stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230926,204000,2035997330,5960,5960,5960,5960,4876
20230926,203900,2035997330,5960,5960,5960,5960,0
20230926,203800,2035997330,5960,5960,5960,5960,0
20230926,203700,2035997330,5960,5960,5960,5960,0
20230926,203600,2035997330,5960,5960,5960,5960,0
20230926,203500,2035997330,5960,5960,5960,5960,0
20230926,203400,2035997330,5960,5960,5960,5960,0
20230926,203300,2035997330,5960,5960,5960,5960,0
20230926,203200,2035997330,5960,5960,5960,5960,0
20230926,203100,2035997330,5960,5960,5960,5960,0
20230926,203000,2035997330,5960,5960,5960,5960,0
20230926,202900,2035997330,5960,5960,5960,5960,0
20230926,202800,2035997330,5960,5960,5960,5960,0
20230926,202700,2035997330,5960,5960,5960,5960,0
20230926,202600,2035997330,5960,5960,5960,5960,0
20230926,202500,2035997330,5960,5960,5960,5960,0
20230926,202400,2035997330,5960,5960,5960,5960,0
20230926,202300,2035997330,5960,5960,5960,5960,0
20230926,202200,2035997330,5960,5960,5960,5960,0
20230926,202100,2035997330,5960,5960,5960,5960,0
20230926,202000,2035997330,5960,5960,5960,5960,0
20230926,201900,2035997330,5960,5960,5960,5960,0
20230926,201800,2035997330,5960,5960,5960,5960,0
20230926,201700,2035997330,5960,5960,5960,5960,0
20230926,201600,2035997330,5960,5960,5960,5960,0
20230926,201500,2035997330,5960,5960,5960,5960,0
20230926,201400,2035997330,5960,5960,5960,5960,0
20230926,201300,2035997330,5960,5960,5960,5960,0
20230926,201200,2035997330,5960,5960,5960,5960,0
20230926,201100,2035997330,5960,5960,5960,5960,0
20230926,201000,2035997330,5960,5960,5960,5960,4876
20230926,200900,2035997330,5960,5960,5960,5960,0
20230926,200800,2035997330,5960,5960,5960,5960,0
20230926,200700,2035997330,5960,5960,5960,5960,0
20230926,200600,2035997330,5960,5960,5960,5960,0
20230926,200500,2035997330,5960,5960,5960,5960,0
20230926,200400,2035997330,5960,5960,5960,5960,0
20230926,200300,2035997330,5960,5960,5960,5960,0
20230926,200200,2035997330,5960,5960,5960,5960,0
20230926,200100,2035997330,5960,5960,5960,5960,0
20230926,200000,2035997330,5960,5960,5960,5960,0
20230926,195900,2035997330,5960,5960,5960,5960,0
20230926,195800,2035997330,5960,5960,5960,5960,0
20230926,195700,2035997330,5960,5960,5960,5960,0
20230926,195600,2035997330,5960,5960,5960,5960,0
20230926,195500,2035997330,5960,5960,5960,5960,0
20230926,195400,2035997330,5960,5960,5960,5960,0
20230926,195300,2035997330,5960,5960,5960,5960,0
20230926,195200,2035997330,5960,5960,5960,5960,0
20230926,195100,2035997330,5960,5960,5960,5960,0
20230926,195000,2035997330,5960,5960,5960,5960,0
20230926,194900,2035997330,5960,5960,5960,5960,0
20230926,194800,2035997330,5960,5960,5960,5960,0
20230926,194700,2035997330,5960,5960,5960,5960,0
20230926,194600,2035997330,5960,5960,5960,5960,0
20230926,194500,2035997330,5960,5960,5960,5960,0
20230926,194400,2035997330,5960,5960,5960,5960,0
20230926,194300,2035997330,5960,5960,5960,5960,0
20230926,194200,2035997330,5960,5960,5960,5960,0
20230926,194100,2035997330,5960,5960,5960,5960,0
20230926,194000,2035997330,5960,5960,5960,5960,4876
20230926,193900,2035997330,5960,5960,5960,5960,0
20230926,193800,2035997330,5960,5960,5960,5960,0
20230926,193700,2035997330,5960,5960,5960,5960,0
20230926,193600,2035997330,5960,5960,5960,5960,0
20230926,193500,2035997330,5960,5960,5960,5960,0
20230926,193400,2035997330,5960,5960,5960,5960,0
20230926,193300,2035997330,5960,5960,5960,5960,0
20230926,193200,2035997330,5960,5960,5960,5960,0
20230926,193100,2035997330,5960,5960,5960,5960,0
20230926,193000,2035997330,5960,5960,5960,5960,0
20230926,192900,2035997330,5960,5960,5960,5960,0
20230926,192800,2035997330,5960,5960,5960,5960,0
20230926,192700,2035997330,5960,5960,5960,5960,0
20230926,192600,2035997330,5960,5960,5960,5960,0
20230926,192500,2035997330,5960,5960,5960,5960,0
20230926,192400,2035997330,5960,5960,5960,5960,0
20230926,192300,2035997330,5960,5960,5960,5960,0
20230926,192200,2035997330,5960,5960,5960,5960,0
20230926,192100,2035997330,5960,5960,5960,5960,0
20230926,192000,2035997330,5960,5960,5960,5960,0
20230926,191900,2035997330,5960,5960,5960,5960,0
20230926,191800,2035997330,5960,5960,5960,5960,0
20230926,191700,2035997330,5960,5960,5960,5960,0
20230926,191600,2035997330,5960,5960,5960,5960,0
20230926,191500,2035997330,5960,5960,5960,5960,0
20230926,191400,2035997330,5960,5960,5960,5960,0
20230926,191300,2035997330,5960,5960,5960,5960,0
