stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230926,205100,12326265305,4520,4520,4520,4520,42491
20230926,205000,12326265305,4520,4520,4520,4520,0
20230926,204900,12326265305,4520,4520,4520,4520,0
20230926,204800,12326265305,4520,4520,4520,4520,0
20230926,204700,12326265305,4520,4520,4520,4520,0
20230926,204600,12326265305,4520,4520,4520,4520,0
20230926,204500,12326265305,4520,4520,4520,4520,0
20230926,204400,12326265305,4520,4520,4520,4520,0
20230926,204300,12326265305,4520,4520,4520,4520,0
20230926,204200,12326265305,4520,4520,4520,4520,0
20230926,204100,12326265305,4520,4520,4520,4520,0
20230926,204000,12326265305,4520,4520,4520,4520,0
20230926,203900,12326265305,4520,4520,4520,4520,0
20230926,203800,12326265305,4520,4520,4520,4520,0
20230926,203700,12326265305,4520,4520,4520,4520,0
20230926,203600,12326265305,4520,4520,4520,4520,0
20230926,203500,12326265305,4520,4520,4520,4520,0
20230926,203400,12326265305,4520,4520,4520,4520,0
20230926,203300,12326265305,4520,4520,4520,4520,0
20230926,203200,12326265305,4520,4520,4520,4520,0
20230926,203100,12326265305,4520,4520,4520,4520,0
20230926,203000,12326265305,4520,4520,4520,4520,0
20230926,202900,12326265305,4520,4520,4520,4520,0
20230926,202800,12326265305,4520,4520,4520,4520,0
20230926,202700,12326265305,4520,4520,4520,4520,0
20230926,202600,12326265305,4520,4520,4520,4520,0
20230926,202500,12326265305,4520,4520,4520,4520,0
20230926,202400,12326265305,4520,4520,4520,4520,0
20230926,202300,12326265305,4520,4520,4520,4520,0
20230926,202200,12326265305,4520,4520,4520,4520,0
20230926,202100,12326265305,4520,4520,4520,4520,42491
20230926,202000,12326265305,4520,4520,4520,4520,0
20230926,201900,12326265305,4520,4520,4520,4520,0
20230926,201800,12326265305,4520,4520,4520,4520,0
20230926,201700,12326265305,4520,4520,4520,4520,0
20230926,201600,12326265305,4520,4520,4520,4520,0
20230926,201500,12326265305,4520,4520,4520,4520,0
20230926,201400,12326265305,4520,4520,4520,4520,0
20230926,201300,12326265305,4520,4520,4520,4520,0
20230926,201200,12326265305,4520,4520,4520,4520,0
20230926,201100,12326265305,4520,4520,4520,4520,0
20230926,201000,12326265305,4520,4520,4520,4520,0
20230926,200900,12326265305,4520,4520,4520,4520,0
20230926,200800,12326265305,4520,4520,4520,4520,0
20230926,200700,12326265305,4520,4520,4520,4520,0
20230926,200600,12326265305,4520,4520,4520,4520,0
20230926,200500,12326265305,4520,4520,4520,4520,0
20230926,200400,12326265305,4520,4520,4520,4520,0
20230926,200300,12326265305,4520,4520,4520,4520,0
20230926,200200,12326265305,4520,4520,4520,4520,0
20230926,200100,12326265305,4520,4520,4520,4520,0
20230926,200000,12326265305,4520,4520,4520,4520,0
20230926,195900,12326265305,4520,4520,4520,4520,0
20230926,195800,12326265305,4520,4520,4520,4520,0
20230926,195700,12326265305,4520,4520,4520,4520,0
20230926,195600,12326265305,4520,4520,4520,4520,0
20230926,195500,12326265305,4520,4520,4520,4520,0
20230926,195400,12326265305,4520,4520,4520,4520,0
20230926,195300,12326265305,4520,4520,4520,4520,0
20230926,195200,12326265305,4520,4520,4520,4520,0
20230926,195100,12326265305,4520,4520,4520,4520,42491
20230926,195000,12326265305,4520,4520,4520,4520,0
20230926,194900,12326265305,4520,4520,4520,4520,0
20230926,194800,12326265305,4520,4520,4520,4520,0
20230926,194700,12326265305,4520,4520,4520,4520,0
20230926,194600,12326265305,4520,4520,4520,4520,0
20230926,194500,12326265305,4520,4520,4520,4520,0
20230926,194400,12326265305,4520,4520,4520,4520,0
20230926,194300,12326265305,4520,4520,4520,4520,0
20230926,194200,12326265305,4520,4520,4520,4520,0
20230926,194100,12326265305,4520,4520,4520,4520,0
20230926,194000,12326265305,4520,4520,4520,4520,0
20230926,193900,12326265305,4520,4520,4520,4520,0
20230926,193800,12326265305,4520,4520,4520,4520,0
20230926,193700,12326265305,4520,4520,4520,4520,0
20230926,193600,12326265305,4520,4520,4520,4520,0
20230926,193500,12326265305,4520,4520,4520,4520,0
20230926,193400,12326265305,4520,4520,4520,4520,0
20230926,193300,12326265305,4520,4520,4520,4520,0
20230926,193200,12326265305,4520,4520,4520,4520,0
20230926,193100,12326265305,4520,4520,4520,4520,0
20230926,193000,12326265305,4520,4520,4520,4520,0
20230926,192900,12326265305,4520,4520,4520,4520,0
20230926,192800,12326265305,4520,4520,4520,4520,0
20230926,192700,12326265305,4520,4520,4520,4520,0
20230926,192600,12326265305,4520,4520,4520,4520,0
20230926,192500,12326265305,4520,4520,4520,4520,0
20230926,192400,12326265305,4520,4520,4520,4520,0
20230926,192300,12326265305,4520,4520,4520,4520,0
20230926,192200,12326265305,4520,4520,4520,4520,0
