stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230927,205000,4879267405,4495,4495,4495,4495,42397
20230927,204900,4879267405,4495,4495,4495,4495,0
20230927,204800,4879267405,4495,4495,4495,4495,0
20230927,204700,4879267405,4495,4495,4495,4495,0
20230927,204600,4879267405,4495,4495,4495,4495,0
20230927,204500,4879267405,4495,4495,4495,4495,0
20230927,204400,4879267405,4495,4495,4495,4495,0
20230927,204300,4879267405,4495,4495,4495,4495,0
20230927,204200,4879267405,4495,4495,4495,4495,0
20230927,204100,4879267405,4495,4495,4495,4495,0
20230927,204000,4879267405,4495,4495,4495,4495,0
20230927,203900,4879267405,4495,4495,4495,4495,0
20230927,203800,4879267405,4495,4495,4495,4495,0
20230927,203700,4879267405,4495,4495,4495,4495,0
20230927,203600,4879267405,4495,4495,4495,4495,0
20230927,203500,4879267405,4495,4495,4495,4495,0
20230927,203400,4879267405,4495,4495,4495,4495,0
20230927,203300,4879267405,4495,4495,4495,4495,0
20230927,203200,4879267405,4495,4495,4495,4495,0
20230927,203100,4879267405,4495,4495,4495,4495,0
20230927,203000,4879267405,4495,4495,4495,4495,0
20230927,202900,4879267405,4495,4495,4495,4495,0
20230927,202800,4879267405,4495,4495,4495,4495,0
20230927,202700,4879267405,4495,4495,4495,4495,0
20230927,202600,4879267405,4495,4495,4495,4495,0
20230927,202500,4879267405,4495,4495,4495,4495,0
20230927,202400,4879267405,4495,4495,4495,4495,0
20230927,202300,4879267405,4495,4495,4495,4495,0
20230927,202200,4879267405,4495,4495,4495,4495,0
20230927,202100,4879267405,4495,4495,4495,4495,0
20230927,202000,4879267405,4495,4495,4495,4495,42397
20230927,201900,4879267405,4495,4495,4495,4495,0
20230927,201800,4879267405,4495,4495,4495,4495,0
20230927,201700,4879267405,4495,4495,4495,4495,0
20230927,201600,4879267405,4495,4495,4495,4495,0
20230927,201500,4879267405,4495,4495,4495,4495,0
20230927,201400,4879267405,4495,4495,4495,4495,0
20230927,201300,4879267405,4495,4495,4495,4495,0
20230927,201200,4879267405,4495,4495,4495,4495,0
20230927,201100,4879267405,4495,4495,4495,4495,0
20230927,201000,4879267405,4495,4495,4495,4495,0
20230927,200900,4879267405,4495,4495,4495,4495,0
20230927,200800,4879267405,4495,4495,4495,4495,0
20230927,200700,4879267405,4495,4495,4495,4495,0
20230927,200600,4879267405,4495,4495,4495,4495,0
20230927,200500,4879267405,4495,4495,4495,4495,0
20230927,200400,4879267405,4495,4495,4495,4495,0
20230927,200300,4879267405,4495,4495,4495,4495,0
20230927,200200,4879267405,4495,4495,4495,4495,0
20230927,200100,4879267405,4495,4495,4495,4495,0
20230927,200000,4879267405,4495,4495,4495,4495,0
20230927,195900,4879267405,4495,4495,4495,4495,0
20230927,195800,4879267405,4495,4495,4495,4495,0
20230927,195700,4879267405,4495,4495,4495,4495,0
20230927,195600,4879267405,4495,4495,4495,4495,0
20230927,195500,4879267405,4495,4495,4495,4495,0
20230927,195400,4879267405,4495,4495,4495,4495,0
20230927,195300,4879267405,4495,4495,4495,4495,0
20230927,195200,4879267405,4495,4495,4495,4495,0
20230927,195100,4879267405,4495,4495,4495,4495,0
20230927,195000,4879267405,4495,4495,4495,4495,42397
20230927,194900,4879267405,4495,4495,4495,4495,0
20230927,194800,4879267405,4495,4495,4495,4495,0
20230927,194700,4879267405,4495,4495,4495,4495,0
20230927,194600,4879267405,4495,4495,4495,4495,0
20230927,194500,4879267405,4495,4495,4495,4495,0
20230927,194400,4879267405,4495,4495,4495,4495,0
20230927,194300,4879267405,4495,4495,4495,4495,0
20230927,194200,4879267405,4495,4495,4495,4495,0
20230927,194100,4879267405,4495,4495,4495,4495,0
20230927,194000,4879267405,4495,4495,4495,4495,0
20230927,193900,4879267405,4495,4495,4495,4495,0
20230927,193800,4879267405,4495,4495,4495,4495,0
20230927,193700,4879267405,4495,4495,4495,4495,0
20230927,193600,4879267405,4495,4495,4495,4495,0
20230927,193500,4879267405,4495,4495,4495,4495,0
20230927,193400,4879267405,4495,4495,4495,4495,0
20230927,193300,4879267405,4495,4495,4495,4495,0
20230927,193200,4879267405,4495,4495,4495,4495,0
20230927,193100,4879267405,4495,4495,4495,4495,0
20230927,193000,4879267405,4495,4495,4495,4495,0
20230927,192900,4879267405,4495,4495,4495,4495,0
20230927,192800,4879267405,4495,4495,4495,4495,0
20230927,192700,4879267405,4495,4495,4495,4495,0
20230927,192600,4879267405,4495,4495,4495,4495,0
20230927,192500,4879267405,4495,4495,4495,4495,0
20230927,192400,4879267405,4495,4495,4495,4495,0
20230927,192300,4879267405,4495,4495,4495,4495,0
20230927,192200,4879267405,4495,4495,4495,4495,0
20230927,192100,4879267405,4495,4495,4495,4495,0
