stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230927,205100,370750220,6260,6260,6260,6260,1114
20230927,205000,370750220,6260,6260,6260,6260,0
20230927,204900,370750220,6260,6260,6260,6260,0
20230927,204800,370750220,6260,6260,6260,6260,0
20230927,204700,370750220,6260,6260,6260,6260,0
20230927,204600,370750220,6260,6260,6260,6260,0
20230927,204500,370750220,6260,6260,6260,6260,0
20230927,204400,370750220,6260,6260,6260,6260,0
20230927,204300,370750220,6260,6260,6260,6260,0
20230927,204200,370750220,6260,6260,6260,6260,0
20230927,204100,370750220,6260,6260,6260,6260,0
20230927,204000,370750220,6260,6260,6260,6260,0
20230927,203900,370750220,6260,6260,6260,6260,0
20230927,203800,370750220,6260,6260,6260,6260,0
20230927,203700,370750220,6260,6260,6260,6260,0
20230927,203600,370750220,6260,6260,6260,6260,0
20230927,203500,370750220,6260,6260,6260,6260,0
20230927,203400,370750220,6260,6260,6260,6260,0
20230927,203300,370750220,6260,6260,6260,6260,0
20230927,203200,370750220,6260,6260,6260,6260,0
20230927,203100,370750220,6260,6260,6260,6260,0
20230927,203000,370750220,6260,6260,6260,6260,0
20230927,202900,370750220,6260,6260,6260,6260,0
20230927,202800,370750220,6260,6260,6260,6260,0
20230927,202700,370750220,6260,6260,6260,6260,0
20230927,202600,370750220,6260,6260,6260,6260,0
20230927,202500,370750220,6260,6260,6260,6260,0
20230927,202400,370750220,6260,6260,6260,6260,0
20230927,202300,370750220,6260,6260,6260,6260,0
20230927,202200,370750220,6260,6260,6260,6260,0
20230927,202100,370750220,6260,6260,6260,6260,1114
20230927,202000,370750220,6260,6260,6260,6260,0
20230927,201900,370750220,6260,6260,6260,6260,0
20230927,201800,370750220,6260,6260,6260,6260,0
20230927,201700,370750220,6260,6260,6260,6260,0
20230927,201600,370750220,6260,6260,6260,6260,0
20230927,201500,370750220,6260,6260,6260,6260,0
20230927,201400,370750220,6260,6260,6260,6260,0
20230927,201300,370750220,6260,6260,6260,6260,0
20230927,201200,370750220,6260,6260,6260,6260,0
20230927,201100,370750220,6260,6260,6260,6260,0
20230927,201000,370750220,6260,6260,6260,6260,0
20230927,200900,370750220,6260,6260,6260,6260,0
20230927,200800,370750220,6260,6260,6260,6260,0
20230927,200700,370750220,6260,6260,6260,6260,0
20230927,200600,370750220,6260,6260,6260,6260,0
20230927,200500,370750220,6260,6260,6260,6260,0
20230927,200400,370750220,6260,6260,6260,6260,0
20230927,200300,370750220,6260,6260,6260,6260,0
20230927,200200,370750220,6260,6260,6260,6260,0
20230927,200100,370750220,6260,6260,6260,6260,0
20230927,200000,370750220,6260,6260,6260,6260,0
20230927,195900,370750220,6260,6260,6260,6260,0
20230927,195800,370750220,6260,6260,6260,6260,0
20230927,195700,370750220,6260,6260,6260,6260,0
20230927,195600,370750220,6260,6260,6260,6260,0
20230927,195500,370750220,6260,6260,6260,6260,0
20230927,195400,370750220,6260,6260,6260,6260,0
20230927,195300,370750220,6260,6260,6260,6260,0
20230927,195200,370750220,6260,6260,6260,6260,0
20230927,195100,370750220,6260,6260,6260,6260,1114
20230927,195000,370750220,6260,6260,6260,6260,0
20230927,194900,370750220,6260,6260,6260,6260,0
20230927,194800,370750220,6260,6260,6260,6260,0
20230927,194700,370750220,6260,6260,6260,6260,0
20230927,194600,370750220,6260,6260,6260,6260,0
20230927,194500,370750220,6260,6260,6260,6260,0
20230927,194400,370750220,6260,6260,6260,6260,0
20230927,194300,370750220,6260,6260,6260,6260,0
20230927,194200,370750220,6260,6260,6260,6260,0
20230927,194100,370750220,6260,6260,6260,6260,0
20230927,194000,370750220,6260,6260,6260,6260,0
20230927,193900,370750220,6260,6260,6260,6260,0
20230927,193800,370750220,6260,6260,6260,6260,0
20230927,193700,370750220,6260,6260,6260,6260,0
20230927,193600,370750220,6260,6260,6260,6260,0
20230927,193500,370750220,6260,6260,6260,6260,0
20230927,193400,370750220,6260,6260,6260,6260,0
20230927,193300,370750220,6260,6260,6260,6260,0
20230927,193200,370750220,6260,6260,6260,6260,0
20230927,193100,370750220,6260,6260,6260,6260,0
20230927,193000,370750220,6260,6260,6260,6260,0
20230927,192900,370750220,6260,6260,6260,6260,0
20230927,192800,370750220,6260,6260,6260,6260,0
20230927,192700,370750220,6260,6260,6260,6260,0
20230927,192600,370750220,6260,6260,6260,6260,0
20230927,192500,370750220,6260,6260,6260,6260,0
20230927,192400,370750220,6260,6260,6260,6260,0
20230927,192300,370750220,6260,6260,6260,6260,0