20230926,192100,12326265305,4520,4520,4520,4520,42491
20230926,192000,12326265305,4520,4520,4520,4520,0
20230926,191900,12326265305,4520,4520,4520,4520,0
20230926,191800,12326265305,4520,4520,4520,4520,0
20230926,191700,12326265305,4520,4520,4520,4520,0
20230926,191600,12326265305,4520,4520,4520,4520,0
20230926,191500,12326265305,4520,4520,4520,4520,0
20230926,191400,12326265305,4520,4520,4520,4520,0
20230926,191300,12326265305,4520,4520,4520,4520,0
20230926,191200,12326265305,4520,4520,4520,4520,0
20230926,191100,12326265305,4520,4520,4520,4520,0
20230926,191000,12326265305,4520,4520,4520,4520,0
20230926,190900,12326265305,4520,4520,4520,4520,0
20230926,190800,12326265305,4520,4520,4520,4520,0
20230926,190700,12326265305,4520,4520,4520,4520,0
20230926,190600,12326265305,4520,4520,4520,4520,0
20230926,190500,12326265305,4520,4520,4520,4520,0
20230926,190400,12326265305,4520,4520,4520,4520,0
20230926,190300,12326265305,4520,4520,4520,4520,0
20230926,190200,12326265305,4520,4520,4520,4520,0
20230926,190100,12326265305,4520,4520,4520,4520,0
20230926,190000,12326265305,4520,4520,4520,4520,0
20230926,185900,12326265305,4520,4520,4520,4520,0
20230926,185800,12326265305,4520,4520,4520,4520,0
20230926,185700,12326265305,4520,4520,4520,4520,0
20230926,185600,12326265305,4520,4520,4520,4520,0
20230926,185500,12326265305,4520,4520,4520,4520,0
20230926,185400,12326265305,4520,4520,4520,4520,0
20230926,185300,12326265305,4520,4520,4520,4520,0
20230926,185200,12326265305,4520,4520,4520,4520,0
20230926,185100,12326265305,4520,4520,4520,4520,42491
20230926,185000,12326265305,4520,4520,4520,4520,0
20230926,184900,12326265305,4520,4520,4520,4520,0
20230926,184800,12326265305,4520,4520,4520,4520,0
20230926,184700,12326265305,4520,4520,4520,4520,0
20230926,184600,12326265305,4520,4520,4520,4520,0
20230926,184500,12326265305,4520,4520,4520,4520,0
20230926,184400,12326265305,4520,4520,4520,4520,0
20230926,184300,12326265305,4520,4520,4520,4520,0
20230926,184200,12326265305,4520,4520,4520,4520,0
20230926,184100,12326265305,4520,4520,4520,4520,0
20230926,184000,12326265305,4520,4520,4520,4520,0
20230926,183900,12326265305,4520,4520,4520,4520,0
20230926,183800,12326265305,4520,4520,4520,4520,0
20230926,183700,12326265305,4520,4520,4520,4520,0
20230926,183600,12326265305,4520,4520,4520,4520,0
20230926,183500,12326265305,4520,4520,4520,4520,0
20230926,183400,12326265305,4520,4520,4520,4520,0
20230926,183300,12326265305,4520,4520,4520,4520,0
20230926,183200,12326265305,4520,4520,4520,4520,0
20230926,183100,12326265305,4520,4520,4520,4520,0
20230926,183000,12326265305,4520,4520,4520,4520,0
20230926,182900,12326265305,4520,4520,4520,4520,0
20230926,182800,12326265305,4520,4520,4520,4520,0
20230926,182700,12326265305,4520,4520,4520,4520,0
20230926,182600,12326265305,4520,4520,4520,4520,0
20230926,182500,12326265305,4520,4520,4520,4520,0
20230926,182400,12326265305,4520,4520,4520,4520,0
20230926,182300,12326265305,4520,4520,4520,4520,0
20230926,182200,12326265305,4520,4520,4520,4520,0
20230926,182100,12326265305,4520,4520,4520,4520,42491
20230926,182000,12326265305,4520,4520,4520,4520,0
20230926,181900,12326265305,4520,4520,4520,4520,0
20230926,181800,12326265305,4520,4520,4520,4520,0
20230926,181700,12326265305,4520,4520,4520,4520,0
20230926,181600,12326265305,4520,4520,4520,4520,0
20230926,181500,12326265305,4520,4520,4520,4520,0
20230926,181400,12326265305,4520,4520,4520,4520,0
20230926,181300,12326265305,4520,4520,4520,4520,0
20230926,181200,12326265305,4520,4520,4520,4520,0
20230926,181100,12326265305,4520,4520,4520,4520,0
20230926,181000,12326265305,4520,4520,4520,4520,0
20230926,180900,12326265305,4520,4520,4520,4520,0
20230926,180800,12326265305,4520,4520,4520,4520,0
20230926,180700,12326265305,4520,4520,4520,4520,0
20230926,180600,12326265305,4520,4520,4520,4520,0
20230926,180500,12326265305,4520,4520,4520,4520,0
20230926,180400,12326265305,4520,4520,4520,4520,0
20230926,180300,12326265305,4520,4520,4520,4520,0
20230926,180200,12326265305,4520,4520,4520,4520,0
20230926,180100,12326265305,4520,4520,4520,4520,0
20230926,180000,12326265305,4520,4520,4520,4520,0
20230926,175900,12326265305,4520,4520,4520,4520,0
20230926,175800,12326265305,4520,4520,4520,4520,0
20230926,175700,12326265305,4520,4520,4520,4520,0
20230926,175600,12326265305,4520,4520,4520,4520,0
20230926,175500,12326265305,4520,4520,4520,4520,0
20230926,175400,12326265305,4520,4520,4520,4520,0
20230926,175300,12326265305,4520,4520,4520,4520,0
20230926,175200,12326265305,4520,4520,4520,4520,0
20230926,175100,12326265305,4520,4520,4520,4520,42491