20230926,191200,2035997330,5960,5960,5960,5960,0
20230926,191100,2035997330,5960,5960,5960,5960,0
20230926,191000,2035997330,5960,5960,5960,5960,4876
20230926,190900,2035997330,5960,5960,5960,5960,0
20230926,190800,2035997330,5960,5960,5960,5960,0
20230926,190700,2035997330,5960,5960,5960,5960,0
20230926,190600,2035997330,5960,5960,5960,5960,0
20230926,190500,2035997330,5960,5960,5960,5960,0
20230926,190400,2035997330,5960,5960,5960,5960,0
20230926,190300,2035997330,5960,5960,5960,5960,0
20230926,190200,2035997330,5960,5960,5960,5960,0
20230926,190100,2035997330,5960,5960,5960,5960,0
20230926,190000,2035997330,5960,5960,5960,5960,0
20230926,185900,2035997330,5960,5960,5960,5960,0
20230926,185800,2035997330,5960,5960,5960,5960,0
20230926,185700,2035997330,5960,5960,5960,5960,0
20230926,185600,2035997330,5960,5960,5960,5960,0
20230926,185500,2035997330,5960,5960,5960,5960,0
20230926,185400,2035997330,5960,5960,5960,5960,0
20230926,185300,2035997330,5960,5960,5960,5960,0
20230926,185200,2035997330,5960,5960,5960,5960,0
20230926,185100,2035997330,5960,5960,5960,5960,0
20230926,185000,2035997330,5960,5960,5960,5960,0
20230926,184900,2035997330,5960,5960,5960,5960,0
20230926,184800,2035997330,5960,5960,5960,5960,0
20230926,184700,2035997330,5960,5960,5960,5960,0
20230926,184600,2035997330,5960,5960,5960,5960,0
20230926,184500,2035997330,5960,5960,5960,5960,0
20230926,184400,2035997330,5960,5960,5960,5960,0
20230926,184300,2035997330,5960,5960,5960,5960,0
20230926,184200,2035997330,5960,5960,5960,5960,0
20230926,184100,2035997330,5960,5960,5960,5960,0
20230926,184000,2035997330,5960,5960,5960,5960,4876
20230926,183900,2035997330,5960,5960,5960,5960,0
20230926,183800,2035997330,5960,5960,5960,5960,0
20230926,183700,2035997330,5960,5960,5960,5960,0
20230926,183600,2035997330,5960,5960,5960,5960,0
20230926,183500,2035997330,5960,5960,5960,5960,0
20230926,183400,2035997330,5960,5960,5960,5960,0
20230926,183300,2035997330,5960,5960,5960,5960,0
20230926,183200,2035997330,5960,5960,5960,5960,0
20230926,183100,2035997330,5960,5960,5960,5960,0
20230926,183000,2035997330,5960,5960,5960,5960,0
20230926,182900,2035997330,5960,5960,5960,5960,0
20230926,182800,2035997330,5960,5960,5960,5960,0
20230926,182700,2035997330,5960,5960,5960,5960,0
20230926,182600,2035997330,5960,5960,5960,5960,0
20230926,182500,2035997330,5960,5960,5960,5960,0
20230926,182400,2035997330,5960,5960,5960,5960,0
20230926,182300,2035997330,5960,5960,5960,5960,0
20230926,182200,2035997330,5960,5960,5960,5960,0
20230926,182100,2035997330,5960,5960,5960,5960,0
20230926,182000,2035997330,5960,5960,5960,5960,0
20230926,181900,2035997330,5960,5960,5960,5960,0
20230926,181800,2035997330,5960,5960,5960,5960,0
20230926,181700,2035997330,5960,5960,5960,5960,0
20230926,181600,2035997330,5960,5960,5960,5960,0
20230926,181500,2035997330,5960,5960,5960,5960,0
20230926,181400,2035997330,5960,5960,5960,5960,0
20230926,181300,2035997330,5960,5960,5960,5960,0
20230926,181200,2035997330,5960,5960,5960,5960,0
20230926,181100,2035997330,5960,5960,5960,5960,0
20230926,181000,2035997330,5960,5960,5960,5960,4876
20230926,180900,2035997330,5960,5960,5960,5960,0
20230926,180800,2035997330,5960,5960,5960,5960,0
20230926,180700,2035997330,5960,5960,5960,5960,0
20230926,180600,2035997330,5960,5960,5960,5960,0
20230926,180500,2035997330,5960,5960,5960,5960,0
20230926,180400,2035997330,5960,5960,5960,5960,0
20230926,180300,2035997330,5960,5960,5960,5960,0
20230926,180200,2035997330,5960,5960,5960,5960,0
20230926,180100,2035997330,5960,5960,5960,5960,0
20230926,180000,2035997330,5960,5960,5960,5960,0
20230926,175900,2035997330,5960,5960,5960,5960,0
20230926,175800,2035997330,5960,5960,5960,5960,0
20230926,175700,2035997330,5960,5960,5960,5960,0
20230926,175600,2035997330,5960,5960,5960,5960,0
20230926,175500,2035997330,5960,5960,5960,5960,0
20230926,175400,2035997330,5960,5960,5960,5960,0
20230926,175300,2035997330,5960,5960,5960,5960,0
20230926,175200,2035997330,5960,5960,5960,5960,0
20230926,175100,2035997330,5960,5960,5960,5960,0
20230926,175000,2035997330,5960,5960,5960,5960,0
20230926,174900,2035997330,5960,5960,5960,5960,0
20230926,174800,2035997330,5960,5960,5960,5960,0
20230926,174700,2035997330,5960,5960,5960,5960,0
20230926,174600,2035997330,5960,5960,5960,5960,0
20230926,174500,2035997330,5960,5960,5960,5960,0
20230926,174400,2035997330,5960,5960,5960,5960,0