20230927,192000,4879267405,4495,4495,4495,4495,42397
20230927,191900,4879267405,4495,4495,4495,4495,0
20230927,191800,4879267405,4495,4495,4495,4495,0
20230927,191700,4879267405,4495,4495,4495,4495,0
20230927,191600,4879267405,4495,4495,4495,4495,0
20230927,191500,4879267405,4495,4495,4495,4495,0
20230927,191400,4879267405,4495,4495,4495,4495,0
20230927,191300,4879267405,4495,4495,4495,4495,0
20230927,191200,4879267405,4495,4495,4495,4495,0
20230927,191100,4879267405,4495,4495,4495,4495,0
20230927,191000,4879267405,4495,4495,4495,4495,0
20230927,190900,4879267405,4495,4495,4495,4495,0
20230927,190800,4879267405,4495,4495,4495,4495,0
20230927,190700,4879267405,4495,4495,4495,4495,0
20230927,190600,4879267405,4495,4495,4495,4495,0
20230927,190500,4879267405,4495,4495,4495,4495,0
20230927,190400,4879267405,4495,4495,4495,4495,0
20230927,190300,4879267405,4495,4495,4495,4495,0
20230927,190200,4879267405,4495,4495,4495,4495,0
20230927,190100,4879267405,4495,4495,4495,4495,0
20230927,190000,4879267405,4495,4495,4495,4495,0
20230927,185900,4879267405,4495,4495,4495,4495,0
20230927,185800,4879267405,4495,4495,4495,4495,0
20230927,185700,4879267405,4495,4495,4495,4495,0
20230927,185600,4879267405,4495,4495,4495,4495,0
20230927,185500,4879267405,4495,4495,4495,4495,0
20230927,185400,4879267405,4495,4495,4495,4495,0
20230927,185300,4879267405,4495,4495,4495,4495,0
20230927,185200,4879267405,4495,4495,4495,4495,0
20230927,185100,4879267405,4495,4495,4495,4495,0
20230927,185000,4879267405,4495,4495,4495,4495,42397
20230927,184900,4879267405,4495,4495,4495,4495,0
20230927,184800,4879267405,4495,4495,4495,4495,0
20230927,184700,4879267405,4495,4495,4495,4495,0
20230927,184600,4879267405,4495,4495,4495,4495,0
20230927,184500,4879267405,4495,4495,4495,4495,0
20230927,184400,4879267405,4495,4495,4495,4495,0
20230927,184300,4879267405,4495,4495,4495,4495,0
20230927,184200,4879267405,4495,4495,4495,4495,0
20230927,184100,4879267405,4495,4495,4495,4495,0
20230927,184000,4879267405,4495,4495,4495,4495,0
20230927,183900,4879267405,4495,4495,4495,4495,0
20230927,183800,4879267405,4495,4495,4495,4495,0
20230927,183700,4879267405,4495,4495,4495,4495,0
20230927,183600,4879267405,4495,4495,4495,4495,0
20230927,183500,4879267405,4495,4495,4495,4495,0
20230927,183400,4879267405,4495,4495,4495,4495,0
20230927,183300,4879267405,4495,4495,4495,4495,0
20230927,183200,4879267405,4495,4495,4495,4495,0
20230927,183100,4879267405,4495,4495,4495,4495,0
20230927,183000,4879267405,4495,4495,4495,4495,0
20230927,182900,4879267405,4495,4495,4495,4495,0
20230927,182800,4879267405,4495,4495,4495,4495,0
20230927,182700,4879267405,4495,4495,4495,4495,0
20230927,182600,4879267405,4495,4495,4495,4495,0
20230927,182500,4879267405,4495,4495,4495,4495,0
20230927,182400,4879267405,4495,4495,4495,4495,0
20230927,182300,4879267405,4495,4495,4495,4495,0
20230927,182200,4879267405,4495,4495,4495,4495,0
20230927,182100,4879267405,4495,4495,4495,4495,0
20230927,182000,4879267405,4495,4495,4495,4495,42397
20230927,181900,4879267405,4495,4495,4495,4495,0
20230927,181800,4879267405,4495,4495,4495,4495,0
20230927,181700,4879267405,4495,4495,4495,4495,0
20230927,181600,4879267405,4495,4495,4495,4495,0
20230927,181500,4879267405,4495,4495,4495,4495,0
20230927,181400,4879267405,4495,4495,4495,4495,0
20230927,181300,4879267405,4495,4495,4495,4495,0
20230927,181200,4879267405,4495,4495,4495,4495,0
20230927,181100,4879267405,4495,4495,4495,4495,0
20230927,181000,4879267405,4495,4495,4495,4495,0
20230927,180900,4879267405,4495,4495,4495,4495,0
20230927,180800,4879267405,4495,4495,4495,4495,0
20230927,180700,4879267405,4495,4495,4495,4495,0
20230927,180600,4879267405,4495,4495,4495,4495,0
20230927,180500,4879267405,4495,4495,4495,4495,0
20230927,180400,4879267405,4495,4495,4495,4495,0
20230927,180300,4879267405,4495,4495,4495,4495,0
20230927,180200,4879267405,4495,4495,4495,4495,0
20230927,180100,4879267405,4495,4495,4495,4495,0
20230927,180000,4879267405,4495,4495,4495,4495,0
20230927,175900,4879267405,4495,4495,4495,4495,0
20230927,175800,4879267405,4495,4495,4495,4495,0
20230927,175700,4879267405,4495,4495,4495,4495,0
20230927,175600,4879267405,4495,4495,4495,4495,0
20230927,175500,4879267405,4495,4495,4495,4495,0
20230927,175400,4879267405,4495,4495,4495,4495,0
20230927,175300,4879267405,4495,4495,4495,4495,0
20230927,175200,4879267405,4495,4495,4495,4495,0
20230927,175100,4879267405,4495,4495,4495,4495,0
20230927,175000,4879267405,4495,4495,4495,4495,42397
