5010,5010,5000,6414
20230925,135800,19810174405,5000,5010,5010,5000,4091
20230925,135700,19789714265,5000,5010,5010,5000,6593
20230925,135600,19756729145,5010,5010,5010,5000,12
20230925,135500,19756669075,5000,5020,5020,5000,4217
20230925,135400,19735555075,5010,5020,5020,5000,5730
20230925,135300,19706843675,5010,5000,5020,4995,7062
20230925,135200,19671533315,4995,5020,5030,4995,13735
20230925,135100,19602805725,5030,5020,5030,5010,2809
20230925,135000,19588696765,5010,4990,5020,4990,9361
20230925,134900,19541892790,4995,5000,5000,4990,1970
20230925,134800,19532056235,4995,4990,4995,4985,2895
20230925,134700,19517603650,4990,5030,5030,4990,5784
20230925,134600,19488642055,5030,5010,5030,5010,2876
20230925,134500,19474202345,5020,5010,5030,4995,9162
20230925,134400,19428266525,5010,4990,5020,4990,3984
20230925,134300,19408333820,4995,4990,4995,4980,2312
20230925,134200,19396809725,4995,5000,5000,4985,513
20230925,134100,19394246710,4995,4980,5000,4970,6159
20230925,134000,19363582410,4970,4970,4980,4965,9823
20230925,133900,19314763275,4965,4975,4980,4960,8206
20230925,133800,19273972795,4975,4985,4985,4970,4325
20230925,133700,19252456640,4985,4975,4985,4970,18041
20230925,133600,19162708420,4975,4990,4990,4970,22887
20230925,133500,19048831810,4990,4995,5010,4990,11249
20230925,133400,18992573725,4995,5020,5030,4995,11345
20230925,133300,18935734395,5030,4975,5030,4975,11140
20230925,133200,18879993275,4990,4995,5000,4945,10386
20230925,133100,18828440355,4995,5000,5020,4880,48218
20230925,133000,18589915345,5010,4975,5040,4970,18054
20230925,132900,18499519025,4975,4950,5000,4935,27350
20230925,132800,18363794410,4945,4925,4965,4915,30659
20230925,132700,18212477630,4915,4940,4975,4835,65223
20230925,132600,17892092585,4950,5110,5110,4900,89121
20230925,132500,17448205710,5090,5090,5110,5080,7988
20230925,132400,17407548390,5090,5140,5150,5050,48748
20230925,132300,17159384890,5140,5170,5170,5130,9461
20230925,132200,17110700760,5160,5210,5210,5150,33260
20230925,132100,16938794290,5200,5220,5220,5190,9069
20230925,132000,16891565310,5220,5220,5230,5220,1427
20230925,131900,16884112070,5220,5190,5230,5190,3618
20230925,131800,16865270710,5190,5210,5210,5190,11459
20230925,131700,16805691210,5210,5240,5250,5210,21729
20230925,131600,16692246920,5240,5250,5250,5230,19931
20230925,131500,16587886800,5250,5270,5270,5250,5986
20230925,131400,16556443040,5250,5260,5260,5250,5055
20230925,131300,16529881670,5260,5290,5290,5260,6258
20230925,131200,16496952250,5280,5300,5300,5270,2507
20230925,131100,16483734690,5300,5280,5300,5260,2127
20230925,131000,16472521620,5280,5290,5290,5270,3439
20230925,130900,16454371220,5280,5290,5290,5280,998
20230925,130800,16449092220,5290,5310,5320,5290,6682
20230925,130700,16413633320,5310,5310,5320,5310,2328
20230925,130600,16401258060,5320,5310,5320,5310,881
20230925,130500,16396571310,5310,5330,5330,5310,5338
20230925,130400,16368159570,5320,5310,5340,5310,6724
20230925,130300,16332348560,5320,5280,5320,5280,3576
20230925,130200,16313418950,5280,5280,5280,5260,4941
20230925,130100,16287371450,5280,5280,5280,5280,1398
20230925,130000,16279990010,5270,5270,5270,5260,2759