20230926,175000,12326265305,4520,4520,4520,4520,0
20230926,174900,12326265305,4520,4520,4520,4520,0
20230926,174800,12326265305,4520,4520,4520,4520,0
20230926,174700,12326265305,4520,4520,4520,4520,0
20230926,174600,12326265305,4520,4520,4520,4520,0
20230926,174500,12326265305,4520,4520,4520,4520,0
20230926,174400,12326265305,4520,4520,4520,4520,0
20230926,174300,12326265305,4520,4520,4520,4520,0
20230926,174200,12326265305,4520,4520,4520,4520,0
20230926,174100,12326265305,4520,4520,4520,4520,0
20230926,174000,12326265305,4520,4520,4520,4520,0
20230926,173900,12326265305,4520,4520,4520,4520,0
20230926,173800,12326265305,4520,4520,4520,4520,0
20230926,173700,12326265305,4520,4520,4520,4520,0
20230926,173600,12326265305,4520,4520,4520,4520,0
20230926,173500,12326265305,4520,4520,4520,4520,0
20230926,173400,12326265305,4520,4520,4520,4520,0
20230926,173300,12326265305,4520,4520,4520,4520,0
20230926,173200,12326265305,4520,4520,4520,4520,0
20230926,173100,12326265305,4520,4520,4520,4520,0
20230926,173000,12326265305,4520,4520,4520,4520,0
20230926,172900,12326265305,4520,4520,4520,4520,0
20230926,172800,12326265305,4520,4520,4520,4520,0
20230926,172700,12326265305,4520,4520,4520,4520,0
20230926,172600,12326265305,4520,4520,4520,4520,0
20230926,172500,12326265305,4520,4520,4520,4520,0
20230926,172400,12326265305,4520,4520,4520,4520,0
20230926,172300,12326265305,4520,4520,4520,4520,0
20230926,172200,12326265305,4520,4520,4520,4520,0
20230926,172100,12326265305,4520,4520,4520,4520,42491
20230926,172000,12326265305,4520,4520,4520,4520,0
20230926,171900,12326265305,4520,4520,4520,4520,0
20230926,171800,12326265305,4520,4520,4520,4520,0
20230926,171700,12326265305,4520,4520,4520,4520,0
20230926,171600,12326265305,4520,4520,4520,4520,0
20230926,171500,12326265305,4520,4520,4520,4520,0
20230926,171400,12326265305,4520,4520,4520,4520,0
20230926,171300,12326265305,4520,4520,4520,4520,0
20230926,171200,12326265305,4520,4520,4520,4520,0
20230926,171100,12326265305,4520,4520,4520,4520,0
20230926,171000,12326265305,4520,4520,4520,4520,0
20230926,170900,12326265305,4520,4520,4520,4520,0
20230926,170800,12326265305,4520,4520,4520,4520,0
20230926,170700,12326265305,4520,4520,4520,4520,0
20230926,170600,12326265305,4520,4520,4520,4520,0
20230926,170500,12326265305,4520,4520,4520,4520,0
20230926,170400,12326265305,4520,4520,4520,4520,0
20230926,170300,12326265305,4520,4520,4520,4520,0
20230926,170200,12326265305,4520,4520,4520,4520,0
20230926,170100,12326265305,4520,4520,4520,4520,0
20230926,170000,12326265305,4520,4520,4520,4520,0
20230926,165900,12326265305,4520,4520,4520,4520,0
20230926,165800,12326265305,4520,4520,4520,4520,0
20230926,165700,12326265305,4520,4520,4520,4520,0
20230926,165600,12326265305,4520,4520,4520,4520,0
20230926,165500,12326265305,4520,4520,4520,4520,0
20230926,165400,12326265305,4520,4520,4520,4520,0
20230926,165300,12326265305,4520,4520,4520,4520,0
20230926,165200,12326265305,4520,4520,4520,4520,0
20230926,165100,12326265305,4520,4520,4520,4520,42491
20230926,165000,12326265305,4520,4520,4520,4520,0
20230926,164900,12326265305,4520,4520,4520,4520,0
20230926,164800,12326265305,4520,4520,4520,4520,0
20230926,164700,12326265305,4520,4520,4520,4520,0
20230926,164600,12326265305,4520,4520,4520,4520,0
20230926,164500,12326265305,4520,4520,4520,4520,0
20230926,164400,12326265305,4520,4520,4520,4520,0
20230926,164300,12326265305,4520,4520,4520,4520,0
20230926,164200,12326265305,4520,4520,4520,4520,0
20230926,164100,12326265305,4520,4520,4520,4520,0
20230926,164000,12326265305,4520,4520,4520,4520,0
20230926,163900,12326265305,4520,4520,4520,4520,0
20230926,163800,12326265305,4520,4520,4520,4520,0
20230926,163700,12326265305,4520,4520,4520,4520,0
20230926,163600,12326265305,4520,4520,4520,4520,0
20230926,163500,12326265305,4520,4520,4520,4520,0
20230926,163400,12326265305,4520,4520,4520,4520,0
20230926,163300,12326265305,4520,4520,4520,4520,0
20230926,163200,12326265305,4520,4520,4520,4520,0
20230926,163100,12326265305,4520,4520,4520,4520,0
20230926,163000,12326265305,4520,4520,4520,4520,0
20230926,162900,12326265305,4520,4520,4520,4520,0
20230926,162800,12326265305,4520,4520,4520,4520,0
20230926,162700,12326265305,4520,4520,4520,4520,0
20230926,162600,12326265305,4520,4520,4520,4520,0
20230926,162500,12326265305,4520,4520,4520,4520,0
20230926,162400,12326265305,4520,4520,4520,4520,0
20230926,162300,12326265305,4520,4520,4520,4520,0
20230926,162200,12326265305,4520,4520,4520,4520,0
20230926,162100,12326265305,4520,4520,4520,4520,42491
20230926,162000,12326265305,4520,4520,4520,4520,0
20230926,161900,12326265305,4520,4520,4520,4520,0