20230927,192200,370750220,6260,6260,6260,6260,0
20230927,192100,370750220,6260,6260,6260,6260,1114
20230927,192000,370750220,6260,6260,6260,6260,0
20230927,191900,370750220,6260,6260,6260,6260,0
20230927,191800,370750220,6260,6260,6260,6260,0
20230927,191700,370750220,6260,6260,6260,6260,0
20230927,191600,370750220,6260,6260,6260,6260,0
20230927,191500,370750220,6260,6260,6260,6260,0
20230927,191400,370750220,6260,6260,6260,6260,0
20230927,191300,370750220,6260,6260,6260,6260,0
20230927,191200,370750220,6260,6260,6260,6260,0
20230927,191100,370750220,6260,6260,6260,6260,0
20230927,191000,370750220,6260,6260,6260,6260,0
20230927,190900,370750220,6260,6260,6260,6260,0
20230927,190800,370750220,6260,6260,6260,6260,0
20230927,190700,370750220,6260,6260,6260,6260,0
20230927,190600,370750220,6260,6260,6260,6260,0
20230927,190500,370750220,6260,6260,6260,6260,0
20230927,190400,370750220,6260,6260,6260,6260,0
20230927,190300,370750220,6260,6260,6260,6260,0
20230927,190200,370750220,6260,6260,6260,6260,0
20230927,190100,370750220,6260,6260,6260,6260,0
20230927,190000,370750220,6260,6260,6260,6260,0
20230927,185900,370750220,6260,6260,6260,6260,0
20230927,185800,370750220,6260,6260,6260,6260,0
20230927,185700,370750220,6260,6260,6260,6260,0
20230927,185600,370750220,6260,6260,6260,6260,0
20230927,185500,370750220,6260,6260,6260,6260,0
20230927,185400,370750220,6260,6260,6260,6260,0
20230927,185300,370750220,6260,6260,6260,6260,0
20230927,185200,370750220,6260,6260,6260,6260,0
20230927,185100,370750220,6260,6260,6260,6260,1114
20230927,185000,370750220,6260,6260,6260,6260,0
20230927,184900,370750220,6260,6260,6260,6260,0
20230927,184800,370750220,6260,6260,6260,6260,0
20230927,184700,370750220,6260,6260,6260,6260,0
20230927,184600,370750220,6260,6260,6260,6260,0
20230927,184500,370750220,6260,6260,6260,6260,0
20230927,184400,370750220,6260,6260,6260,6260,0
20230927,184300,370750220,6260,6260,6260,6260,0
20230927,184200,370750220,6260,6260,6260,6260,0
20230927,184100,370750220,6260,6260,6260,6260,0
20230927,184000,370750220,6260,6260,6260,6260,0
20230927,183900,370750220,6260,6260,6260,6260,0
20230927,183800,370750220,6260,6260,6260,6260,0
20230927,183700,370750220,6260,6260,6260,6260,0
20230927,183600,370750220,6260,6260,6260,6260,0
20230927,183500,370750220,6260,6260,6260,6260,0
20230927,183400,370750220,6260,6260,6260,6260,0
20230927,183300,370750220,6260,6260,6260,6260,0
20230927,183200,370750220,6260,6260,6260,6260,0
20230927,183100,370750220,6260,6260,6260,6260,0
20230927,183000,370750220,6260,6260,6260,6260,0
20230927,182900,370750220,6260,6260,6260,6260,0
20230927,182800,370750220,6260,6260,6260,6260,0
20230927,182700,370750220,6260,6260,6260,6260,0
20230927,182600,370750220,6260,6260,6260,6260,0
20230927,182500,370750220,6260,6260,6260,6260,0
20230927,182400,370750220,6260,6260,6260,6260,0
20230927,182300,370750220,6260,6260,6260,6260,0
20230927,182200,370750220,6260,6260,6260,6260,0
20230927,182100,370750220,6260,6260,6260,6260,1114
20230927,182000,370750220,6260,6260,6260,6260,0
20230927,181900,370750220,6260,6260,6260,6260,0
20230927,181800,370750220,6260,6260,6260,6260,0
20230927,181700,370750220,6260,6260,6260,6260,0
20230927,181600,370750220,6260,6260,6260,6260,0
20230927,181500,370750220,6260,6260,6260,6260,0
20230927,181400,370750220,6260,6260,6260,6260,0
20230927,181300,370750220,6260,6260,6260,6260,0
20230927,181200,370750220,6260,6260,6260,6260,0
20230927,181100,370750220,6260,6260,6260,6260,0
20230927,181000,370750220,6260,6260,6260,6260,0
20230927,180900,370750220,6260,6260,6260,6260,0
20230927,180800,370750220,6260,6260,6260,6260,0
20230927,180700,370750220,6260,6260,6260,6260,0
20230927,180600,370750220,6260,6260,6260,6260,0
20230927,180500,370750220,6260,6260,6260,6260,0
20230927,180400,370750220,6260,6260,6260,6260,0
20230927,180300,370750220,6260,6260,6260,6260,0
20230927,180200,370750220,6260,6260,6260,6260,0
20230927,180100,370750220,6260,6260,6260,6260,0
20230927,180000,370750220,6260,6260,6260,6260,0
20230927,175900,370750220,6260,6260,6260,6260,0
20230927,175800,370750220,6260,6260,6260,6260,0
20230927,175700,370750220,6260,6260,6260,6260,0
20230927,175600,370750220,6260,6260,6260,6260,0
20230927,175500,370750220,6260,6260,6260,6260,0
20230927,175400,370750220,6260,6260,6260,6260,0