20230925,125900,16265456370,5270,5290,5290,5270,3950
20230925,125800,16244612150,5290,5290,5300,5290,1953
20230925,125700,16234280760,5290,5300,5300,5290,769
20230925,125600,16230212730,5300,5280,5300,5280,1300
20230925,125500,16223332330,5280,5310,5310,5280,5745
20230925,125400,16192895740,5310,5320,5320,5300,2271
20230925,125300,16180844240,5320,5310,5320,5310,3336
20230925,125200,16163099140,5310,5310,5320,5310,1910
20230925,125100,16152956100,5320,5320,5320,5310,1394
20230925,125000,16145541710,5320,5330,5330,5320,901
20230925,124900,16140745380,5330,5340,5340,5330,344
20230925,124800,16138911840,5340,5330,5340,5320,1476
20230925,124700,16131038590,5330,5320,5330,5320,6199
20230925,124600,16097998530,5320,5320,5330,5320,4870
20230925,124500,16072068330,5330,5330,5340,5320,1698
20230925,124400,16063021820,5320,5310,5330,5310,1526
20230925,124300,16054894030,5330,5330,5340,5310,5657
20230925,124200,16024764220,5320,5300,5340,5290,3563
20230925,124100,16005851920,5300,5280,5300,5280,3364
20230925,124000,15988067370,5290,5300,5300,5280,1032
20230925,123900,15982606680,5300,5300,5310,5300,1988
20230925,123800,15972061760,5300,5300,5310,5300,1058
20230925,123700,15966454350,5300,5310,5310,5300,388
20230925,123600,15964394570,5310,5310,5310,5300,1311
20230925,123500,15957435450,5310,5300,5320,5300,2361
20230925,123400,15944903940,5300,5320,5320,5300,3742
20230925,123300,15925037380,5320,5330,5330,5310,1447
20230925,123200,15917349540,5310,5310,5330,5310,1399
20230925,123100,15909909610,5340,5330,5340,5310,7269
20230925,123000,15871198520,5330,5350,5350,5330,10060
20230925,122900,15817466500,5350,5330,5360,5330,13674
20230925,122800,15744321250,5340,5320,5360,5320,12461
20230925,122700,15677753870,5330,5310,5330,5310,4823
20230925,122600,15652093260,5320,5290,5320,5280,11706
20230925,122500,15590012000,5280,5280,5280,5280,814
20230925,122400,15585714080,5280,5260,5280,5250,255
20230925,122300,15584374390,5260,5280,5280,5250,642
20230925,122200,15580997260,5290,5260,5290,5260,2282
20230925,122100,15568939770,5260,5260,5260,5260,82
20230925,122000,15568508450,5260,5250,5260,5250,296
20230925,121900,15566953950,5250,5250,5260,5240,1810
20230925,121800,15557455080,5240,5240,5250,5240,6224
20230925,121700,15524838840,5240,5250,5250,5240,1174
20230925,121600,15518686110,5240,5250,5250,5240,2158
20230925,121500,15507356890,5250,5250,5260,5250,112
20230925,121400,15506768880,5250,5250,5250,5250,2680
20230925,121300,15492698880,5250,5240,5250,5240,668
20230925,121200,15489196440,5240,5250,5250,5240,1985
20230925,121100,15478793180,5250,5260,5260,5250,8091
20230925,121000,15436314950,5260,5260,5260,5250,535
20230925,120900,15433505210,5260,5260,5270,5260,1456
20230925,120800,15425846610,5260,5270,5270,5260,111
20230925,120700,15425262640,5270,5260,5270,5250,1460
20230925,120600,15417586320,5260,5260,5260,5250,1083
20230925,120500,15411893590,5260,5260,5280,5260,3637
20230925,120400,15392762950,5260,5260,5270,5260,142
20230925,120300,15392015830,5270,5270,5270,5260,1420
20230925,120200,15384532450,5270,5270,5280,5270,1479
20230925,120100,15376737120,5270,5270,5290,5270,476
20230925,120000,15374228280,5270,5250,5270,5250,1062