20230926,174300,2035997330,5960,5960,5960,5960,0
20230926,174200,2035997330,5960,5960,5960,5960,0
20230926,174100,2035997330,5960,5960,5960,5960,0
20230926,174000,2035997330,5960,5960,5960,5960,4876
20230926,173900,2035997330,5960,5960,5960,5960,0
20230926,173800,2035997330,5960,5960,5960,5960,0
20230926,173700,2035997330,5960,5960,5960,5960,0
20230926,173600,2035997330,5960,5960,5960,5960,0
20230926,173500,2035997330,5960,5960,5960,5960,0
20230926,173400,2035997330,5960,5960,5960,5960,0
20230926,173300,2035997330,5960,5960,5960,5960,0
20230926,173200,2035997330,5960,5960,5960,5960,0
20230926,173100,2035997330,5960,5960,5960,5960,0
20230926,173000,2035997330,5960,5960,5960,5960,0
20230926,172900,2035997330,5960,5960,5960,5960,0
20230926,172800,2035997330,5960,5960,5960,5960,0
20230926,172700,2035997330,5960,5960,5960,5960,0
20230926,172600,2035997330,5960,5960,5960,5960,0
20230926,172500,2035997330,5960,5960,5960,5960,0
20230926,172400,2035997330,5960,5960,5960,5960,0
20230926,172300,2035997330,5960,5960,5960,5960,0
20230926,172200,2035997330,5960,5960,5960,5960,0
20230926,172100,2035997330,5960,5960,5960,5960,0
20230926,172000,2035997330,5960,5960,5960,5960,0
20230926,171900,2035997330,5960,5960,5960,5960,0
20230926,171800,2035997330,5960,5960,5960,5960,0
20230926,171700,2035997330,5960,5960,5960,5960,0
20230926,171600,2035997330,5960,5960,5960,5960,0
20230926,171500,2035997330,5960,5960,5960,5960,0
20230926,171400,2035997330,5960,5960,5960,5960,0
20230926,171300,2035997330,5960,5960,5960,5960,0
20230926,171200,2035997330,5960,5960,5960,5960,0
20230926,171100,2035997330,5960,5960,5960,5960,0
20230926,171000,2035997330,5960,5960,5960,5960,4876
20230926,170900,2035997330,5960,5960,5960,5960,0
20230926,170800,2035997330,5960,5960,5960,5960,0
20230926,170700,2035997330,5960,5960,5960,5960,0
20230926,170600,2035997330,5960,5960,5960,5960,0
20230926,170500,2035997330,5960,5960,5960,5960,0
20230926,170400,2035997330,5960,5960,5960,5960,0
20230926,170300,2035997330,5960,5960,5960,5960,0
20230926,170200,2035997330,5960,5960,5960,5960,0
20230926,170100,2035997330,5960,5960,5960,5960,0
20230926,170000,2035997330,5960,5960,5960,5960,0
20230926,165900,2035997330,5960,5960,5960,5960,0
20230926,165800,2035997330,5960,5960,5960,5960,0
20230926,165700,2035997330,5960,5960,5960,5960,0
20230926,165600,2035997330,5960,5960,5960,5960,0
20230926,165500,2035997330,5960,5960,5960,5960,0
20230926,165400,2035997330,5960,5960,5960,5960,0
20230926,165300,2035997330,5960,5960,5960,5960,0
20230926,165200,2035997330,5960,5960,5960,5960,0
20230926,165100,2035997330,5960,5960,5960,5960,0
20230926,165000,2035997330,5960,5960,5960,5960,0
20230926,164900,2035997330,5960,5960,5960,5960,0
20230926,164800,2035997330,5960,5960,5960,5960,0
20230926,164700,2035997330,5960,5960,5960,5960,0
20230926,164600,2035997330,5960,5960,5960,5960,0
20230926,164500,2035997330,5960,5960,5960,5960,0
20230926,164400,2035997330,5960,5960,5960,5960,0
20230926,164300,2035997330,5960,5960,5960,5960,0
20230926,164200,2035997330,5960,5960,5960,5960,0
20230926,164100,2035997330,5960,5960,5960,5960,0
20230926,164000,2035997330,5960,5960,5960,5960,4876
20230926,163900,2035997330,5960,5960,5960,5960,0
20230926,163800,2035997330,5960,5960,5960,5960,0
20230926,163700,2035997330,5960,5960,5960,5960,0
20230926,163600,2035997330,5960,5960,5960,5960,0
20230926,163500,2035997330,5960,5960,5960,5960,0
20230926,163400,2035997330,5960,5960,5960,5960,0
20230926,163300,2035997330,5960,5960,5960,5960,0
20230926,163200,2035997330,5960,5960,5960,5960,0
20230926,163100,2035997330,5960,5960,5960,5960,0
20230926,163000,2035997330,5960,5960,5960,5960,0
20230926,162900,2035997330,5960,5960,5960,5960,0
20230926,162800,2035997330,5960,5960,5960,5960,0
20230926,162700,2035997330,5960,5960,5960,5960,0
20230926,162600,2035997330,5960,5960,5960,5960,0
20230926,162500,2035997330,5960,5960,5960,5960,0
20230926,162400,2035997330,5960,5960,5960,5960,0
20230926,162300,2035997330,5960,5960,5960,5960,0
20230926,162200,2035997330,5960,5960,5960,5960,0
20230926,162100,2035997330,5960,5960,5960,5960,0
20230926,162000,2035997330,5960,5960,5960,5960,0
20230926,161900,2035997330,5960,5960,5960,5960,0
20230926,161800,2035997330,5960,5960,5960,5960,0
20230926,161700,2035997330,5960,5960,5960,5960,0
20230926,161600,2035997330,5960,5960,5960,5960,0
20230926,161500,2035997330,5960,5960,5960,5960,0