20230927,174900,4879267405,4495,4495,4495,4495,0
20230927,174800,4879267405,4495,4495,4495,4495,0
20230927,174700,4879267405,4495,4495,4495,4495,0
20230927,174600,4879267405,4495,4495,4495,4495,0
20230927,174500,4879267405,4495,4495,4495,4495,0
20230927,174400,4879267405,4495,4495,4495,4495,0
20230927,174300,4879267405,4495,4495,4495,4495,0
20230927,174200,4879267405,4495,4495,4495,4495,0
20230927,174100,4879267405,4495,4495,4495,4495,0
20230927,174000,4879267405,4495,4495,4495,4495,0
20230927,173900,4879267405,4495,4495,4495,4495,0
20230927,173800,4879267405,4495,4495,4495,4495,0
20230927,173700,4879267405,4495,4495,4495,4495,0
20230927,173600,4879267405,4495,4495,4495,4495,0
20230927,173500,4879267405,4495,4495,4495,4495,0
20230927,173400,4879267405,4495,4495,4495,4495,0
20230927,173300,4879267405,4495,4495,4495,4495,0
20230927,173200,4879267405,4495,4495,4495,4495,0
20230927,173100,4879267405,4495,4495,4495,4495,0
20230927,173000,4879267405,4495,4495,4495,4495,0
20230927,172900,4879267405,4495,4495,4495,4495,0
20230927,172800,4879267405,4495,4495,4495,4495,0
20230927,172700,4879267405,4495,4495,4495,4495,0
20230927,172600,4879267405,4495,4495,4495,4495,0
20230927,172500,4879267405,4495,4495,4495,4495,0
20230927,172400,4879267405,4495,4495,4495,4495,0
20230927,172300,4879267405,4495,4495,4495,4495,0
20230927,172200,4879267405,4495,4495,4495,4495,0
20230927,172100,4879267405,4495,4495,4495,4495,0
20230927,172000,4879267405,4495,4495,4495,4495,42397
20230927,171900,4879267405,4495,4495,4495,4495,0
20230927,171800,4879267405,4495,4495,4495,4495,0
20230927,171700,4879267405,4495,4495,4495,4495,0
20230927,171600,4879267405,4495,4495,4495,4495,0
20230927,171500,4879267405,4495,4495,4495,4495,0
20230927,171400,4879267405,4495,4495,4495,4495,0
20230927,171300,4879267405,4495,4495,4495,4495,0
20230927,171200,4879267405,4495,4495,4495,4495,0
20230927,171100,4879267405,4495,4495,4495,4495,0
20230927,171000,4879267405,4495,4495,4495,4495,0
20230927,170900,4879267405,4495,4495,4495,4495,0
20230927,170800,4879267405,4495,4495,4495,4495,0
20230927,170700,4879267405,4495,4495,4495,4495,0
20230927,170600,4879267405,4495,4495,4495,4495,0
20230927,170500,4879267405,4495,4495,4495,4495,0
20230927,170400,4879267405,4495,4495,4495,4495,0
20230927,170300,4879267405,4495,4495,4495,4495,0
20230927,170200,4879267405,4495,4495,4495,4495,0
20230927,170100,4879267405,4495,4495,4495,4495,0
20230927,170000,4879267405,4495,4495,4495,4495,0
20230927,165900,4879267405,4495,4495,4495,4495,0
20230927,165800,4879267405,4495,4495,4495,4495,0
20230927,165700,4879267405,4495,4495,4495,4495,0
20230927,165600,4879267405,4495,4495,4495,4495,0
20230927,165500,4879267405,4495,4495,4495,4495,0
20230927,165400,4879267405,4495,4495,4495,4495,0
20230927,165300,4879267405,4495,4495,4495,4495,0
20230927,165200,4879267405,4495,4495,4495,4495,0
20230927,165100,4879267405,4495,4495,4495,4495,0
20230927,165000,4879267405,4495,4495,4495,4495,42397
20230927,164900,4879267405,4495,4495,4495,4495,0
20230927,164800,4879267405,4495,4495,4495,4495,0
20230927,164700,4879267405,4495,4495,4495,4495,0
20230927,164600,4879267405,4495,4495,4495,4495,0
20230927,164500,4879267405,4495,4495,4495,4495,0
20230927,164400,4879267405,4495,4495,4495,4495,0
20230927,164300,4879267405,4495,4495,4495,4495,0
20230927,164200,4879267405,4495,4495,4495,4495,0
20230927,164100,4879267405,4495,4495,4495,4495,0
20230927,164000,4879267405,4495,4495,4495,4495,0
20230927,163900,4879267405,4495,4495,4495,4495,0
20230927,163800,4879267405,4495,4495,4495,4495,0
20230927,163700,4879267405,4495,4495,4495,4495,0
20230927,163600,4879267405,4495,4495,4495,4495,0
20230927,163500,4879267405,4495,4495,4495,4495,0
20230927,163400,4879267405,4495,4495,4495,4495,0
20230927,163300,4879267405,4495,4495,4495,4495,0
20230927,163200,4879267405,4495,4495,4495,4495,0
20230927,163100,4879267405,4495,4495,4495,4495,0
20230927,163000,4879267405,4495,4495,4495,4495,0
20230927,162900,4879267405,4495,4495,4495,4495,0
20230927,162800,4879267405,4495,4495,4495,4495,0
20230927,162700,4879267405,4495,4495,4495,4495,0
20230927,162600,4879267405,4495,4495,4495,4495,0
20230927,162500,4879267405,4495,4495,4495,4495,0
20230927,162400,4879267405,4495,4495,4495,4495,0
20230927,162300,4879267405,4495,4495,4495,4495,0
20230927,162200,4879267405,4495,4495,4495,4495,0
20230927,162100,4879267405,4495,4495,4495,4495,0
20230927,162000,4879267405,4495,4495,4495,4495,42397
20230927,161900,4879267405,4495,4495,4495,4495,0
20230927,161800,4879267405,4495,4495,4495,4495,0