20230927,175300,370750220,6260,6260,6260,6260,0
20230927,175200,370750220,6260,6260,6260,6260,0
20230927,175100,370750220,6260,6260,6260,6260,1114
20230927,175000,370750220,6260,6260,6260,6260,0
20230927,174900,370750220,6260,6260,6260,6260,0
20230927,174800,370750220,6260,6260,6260,6260,0
20230927,174700,370750220,6260,6260,6260,6260,0
20230927,174600,370750220,6260,6260,6260,6260,0
20230927,174500,370750220,6260,6260,6260,6260,0
20230927,174400,370750220,6260,6260,6260,6260,0
20230927,174300,370750220,6260,6260,6260,6260,0
20230927,174200,370750220,6260,6260,6260,6260,0
20230927,174100,370750220,6260,6260,6260,6260,0
20230927,174000,370750220,6260,6260,6260,6260,0
20230927,173900,370750220,6260,6260,6260,6260,0
20230927,173800,370750220,6260,6260,6260,6260,0
20230927,173700,370750220,6260,6260,6260,6260,0
20230927,173600,370750220,6260,6260,6260,6260,0
20230927,173500,370750220,6260,6260,6260,6260,0
20230927,173400,370750220,6260,6260,6260,6260,0
20230927,173300,370750220,6260,6260,6260,6260,0
20230927,173200,370750220,6260,6260,6260,6260,0
20230927,173100,370750220,6260,6260,6260,6260,0
20230927,173000,370750220,6260,6260,6260,6260,0
20230927,172900,370750220,6260,6260,6260,6260,0
20230927,172800,370750220,6260,6260,6260,6260,0
20230927,172700,370750220,6260,6260,6260,6260,0
20230927,172600,370750220,6260,6260,6260,6260,0
20230927,172500,370750220,6260,6260,6260,6260,0
20230927,172400,370750220,6260,6260,6260,6260,0
20230927,172300,370750220,6260,6260,6260,6260,0
20230927,172200,370750220,6260,6260,6260,6260,0
20230927,172100,370750220,6260,6260,6260,6260,1114
20230927,172000,370750220,6260,6260,6260,6260,0
20230927,171900,370750220,6260,6260,6260,6260,0
20230927,171800,370750220,6260,6260,6260,6260,0
20230927,171700,370750220,6260,6260,6260,6260,0
20230927,171600,370750220,6260,6260,6260,6260,0
20230927,171500,370750220,6260,6260,6260,6260,0
20230927,171400,370750220,6260,6260,6260,6260,0
20230927,171300,370750220,6260,6260,6260,6260,0
20230927,171200,370750220,6260,6260,6260,6260,0
20230927,171100,370750220,6260,6260,6260,6260,0
20230927,171000,370750220,6260,6260,6260,6260,0
20230927,170900,370750220,6260,6260,6260,6260,0
20230927,170800,370750220,6260,6260,6260,6260,0
20230927,170700,370750220,6260,6260,6260,6260,0
20230927,170600,370750220,6260,6260,6260,6260,0
20230927,170500,370750220,6260,6260,6260,6260,0
20230927,170400,370750220,6260,6260,6260,6260,0
20230927,170300,370750220,6260,6260,6260,6260,0
20230927,170200,370750220,6260,6260,6260,6260,0
20230927,170100,370750220,6260,6260,6260,6260,0
20230927,170000,370750220,6260,6260,6260,6260,0
20230927,165900,370750220,6260,6260,6260,6260,0
20230927,165800,370750220,6260,6260,6260,6260,0
20230927,165700,370750220,6260,6260,6260,6260,0
20230927,165600,370750220,6260,6260,6260,6260,0
20230927,165500,370750220,6260,6260,6260,6260,0
20230927,165400,370750220,6260,6260,6260,6260,0
20230927,165300,370750220,6260,6260,6260,6260,0
20230927,165200,370750220,6260,6260,6260,6260,0
20230927,165100,370750220,6260,6260,6260,6260,1114
20230927,165000,370750220,6260,6260,6260,6260,0
20230927,164900,370750220,6260,6260,6260,6260,0
20230927,164800,370750220,6260,6260,6260,6260,0
20230927,164700,370750220,6260,6260,6260,6260,0
20230927,164600,370750220,6260,6260,6260,6260,0
20230927,164500,370750220,6260,6260,6260,6260,0
20230927,164400,370750220,6260,6260,6260,6260,0
20230927,164300,370750220,6260,6260,6260,6260,0
20230927,164200,370750220,6260,6260,6260,6260,0
20230927,164100,370750220,6260,6260,6260,6260,0
20230927,164000,370750220,6260,6260,6260,6260,0
20230927,163900,370750220,6260,6260,6260,6260,0
20230927,163800,370750220,6260,6260,6260,6260,0
20230927,163700,370750220,6260,6260,6260,6260,0
20230927,163600,370750220,6260,6260,6260,6260,0
20230927,163500,370750220,6260,6260,6260,6260,0
20230927,163400,370750220,6260,6260,6260,6260,0
20230927,163300,370750220,6260,6260,6260,6260,0
20230927,163200,370750220,6260,6260,6260,6260,0
20230927,163100,370750220,6260,6260,6260,6260,0
20230927,163000,370750220,6260,6260,6260,6260,0
20230927,162900,370750220,6260,6260,6260,6260,0
20230927,162800,370750220,6260,6260,6260,6260,0
20230927,162700,370750220,6260,6260,6260,6260,0
20230927,162600,370750220,6260,6260,6260,6260,0
20230927,162500,370750220,6260,6260,6260,6260,0
20230927,162400,370750220,6260,6260,6260,6260,0