20230926,161400,2035997330,5960,5960,5960,5960,0
20230926,161300,2035997330,5960,5960,5960,5960,0
20230926,161200,2035997330,5960,5960,5960,5960,0
20230926,161100,2035997330,5960,5960,5960,5960,0
20230926,161000,2035997330,5960,5960,5960,5960,4876
20230926,160900,2035997330,5960,5960,5960,5960,0
20230926,160800,2035997330,5960,5960,5960,5960,0
20230926,160700,2035997330,5960,5960,5960,5960,0
20230926,160600,2035997330,5960,5960,5960,5960,0
20230926,160500,2035997330,5960,5960,5960,5960,0
20230926,160400,2035997330,5960,5960,5960,5960,0
20230926,160300,2035997330,5960,5960,5960,5960,0
20230926,160200,2035997330,5960,5960,5960,5960,0
20230926,160100,2035997330,5960,5960,5960,5960,0
20230926,160000,2035997330,5960,5960,5960,5960,0
20230926,155900,2035997330,5960,5960,5960,5960,0
20230926,155800,2035997330,5960,5960,5960,5960,0
20230926,155700,2035997330,5960,5960,5960,5960,0
20230926,155600,2035997330,5960,5960,5960,5960,0
20230926,155500,2035997330,5960,5960,5960,5960,0
20230926,155400,2035997330,5960,5960,5960,5960,0
20230926,155300,2035997330,5960,5960,5960,5960,0
20230926,155200,2035997330,5960,5960,5960,5960,0
20230926,155100,2035997330,5960,5960,5960,5960,0
20230926,155000,2035997330,5960,5960,5960,5960,0
20230926,154900,2035997330,5960,5960,5960,5960,0
20230926,154800,2035997330,5960,5960,5960,5960,0
20230926,154700,2035997330,5960,5960,5960,5960,0
20230926,154600,2035997330,5960,5960,5960,5960,0
20230926,154500,2035997330,5960,5960,5960,5960,0
20230926,154400,2035997330,5960,5960,5960,5960,0
20230926,154300,2035997330,5960,5960,5960,5960,0
20230926,154200,2035997330,5960,5960,5960,5960,0
20230926,154100,2035997330,5960,5960,5960,5960,0
20230926,154000,2035997330,5960,5960,5960,5960,4876
20230926,153900,2035997330,5960,5960,5960,5960,0
20230926,153800,2035997330,5960,5960,5960,5960,0
20230926,153700,2035997330,5960,5960,5960,5960,0
20230926,153600,2035997330,5960,5960,5960,5960,0
20230926,153500,2035997330,5960,5960,5960,5960,0
20230926,153400,2035997330,5960,5960,5960,5960,0
20230926,153300,2035997330,5960,5960,5960,5960,0
20230926,153200,2035997330,5960,5960,5960,5960,0
20230926,153100,2035997330,5960,5960,5960,5960,0
20230926,153000,2035997330,5960,5960,5960,5960,4876
20230926,152900,2006936370,6020,6020,6020,6020,0
20230926,152800,2006936370,6020,6020,6020,6020,0
20230926,152700,2006936370,6020,6020,6020,6020,0
20230926,152600,2006936370,6020,6020,6020,6020,0
20230926,152500,2006936370,6020,6020,6020,6020,0
20230926,152400,2006936370,6020,6020,6020,6020,0
20230926,152300,2006936370,6020,6020,6020,6020,0
20230926,152200,2006936370,6020,6020,6020,6020,0
20230926,152100,2006936370,6020,6020,6020,6020,0
20230926,152000,2006936370,6020,6020,6020,6020,0
20230926,151900,2006936370,6020,6020,6020,6020,27
20230926,151800,2006773830,6020,6030,6030,6020,260
20230926,151700,2005208530,6020,6020,6030,6020,1330
20230926,151600,1997201920,6020,6030,6030,6020,42
20230926,151500,1996949070,6030,6020,6030,6020,773
20230926,151400,1992295110,6020,6030,6030,6020,3020
20230926,151300,1974084610,6030,6030,6030,6030,133
20230926,151200,1973282620,6030,6030,6030,6020,415
20230926,151100,1970781370,6020,6030,6030,6020,1010
20230926,151000,1964701070,6030,6020,6030,6020,413
20230926,150900,1962212600,6010,6010,6010,6000,646
20230926,150800,1958330160,6010,6010,6010,6010,1
20230926,150700,1958324150,6000,5990,6040,5990,5687
20230926,150600,1924115210,5990,5990,5990,5980,1224
20230926,150500,1916783660,5990,5970,5990,5970,249
20230926,150400,1915294690,5980,5990,5990,5980,1216
20230926,150300,1908011540,5980,5970,5990,5970,587
20230926,150200,1904503170,5980,5970,5980,5970,328
20230926,150100,1902543000,5970,5990,5990,5970,1196
20230926,150000,1895392880,6000,6000,6000,6000,1
20230926,145900,1895386880,5970,5960,5970,5960,874
20230926,145800,1890169130,5970,5970,5970,5970,949
20230926,145700,1884503600,5970,5980,5980,5970,216
20230926,145600,1883212840,5980,5980,5980,5980,400
20230926,145500,1880820840,5990,5990,5990,5990,167
20230926,145400,1879820510,5990,5990,5990,5990,2
20230926,145300,1879808530,5980,5980,5980,5980,943
20230926,145200,1874169390,5980,5990,5990,5980,555
20230926,145100,1870850040,6000,6000,6000,6000,1303
20230926,145000,1863032040,6000,6000,6000,6000,4
20230926,144900,1863008040,6000,5990,6000,5980,252
20230926,144800,1861500570,5980,5990,5990,5980,237
20230926,144700,1860082940,5980,5990,5990,5980,680