20230927,161700,4879267405,4495,4495,4495,4495,0
20230927,161600,4879267405,4495,4495,4495,4495,0
20230927,161500,4879267405,4495,4495,4495,4495,0
20230927,161400,4879267405,4495,4495,4495,4495,0
20230927,161300,4879267405,4495,4495,4495,4495,0
20230927,161200,4879267405,4495,4495,4495,4495,0
20230927,161100,4879267405,4495,4495,4495,4495,0
20230927,161000,4879267405,4495,4495,4495,4495,0
20230927,160900,4879267405,4495,4495,4495,4495,0
20230927,160800,4879267405,4495,4495,4495,4495,0
20230927,160700,4879267405,4495,4495,4495,4495,0
20230927,160600,4879267405,4495,4495,4495,4495,0
20230927,160500,4879267405,4495,4495,4495,4495,0
20230927,160400,4879267405,4495,4495,4495,4495,0
20230927,160300,4879267405,4495,4495,4495,4495,0
20230927,160200,4879267405,4495,4495,4495,4495,0
20230927,160100,4879267405,4495,4495,4495,4495,0
20230927,160000,4879267405,4495,4495,4495,4495,0
20230927,155900,4879267405,4495,4495,4495,4495,0
20230927,155800,4879267405,4495,4495,4495,4495,0
20230927,155700,4879267405,4495,4495,4495,4495,0
20230927,155600,4879267405,4495,4495,4495,4495,0
20230927,155500,4879267405,4495,4495,4495,4495,0
20230927,155400,4879267405,4495,4495,4495,4495,0
20230927,155300,4879267405,4495,4495,4495,4495,0
20230927,155200,4879267405,4495,4495,4495,4495,0
20230927,155100,4879267405,4495,4495,4495,4495,0
20230927,155000,4879267405,4495,4495,4495,4495,42397
20230927,154900,4879267405,4495,4495,4495,4495,0
20230927,154800,4879267405,4495,4495,4495,4495,0
20230927,154700,4879267405,4495,4495,4495,4495,0
20230927,154600,4879267405,4495,4495,4495,4495,0
20230927,154500,4879267405,4495,4495,4495,4495,0
20230927,154400,4879267405,4495,4495,4495,4495,0
20230927,154300,4879267405,4495,4495,4495,4495,0
20230927,154200,4879267405,4495,4495,4495,4495,0
20230927,154100,4879267405,4495,4495,4495,4495,0
20230927,154000,4879267405,4495,4495,4495,4495,0
20230927,153900,4879267405,4495,4495,4495,4495,0
20230927,153800,4879267405,4495,4495,4495,4495,0
20230927,153700,4879267405,4495,4495,4495,4495,0
20230927,153600,4879267405,4495,4495,4495,4495,0
20230927,153500,4879267405,4495,4495,4495,4495,0
20230927,153400,4879267405,4495,4495,4495,4495,0
20230927,153300,4879267405,4495,4495,4495,4495,0
20230927,153200,4879267405,4495,4495,4495,4495,0
20230927,153100,4879267405,4495,4495,4495,4495,0
20230927,153000,4879267405,4495,4495,4495,4495,42397
20230927,152900,4688692890,4535,4535,4535,4535,0
20230927,152800,4688692890,4535,4535,4535,4535,0
20230927,152700,4688692890,4535,4535,4535,4535,0
20230927,152600,4688692890,4535,4535,4535,4535,0
20230927,152500,4688692890,4535,4535,4535,4535,0
20230927,152400,4688692890,4535,4535,4535,4535,0
20230927,152300,4688692890,4535,4535,4535,4535,0
20230927,152200,4688692890,4535,4535,4535,4535,0
20230927,152100,4688692890,4535,4535,4535,4535,0
20230927,152000,4688692890,4535,4535,4535,4535,0
20230927,151900,4688692890,4535,4525,4535,4520,4647
20230927,151800,4667675260,4525,4540,4540,4525,8378
20230927,151700,4629700640,4540,4550,4550,4535,8233
20230927,151600,4592322240,4550,4560,4560,4540,4607
20230927,151500,4571374195,4555,4560,4560,4550,4414
20230927,151400,4551274030,4560,4535,4560,4535,8794
20230927,151300,4511270275,4535,4525,4545,4525,9306
20230927,151200,4469065665,4530,4530,4530,4525,3359
20230927,151100,4453866065,4525,4540,4540,4525,1768
20230927,151000,4445852765,4545,4540,4545,4540,4903
20230927,150900,4423593125,4540,4540,4540,4535,910
20230927,150800,4419465755,4535,4535,4540,4530,2206
20230927,150700,4409457160,4540,4535,4540,4525,871
20230927,150600,4405508185,4535,4530,4535,4525,757
20230927,150500,4402077820,4535,4545,4545,4530,894
20230927,150400,4398020745,4540,4535,4540,4535,1449
20230927,150300,4391442925,4540,4540,4540,4530,2042
20230927,150200,4382187305,4540,4545,4545,4530,1383
20230927,150100,4375901625,4545,4525,4550,4525,4526
20230927,150000,4355363535,4525,4520,4525,4520,236
20230927,145900,4354296805,4520,4515,4520,4515,5527
20230927,145800,4329340835,4515,4530,4530,4515,6241
20230927,145700,4301117045,4530,4540,4540,4530,1598
20230927,145600,4293874570,4540,4540,4545,4540,1184
20230927,145500,4288499205,4540,4545,4550,4540,470
20230927,145400,4286364710,4550,4550,4555,4550,2611
20230927,145300,4274483420,4550,4540,4550,4530,17354
20230927,145200,4195674130,4540,4530,4540,4530,1201
20230927,145100,4190230020,4540,4540,4545,4530,9672
20230927,145000,4146368995,4545,4535,4545,4535,8158
20230927,144900,4109334910,4535,4515,4540,4510,13160