20230927,162300,370750220,6260,6260,6260,6260,0
20230927,162200,370750220,6260,6260,6260,6260,0
20230927,162100,370750220,6260,6260,6260,6260,1114
20230927,162000,370750220,6260,6260,6260,6260,0
20230927,161900,370750220,6260,6260,6260,6260,0
20230927,161800,370750220,6260,6260,6260,6260,0
20230927,161700,370750220,6260,6260,6260,6260,0
20230927,161600,370750220,6260,6260,6260,6260,0
20230927,161500,370750220,6260,6260,6260,6260,0
20230927,161400,370750220,6260,6260,6260,6260,0
20230927,161300,370750220,6260,6260,6260,6260,0
20230927,161200,370750220,6260,6260,6260,6260,0
20230927,161100,370750220,6260,6260,6260,6260,0
20230927,161000,370750220,6260,6260,6260,6260,0
20230927,160900,370750220,6260,6260,6260,6260,0
20230927,160800,370750220,6260,6260,6260,6260,0
20230927,160700,370750220,6260,6260,6260,6260,0
20230927,160600,370750220,6260,6260,6260,6260,0
20230927,160500,370750220,6260,6260,6260,6260,0
20230927,160400,370750220,6260,6260,6260,6260,0
20230927,160300,370750220,6260,6260,6260,6260,0
20230927,160200,370750220,6260,6260,6260,6260,0
20230927,160100,370750220,6260,6260,6260,6260,0
20230927,160000,370750220,6260,6260,6260,6260,0
20230927,155900,370750220,6260,6260,6260,6260,0
20230927,155800,370750220,6260,6260,6260,6260,0
20230927,155700,370750220,6260,6260,6260,6260,0
20230927,155600,370750220,6260,6260,6260,6260,0
20230927,155500,370750220,6260,6260,6260,6260,0
20230927,155400,370750220,6260,6260,6260,6260,0
20230927,155300,370750220,6260,6260,6260,6260,0
20230927,155200,370750220,6260,6260,6260,6260,0
20230927,155100,370750220,6260,6260,6260,6260,1114
20230927,155000,370750220,6260,6260,6260,6260,0
20230927,154900,370750220,6260,6260,6260,6260,0
20230927,154800,370750220,6260,6260,6260,6260,0
20230927,154700,370750220,6260,6260,6260,6260,0
20230927,154600,370750220,6260,6260,6260,6260,0
20230927,154500,370750220,6260,6260,6260,6260,0
20230927,154400,370750220,6260,6260,6260,6260,0
20230927,154300,370750220,6260,6260,6260,6260,0
20230927,154200,370750220,6260,6260,6260,6260,0
20230927,154100,370750220,6260,6260,6260,6260,0
20230927,154000,370750220,6260,6260,6260,6260,0
20230927,153900,370750220,6260,6260,6260,6260,0
20230927,153800,370750220,6260,6260,6260,6260,0
20230927,153700,370750220,6260,6260,6260,6260,0
20230927,153600,370750220,6260,6260,6260,6260,0
20230927,153500,370750220,6260,6260,6260,6260,0
20230927,153400,370750220,6260,6260,6260,6260,0
20230927,153300,370750220,6260,6260,6260,6260,0
20230927,153200,370750220,6260,6260,6260,6260,0
20230927,153100,370750220,6260,6260,6260,6260,0
20230927,153000,370750220,6260,6260,6260,6260,1114
20230927,152900,363776580,6220,6220,6220,6220,0
20230927,152800,363776580,6220,6220,6220,6220,0
20230927,152700,363776580,6220,6220,6220,6220,0
20230927,152600,363776580,6220,6220,6220,6220,0
20230927,152500,363776580,6220,6220,6220,6220,0
20230927,152400,363776580,6220,6220,6220,6220,0
20230927,152300,363776580,6220,6220,6220,6220,0
20230927,152200,363776580,6220,6220,6220,6220,0
20230927,152100,363776580,6220,6220,6220,6220,0
20230927,152000,363776580,6220,6220,6220,6220,0
20230927,151900,363776580,6220,6200,6220,6200,163
20230927,151800,362763850,6210,6210,6210,6210,16
20230927,151700,362664490,6210,6210,6210,6210,1
20230927,151600,362658280,6210,6210,6210,6210,0
20230927,151500,362658280,6210,6210,6210,6210,2
20230927,151400,362645860,6210,6160,6210,6160,3
20230927,151300,362627330,6150,6150,6150,6150,0
20230927,151200,362627330,6150,6150,6150,6150,73
20230927,151100,362178380,6140,6180,6180,6140,2199
20230927,151000,348652340,6180,6180,6180,6180,78
20230927,150900,348170300,6180,6180,6180,6180,145
20230927,150800,347274200,6180,6200,6220,6180,177
20230927,150700,346176680,6180,6180,6180,6180,440
20230927,150600,343457480,6200,6200,6200,6200,5
20230927,150500,343426480,6200,6200,6200,6200,33
20230927,150400,343221880,6200,6200,6200,6200,5
20230927,150300,343190880,6200,6200,6200,6200,3
20230927,150200,343172280,6180,6180,6180,6180,21
20230927,150100,343042500,6200,6200,6200,6200,26
20230927,150000,342881300,6200,6200,6200,6200,51
20230927,145900,342565100,6200,6200,6200,6200,2
20230927,145800,342552700,6200,6200,6200,6200,23
20230927,145700,342410100,6200,6200,6200,6200,107
20230927,145600,341746700,6220,6220,6220,6220,2
20230927,145500,341734260,6210,6220,6220,6210,34