20230925,115900,15368644300,5260,5260,5270,5250,3674
20230925,115800,15349319400,5260,5290,5300,5260,4684
20230925,115700,15324604990,5300,5290,5300,5280,1426
20230925,115600,15317057220,5290,5300,5310,5280,6276
20230925,115500,15283825720,5310,5290,5310,5280,5326
20230925,115400,15255620990,5280,5250,5290,5250,7907
20230925,115300,15213994110,5250,5260,5260,5250,1910
20230925,115200,15203959570,5260,5270,5270,5260,6887
20230925,115100,15167701060,5270,5270,5280,5260,4534
20230925,115000,15143805040,5270,5260,5270,5260,2152
20230925,114900,15132483550,5260,5260,5270,5260,3535
20230925,114800,15113885450,5280,5280,5280,5250,14083
20230925,114700,15039681730,5280,5300,5300,5280,2839
20230925,114600,15024668310,5290,5300,5300,5290,2666
20230925,114500,15010543110,5310,5290,5310,5270,3419
20230925,114400,14992451100,5290,5310,5310,5280,9499
20230925,114300,14942190310,5310,5320,5320,5310,2249
20230925,114200,14930245660,5320,5320,5350,5320,1026
20230925,114100,14924786950,5320,5340,5340,5320,2090
20230925,114000,14913667390,5350,5320,5350,5310,5942
20230925,113900,14881985120,5320,5330,5340,5320,7460
20230925,113800,14842264940,5340,5330,5340,5330,734
20230925,113700,14838352260,5330,5350,5350,5330,2059
20230925,113600,14827359000,5340,5340,5350,5340,1627
20230925,113500,14818669720,5340,5350,5360,5340,1659
20230925,113400,14809802980,5350,5340,5360,5340,547
20230925,113300,14806874610,5340,5370,5370,5340,2252
20230925,113200,14794819310,5360,5350,5380,5350,8144
20230925,113100,14751233470,5350,5340,5350,5340,2493
20230925,113000,14737912170,5340,5340,5350,5330,2187
20230925,112900,14726242630,5340,5350,5360,5340,7242
20230925,112800,14687539760,5360,5370,5380,5350,8117
20230925,112700,14644026850,5370,5400,5400,5370,7429
20230925,112600,14603987090,5390,5360,5400,5350,12528
20230925,112500,14536597810,5350,5330,5350,5320,4895
20230925,112400,14510495830,5330,5340,5350,5330,2718
20230925,112300,14496002880,5340,5350,5350,5340,5718
20230925,112200,14465431350,5350,5380,5380,5350,11123
20230925,112100,14405804060,5370,5360,5380,5360,3211
20230925,112000,14388569070,5370,5380,5390,5360,19145
20230925,111900,14285561520,5390,5370,5390,5360,16400
20230925,111800,14197307870,5370,5370,5370,5360,4999
20230925,111700,14170470370,5360,5340,5360,5340,2332
20230925,111600,14157991060,5340,5360,5360,5340,2076
20230925,111500,14146900510,5320,5330,5370,5320,6654
20230925,111400,14111354380,5330,5370,5380,5330,20751
20230925,111300,14000179340,5380,5360,5380,5350,5960
20230925,111200,13968181950,5350,5340,5360,5340,10140
20230925,111100,13913909130,5350,5350,5350,5330,6478
20230925,111000,13879264210,5330,5300,5350,5300,3146
20230925,110900,13862480240,5310,5310,5320,5300,4541
20230925,110800,13838368140,5310,5330,5330,5310,2831
20230925,110700,13823319530,5350,5310,5350,5310,3513
20230925,110600,13804610910,5310,5310,5320,5310,833
20230925,110500,13800186730,5310,5310,5320,5300,1294
20230925,110400,13793317690,5310,5350,5350,5310,614
20230925,110300,13790055030,5350,5310,5350,5290,2669
20230925,110200,13775884240,5310,5310,5320,5290,7335
20230925,110100,13736974770,5320,5350,5360,5320,4430
20230925,110000,13713367410,5350,5340,5350,5320,17345