20230927,144800,4049756700,4520,4520,4525,4510,3228
20230927,144700,4035174890,4520,4515,4520,4510,3149
20230927,144600,4020949060,4515,4515,4520,4510,1232
20230927,144500,4015388105,4520,4500,4520,4500,1933
20230927,144400,4006675340,4495,4495,4500,4485,2125
20230927,144300,3997131175,4495,4485,4495,4485,447
20230927,144200,3995126350,4480,4490,4490,4480,188
20230927,144100,3994283265,4490,4515,4515,4490,3533
20230927,144000,3978369060,4520,4520,4520,4515,280
20230927,143900,3977103465,4515,4515,4520,4515,321
20230927,143800,3975653800,4525,4520,4525,4510,2108
20230927,143700,3966136475,4520,4515,4520,4510,1472
20230927,143600,3959490215,4515,4515,4515,4505,1075
20230927,143500,3954641500,4505,4505,4510,4505,1998
20230927,143400,3945638040,4505,4505,4505,4505,981
20230927,143300,3941218635,4510,4510,4510,4510,487
20230927,143200,3939022265,4510,4510,4510,4510,1634
20230927,143100,3931652925,4510,4510,4510,4500,1878
20230927,143000,3923200215,4500,4495,4500,4495,457
20230927,142900,3921144110,4490,4495,4495,4490,1068
20230927,142800,3916343520,4495,4500,4500,4495,17
20230927,142700,3916267100,4500,4495,4505,4495,2025
20230927,142600,3907154840,4495,4510,4510,4495,196
20230927,142500,3906273455,4510,4475,4510,4475,5579
20230927,142400,3881179535,4490,4475,4490,4475,74
20230927,142300,3880847460,4495,4485,4495,4485,3535
20230927,142200,3864980435,4485,4470,4485,4460,2744
20230927,142100,3852716805,4480,4475,4480,4470,1792
20230927,142000,3844702135,4455,4460,4475,4455,2961
20230927,141900,3831483065,4465,4465,4465,4465,0
20230927,141800,3831483065,4465,4465,4465,4450,941
20230927,141700,3827291220,4465,4465,4465,4465,509
20230927,141600,3825018535,4465,4460,4465,4460,1640
20230927,141500,3817704115,4465,4455,4465,4455,224
20230927,141400,3816704655,4455,4450,4455,4445,212
20230927,141300,3815761645,4465,4465,4470,4465,93
20230927,141200,3815346150,4440,4435,4470,4435,602
20230927,141100,3812660395,4440,4440,4455,4440,176
20230927,141000,3811878080,4440,4445,4445,4440,1617
20230927,140900,3804698015,4445,4440,4445,4440,447
20230927,140800,3802713295,4440,4440,4440,4440,413
20230927,140700,3800879575,4440,4440,4440,4440,568
20230927,140600,3798357655,4440,4440,4455,4440,98
20230927,140500,3797922095,4445,4460,4460,4445,878
20230927,140400,3794013220,4460,4460,4470,4460,12
20230927,140300,3793959670,4460,4460,4460,4460,200
20230927,140200,3793067670,4460,4470,4480,4460,1866
20230927,140100,3784724975,4470,4460,4470,4460,1576
20230927,140000,3777688080,4460,4435,4460,4435,5386
20230927,135900,3753743615,4435,4435,4440,4435,81
20230927,135800,3753384365,4440,4430,4440,4430,341
20230927,135700,3751872010,4430,4430,4430,4430,10
20230927,135600,3751827710,4430,4410,4430,4410,1338
20230927,135500,3745915070,4410,4415,4415,4410,170
20230927,135400,3745165360,4415,4415,4415,4415,15
20230927,135300,3745099135,4415,4405,4415,4405,406
20230927,135200,3743310655,4405,4415,4415,4405,33
20230927,135100,3743164990,4420,4420,4420,4400,374
20230927,135000,3741516535,4420,4420,4425,4400,6271
20230927,134900,3713893175,4410,4405,4420,4405,1633
20230927,134800,3706685065,4410,4425,4425,4410,1021
20230927,134700,3702180945,4425,4425,4425,4425,311
20230927,134600,3700804770,4440,4420,4440,4420,1503
20230927,134500,3694151450,4420,4420,4420,4420,591
20230927,134400,3691539230,4420,4440,4440,4420,185
20230927,134300,3690718610,4440,4440,4440,4420,56
20230927,134200,3690470370,4415,4435,4440,4415,4047
20230927,134100,3672584855,4435,4445,4445,4435,1453
20230927,134000,3666135615,4445,4445,4445,4435,958
20230927,133900,3661883160,4450,4435,4450,4435,538
20230927,133800,3659494460,4430,4440,4440,4430,275
20230927,133700,3658276185,4425,4425,4440,4425,2399
20230927,133600,3647660090,4425,4430,4430,4425,390
20230927,133500,3645934335,4435,4430,4435,4425,436
20230927,133400,3644001230,4420,4420,4430,4420,755
20230927,133300,3640664070,4420,4425,4425,4420,525
20230927,133200,3638342580,4425,4425,4425,4425,4
20230927,133100,3638324880,4440,4425,4440,4420,1070
20230927,133000,3633591650,4440,4425,4440,4425,2
20230927,132900,3633582785,4425,4440,4440,4425,222
20230927,132800,3632599800,4430,4430,4430,4425,663
20230927,132700,3629665465,4430,4440,4440,4430,6
20230927,132600,3629638855,4435,4435,4435,4435,23
20230927,132500,3629536850,4440,4440,4440,4420,616
20230927,132400,3626813920,4430,4430,4430,4430,3534
20230927,132300,3611158300,4425,4435,4435,4425,2848
20230927,132200,3598550420,4440,4440,4445,4440,365
20230927,132100,3596929800,4445,4445,4445,4430,2719