20230926,161800,12326265305,4520,4520,4520,4520,0
20230926,161700,12326265305,4520,4520,4520,4520,0
20230926,161600,12326265305,4520,4520,4520,4520,0
20230926,161500,12326265305,4520,4520,4520,4520,0
20230926,161400,12326265305,4520,4520,4520,4520,0
20230926,161300,12326265305,4520,4520,4520,4520,0
20230926,161200,12326265305,4520,4520,4520,4520,0
20230926,161100,12326265305,4520,4520,4520,4520,0
20230926,161000,12326265305,4520,4520,4520,4520,0
20230926,160900,12326265305,4520,4520,4520,4520,0
20230926,160800,12326265305,4520,4520,4520,4520,0
20230926,160700,12326265305,4520,4520,4520,4520,0
20230926,160600,12326265305,4520,4520,4520,4520,0
20230926,160500,12326265305,4520,4520,4520,4520,0
20230926,160400,12326265305,4520,4520,4520,4520,0
20230926,160300,12326265305,4520,4520,4520,4520,0
20230926,160200,12326265305,4520,4520,4520,4520,0
20230926,160100,12326265305,4520,4520,4520,4520,0
20230926,160000,12326265305,4520,4520,4520,4520,0
20230926,155900,12326265305,4520,4520,4520,4520,0
20230926,155800,12326265305,4520,4520,4520,4520,0
20230926,155700,12326265305,4520,4520,4520,4520,0
20230926,155600,12326265305,4520,4520,4520,4520,0
20230926,155500,12326265305,4520,4520,4520,4520,0
20230926,155400,12326265305,4520,4520,4520,4520,0
20230926,155300,12326265305,4520,4520,4520,4520,0
20230926,155200,12326265305,4520,4520,4520,4520,0
20230926,155100,12326265305,4520,4520,4520,4520,42491
20230926,155000,12326265305,4520,4520,4520,4520,0
20230926,154900,12326265305,4520,4520,4520,4520,0
20230926,154800,12326265305,4520,4520,4520,4520,0
20230926,154700,12326265305,4520,4520,4520,4520,0
20230926,154600,12326265305,4520,4520,4520,4520,0
20230926,154500,12326265305,4520,4520,4520,4520,0
20230926,154400,12326265305,4520,4520,4520,4520,0
20230926,154300,12326265305,4520,4520,4520,4520,0
20230926,154200,12326265305,4520,4520,4520,4520,0
20230926,154100,12326265305,4520,4520,4520,4520,0
20230926,154000,12326265305,4520,4520,4520,4520,0
20230926,153900,12326265305,4520,4520,4520,4520,0
20230926,153800,12326265305,4520,4520,4520,4520,0
20230926,153700,12326265305,4520,4520,4520,4520,0
20230926,153600,12326265305,4520,4520,4520,4520,0
20230926,153500,12326265305,4520,4520,4520,4520,0
20230926,153400,12326265305,4520,4520,4520,4520,0
20230926,153300,12326265305,4520,4520,4520,4520,0
20230926,153200,12326265305,4520,4520,4520,4520,0
20230926,153100,12326265305,4520,4520,4520,4520,0
20230926,153000,12326265305,4520,4520,4520,4520,42491
20230926,152900,12134205985,4520,4520,4520,4520,0
20230926,152800,12134205985,4520,4520,4520,4520,0
20230926,152700,12134205985,4520,4520,4520,4520,0
20230926,152600,12134205985,4520,4520,4520,4520,0
20230926,152500,12134205985,4520,4520,4520,4520,0
20230926,152400,12134205985,4520,4520,4520,4520,0
20230926,152300,12134205985,4520,4520,4520,4520,0
20230926,152200,12134205985,4520,4520,4520,4520,0
20230926,152100,12134205985,4520,4520,4520,4520,0
20230926,152000,12134205985,4520,4520,4520,4520,0
20230926,151900,12134205985,4520,4525,4530,4515,10003
20230926,151800,12088990930,4520,4520,4525,4515,4871
20230926,151700,12066968900,4525,4510,4525,4510,4656
20230926,151600,12045939835,4515,4515,4515,4505,2193
20230926,151500,12036047405,4510,4510,4515,4505,3155
20230926,151400,12021826555,4510,4505,4510,4500,4164
20230926,151300,12003085230,4505,4505,4510,4500,10095
20230926,151200,11957645905,4505,4500,4510,4495,10143
20230926,151100,11912002495,4500,4510,4510,4495,39416
20230926,151000,11734594075,4510,4510,4515,4505,5081
20230926,150900,11711695245,4505,4520,4520,4505,13048
20230926,150800,11652874060,4520,4510,4520,4510,2468
20230926,150700,11641725885,4515,4515,4520,4510,381
20230926,150600,11640005970,4515,4520,4520,4515,14457
20230926,150500,11574685360,4525,4530,4535,4520,11359
20230926,150400,11523282980,4530,4540,4540,4520,1085
20230926,150300,11518372065,4525,4550,4550,4520,2825
20230926,150200,11505589760,4550,4545,4550,4530,11012
20230926,150100,11455692970,4545,4550,4560,4545,3901
20230926,150000,11437924290,4545,4560,4560,4545,2941
20230926,145900,11424529875,4565,4555,4565,4555,1990
20230926,145800,11415455565,4550,4530,4555,4530,13893
20230926,145700,11352338015,4530,4515,4530,4515,6376
20230926,145600,11323496095,4515,4510,4515,4510,950
20230926,145500,11319210845,4515,4520,4520,4510,2788
20230926,145400,11306623185,4515,4510,4520,4510,6717
20230926,145300,11276283945,4510,4510,4515,4510,1502
20230926,145200,11269505675,4510,4510,4515,4510,3609
20230926,145100,11253225300,4510,4510,4510,4505,4474
20230926,145000,11233063340,4510,4510,4515,4505,2091