20230926,144600,1856014740,5980,5980,5980,5980,3335
20230926,144500,1836071440,5980,5980,5980,5980,21
20230926,144400,1835945860,5970,5970,5970,5970,0
20230926,144300,1835945860,5970,5980,5980,5970,19
20230926,144200,1835832420,5970,5980,5980,5970,4
20230926,144100,1835808510,5970,5970,5970,5960,3776
20230926,144000,1813300930,5980,5970,5980,5970,683
20230926,143900,1809222800,5970,5980,5980,5970,6
20230926,143800,1809186970,5980,5970,5980,5970,128
20230926,143700,1808422510,5980,5980,5980,5980,1
20230926,143600,1808416530,5970,5970,5970,5970,0
20230926,143500,1808416530,5970,5970,5970,5970,30
20230926,143400,1808237430,5970,5970,5970,5970,70
20230926,143300,1807819530,5970,5970,5970,5970,2449
20230926,143200,1793199000,5980,5980,5980,5980,735
20230926,143100,1788803700,5980,5980,5980,5980,360
20230926,143000,1786650900,5980,5970,5980,5970,1521
20230926,142900,1777559520,5970,5980,5980,5970,1003
20230926,142800,1771571590,5970,5970,5970,5970,0
20230926,142700,1771571590,5970,5970,5970,5970,100
20230926,142600,1770974590,5980,5980,5980,5980,2
20230926,142500,1770962630,5980,5980,5980,5980,1831
20230926,142400,1760013250,5980,5980,5980,5980,202
20230926,142300,1758805290,5980,6000,6000,5980,1771
20230926,142200,1748193870,5990,5990,5990,5990,300
20230926,142100,1746396870,5990,5990,5990,5990,4
20230926,142000,1746372910,5990,5990,5990,5990,183
20230926,141900,1745276740,5990,5990,5990,5990,1
20230926,141800,1745270750,6000,6000,6000,6000,0
20230926,141700,1745270750,6000,6000,6000,6000,845
20230926,141600,1740200750,6000,6000,6000,6000,1
20230926,141500,1740194750,6000,5990,6000,5990,618
20230926,141400,1736489820,5990,5990,5990,5990,502
20230926,141300,1733482840,5990,5990,6000,5990,560
20230926,141200,1730128430,5990,5990,5990,5990,50
20230926,141100,1729828930,5990,5990,5990,5990,1
20230926,141000,1729822940,5980,5990,5990,5980,1200
20230926,140900,1722644940,5980,5980,5980,5980,751
20230926,140800,1718153960,5980,5990,5990,5980,2014
20230926,140700,1706110100,5980,5990,5990,5980,210
20230926,140600,1704852300,5990,5990,5990,5990,176
20230926,140500,1703798060,5980,5980,5980,5980,2
20230926,140400,1703786100,5980,5980,5980,5980,63
20230926,140300,1703409360,5980,5980,5980,5980,0
20230926,140200,1703409360,5980,5980,5980,5980,100
20230926,140100,1702811360,5980,5980,5980,5980,50
20230926,140000,1702512360,5980,5980,5980,5980,268
20230926,135900,1700909720,5990,5990,5990,5990,153
20230926,135800,1699993250,5990,5990,5990,5990,0
20230926,135700,1699993250,5990,5980,5990,5980,427
20230926,135600,1697437770,5990,5990,5990,5990,918
20230926,135500,1691938950,5990,5990,5990,5990,0
20230926,135400,1691938950,5990,5990,5990,5990,230
20230926,135300,1690561250,5990,5990,6000,5990,432
20230926,135200,1687973560,6000,5990,6000,5990,101
20230926,135100,1687368560,6000,5990,6000,5990,82
20230926,135000,1686877370,5990,5990,5990,5990,736
20230926,134900,1682468730,5980,5980,5980,5980,658
20230926,134800,1678533890,5990,5990,5990,5990,30
20230926,134700,1678354190,5990,5990,5990,5990,110
20230926,134600,1677695290,5980,5980,5980,5980,500
20230926,134500,1674705290,5980,5980,5980,5980,141
20230926,134400,1673862110,5980,5980,5980,5980,100
20230926,134300,1673264110,5980,5980,5980,5980,37
20230926,134200,1673042850,5990,5990,5990,5990,80
20230926,134100,1672563650,5990,5990,5990,5990,0
20230926,134000,1672563650,5990,5990,5990,5990,508
20230926,133900,1669520730,5990,5990,5990,5990,6
20230926,133800,1669484790,5980,5980,5980,5980,0
20230926,133700,1669484790,5980,5980,5980,5980,99
20230926,133600,1668892770,5980,5980,5980,5980,550
20230926,133500,1665603770,5980,5980,5980,5980,799
20230926,133400,1660825750,5980,5990,5990,5980,6
20230926,133300,1660789860,5990,5990,6000,5990,1323
20230926,133200,1652864140,5990,5990,5990,5990,1160
20230926,133100,1645915740,5990,5990,5990,5990,500
20230926,133000,1642920740,6000,6000,6000,6000,782
20230926,132900,1638228740,6000,6000,6010,6000,417
20230926,132800,1635726730,6000,6000,6000,6000,0
20230926,132700,1635726730,6000,6000,6000,6000,0
20230926,132600,1635726730,6000,6000,6010,6000,4607
20230926,132500,1608074710,6010,6000,6010,6000,323
20230926,132400,1606135380,6010,6000,6010,6000,81
20230926,132300,1605649370,6000,6000,6000,6000,155
20230926,132200,1604719370,6000,6010,6010,6000,1231
20230926,132100,1597333320,6010,6010,6010,6010,2258