20230927,132000,3584847885,4445,4445,4445,4445,396
20230927,131900,3583087665,4455,4440,4455,4440,2272
20230927,131800,3572988070,4440,4420,4440,4420,5009
20230927,131700,3550796115,4415,4405,4415,4405,1742
20230927,131600,3543111390,4405,4410,4415,4405,900
20230927,131500,3539144885,4415,4400,4415,4395,939
20230927,131400,3535016055,4400,4405,4410,4400,1604
20230927,131300,3527950000,4400,4390,4400,4390,611
20230927,131200,3525264710,4390,4395,4400,4390,727
20230927,131100,3522068600,4390,4400,4400,4390,248
20230927,131000,3520978340,4400,4400,4400,4400,134
20230927,130900,3520388740,4400,4390,4400,4385,149
20230927,130800,3519735240,4390,4385,4390,4385,199
20230927,130700,3518862575,4385,4410,4410,4385,3223
20230927,130600,3504686310,4410,4415,4415,4410,89
20230927,130500,3504293815,4415,4410,4415,4410,580
20230927,130400,3501733515,4420,4410,4420,4410,1023
20230927,130300,3497220270,4420,4400,4425,4400,734
20230927,130200,3493980695,4410,4415,4415,4410,16
20230927,130100,3493910095,4415,4390,4415,4390,2002
20230927,130000,3485100115,4390,4395,4395,4390,609
20230927,125900,3482426575,4390,4395,4395,4390,103
20230927,125800,3481974320,4395,4395,4395,4385,272
20230927,125700,3480780630,4395,4390,4395,4390,312
20230927,125600,3479410755,4390,4385,4390,4380,2760
20230927,125500,3467308570,4385,4385,4385,4385,8381
20230927,125400,3430557885,4385,4375,4390,4375,1653
20230927,125300,3423322400,4395,4400,4400,4375,1678
20230927,125200,3415969060,4400,4390,4400,4385,2681
20230927,125100,3404191010,4385,4395,4395,4385,321
20230927,125000,3402781800,4395,4390,4395,4385,271
20230927,124900,3401592035,4395,4395,4400,4390,1644
20230927,124800,3394371335,4395,4390,4395,4390,606
20230927,124700,3391710960,4390,4385,4390,4385,781
20230927,124600,3388286240,4385,4385,4385,4380,186
20230927,124500,3387471495,4385,4380,4385,4380,630
20230927,124400,3384712050,4385,4375,4385,4375,174
20230927,124300,3383950180,4375,4385,4390,4375,1977
20230927,124200,3375289390,4385,4380,4385,4370,516
20230927,124100,3373029275,4380,4380,4380,4360,7033
20230927,124000,3342340375,4380,4380,4380,4370,1835
20230927,123900,3334320145,4375,4380,4380,4375,25
20230927,123800,3334210730,4380,4375,4380,4375,401
20230927,123700,3332456085,4370,4375,4375,4370,1408
20230927,123600,3326296105,4375,4380,4380,4375,4
20230927,123500,3326278600,4370,4370,4375,4365,157
20230927,123400,3325592780,4375,4375,4375,4375,78
20230927,123300,3325251530,4380,4375,4380,4365,204
20230927,123200,3324359040,4375,4375,4375,4355,4418
20230927,123100,3305111315,4360,4375,4375,4360,97
20230927,123000,3304688360,4355,4365,4385,4355,8136
20230927,122900,3269231445,4365,4370,4370,4365,548
20230927,122800,3266837695,4385,4390,4390,4375,1283
20230927,122700,3261218970,4380,4390,4390,4380,269
20230927,122600,3260038090,4390,4395,4395,4385,951
20230927,122500,3255867780,4395,4395,4395,4395,136
20230927,122400,3255270060,4395,4395,4395,4385,3053
20230927,122300,3241868180,4395,4390,4395,4385,1725
20230927,122200,3234290970,4390,4385,4390,4375,1550
20230927,122100,3227509170,4375,4375,4385,4360,6581
20230927,122000,3198741440,4375,4370,4375,4370,262
20230927,121900,3197596440,4375,4375,4375,4365,1930
20230927,121800,3189170155,4370,4370,4375,4365,2092
20230927,121700,3180029550,4375,4370,4375,4365,541
20230927,121600,3177667460,4375,4365,4375,4365,901
20230927,121500,3173732820,4375,4370,4375,4365,2578
20230927,121400,3162473885,4375,4365,4375,4360,730
20230927,121300,3159289585,4365,4370,4380,4360,73
20230927,121200,3158970950,4360,4355,4370,4355,1526
20230927,121100,3152322840,4355,4375,4380,4355,13313
20230927,121000,3094271485,4370,4395,4400,4370,11184
20230927,120900,3045344045,4395,4385,4395,4385,11
20230927,120800,3045295800,4380,4380,4385,4375,5789
20230927,120700,3019938530,4380,4380,4380,4370,5426
20230927,120600,2996189925,4380,4385,4385,4375,2060
20230927,120500,2987170435,4385,4400,4405,4375,22752
20230927,120400,2887158085,4400,4420,4420,4400,8596
20230927,120300,2849275830,4420,4420,4420,4420,297
20230927,120200,2847963090,4420,4435,4435,4420,4539
20230927,120100,2827872805,4445,4450,4450,4430,1250
20230927,120000,2822327440,4445,4455,4455,4445,81
20230927,115900,2821967175,4455,4455,4455,4455,4
20230927,115800,2821949355,4455,4455,4455,4455,159
20230927,115700,2821241010,4455,4455,4460,4440,61
20230927,115600,2820969125,4460,4440,4460,4440,2
20230927,115500,2820960225,4435,4440,4440,4435,500
20230927,115400,2818742715,4440,4460,4460,4440,1134