20230926,144900,11223634930,4510,4505,4515,4500,1341
20230926,144800,11217595795,4505,4510,4520,4500,5404
20230926,144700,11193254285,4510,4515,4525,4510,651
20230926,144600,11190317830,4515,4515,4525,4510,3003
20230926,144500,11176743450,4525,4515,4525,4505,5841
20230926,144400,11150408505,4515,4515,4525,4510,13475
20230926,144300,11089586130,4515,4530,4530,4515,3397
20230926,144200,11074227040,4530,4530,4530,4520,3988
20230926,144100,11056198245,4530,4525,4530,4515,1640
20230926,144000,11048777950,4525,4510,4525,4505,7131
20230926,143900,11016600180,4510,4510,4520,4510,3038
20230926,143800,11002896090,4515,4520,4520,4510,2015
20230926,143700,10993800595,4520,4520,4520,4520,774
20230926,143600,10990302115,4520,4510,4520,4505,7496
20230926,143500,10956503050,4510,4515,4515,4510,4319
20230926,143400,10937016490,4510,4520,4520,4510,4749
20230926,143300,10915586845,4515,4530,4530,4515,9924
20230926,143200,10870699945,4530,4535,4535,4530,514
20230926,143100,10868371520,4535,4535,4540,4530,1092
20230926,143000,10863421460,4545,4535,4545,4525,1042
20230926,142900,10858699985,4535,4535,4535,4535,1176
20230926,142800,10853366825,4535,4540,4540,4535,214
20230926,142700,10852395290,4535,4530,4540,4530,1343
20230926,142600,10846304400,4530,4530,4530,4530,1413
20230926,142500,10839903510,4545,4535,4545,4525,2249
20230926,142400,10829715800,4535,4540,4540,4530,5685
20230926,142300,10803943490,4535,4535,4540,4535,204
20230926,142200,10803018330,4555,4535,4555,4535,5210
20230926,142100,10779334405,4530,4540,4540,4530,6293
20230926,142000,10750795275,4540,4540,4540,4540,1438
20230926,141900,10744266755,4550,4550,4550,4540,524
20230926,141800,10741885670,4540,4550,4550,4540,2004
20230926,141700,10732773725,4555,4555,4555,4555,519
20230926,141600,10730409680,4555,4565,4565,4555,20
20230926,141500,10730318430,4565,4550,4565,4540,2404
20230926,141400,10719381195,4555,4540,4555,4535,721
20230926,141300,10716110705,4540,4545,4545,4540,732
20230926,141200,10712786570,4545,4540,4550,4540,2051
20230926,141100,10703473165,4560,4555,4560,4550,211
20230926,141000,10702512760,4555,4565,4565,4555,1105
20230926,140900,10697476575,4560,4560,4565,4560,297
20230926,140800,10696121770,4560,4565,4570,4560,687
20230926,140700,10692986495,4565,4550,4565,4550,2113
20230926,140600,10683347480,4550,4550,4550,4550,983
20230926,140500,10678874830,4540,4555,4555,4540,4575
20230926,140400,10658063515,4560,4555,4560,4550,731
20230926,140300,10654732790,4560,4555,4560,4550,892
20230926,140200,10650669730,4545,4550,4550,4545,642
20230926,140100,10647750840,4555,4540,4555,4540,633
20230926,140000,10644871275,4540,4540,4550,4535,2085
20230926,135900,10635410480,4535,4535,4540,4535,522
20230926,135800,10633042020,4535,4545,4545,4535,539
20230926,135700,10630597310,4540,4540,4540,4540,1224
20230926,135600,10625040350,4545,4550,4550,4545,2234
20230926,135500,10614883070,4545,4550,4550,4545,2743
20230926,135400,10602415440,4555,4545,4555,4545,1325
20230926,135300,10596390955,4550,4550,4555,4550,467
20230926,135200,10594266100,4555,4555,4555,4555,70
20230926,135100,10593947250,4555,4545,4555,4545,2042
20230926,135000,10584649455,4545,4550,4550,4545,917
20230926,134900,10580478200,4550,4550,4550,4545,318
20230926,134800,10579032640,4550,4555,4560,4550,1632
20230926,134700,10571604765,4550,4545,4550,4545,1266
20230926,134600,10565845455,4545,4540,4545,4540,111
20230926,134500,10565341115,4545,4540,4550,4540,1099
20230926,134400,10560351090,4540,4540,4550,4540,1035
20230926,134300,10555652140,4550,4550,4550,4550,435
20230926,134200,10553672890,4555,4540,4555,4530,5651
20230926,134100,10528062725,4535,4555,4560,4535,8227
20230926,134000,10490659535,4555,4560,4560,4550,207
20230926,133900,10489716600,4560,4550,4560,4550,884
20230926,133800,10485689390,4560,4550,4560,4545,1686
20230926,133700,10478016095,4550,4540,4550,4540,1595
20230926,133600,10470765835,4540,4550,4550,4535,6152
20230926,133500,10442807675,4550,4555,4555,4550,615
20230926,133400,10440008795,4550,4540,4555,4535,2248
20230926,133300,10429797450,4540,4550,4555,4540,2876
20230926,133200,10416728165,4555,4555,4560,4550,3263
20230926,133100,10401874645,4555,4560,4565,4555,1439
20230926,133000,10395315350,4560,4560,4560,4560,1048
20230926,132900,10390536470,4565,4560,4565,4560,527
20230926,132800,10388132850,4560,4560,4565,4555,583
20230926,132700,10385474315,4560,4565,4565,4555,785
20230926,132600,10381891005,4565,4565,4575,4565,698
20230926,132500,10378701570,4575,4570,4575,4570,1617
20230926,132400,10371310700,4570,4565,4575,4565,729
20230926,132300,10367976635,4565,4565,4575,4555,919