20230927,145400,341522800,6230,6200,6230,6200,38
20230927,145300,341286580,6220,6210,6220,6200,85
20230927,145200,340759460,6200,6190,6200,6190,143
20230927,145100,339873380,6180,6180,6180,6180,46
20230927,145000,339589100,6180,6190,6190,6180,6
20230927,144900,339552000,6190,6180,6190,6180,658
20230927,144800,335485530,6180,6180,6180,6180,16
20230927,144700,335386650,6170,6170,6170,6170,20
20230927,144600,335263250,6170,6170,6170,6170,17
20230927,144500,335158360,6180,6170,6180,6170,5
20230927,144400,335127500,6160,6170,6170,6160,403
20230927,144300,332644010,6160,6160,6160,6160,0
20230927,144200,332644010,6160,6160,6160,6160,7
20230927,144100,332600890,6170,6150,6170,6150,1997
20230927,144000,320312170,6140,6140,6140,6140,0
20230927,143900,320312170,6140,6140,6140,6140,500
20230927,143800,317242170,6150,6150,6150,6150,32
20230927,143700,317045370,6140,6140,6140,6140,0
20230927,143600,317045370,6140,6140,6140,6140,164
20230927,143500,316038410,6140,6140,6140,6140,0
20230927,143400,316038410,6140,6140,6140,6140,0
20230927,143300,316038410,6140,6140,6140,6140,0
20230927,143200,316038410,6140,6150,6150,6140,12
20230927,143100,315964710,6140,6140,6140,6140,343
20230927,143000,313858690,6140,6140,6140,6140,6
20230927,142900,313821850,6150,6150,6150,6150,3
20230927,142800,313803400,6150,6150,6150,6150,100
20230927,142700,313188400,6150,6140,6150,6140,169
20230927,142600,312149060,6150,6150,6150,6150,340
20230927,142500,310058060,6150,6140,6150,6130,1836
20230927,142400,298780120,6130,6130,6130,6130,0
20230927,142300,298780120,6130,6130,6130,6130,150
20230927,142200,297860620,6140,6140,6140,6140,11
20230927,142100,297793080,6140,6130,6140,6120,613
20230927,142000,294038010,6130,6130,6130,6130,10
20230927,141900,293976710,6130,6130,6130,6130,0
20230927,141800,293976710,6130,6130,6130,6130,333
20230927,141700,291935420,6130,6130,6130,6130,0
20230927,141600,291935420,6130,6130,6130,6130,0
20230927,141500,291935420,6130,6130,6130,6130,1
20230927,141400,291929290,6130,6130,6130,6130,0
20230927,141300,291929290,6130,6130,6130,6130,7
20230927,141200,291886380,6130,6130,6130,6130,18
20230927,141100,291776040,6140,6130,6140,6130,157
20230927,141000,290812080,6120,6110,6120,6110,732
20230927,140900,286332260,6100,6100,6100,6100,0
20230927,140800,286332260,6100,6100,6100,6100,18
20230927,140700,286222460,6100,6100,6100,6100,0
20230927,140600,286222460,6100,6100,6100,6100,0
20230927,140500,286222460,6100,6100,6100,6100,150
20230927,140400,285307460,6120,6120,6120,6120,0
20230927,140300,285307460,6120,6120,6120,6120,0
20230927,140200,285307460,6120,6120,6120,6120,81
20230927,140100,284811740,6120,6120,6120,6110,590
20230927,140000,281201240,6120,6120,6120,6120,0
20230927,135900,281201240,6120,6120,6120,6120,0
20230927,135800,281201240,6120,6120,6120,6120,5
20230927,135700,281170640,6120,6120,6120,6120,1
20230927,135600,281164520,6120,6120,6120,6120,50
20230927,135500,280858520,6110,6110,6110,6110,725
20230927,135400,276428770,6130,6130,6130,6130,0
20230927,135300,276428770,6130,6130,6130,6130,0
20230927,135200,276428770,6130,6130,6130,6130,0
20230927,135100,276428770,6130,6130,6130,6130,0
20230927,135000,276428770,6130,6130,6130,6130,0
20230927,134900,276428770,6130,6130,6130,6130,0
20230927,134800,276428770,6130,6130,6130,6130,0
20230927,134700,276428770,6130,6130,6130,6130,10
20230927,134600,276367470,6130,6130,6130,6130,0
20230927,134500,276367470,6130,6130,6130,6130,0
20230927,134400,276367470,6130,6120,6130,6120,410
20230927,134300,273857170,6110,6120,6120,6110,500
20230927,134200,270802160,6120,6120,6120,6120,400
20230927,134100,268354160,6120,6120,6120,6120,0
20230927,134000,268354160,6120,6120,6120,6120,20
20230927,133900,268231760,6110,6110,6110,6110,0
20230927,133800,268231760,6110,6120,6120,6110,150
20230927,133700,267315020,6120,6140,6150,6120,1162
20230927,133600,260179280,6120,6120,6140,6120,1441
20230927,133500,251350340,6120,6110,6120,6110,261
20230927,133400,249755030,6110,6110,6120,6110,143
20230927,133300,248880300,6110,6110,6110,6110,10
20230927,133200,248819200,6110,6110,6110,6110,0
20230927,133100,248819200,6110,6110,6110,6110,2
20230927,133000,248806980,6080,6080,6080,6080,0
20230927,132900,248806980,6080,6100,6100,6080,210
20230927,132800,247527320,6120,6120,6120,6120,0
20230927,132700,247527320,6120,6100,6120,6100,101
20230927,132600,246911200,6100,6100,6100,6100,553