20230926,132000,1583762740,6020,6020,6020,6020,0
20230926,131900,1583762740,6020,6020,6020,6010,446
20230926,131800,1581080150,6030,6030,6030,6030,0
20230926,131700,1581080150,6030,6030,6030,6030,0
20230926,131600,1581080150,6030,6030,6030,6030,173
20230926,131500,1580036960,6030,6030,6030,6030,25
20230926,131400,1579886210,6030,6030,6030,6030,0
20230926,131300,1579886210,6030,6030,6030,6030,1
20230926,131200,1579880180,6030,6020,6030,6020,378
20230926,131100,1577602610,6030,6030,6030,6030,20
20230926,131000,1577482010,6030,6030,6030,6030,1
20230926,130900,1577475980,6020,6030,6030,6020,276
20230926,130800,1575814290,6030,6030,6030,6030,101
20230926,130700,1575205260,6030,6030,6030,6020,3557
20230926,130600,1553791020,6020,6030,6030,6020,1584
20230926,130500,1544244730,6030,6030,6030,6030,0
20230926,130400,1544244730,6030,6030,6030,6030,1
20230926,130300,1544238700,6010,6010,6010,6010,0
20230926,130200,1544238700,6010,6010,6020,6010,35
20230926,130100,1544028310,6020,6020,6020,6020,0
20230926,130000,1544028310,6020,6020,6020,6020,5
20230926,125900,1543998210,6020,6020,6020,6020,1
20230926,125800,1543992190,6010,6010,6010,6010,0
20230926,125700,1543992190,6010,6010,6010,6010,182
20230926,125600,1542898370,6010,6010,6010,6010,2
20230926,125500,1542886350,6010,6010,6010,6010,96
20230926,125400,1542309390,6010,6010,6010,6010,1441
20230926,125300,1533648980,6020,6020,6020,6020,533
20230926,125200,1530440320,6010,6010,6010,6010,0
20230926,125100,1530440320,6010,6020,6020,6010,256
20230926,125000,1528901750,6020,6020,6020,6020,0
20230926,124900,1528901750,6020,6020,6020,6020,0
20230926,124800,1528901750,6020,6010,6020,6010,22
20230926,124700,1528769520,6010,6020,6020,6010,259
20230926,124600,1527212340,6010,6010,6010,6010,442
20230926,124500,1524555920,6010,6000,6010,6000,600
20230926,124400,1520954920,6010,6010,6010,6010,1
20230926,124300,1520948910,6010,6010,6010,6010,2
20230926,124200,1520936890,6010,6000,6010,6000,139
20230926,124100,1520102490,6010,6010,6010,6010,0
20230926,124000,1520102490,6010,6000,6010,6000,113
20230926,123900,1519423440,6010,6010,6010,6010,1319
20230926,123800,1511496250,6020,6020,6020,6020,1
20230926,123700,1511490230,6020,6020,6020,6020,71
20230926,123600,1511062810,6020,6020,6020,6020,0
20230926,123500,1511062810,6020,6020,6020,6020,38
20230926,123400,1510834050,6020,6020,6020,6020,0
20230926,123300,1510834050,6020,6020,6020,6020,10
20230926,123200,1510773850,6020,6020,6020,6020,0
20230926,123100,1510773850,6020,6010,6020,6010,1395
20230926,123000,1502389890,6020,6020,6020,6020,1
20230926,122900,1502383870,6020,6020,6020,6020,0
20230926,122800,1502383870,6020,6020,6020,6020,10
20230926,122700,1502323670,6010,6010,6010,6010,30
20230926,122600,1502143370,6020,6010,6020,6010,101
20230926,122500,1501536350,6020,6020,6020,6020,0
20230926,122400,1501536350,6020,6010,6020,6010,51
20230926,122300,1501229340,6010,6010,6010,6010,1
20230926,122200,1501223330,6010,6020,6020,6010,492
20230926,122100,1498264020,6020,6020,6020,6020,244
20230926,122000,1496795140,6020,6030,6030,6020,29
20230926,121900,1496620470,6030,6030,6030,6030,0
20230926,121800,1496620470,6030,6030,6030,6030,1
20230926,121700,1496614440,6020,6020,6020,6020,0
20230926,121600,1496614440,6020,6030,6030,6020,2
20230926,121500,1496602390,6020,6020,6020,6020,0
20230926,121400,1496602390,6020,6020,6020,6020,0
20230926,121300,1496602390,6020,6030,6040,6020,1437
20230926,121200,1487944180,6030,6020,6030,6020,220
20230926,121100,1486619770,6020,6020,6020,6020,186
20230926,121000,1485500050,6020,6020,6020,6020,237
20230926,120900,1484073310,6020,6010,6020,6010,23
20230926,120800,1483935050,6020,6020,6020,6020,35
20230926,120700,1483724350,6020,6020,6020,6020,0
20230926,120600,1483724350,6020,6020,6020,6020,18
20230926,120500,1483615990,6020,6020,6020,6020,192
20230926,120400,1482460150,6020,6020,6020,6020,599
20230926,120300,1478854170,6020,6020,6020,6020,0
20230926,120200,1478854170,6020,6020,6020,6020,0
20230926,120100,1478854170,6020,6020,6020,6020,3
20230926,120000,1478836110,6020,6020,6020,6020,90
20230926,115900,1478294310,6030,6030,6030,6030,0
20230926,115800,1478294310,6030,6030,6030,6030,11
20230926,115700,1478227980,6030,6020,6030,6020,16
20230926,115600,1478131560,6030,6020,6030,6020,6
20230926,115500,1478095420,6020,6020,6020,6020,136
20230926,115400,1477276700,6020,6020,6020,6020,1
20230926,115300,1477270680,6010,6020,6020,6010,101