20230925,105900,13620861230,5340,5350,5350,5330,4589
20230925,105800,13596364300,5350,5370,5370,5350,7776
20230925,105700,13554698160,5360,5370,5380,5360,7828
20230925,105600,13512672290,5360,5370,5390,5360,20465
20230925,105500,13402730680,5370,5330,5390,5330,19909
20230925,105400,13296018630,5340,5320,5340,5310,4542
20230925,105300,13271813380,5310,5300,5320,5300,3447
20230925,105200,13253530690,5310,5300,5310,5300,3692
20230925,105100,13233960280,5300,5320,5320,5300,5220
20230925,105000,13206271580,5320,5340,5350,5320,11552
20230925,104900,13144725580,5340,5330,5350,5330,9304
20230925,104800,13095080090,5330,5320,5330,5300,5367
20230925,104700,13066529520,5330,5310,5340,5300,3756
20230925,104600,13046550830,5320,5330,5340,5300,9163
20230925,104500,12997862320,5330,5350,5370,5330,23651
20230925,104400,12871313880,5350,5300,5350,5290,17628
20230925,104300,12777344890,5290,5280,5320,5270,9672
20230925,104200,12726018310,5270,5270,5280,5250,4126
20230925,104100,12704302030,5260,5270,5280,5260,4714
20230925,104000,12679492900,5270,5240,5270,5240,6828
20230925,103900,12643624970,5240,5290,5290,5240,14338
20230925,103800,12568224150,5290,5300,5310,5280,7839
20230925,103700,12526743850,5310,5310,5320,5290,6230
20230925,103600,12493705790,5320,5320,5330,5310,4238
20230925,103500,12471163700,5330,5310,5340,5310,5694
20230925,103400,12440845350,5320,5320,5330,5290,6521
20230925,103300,12406217970,5330,5360,5370,5320,14826
20230925,103200,12327063120,5370,5270,5390,5270,23881
20230925,103100,12199468470,5280,5250,5280,5240,19260
20230925,103000,12098157360,5270,5260,5280,5250,7821
20230925,102900,12056985540,5280,5260,5300,5250,19866
20230925,102800,11952176730,5250,5270,5270,5240,8136
20230925,102700,11909395120,5270,5270,5280,5270,3093
20230925,102600,11893090240,5270,5280,5280,5260,4343
20230925,102500,11870199750,5280,5250,5280,5250,5635
20230925,102400,11840556630,5250,5250,5260,5240,7054
20230925,102300,11803578740,5250,5230,5250,5220,6711
20230925,102200,11768488620,5230,5240,5250,5220,18627
20230925,102100,11671069970,5240,5260,5260,5240,5724
20230925,102000,11641029260,5250,5250,5260,5230,19849
20230925,101900,11536921880,5250,5260,5280,5240,18801
20230925,101800,11438043830,5260,5280,5300,5240,41173
20230925,101700,11221386980,5300,5310,5330,5280,20415
20230925,101600,11113195120,5310,5320,5340,5310,10394
20230925,101500,11057872930,5300,5300,5330,5290,8273
20230925,101400,11014005000,5290,5300,5350,5290,17525
20230925,101300,10921107980,5300,5340,5340,5300,32345
20230925,101200,10749231810,5340,5340,5370,5330,13304
20230925,101100,10678124310,5350,5350,5360,5310,46933
20230925,101000,10427969640,5350,5400,5400,5350,23566
20230925,100900,10301568600,5380,5390,5410,5370,13925
20230925,100800,10226607700,5390,5420,5430,5390,7360
20230925,100700,10186784500,5420,5400,5430,5380,10207
20230925,100600,10131681720,5400,5390,5410,5380,9278
20230925,100500,10081685660,5390,5430,5430,5390,10776
20230925,100400,10023433040,5420,5440,5440,5420,5970
20230925,100300,9991022950,5430,5390,5440,5390,8530
20230925,100200,9944867720,5390,5430,5430,5390,20134
20230925,100100,9836017590,5430,5420,5440,5410,12987
20230925,100000,9765568850,5420,5390,5430,5370,36167