20230927,132500,243537900,6100,6070,6100,6070,800
20230927,132400,238672140,6080,6080,6080,6080,0
20230927,132300,238672140,6080,6080,6080,6080,0
20230927,132200,238672140,6080,6080,6080,6080,0
20230927,132100,238672140,6080,6050,6080,6050,31
20230927,132000,238484560,6050,6050,6050,6050,0
20230927,131900,238484560,6050,6050,6050,6050,0
20230927,131800,238484560,6050,6050,6050,6050,0
20230927,131700,238484560,6050,6050,6050,6050,0
20230927,131600,238484560,6050,6050,6050,6050,0
20230927,131500,238484560,6050,6060,6060,6050,50
20230927,131400,238181950,6060,6060,6060,6060,0
20230927,131300,238181950,6060,6060,6060,6060,0
20230927,131200,238181950,6060,6060,6060,6060,16
20230927,131100,238084990,6070,6070,6070,6070,1
20230927,131000,238078920,6070,6070,6070,6070,1
20230927,130900,238072850,6060,6060,6060,6060,0
20230927,130800,238072850,6060,6060,6060,6060,123
20230927,130700,237327470,6050,6050,6050,6050,0
20230927,130600,237327470,6050,6050,6050,6050,431
20230927,130500,234719920,6040,6040,6040,6040,0
20230927,130400,234719920,6040,6040,6040,6040,0
20230927,130300,234719920,6040,6040,6040,6040,0
20230927,130200,234719920,6040,6040,6040,6040,17
20230927,130100,234617240,6040,6040,6040,6040,3
20230927,130000,234599120,6050,6050,6050,6050,1
20230927,125900,234593070,6020,6020,6020,6020,25
20230927,125800,234442570,6010,6010,6010,6010,0
20230927,125700,234442570,6010,6010,6010,6010,0
20230927,125600,234442570,6010,6010,6010,6010,0
20230927,125500,234442570,6010,6050,6050,6010,616
20230927,125400,230735590,6050,6050,6050,6050,24
20230927,125300,230590390,6050,6050,6050,6050,5
20230927,125200,230560140,6040,6040,6040,6040,0
20230927,125100,230560140,6040,6040,6040,6040,10
20230927,125000,230499740,6050,6040,6050,6040,519
20230927,124900,227364790,6030,6030,6030,6030,100
20230927,124800,226761790,6030,6030,6030,6030,61
20230927,124700,226393960,6030,6030,6030,6030,180
20230927,124600,225308560,6030,6030,6030,6030,120
20230927,124500,224584960,6030,6030,6030,6030,3
20230927,124400,224566870,6050,6050,6050,6050,0
20230927,124300,224566870,6050,6050,6050,6050,0
20230927,124200,224566870,6050,6050,6050,6050,0
20230927,124100,224566870,6050,6050,6050,6050,0
20230927,124000,224566870,6050,6050,6050,6050,100
20230927,123900,223961870,6050,6050,6050,6050,0
20230927,123800,223961870,6050,6050,6050,6050,10
20230927,123700,223901370,6060,6060,6060,6060,0
20230927,123600,223901370,6060,6060,6060,6060,100
20230927,123500,223295370,6020,6020,6020,6020,0
20230927,123400,223295370,6020,6020,6020,6020,0
20230927,123300,223295370,6020,6020,6020,6020,0
20230927,123200,223295370,6020,6020,6020,6020,1000
20230927,123100,217275370,6070,6070,6070,6070,0
20230927,123000,217275370,6070,6070,6070,6070,0
20230927,122900,217275370,6070,6070,6070,6070,0
20230927,122800,217275370,6070,6070,6070,6070,1
20230927,122700,217269300,6020,6020,6020,6020,0
20230927,122600,217269300,6020,6030,6030,6020,401
20230927,122500,214851730,6070,6070,6070,6070,25
20230927,122400,214699980,6070,6070,6070,6070,0
20230927,122300,214699980,6070,6070,6070,6070,0
20230927,122200,214699980,6070,6070,6070,6070,0
20230927,122100,214699980,6070,6070,6070,6070,0
20230927,122000,214699980,6070,6070,6070,6070,10
20230927,121900,214639280,6080,6080,6080,6080,0
20230927,121800,214639280,6080,6080,6080,6080,0
20230927,121700,214639280,6080,6080,6080,6080,0
20230927,121600,214639280,6080,6080,6080,6080,0
20230927,121500,214639280,6080,6080,6080,6080,0
20230927,121400,214639280,6080,6080,6080,6080,0
20230927,121300,214639280,6080,6080,6080,6080,0
20230927,121200,214639280,6080,6080,6080,6080,40
20230927,121100,214396080,6080,6080,6080,6080,0
20230927,121000,214396080,6080,6080,6080,6080,0
20230927,120900,214396080,6080,6080,6080,6080,0
20230927,120800,214396080,6080,6080,6080,6080,0
20230927,120700,214396080,6080,6080,6080,6080,0
20230927,120600,214396080,6080,6080,6080,6080,0
20230927,120500,214396080,6080,6080,6080,6080,0
20230927,120400,214396080,6080,6080,6080,6080,0
20230927,120300,214396080,6080,6080,6080,6080,0
20230927,120200,214396080,6080,6080,6080,6080,0
20230927,120100,214396080,6080,6080,6080,6080,0
20230927,120000,214396080,6080,6080,6080,6080,1
20230927,115900,214390000,6080,6080,6080,6080,1
20230927,115800,214383920,6030,6040,6040,6030,100
20230927,115700,213780460,6090,6090,6090,6090,0