20230927,115300,2813699560,4440,4440,4455,4440,1450
20230927,115200,2807258415,4440,4435,4440,4435,193
20230927,115100,2806401860,4435,4435,4435,4435,620
20230927,115000,2803652160,4435,4435,4435,4435,507
20230927,114900,2801403615,4430,4430,4430,4430,380
20230927,114800,2799720215,4430,4430,4430,4425,810
20230927,114700,2796131935,4430,4440,4440,4430,789
20230927,114600,2792633270,4440,4440,4440,4430,560
20230927,114500,2790150975,4440,4440,4440,4440,206
20230927,114400,2789236335,4445,4455,4455,4445,383
20230927,114300,2787533885,4455,4455,4455,4455,0
20230927,114200,2787533885,4455,4455,4470,4445,951
20230927,114100,2783289535,4440,4435,4455,4435,4913
20230927,114000,2761476480,4440,4435,4440,4435,150
20230927,113900,2760810980,4435,4435,4435,4435,51
20230927,113800,2760584795,4430,4430,4430,4430,0
20230927,113700,2760584795,4430,4440,4440,4430,8573
20230927,113600,2722574715,4440,4440,4450,4440,213
20230927,113500,2721628985,4440,4440,4440,4440,2074
20230927,113400,2712420425,4440,4440,4440,4440,152
20230927,113300,2711745545,4440,4435,4440,4435,870
20230927,113200,2707884270,4435,4440,4440,4435,293
20230927,113100,2706583795,4440,4445,4445,4435,2916
20230927,113000,2693640055,4445,4440,4445,4440,227
20230927,112900,2692631920,4450,4435,4450,4435,88
20230927,112800,2692240635,4450,4440,4450,4440,249
20230927,112700,2691134455,4450,4450,4450,4450,42
20230927,112600,2690947555,4450,4435,4450,4435,268
20230927,112500,2689757460,4440,4440,4440,4440,271
20230927,112400,2688554220,4440,4440,4440,4440,1227
20230927,112300,2683106340,4440,4435,4440,4435,2000
20230927,112200,2674226405,4430,4430,4440,4430,527
20230927,112100,2671889905,4430,4435,4440,4430,1768
20230927,112000,2664049515,4435,4445,4450,4430,5455
20230927,111900,2639850790,4450,4455,4455,4450,2
20230927,111800,2639841885,4445,4445,4445,4440,1278
20230927,111700,2634162180,4445,4470,4475,4445,8186
20230927,111600,2597719585,4470,4465,4470,4460,1202
20230927,111500,2592357640,4460,4470,4470,4460,1071
20230927,111400,2587577800,4465,4465,4470,4465,56
20230927,111300,2587327545,4475,4465,4475,4465,1120
20230927,111200,2582325735,4465,4475,4475,4465,2179
20230927,111100,2572577670,4480,4490,4490,4480,3114
20230927,111000,2558606730,4490,4500,4500,4490,97
20230927,110900,2558170240,4490,4500,4500,4490,1858
20230927,110800,2549819085,4510,4500,4510,4500,635
20230927,110700,2546958730,4500,4505,4510,4500,1432
20230927,110600,2540512270,4500,4500,4505,4500,1409
20230927,110500,2534171640,4500,4490,4500,4490,274
20230927,110400,2532940120,4490,4490,4490,4490,6
20230927,110300,2532913180,4475,4470,4500,4470,64
20230927,110200,2532626945,4500,4480,4500,4465,2713
20230927,110100,2520480420,4510,4485,4510,4475,2960
20230927,110000,2507196470,4485,4470,4485,4470,948
20230927,105900,2502948365,4470,4470,4470,4465,620
20230927,105800,2500178465,4470,4475,4475,4465,994
20230927,105700,2495734330,4480,4480,4480,4480,393
20230927,105600,2493973690,4480,4480,4480,4480,344
20230927,105500,2492432570,4480,4480,4485,4480,344
20230927,105400,2490891440,4480,4485,4485,4475,1839
20230927,105300,2482649855,4485,4480,4490,4480,1686
20230927,105200,2475086845,4475,4470,4480,4465,173
20230927,105100,2474311855,4480,4460,4480,4455,958
20230927,105000,2470030835,4455,4480,4480,4455,2820
20230927,104900,2457427935,4475,4485,4485,4475,566
20230927,104800,2454892485,4485,4490,4490,4480,4111
20230927,104700,2436463865,4490,4485,4490,4485,841
20230927,104600,2432688785,4485,4485,4490,4485,1101
20230927,104500,2427748890,4485,4490,4490,4485,713
20230927,104400,2424550770,4490,4490,4495,4485,663
20230927,104300,2421573990,4495,4510,4510,4495,2489
20230927,104200,2410382555,4510,4505,4510,4495,2195
20230927,104100,2400508225,4510,4510,4510,4500,1007
20230927,104000,2395976685,4525,4495,4525,4495,976
20230927,103900,2391586725,4495,4500,4500,4480,7382
20230927,103800,2358424840,4500,4530,4530,4495,14596
20230927,103700,2292495305,4530,4530,4530,4520,1034
20230927,103600,2287820705,4530,4545,4545,4525,2026
20230927,103500,2278637400,4545,4530,4545,4530,3453
20230927,103400,2262971575,4530,4525,4535,4525,1963
20230927,103300,2254080180,4530,4535,4535,4525,83
20230927,103200,2253704190,4525,4535,4535,4515,1763
20230927,103100,2245729225,4535,4525,4535,4525,383
20230927,103000,2243995675,4525,4520,4525,4520,502
20230927,102900,2241726630,4515,4505,4515,4505,3860
20230927,102800,2224312595,4505,4510,4510,4500,2519
20230927,102700,2212969690,4515,4520,4520,4510,1832