20230926,115200,1476663650,6020,6020,6020,6020,32
20230926,115100,1476471010,6020,6020,6020,6020,6
20230926,115000,1476434890,6030,6030,6030,6030,0
20230926,114900,1476434890,6030,6030,6030,6030,0
20230926,114800,1476434890,6030,6030,6030,6030,0
20230926,114700,1476434890,6030,6020,6030,6020,600
20230926,114600,1472818740,6030,6020,6030,6010,2008
20230926,114500,1460736160,6030,6010,6030,6010,363
20230926,114400,1458552170,6020,6020,6020,6010,762
20230926,114300,1453971740,6020,6010,6020,6010,5
20230926,114200,1453941670,6010,6020,6020,6010,73
20230926,114100,1453502920,6020,6010,6020,6010,29
20230926,114000,1453328600,6020,6020,6020,6010,506
20230926,113900,1450287480,6020,6020,6020,6020,83
20230926,113800,1449787820,6020,6020,6020,6020,53
20230926,113700,1449468760,6040,6040,6040,6040,0
20230926,113600,1449468760,6040,6040,6040,6040,0
20230926,113500,1449468760,6040,6010,6040,6010,1392
20230926,113400,1441102750,6040,6040,6040,6040,0
20230926,113300,1441102750,6040,6020,6040,6020,145
20230926,113200,1440229690,6020,6040,6040,6020,342
20230926,113100,1438169890,6040,6040,6040,6040,0
20230926,113000,1438169890,6040,6040,6040,6040,1
20230926,112900,1438163850,6020,6040,6040,6020,500
20230926,112800,1435149300,6050,6050,6050,6050,1
20230926,112700,1435143250,6040,6040,6040,6040,130
20230926,112600,1434358050,6040,6050,6050,6040,731
20230926,112500,1429940770,6050,6050,6050,6050,1
20230926,112400,1429934720,6040,6040,6040,6040,23
20230926,112300,1429795800,6040,6030,6040,6030,111
20230926,112200,1429126360,6030,6030,6030,6030,195
20230926,112100,1427950510,6020,6020,6030,6020,201
20230926,112000,1426739490,6020,6030,6030,6020,31
20230926,111900,1426552670,6020,6020,6020,6020,0
20230926,111800,1426552670,6020,6020,6020,6020,0
20230926,111700,1426552670,6020,6020,6020,6020,50
20230926,111600,1426251670,6030,6030,6030,6030,100
20230926,111500,1425648670,6030,6030,6030,6030,340
20230926,111400,1423598470,6030,6030,6030,6030,10
20230926,111300,1423538170,6020,6020,6020,6020,447
20230926,111200,1420847230,6020,6020,6020,6020,1
20230926,111100,1420841210,6010,6010,6010,6010,4
20230926,111000,1420817170,6020,6010,6020,6010,13
20230926,110900,1420738930,6020,6020,6020,6020,86
20230926,110800,1420221210,6030,6010,6030,6010,166
20230926,110700,1419223530,6020,6020,6020,6020,2
20230926,110600,1419211490,6020,6020,6020,6020,66
20230926,110500,1418814170,6020,6020,6020,6020,101
20230926,110400,1418206150,6030,6030,6030,6030,111
20230926,110300,1417536820,6010,6010,6010,6010,16
20230926,110200,1417440660,6030,6030,6030,6030,0
20230926,110100,1417440660,6030,6030,6030,6030,0
20230926,110000,1417440660,6030,6030,6030,6030,0
20230926,105900,1417440660,6030,6030,6030,6030,10
20230926,105800,1417380360,6010,6010,6040,6010,341
20230926,105700,1415324640,6010,6000,6010,6000,397
20230926,105600,1412938720,6000,6010,6010,6000,1370
20230926,105500,1404717270,6010,6010,6010,6010,46
20230926,105400,1404440810,6010,6010,6010,6010,631
20230926,105300,1400648500,6010,6020,6020,6010,1405
20230926,105200,1392202210,6030,6030,6030,6030,0
20230926,105100,1392202210,6030,6030,6030,6020,348
20230926,105000,1390105770,6020,6020,6030,6020,40
20230926,104900,1389864870,6030,6020,6030,6020,502
20230926,104800,1386842820,6020,6020,6030,6020,30
20230926,104700,1386662210,6020,6050,6050,6020,510
20230926,104600,1383588980,6020,6030,6060,6020,159
20230926,104500,1382630300,6030,6030,6030,6030,110
20230926,104400,1381967000,6040,6090,6090,6040,737
20230926,104300,1377514120,6100,6090,6100,6050,70
20230926,104200,1377089580,6100,6100,6100,6040,15
20230926,104100,1376998260,6050,6120,6120,6040,1923
20230926,104000,1365365360,6130,6080,6130,6080,6419
20230926,103900,1326127740,6080,6040,6090,6040,1029
20230926,103800,1319895950,6060,6040,6060,6040,2233
20230926,103700,1306385230,6030,6020,6030,6020,285
20230926,103600,1304667530,6030,6020,6030,6020,2558
20230926,103500,1289267360,6020,6000,6020,5990,1436
20230926,103400,1280625240,6020,6020,6020,5990,533
20230926,103300,1277432160,6020,6020,6020,6020,1
20230926,103200,1277426140,6020,6010,6020,6010,1118
20230926,103100,1270706950,6010,6000,6010,5990,82
20230926,103000,1270215690,6010,6010,6010,6010,2
20230926,102900,1270203670,5990,5990,5990,5990,0
20230926,102800,1270203670,5990,5980,6010,5980,2797
20230926,102700,1253449100,5980,5980,5990,5970,2493
20230926,102600,1238540180,5980,5980,5990,5970,3103