20230927,115600,213780460,6090,6090,6090,6090,0
20230927,115500,213780460,6090,6090,6090,6090,0
20230927,115400,213780460,6090,6090,6090,6090,4
20230927,115300,213756100,6090,6040,6090,6040,2
20230927,115200,213743970,6040,6040,6040,6040,25
20230927,115100,213592970,6050,6050,6050,6050,1073
20230927,115000,207101320,6090,6090,6090,6090,0
20230927,114900,207101320,6090,6090,6090,6090,0
20230927,114800,207101320,6090,6090,6090,6090,0
20230927,114700,207101320,6090,6090,6090,6090,1
20230927,114600,207095230,6080,6080,6080,6080,205
20230927,114500,205848830,6100,6100,6100,6100,0
20230927,114400,205848830,6100,6100,6100,6100,0
20230927,114300,205848830,6100,6100,6100,6100,1
20230927,114200,205842730,6070,6060,6070,6060,152
20230927,114100,204921360,6060,6060,6060,6060,223
20230927,114000,203569980,6090,6090,6090,6090,0
20230927,113900,203569980,6090,6090,6090,6090,0
20230927,113800,203569980,6090,6090,6090,6090,0
20230927,113700,203569980,6090,6090,6090,6090,0
20230927,113600,203569980,6090,6090,6090,6090,0
20230927,113500,203569980,6090,6090,6090,6090,101
20230927,113400,202954890,6090,6090,6090,6090,0
20230927,113300,202954890,6090,6090,6090,6090,10
20230927,113200,202893990,6060,6060,6060,6060,0
20230927,113100,202893990,6060,6060,6060,6060,0
20230927,113000,202893990,6060,6060,6060,6060,13
20230927,112900,202815210,6080,6080,6080,6080,0
20230927,112800,202815210,6080,6080,6080,6080,0
20230927,112700,202815210,6080,6080,6080,6080,0
20230927,112600,202815210,6080,6080,6080,6080,0
20230927,112500,202815210,6080,6080,6080,6080,164
20230927,112400,201818090,6080,6080,6080,6080,1
20230927,112300,201812010,6080,6080,6080,6080,0
20230927,112200,201812010,6080,6080,6080,6080,0
20230927,112100,201812010,6080,6080,6080,6080,0
20230927,112000,201812010,6080,6080,6080,6080,1000
20230927,111900,195732010,6080,6080,6080,6080,1
20230927,111800,195725930,6060,6060,6060,6060,0
20230927,111700,195725930,6060,6060,6060,6060,71
20230927,111600,195295670,6070,6070,6070,6070,0
20230927,111500,195295670,6070,6070,6070,6070,0
20230927,111400,195295670,6070,6070,6070,6070,0
20230927,111300,195295670,6070,6070,6070,6070,0
20230927,111200,195295670,6070,6060,6070,6060,3
20230927,111100,195277470,6070,6070,6070,6070,0
20230927,111000,195277470,6070,6070,6070,6070,0
20230927,110900,195277470,6070,6070,6070,6070,0
20230927,110800,195277470,6070,6080,6080,6070,1398
20230927,110700,186790730,6090,6090,6090,6090,10
20230927,110600,186729830,6120,6120,6120,6120,0
20230927,110500,186729830,6120,6120,6120,6120,0
20230927,110400,186729830,6120,6120,6120,6120,0
20230927,110300,186729830,6120,6120,6120,6120,1
20230927,110200,186723710,6080,6080,6080,6080,0
20230927,110100,186723710,6080,6080,6080,6080,160
20230927,110000,185750910,6120,6120,6120,6120,0
20230927,105900,185750910,6120,6120,6120,6120,0
20230927,105800,185750910,6120,6110,6120,6110,30
20230927,105700,185567320,6120,6120,6120,6120,0
20230927,105600,185567320,6120,6120,6120,6120,0
20230927,105500,185567320,6120,6120,6120,6120,0
20230927,105400,185567320,6120,6120,6120,6120,0
20230927,105300,185567320,6120,6120,6120,6120,0
20230927,105200,185567320,6120,6120,6120,6120,0
20230927,105100,185567320,6120,6120,6120,6120,0
20230927,105000,185567320,6120,6120,6120,6120,5
20230927,104900,185536720,6080,6080,6080,6080,0
20230927,104800,185536720,6080,6080,6080,6080,0
20230927,104700,185536720,6080,6080,6080,6080,35
20230927,104600,185323920,6130,6130,6130,6130,0
20230927,104500,185323920,6130,6130,6130,6130,0
20230927,104400,185323920,6130,6090,6130,6080,1162
20230927,104300,178214080,6100,6100,6100,6090,147
20230927,104200,177318440,6080,6080,6080,6080,205
20230927,104100,176072040,6090,6090,6090,6090,24
20230927,104000,175925880,6110,6090,6110,6090,51
20230927,103900,175615270,6090,6090,6090,6090,214
20230927,103800,174312010,6090,6090,6090,6090,101
20230927,103700,173696920,6100,6100,6120,6100,23
20230927,103600,173556490,6100,6100,6110,6100,1098
20230927,103500,166858670,6100,6090,6100,6090,1487
20230927,103400,157790030,6090,6090,6090,6090,70
20230927,103300,157363730,6060,6060,6060,6060,0
20230927,103200,157363730,6060,6060,6060,6060,409
20230927,103100,154885190,6050,6050,6050,6050,0
20230927,103000,154885190,6050,6050,6050,6050,300
20230927,102900,153070190,6050,6050,6050,6050,0