20230927,102600,2204699430,4525,4545,4550,4525,2372
20230927,102500,2193961335,4545,4525,4550,4525,5203
20230927,102400,2170361215,4530,4510,4530,4500,6088
20230927,102300,2142941875,4525,4495,4535,4495,6406
20230927,102200,2114042300,4495,4495,4500,4475,2679
20230927,102100,2101995290,4495,4485,4505,4470,8359
20230927,102000,2064403810,4485,4440,4485,4440,7591
20230927,101900,2030495600,4445,4450,4450,4445,1141
20230927,101800,2025422240,4455,4455,4455,4455,72
20230927,101700,2025101480,4440,4440,4455,4440,754
20230927,101600,2021753120,4455,4455,4455,4440,384
20230927,101500,2020044280,4450,4430,4455,4430,2090
20230927,101400,2010743605,4430,4435,4450,4425,7351
20230927,101300,1978116620,4435,4425,4435,4415,8250
20230927,101200,1941677160,4430,4425,4430,4420,3069
20230927,101100,1928087895,4430,4425,4435,4425,1960
20230927,101000,1919405590,4425,4425,4425,4425,588
20230927,100900,1916803690,4440,4405,4440,4405,11851
20230927,100800,1864465475,4405,4430,4430,4405,624
20230927,100700,1861710270,4425,4410,4430,4395,2359
20230927,100600,1851293800,4400,4375,4410,4375,11837
20230927,100500,1799360775,4385,4385,4385,4370,4597
20230927,100400,1779241440,4375,4400,4400,4370,20568
20230927,100300,1689052085,4395,4420,4420,4395,19211
20230927,100200,1604480130,4420,4425,4435,4420,5118
20230927,100100,1581856595,4425,4430,4435,4425,5263
20230927,100000,1558555425,4430,4445,4445,4430,760
20230927,095900,1555182615,4440,4430,4440,4430,790
20230927,095800,1551675490,4425,4440,4440,4425,3270
20230927,095700,1537190660,4440,4445,4450,4440,2501
20230927,095600,1526070295,4440,4440,4440,4425,801
20230927,095500,1522519580,4435,4430,4450,4430,1056
20230927,095400,1517835935,4425,4435,4440,4425,4378
20230927,095300,1498438670,4435,4445,4445,4435,2833
20230927,095200,1485863245,4445,4460,4460,4445,2894
20230927,095100,1472985940,4460,4475,4480,4455,1679
20230927,095000,1465496520,4460,4460,4460,4460,602
20230927,094900,1462811600,4460,4470,4470,4455,3751
20230927,094800,1446072585,4475,4475,4475,4465,268
20230927,094700,1444873555,4465,4480,4480,4465,243
20230927,094600,1443787790,4480,4465,4480,4465,3350
20230927,094500,1428820790,4470,4465,4485,4460,2454
20230927,094400,1417854740,4465,4475,4475,4465,4370
20230927,094300,1398325310,4470,4475,4475,4470,2799
20230927,094200,1385808290,4480,4460,4480,4460,4026
20230927,094100,1367821540,4465,4470,4470,4465,1511
20230927,094000,1361069830,4475,4480,4480,4475,1249
20230927,093900,1355480475,4480,4485,4490,4480,1618
20230927,093800,1348226385,4485,4470,4485,4470,1066
20230927,093700,1343452425,4460,4465,4475,4460,2013
20230927,093600,1334463520,4465,4465,4475,4465,560
20230927,093500,1331963080,4480,4465,4480,4455,1882
20230927,093400,1323558600,4465,4455,4465,4450,1082
20230927,093300,1318737485,4450,4460,4465,4450,3307
20230927,093200,1303992710,4460,4460,4470,4460,1146
20230927,093100,1298881050,4460,4440,4460,4435,7457
20230927,093000,1265707105,4440,4435,4440,4430,401
20230927,092900,1263928520,4435,4440,4445,4435,288
20230927,092800,1262649795,4440,4445,4445,4435,209
20230927,092700,1261721575,4445,4450,4455,4430,1815
20230927,092600,1253675230,4440,4430,4450,4430,5413
20230927,092500,1229653755,4430,4425,4450,4425,1502
20230927,092400,1222992000,4425,4430,4450,4425,3191
20230927,092300,1208861775,4430,4460,4460,4425,1901
20230927,092200,1200428495,4460,4445,4470,4445,1330
20230927,092100,1194498245,4435,4455,4480,4435,3862
20230927,092000,1177300515,4450,4390,4450,4390,6350
20230927,091900,1149142485,4390,4410,4440,4390,23079
20230927,091800,1047530550,4415,4435,4435,4410,4825
20230927,091700,1026206610,4440,4445,4445,4420,3724
20230927,091600,1009732830,4445,4465,4465,4425,1568
20230927,091500,1002770105,4465,4435,4465,4425,7833
20230927,091400,967992875,4445,4450,4450,4425,5962
20230927,091300,941506100,4445,4480,4490,4445,6809
20230927,091200,911118690,4490,4485,4495,4470,8143
20230927,091100,874665530,4485,4490,4505,4475,3150
20230927,091000,860539720,4500,4500,4505,4475,5904
20230927,090900,834040095,4475,4490,4500,4465,11716
20230927,090800,781554560,4490,4490,4500,4480,2039
20230927,090700,772399120,4490,4470,4490,4460,4233
20230927,090600,753427835,4470,4455,4500,4455,9786
20230927,090500,709627420,4455,4425,4455,4405,9742
20230927,090400,666385420,4405,4510,4515,4385,39365
20230927,090300,491340805,4510,4530,4565,4495,28776
20230927,090200,361257615,4530,4545,4550,4530,14246
20230927,090100,296581935,4545,4495,4550,4495,19078
20230927,090000,210263370,4495,4490,4515,4490,45609