20230926,132200,10363777630,4560,4540,4560,4540,11849
20230926,132100,10309769815,4540,4550,4550,4540,1560
20230926,132000,10302675985,4550,4535,4550,4535,4395
20230926,131900,10282717970,4535,4545,4545,4535,3143
20230926,131800,10268446860,4545,4545,4545,4545,1919
20230926,131700,10259725005,4545,4545,4545,4540,2853
20230926,131600,10246758135,4545,4525,4545,4525,20033
20230926,131500,10155965930,4525,4545,4545,4525,24527
20230926,131400,10044863830,4540,4550,4550,4535,688
20230926,131300,10041739125,4535,4530,4550,4530,964
20230926,131200,10037370295,4520,4535,4535,4520,3792
20230926,131100,10020207965,4535,4535,4540,4530,1941
20230926,131000,10011411860,4535,4550,4550,4535,12491
20230926,130900,9954680500,4550,4550,4555,4545,2749
20230926,130800,9942172815,4555,4550,4560,4550,3313
20230926,130700,9927082000,4550,4560,4560,4550,7713
20230926,130600,9891952860,4560,4560,4560,4555,331
20230926,130500,9890443505,4555,4560,4565,4555,1441
20230926,130400,9883867585,4565,4565,4580,4550,25916
20230926,130300,9765620325,4555,4570,4575,4555,559
20230926,130200,9763069730,4570,4560,4570,4560,249
20230926,130100,9761933790,4560,4550,4560,4550,1285
20230926,130000,9756087020,4550,4550,4550,4545,1343
20230926,125900,9749976785,4550,4545,4550,4545,144
20230926,125800,9749322185,4550,4545,4550,4545,1090
20230926,125700,9744367850,4545,4545,4575,4545,3381
20230926,125600,9728981040,4545,4550,4550,4545,2157
20230926,125500,9719166960,4545,4550,4555,4545,2468
20230926,125400,9707948365,4545,4575,4575,4545,12341
20230926,125300,9651808595,4555,4560,4580,4555,5023
20230926,125200,9628901725,4560,4560,4560,4560,1353
20230926,125100,9622732045,4560,4575,4575,4560,2584
20230926,125000,9610942490,4580,4565,4580,4565,254
20230926,124900,9609782705,4565,4560,4565,4560,1111
20230926,124800,9604714335,4560,4565,4565,4560,2235
20230926,124700,9594517510,4565,4565,4565,4560,1486
20230926,124600,9587741295,4560,4580,4580,4560,5069
20230926,124500,9564607625,4580,4570,4580,4570,270
20230926,124400,9563372025,4560,4565,4565,4560,1173
20230926,124300,9558020145,4565,4565,4575,4565,218
20230926,124200,9557023965,4565,4585,4585,4565,6865
20230926,124100,9525661180,4570,4570,4575,4570,2437
20230926,124000,9514518655,4570,4570,4575,4570,1735
20230926,123900,9506589605,4570,4580,4580,4570,3465
20230926,123800,9490723290,4590,4570,4595,4570,2707
20230926,123700,9478322855,4570,4595,4600,4570,6325
20230926,123600,9449301105,4590,4570,4590,4570,1262
20230926,123500,9443530550,4570,4585,4585,4570,344
20230926,123400,9441954520,4570,4565,4585,4565,1336
20230926,123300,9435854045,4565,4595,4595,4565,62
20230926,123200,9435570065,4595,4575,4600,4560,2555
20230926,123100,9423902170,4560,4560,4565,4550,2239
20230926,123000,9413695120,4560,4565,4570,4550,14443
20230926,122900,9347863705,4565,4600,4600,4565,7021
20230926,122800,9315772850,4575,4600,4600,4575,1112
20230926,122700,9310674885,4590,4585,4590,4585,2051
20230926,122600,9301270400,4585,4580,4585,4575,166
20230926,122500,9300510425,4585,4585,4600,4585,10220
20230926,122400,9253651695,4575,4585,4585,4575,2386
20230926,122300,9242724980,4585,4585,4590,4585,12533
20230926,122200,9185260215,4590,4600,4600,4570,3532
20230926,122100,9169099345,4600,4600,4600,4600,1308
20230926,122000,9163082545,4600,4595,4600,4580,9203
20230926,121900,9120931255,4595,4595,4595,4570,2612
20230926,121800,9108973715,4580,4580,4600,4580,2882
20230926,121700,9095768410,4600,4590,4600,4580,12350
20230926,121600,9039023005,4595,4570,4595,4570,1868
20230926,121500,9030462630,4580,4590,4590,4570,2524
20230926,121400,9018920895,4595,4585,4605,4575,12387
20230926,121300,8962121735,4585,4585,4585,4585,52
20230926,121200,8961883315,4585,4580,4590,4575,2717
20230926,121100,8949439840,4575,4580,4590,4575,1539
20230926,121000,8942395840,4580,4580,4590,4575,12164
20230926,120900,8886640630,4580,4550,4580,4545,7474
20230926,120800,8852527505,4545,4555,4570,4545,3321
20230926,120700,8837407460,4550,4570,4570,4545,2565
20230926,120600,8825723100,4550,4560,4570,4550,6940
20230926,120500,8794132635,4555,4570,4570,4555,7810
20230926,120400,8758498935,4570,4585,4585,4565,1625
20230926,120300,8751068970,4585,4580,4585,4560,11447
20230926,120200,8698773630,4575,4590,4590,4575,8032
20230926,120100,8661965405,4590,4600,4605,4590,8180
20230926,120000,8624352010,4600,4600,4605,4600,1196
20230926,115900,8618849295,4600,4600,4605,4600,783
20230926,115800,8615246290,4600,4590,4600,4590,5874
20230926,115700,8588253820,4590,4590,4595,4590,1864
20230926,115600,8579698005,4590,4590,4595,4590,570
20230926,115500,8577081610,4590,4590,4595,4585,1817