20230925,095900,9570568450,5400,5440,5460,5390,42035
20230925,095800,9342851140,5440,5480,5490,5420,19802
20230925,095700,9234878540,5480,5440,5490,5410,39234
20230925,095600,9021604920,5440,5440,5500,5430,48519
20230925,095500,8756322150,5440,5480,5490,5430,80560
20230925,095400,8316927440,5470,5490,5530,5450,183546
20230925,095300,7308962380,5490,5410,5500,5400,221933
20230925,095200,6098538130,5410,5360,5410,5360,66087
20230925,095100,5742834240,5370,5320,5370,5320,33594
20230925,095000,5563356800,5320,5320,5330,5310,8659
20230925,094900,5517252760,5320,5300,5330,5290,10185
20230925,094800,5463076530,5290,5290,5290,5270,6564
20230925,094700,5428410940,5280,5290,5300,5280,5278
20230925,094600,5400496270,5280,5300,5300,5270,7272
20230925,094500,5362081940,5290,5330,5340,5290,36023
20230925,094400,5170665510,5320,5270,5330,5270,35278
20230925,094300,4983215710,5280,5250,5280,5250,3770
20230925,094200,4963365580,5250,5240,5260,5240,3546
20230925,094100,4944767890,5240,5270,5280,5230,11990
20230925,094000,4881828760,5270,5270,5280,5270,5278
20230925,093900,4854007880,5290,5270,5300,5260,8226
20230925,093800,4810649270,5280,5280,5280,5260,3358
20230925,093700,4792974470,5280,5240,5280,5240,11704
20230925,093600,4731449800,5240,5260,5260,5230,11975
20230925,093500,4668612590,5260,5280,5290,5260,8958
20230925,093400,4621373480,5290,5300,5300,5280,7428
20230925,093300,4582075710,5280,5320,5320,5280,12050
20230925,093200,4518206050,5310,5310,5320,5300,10336
20230925,093100,4463330600,5310,5330,5340,5290,28820
20230925,093000,4310226230,5340,5330,5340,5310,27357
20230925,092900,4164444270,5330,5300,5330,5290,31942
20230925,092800,3994559070,5310,5280,5310,5260,17401
20230925,092700,3902546760,5260,5250,5300,5240,14737
20230925,092600,3824815010,5240,5250,5260,5240,7419
20230925,092500,3785867390,5260,5250,5260,5240,1600
20230925,092400,3777457700,5250,5300,5310,5240,11955
20230925,092300,3714376840,5290,5240,5310,5220,16758
20230925,092200,3626427880,5230,5270,5270,5230,10783
20230925,092100,3569918420,5250,5290,5300,5240,12488
20230925,092000,3504070980,5290,5340,5340,5280,32087
20230925,091900,3333659140,5340,5320,5340,5280,56985
20230925,091800,3031421260,5310,5260,5340,5220,76041
20230925,091700,2628024690,5260,5170,5260,5150,45251
20230925,091600,2393064350,5160,5140,5200,5130,11404
20230925,091500,2334217510,5140,5200,5200,5130,70222
20230925,091400,1972428750,5210,5190,5220,5190,10565
20230925,091300,1917477930,5190,5250,5250,5180,21936
20230925,091200,1803059740,5250,5280,5300,5250,18828
20230925,091100,1703762300,5300,5280,5300,5270,20966
20230925,091000,1593053430,5290,5290,5310,5280,25343
20230925,090900,1458826770,5300,5290,5310,5270,33639
20230925,090800,1280665940,5290,5260,5320,5260,30691
20230925,090700,1118362010,5270,5210,5270,5200,24135
20230925,090600,991837110,5210,5180,5230,5160,17290
20230925,090500,902000300,5160,5170,5190,5160,11614
20230925,090400,841917310,5170,5190,5190,5170,17120
20230925,090300,753287470,5190,5170,5210,5160,14292
20230925,090200,679204920,5170,5240,5250,5170,26490
20230925,090100,540964920,5240,5230,5240,5200,11167
20230925,090000,482817690,5200,5180,5260,5160,89305