20230927,102800,153070190,6050,6050,6050,6050,0
20230927,102700,153070190,6050,6030,6050,6030,661
20230927,102600,149075140,6030,6030,6030,6030,0
20230927,102500,149075140,6030,6030,6040,6030,238
20230927,102400,147639670,5970,6040,6040,5970,2024
20230927,102300,135522140,6010,6010,6010,6010,0
20230927,102200,135522140,6010,6010,6010,6010,0
20230927,102100,135522140,6010,6020,6020,6010,189
20230927,102000,134386040,6050,6050,6050,6050,0
20230927,101900,134386040,6050,6050,6050,6050,364
20230927,101800,132183840,6050,6050,6050,6050,0
20230927,101700,132183840,6050,6050,6050,6050,0
20230927,101600,132183840,6050,6050,6050,6050,0
20230927,101500,132183840,6050,6050,6050,6050,0
20230927,101400,132183840,6050,6050,6050,6050,2
20230927,101300,132171740,6050,6050,6050,6050,0
20230927,101200,132171740,6050,6050,6050,6050,2
20230927,101100,132159640,6010,6010,6010,6010,0
20230927,101000,132159640,6010,6010,6010,6010,0
20230927,100900,132159640,6010,6030,6030,6010,110
20230927,100800,131497720,6020,6020,6020,6020,66
20230927,100700,131100400,6020,6020,6020,6020,184
20230927,100600,129992720,6040,6040,6040,6040,30
20230927,100500,129811520,6040,6040,6040,6040,5
20230927,100400,129781320,6030,6030,6030,6030,0
20230927,100300,129781320,6030,6030,6030,6030,28
20230927,100200,129612480,6040,6040,6040,6040,45
20230927,100100,129340680,6040,6040,6040,6040,1
20230927,100000,129334640,6040,6040,6040,6040,2
20230927,095900,129322560,6040,6040,6040,6040,20
20230927,095800,129201760,6000,6000,6000,6000,0
20230927,095700,129201760,6000,6040,6040,6000,16
20230927,095600,129105720,5990,5990,5990,5990,0
20230927,095500,129105720,5990,5990,5990,5990,0
20230927,095400,129105720,5990,6020,6020,5990,2941
20230927,095300,111462790,6020,6020,6020,6020,200
20230927,095200,110258790,6030,6030,6030,6030,5
20230927,095100,110228640,6030,6040,6040,6030,211
20230927,095000,108955920,6030,6030,6030,6030,0
20230927,094900,108955920,6030,6030,6030,6030,10
20230927,094800,108895620,6030,6030,6030,6030,0
20230927,094700,108895620,6030,6030,6030,6030,0
20230927,094600,108895620,6030,6030,6030,6030,235
20230927,094500,107478570,6050,6050,6050,6050,0
20230927,094400,107478570,6050,6050,6050,6050,0
20230927,094300,107478570,6050,6050,6050,6050,0
20230927,094200,107478570,6050,6050,6050,6050,5
20230927,094100,107448320,6060,6060,6060,6060,1
20230927,094000,107442260,6050,6050,6050,6050,0
20230927,093900,107442260,6050,6050,6050,6050,0
20230927,093800,107442260,6050,6050,6050,6050,77
20230927,093700,106976410,6050,6050,6050,6050,1
20230927,093600,106970360,6050,6050,6050,6050,0
20230927,093500,106970360,6050,6050,6050,6050,4
20230927,093400,106946160,6030,6030,6030,6030,0
20230927,093300,106946160,6030,6020,6030,6020,239
20230927,093200,105506090,6020,6020,6020,6020,1
20230927,093100,105500070,6030,6030,6030,6000,212
20230927,093000,104227710,6000,6030,6030,6000,33
20230927,092900,104029380,6030,6030,6030,6030,3
20230927,092800,104011290,6010,6010,6010,6010,634
20230927,092700,100200950,6030,6020,6030,6010,92
20230927,092600,99647910,6010,6040,6040,6010,15
20230927,092500,99557460,6040,6040,6040,6040,443
20230927,092400,96881740,6040,6040,6040,6040,100
20230927,092300,96277740,6050,6050,6050,6050,250
20230927,092200,94765240,6020,6040,6050,6020,569
20230927,092100,91329200,6040,6060,6060,6040,146
20230927,092000,90444600,6060,6060,6070,6050,391
20230927,091900,88075810,6080,6080,6080,6080,10
20230927,091800,88015010,6100,6100,6100,6080,7
20230927,091700,87972330,6050,6120,6120,6050,11
20230927,091600,87905710,6050,6140,6140,6050,177
20230927,091500,86833030,6090,6090,6090,6090,300
20230927,091400,85006030,6090,6120,6120,6090,1456
20230927,091300,76131340,6100,6040,6340,6040,1945
20230927,091200,64245650,6040,6040,6040,6040,236
20230927,091100,62820210,6040,6030,6040,6030,301
20230927,091000,61004670,6030,6030,6040,6030,568
20230927,090900,57575450,6040,6020,6040,6020,28
20230927,090800,57406730,6040,6040,6050,6010,1517
20230927,090700,48249930,6040,6010,6040,6010,653
20230927,090600,44313770,6010,6010,6010,6010,523
20230927,090500,41170540,6010,6020,6020,6010,64
20230927,090400,40785360,5970,5980,5980,5970,10
20230927,090300,40725610,5970,5950,5970,5940,1977
20230927,090200,28957670,5950,5950,5950,5940,146
20230927,090100,28089200,5950,5880,5950,5880,639
20230927,090000,24327200,5890,5840,5960,5840,4034