20230926,115400,8568739845,4590,4590,4590,4580,791
20230926,115300,8565110285,4580,4590,4590,4580,53
20230926,115200,8564867215,4590,4580,4590,4580,1545
20230926,115100,8557785420,4580,4575,4585,4575,6551
20230926,115000,8527809480,4580,4580,4580,4575,2421
20230926,114900,8516724215,4580,4590,4595,4575,4523
20230926,114800,8496008665,4590,4580,4595,4575,13342
20230926,114700,8434880540,4575,4585,4590,4575,8680
20230926,114600,8395108125,4585,4605,4610,4585,8437
20230926,114500,8356351930,4600,4615,4615,4600,626
20230926,114400,8353465625,4615,4620,4620,4605,413
20230926,114300,8351557600,4620,4605,4620,4595,3757
20230926,114200,8334274275,4605,4600,4605,4600,4006
20230926,114100,8315833230,4620,4620,4635,4595,13041
20230926,114000,8255807190,4635,4630,4635,4625,1157
20230926,113900,8250451620,4630,4635,4635,4625,659
20230926,113800,8247400525,4620,4630,4630,4620,1468
20230926,113700,8240614860,4630,4630,4635,4630,1333
20230926,113600,8234443065,4630,4625,4630,4625,1395
20230926,113500,8227985795,4620,4625,4625,4620,1009
20230926,113400,8223319725,4620,4620,4620,4620,1395
20230926,113300,8216874825,4625,4620,4625,4615,2160
20230926,113200,8206900210,4620,4620,4620,4620,867
20230926,113100,8202894670,4620,4625,4625,4620,1362
20230926,113000,8196600125,4615,4625,4625,4615,957
20230926,112900,8192175800,4610,4625,4625,4610,742
20230926,112800,8188753790,4625,4620,4625,4610,2126
20230926,112700,8178934440,4600,4605,4630,4600,1968
20230926,112600,8169851990,4605,4615,4630,4600,6262
20230926,112500,8141002000,4615,4620,4635,4610,3939
20230926,112400,8122808145,4620,4605,4635,4605,2142
20230926,112300,8112938045,4635,4635,4640,4610,6266
20230926,112200,8083963600,4640,4655,4660,4640,2591
20230926,112100,8071915440,4650,4660,4660,4650,1153
20230926,112000,8066544830,4660,4625,4660,4620,4845
20230926,111900,8044058095,4625,4635,4645,4615,3818
20230926,111800,8026372170,4635,4655,4655,4585,39825
20230926,111700,7842767990,4655,4645,4665,4635,4291
20230926,111600,7822797255,4645,4640,4650,4625,4132
20230926,111500,7803644100,4640,4625,4640,4610,6916
20230926,111400,7771666135,4625,4635,4635,4610,29360
20230926,111300,7636069705,4630,4640,4650,4630,4834
20230926,111200,7613662100,4650,4655,4655,4640,4190
20230926,111100,7594201130,4655,4670,4670,4650,6647
20230926,111000,7563210590,4680,4665,4680,4665,1843
20230926,110900,7554595875,4665,4660,4685,4660,2986
20230926,110800,7540656710,4660,4685,4685,4660,2162
20230926,110700,7530572565,4685,4685,4685,4665,8114
20230926,110600,7492653345,4685,4660,4685,4660,8397
20230926,110500,7453466430,4660,4660,4670,4655,956
20230926,110400,7449011385,4660,4665,4665,4660,1835
20230926,110300,7440460255,4665,4670,4675,4650,2091
20230926,110200,7430711760,4670,4690,4690,4635,11281
20230926,110100,7378295525,4670,4655,4695,4645,18700
20230926,110000,7291108865,4655,4670,4670,4650,8644
20230926,105900,7250855075,4670,4670,4670,4665,3415
20230926,105800,7234907725,4670,4695,4695,4670,3753
20230926,105700,7217354135,4695,4675,4695,4675,1113
20230926,105600,7212139570,4675,4675,4690,4670,8808
20230926,105500,7170938790,4670,4665,4670,4655,3102
20230926,105400,7156460315,4655,4675,4675,4655,7216
20230926,105300,7122834560,4675,4695,4695,4670,1335
20230926,105200,7116599740,4695,4685,4700,4660,12764
20230926,105100,7056993250,4685,4700,4700,4660,20802
20230926,105000,6959681925,4705,4715,4715,4680,7867
20230926,104900,6922809105,4715,4725,4725,4705,1045
20230926,104800,6917886135,4720,4725,4735,4720,4969
20230926,104700,6894399105,4725,4720,4740,4715,4520
20230926,104600,6873036080,4720,4725,4730,4715,3218
20230926,104500,6857836960,4720,4710,4720,4695,7150
20230926,104400,6824188630,4710,4720,4720,4710,2942
20230926,104300,6810331710,4705,4710,4725,4700,7295
20230926,104200,6775938490,4700,4720,4720,4695,3806
20230926,104100,6758040995,4720,4675,4725,4670,17604
20230926,104000,6675507950,4675,4700,4700,4665,15621
20230926,103900,6602387060,4700,4705,4745,4690,9504
20230926,103800,6557661835,4690,4725,4725,4685,78490
20230926,103700,6188916700,4720,4745,4750,4720,17135
20230926,103600,6107819005,4745,4750,4750,4745,2357
20230926,103500,6096631040,4750,4755,4755,4750,5828
20230926,103400,6068947725,4755,4755,4760,4755,1116
20230926,103300,6063641080,4760,4775,4775,4760,2678
20230926,103200,6050893085,4770,4770,4775,4765,2828
20230926,103100,6037405960,4770,4760,4775,4755,3368
20230926,103000,6021360295,4760,4735,4775,4735,18276
20230926,102900,5934448335,4735,4755,4755,4735,4857
20230926,102800,5911398430,4755,4745,4755,4740,9053
20230926,102700,5868460465,4745,4745,4760,4740,6298