20230926,102500,1219983770,5990,6020,6020,5990,2847
20230926,102400,1202904050,6020,6030,6030,6020,34
20230926,102300,1202699090,6030,6020,6030,6020,167
20230926,102200,1201692100,6020,6010,6020,6000,224
20230926,102100,1200345310,6010,6000,6010,6000,211
20230926,102000,1199079200,6000,6000,6000,5990,1659
20230926,101900,1189127200,5990,5990,5990,5990,536
20230926,101800,1185916560,5990,6000,6000,5990,782
20230926,101700,1181230400,6000,6010,6010,6000,6064
20230926,101600,1144835020,6020,6020,6020,6020,2
20230926,101500,1144822980,6010,6020,6020,6010,489
20230926,101400,1141884060,6030,6010,6030,6010,371
20230926,101300,1139650930,6040,6030,6050,6020,369
20230926,101200,1137429160,6020,6020,6020,6020,2580
20230926,101100,1121897560,6020,6020,6030,6020,2040
20230926,101000,1109614750,6020,6020,6020,6020,20
20230926,100900,1109494350,6030,6050,6050,6030,2200
20230926,100800,1096206030,6030,6040,6040,6020,273
20230926,100700,1094561090,6030,6030,6040,6020,2026
20230926,100600,1082346930,6030,6060,6070,6030,3729
20230926,100500,1059797530,6060,6050,6060,6050,1343
20230926,100400,1051672370,6060,6050,6060,6050,309
20230926,100300,1049799860,6050,6060,6060,6050,1274
20230926,100200,1042080430,6060,6090,6090,6050,1065
20230926,100100,1035618580,6090,6060,6090,6050,1319
20230926,100000,1027625400,6060,6080,6090,6050,4592
20230926,095900,999772850,6080,6160,6160,6080,16936
20230926,095800,896171070,6150,6160,6170,6150,4587
20230926,095700,867929600,6170,6160,6170,6140,7242
20230926,095600,823319740,6160,6160,6160,6130,6320
20230926,095500,784461640,6140,6120,6170,6120,11903
20230926,095400,711286590,6130,6090,6130,6090,4350
20230926,095300,684699980,6110,6090,6110,6080,3614
20230926,095200,662666890,6080,6070,6090,6070,765
20230926,095100,658010340,6090,6090,6100,6070,3758
20230926,095000,635152520,6080,6080,6090,6070,3411
20230926,094900,614390900,6070,6060,6080,6050,3911
20230926,094800,590648400,6060,6040,6060,6040,2266
20230926,094700,576928690,6050,6040,6060,6030,2527
20230926,094600,561649200,6030,6040,6040,6030,718
20230926,094500,557313610,6030,6000,6040,6000,2622
20230926,094400,541535610,6010,6010,6020,6000,1288
20230926,094300,533797670,6000,6000,6010,6000,1296
20230926,094200,526013370,6010,6020,6020,6000,681
20230926,094100,521921620,6000,6010,6020,6000,405
20230926,094000,519487740,6000,6000,6020,6000,944
20230926,093900,513819210,6010,6010,6010,6000,606
20230926,093800,510178740,6000,5990,6010,5990,1299
20230926,093700,502388820,6000,6000,6000,5990,1576
20230926,093600,492945150,5990,6000,6000,5990,2986
20230926,093500,475037980,6000,5990,6000,5990,1771
20230926,093400,464415110,6000,6010,6010,5990,1452
20230926,093300,455708980,5990,5990,6020,5990,972
20230926,093200,449878710,6020,5980,6020,5980,1648
20230926,093100,440001400,5990,6000,6040,5980,6863
20230926,093000,398833510,6030,6030,6030,6000,1933
20230926,092900,387208560,6030,6030,6030,6000,1953
20230926,092800,375460250,6030,6030,6040,5990,2659
20230926,092700,359484560,6000,6010,6040,5980,3109
20230926,092600,340795200,6010,5990,6030,5970,4371
20230926,092500,314595830,5990,5980,5990,5970,2136
20230926,092400,301824120,5970,5950,6000,5950,4032
20230926,092300,277713370,5950,6010,6010,5950,19358
20230926,092200,161755110,6010,6010,6010,6010,110
20230926,092100,161094010,6010,6010,6020,6010,1084
20230926,092000,154576670,6000,6010,6020,6000,2243
20230926,091900,141102350,6000,6000,6010,6000,1021
20230926,091800,134973030,6000,6010,6020,6000,1192
20230926,091700,127812340,6010,6040,6040,6010,3315
20230926,091600,107867430,6020,6030,6030,6020,920
20230926,091500,102319920,6030,6030,6030,6020,550
20230926,091400,99004830,6030,6020,6030,6020,1127
20230926,091300,92220110,6030,6040,6040,6020,34
20230926,091200,92015090,6040,6040,6040,6040,97
20230926,091100,91429210,6040,6050,6060,6030,1429
20230926,091000,82810740,6080,6070,6080,6070,428
20230926,090900,80212760,6060,6040,6060,6040,2047
20230926,090800,67829950,6030,6040,6040,6020,1589
20230926,090700,58246550,6040,6010,6040,6010,1182
20230926,090600,51137720,6010,6030,6030,6010,1551
20230926,090500,41792100,6030,6030,6040,6030,362
20230926,090400,39609040,6040,6040,6040,6040,20
20230926,090300,39488240,6040,6060,6060,6040,369
20230926,090200,37254660,6060,6020,6070,6020,1800
20230926,090100,26357760,6030,6030,6030,6030,410
20230926,090000,23885460,6040,6020,6040,6010,3967