20230926,102600,5838581035,4740,4750,4760,4740,8089
20230926,102500,5800199830,4740,4760,4770,4740,12052
20230926,102400,5742864415,4760,4775,4775,4750,6116
20230926,102300,5713737240,4775,4790,4790,4765,3259
20230926,102200,5698152020,4790,4760,4800,4755,10412
20230926,102100,5648402430,4755,4760,4780,4750,7185
20230926,102000,5614185895,4760,4765,4765,4725,19411
20230926,101900,5521969265,4760,4750,4790,4745,19660
20230926,101800,5428355940,4750,4805,4805,4750,59989
20230926,101700,5141924230,4805,4810,4825,4805,2974
20230926,101600,5127631320,4830,4830,4835,4805,17431
20230926,101500,5043643775,4830,4840,4845,4815,12054
20230926,101400,4985451185,4845,4840,4845,4840,1606
20230926,101300,4977678130,4840,4845,4850,4835,5339
20230926,101200,4951849500,4845,4860,4860,4845,2019
20230926,101100,4942060895,4860,4850,4860,4850,3194
20230926,101000,4926554065,4850,4860,4860,4850,2476
20230926,100900,4914539495,4860,4860,4860,4855,827
20230926,100800,4910520935,4860,4865,4865,4860,323
20230926,100700,4908951055,4855,4855,4860,4850,3428
20230926,100600,4892305705,4855,4860,4870,4850,4103
20230926,100500,4872365805,4860,4845,4880,4845,14623
20230926,100400,4801219790,4860,4840,4860,4840,5413
20230926,100300,4774961850,4845,4845,4850,4830,3654
20230926,100200,4757273770,4845,4840,4845,4840,1127
20230926,100100,4751816085,4840,4850,4850,4840,549
20230926,100000,4749156845,4850,4850,4855,4840,1056
20230926,095900,4744035360,4835,4830,4850,4825,4676
20230926,095800,4721422055,4830,4830,4830,4825,4673
20230926,095700,4698868215,4830,4830,4830,4825,3571
20230926,095600,4681630810,4825,4825,4840,4825,3692
20230926,095500,4663806545,4830,4840,4840,4830,3206
20230926,095400,4648315915,4840,4850,4850,4830,6242
20230926,095300,4618154595,4825,4830,4850,4825,4577
20230926,095200,4596048340,4830,4875,4875,4820,9860
20230926,095100,4548380980,4875,4875,4875,4850,2712
20230926,095000,4535186480,4875,4860,4875,4855,10312
20230926,094900,4485034620,4855,4845,4860,4845,4816
20230926,094800,4461655540,4835,4830,4855,4825,6138
20230926,094700,4431987585,4825,4820,4840,4815,12238
20230926,094600,4372978685,4815,4895,4895,4815,60582
20230926,094500,4079104360,4895,4905,4910,4890,18463
20230926,094400,3988644965,4910,4925,4925,4895,15689
20230926,094300,3911742325,4905,4935,4940,4900,16591
20230926,094200,3830205615,4925,4915,4950,4915,8679
20230926,094100,3787381915,4945,4910,4945,4910,10318
20230926,094000,3736563050,4910,4920,4925,4905,5944
20230926,093900,3707381770,4920,4920,4920,4905,2546
20230926,093800,3694870380,4905,4900,4920,4900,1724
20230926,093700,3686404350,4920,4890,4920,4890,4600
20230926,093600,3663868390,4890,4900,4920,4880,15877
20230926,093500,3586127175,4890,4910,4910,4880,34098
20230926,093400,3419134965,4915,4935,4935,4915,8891
20230926,093300,3375366485,4935,4960,4960,4935,6896
20230926,093200,3341301050,4960,4940,4960,4935,4501
20230926,093100,3319068170,4940,4950,4960,4935,9413
20230926,093000,3272508745,4950,4965,4965,4950,3397
20230926,092900,3255672280,4955,4955,4985,4950,5789
20230926,092800,3226960685,4955,4990,4990,4955,3619
20230926,092700,3208996280,4990,5010,5030,4990,7155
20230926,092600,3173165360,5000,4985,5000,4980,8282
20230926,092500,3131804805,4980,4975,4990,4940,21529
20230926,092400,3025022130,4980,5000,5000,4950,14499
20230926,092300,2952937390,5000,5010,5020,4995,26658
20230926,092200,2819577605,5020,5040,5040,5010,13598
20230926,092100,2751287095,5040,5020,5040,5020,10261
20230926,092000,2699664515,5030,5030,5040,5010,15817
20230926,091900,2620167805,5040,5050,5060,5040,22744
20230926,091800,2505361035,5040,5000,5050,4995,15366
20230926,091700,2428173575,5010,5050,5060,5010,24066
20230926,091600,2306957515,5030,4995,5090,4995,83858
20230926,091500,1884232020,4995,4945,4995,4940,18294
20230926,091400,1793247830,4945,4935,4945,4915,9965
20230926,091300,1744145865,4915,4945,4950,4915,14396
20230926,091200,1673124215,4945,4950,4970,4925,8907
20230926,091100,1629111035,4945,4995,4995,4945,27347
20230926,091000,1493350710,4990,4980,5010,4965,21569
20230926,090900,1385703720,4995,4945,4995,4945,26294
20230926,090800,1254758950,4945,4960,4960,4920,38726
20230926,090700,1063485115,4960,4900,4960,4895,50860
20230926,090600,812738580,4900,4900,4920,4875,29741
20230926,090500,666934240,4905,4880,4905,4870,9811
20230926,090400,618993735,4875,4900,4905,4855,8574
20230926,090300,577194940,4910,4880,4915,4860,23639
20230926,090200,461601845,4880,4850,4895,4845,26680
20230926,090100,331590430,4845,4855,4875,4830,30480
20230926,090000,183870440,4855,4845,4890,4845,36134