stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230926,192100,593760070,8950,8950,8950,8950,1942
20230926,192000,593760070,8950,8950,8950,8950,0
20230926,191900,593760070,8950,8950,8950,8950,0
20230926,191800,593760070,8950,8950,8950,8950,0
20230926,191700,593760070,8950,8950,8950,8950,0
20230926,191600,593760070,8950,8950,8950,8950,0
20230926,191500,593760070,8950,8950,8950,8950,0
20230926,191400,593760070,8950,8950,8950,8950,0
20230926,191300,593760070,8950,8950,8950,8950,0
20230926,191200,593760070,8950,8950,8950,8950,0
20230926,191100,593760070,8950,8950,8950,8950,0
20230926,191000,593760070,8950,8950,8950,8950,0
20230926,190900,593760070,8950,8950,8950,8950,0
20230926,190800,593760070,8950,8950,8950,8950,0
20230926,190700,593760070,8950,8950,8950,8950,0
20230926,190600,593760070,8950,8950,8950,8950,0
20230926,190500,593760070,8950,8950,8950,8950,0
20230926,190400,593760070,8950,8950,8950,8950,0
20230926,190300,593760070,8950,8950,8950,8950,0
20230926,190200,593760070,8950,8950,8950,8950,0
20230926,190100,593760070,8950,8950,8950,8950,0
20230926,190000,593760070,8950,8950,8950,8950,0
20230926,185900,593760070,8950,8950,8950,8950,0
20230926,185800,593760070,8950,8950,8950,8950,0
20230926,185700,593760070,8950,8950,8950,8950,0
20230926,185600,593760070,8950,8950,8950,8950,0
20230926,185500,593760070,8950,8950,8950,8950,0
20230926,185400,593760070,8950,8950,8950,8950,0
20230926,185300,593760070,8950,8950,8950,8950,0
20230926,185200,593760070,8950,8950,8950,8950,0
20230926,185100,593760070,8950,8950,8950,8950,1942
20230926,185000,593760070,8950,8950,8950,8950,0
20230926,184900,593760070,8950,8950,8950,8950,0
20230926,184800,593760070,8950,8950,8950,8950,0
20230926,184700,593760070,8950,8950,8950,8950,0
20230926,184600,593760070,8950,8950,8950,8950,0
20230926,184500,593760070,8950,8950,8950,8950,0
20230926,184400,593760070,8950,8950,8950,8950,0
20230926,184300,593760070,8950,8950,8950,8950,0
20230926,184200,593760070,8950,8950,8950,8950,0
20230926,184100,593760070,8950,8950,8950,8950,0
20230926,184000,593760070,8950,8950,8950,8950,0
20230926,183900,593760070,8950,8950,8950,8950,0
20230926,183800,593760070,8950,8950,8950,8950,0
20230926,183700,593760070,8950,8950,8950,8950,0
20230926,183600,593760070,8950,8950,8950,8950,0
20230926,183500,593760070,8950,8950,8950,8950,0
20230926,183400,593760070,8950,8950,8950,8950,0
20230926,183300,593760070,8950,8950,8950,8950,0
20230926,183200,593760070,8950,8950,8950,8950,0
20230926,183100,593760070,8950,8950,8950,8950,0
20230926,183000,593760070,8950,8950,8950,8950,0
20230926,182900,593760070,8950,8950,8950,8950,0
20230926,182800,593760070,8950,8950,8950,8950,0
20230926,182700,593760070,8950,8950,8950,8950,0
20230926,182600,593760070,8950,8950,8950,8950,0
20230926,182500,593760070,8950,8950,8950,8950,0
20230926,182400,593760070,8950,8950,8950,8950,0
20230926,182300,593760070,8950,8950,8950,8950,0
20230926,182200,593760070,8950,8950,8950,8950,0
20230926,182100,593760070,8950,8950,8950,8950,1942
20230926,182000,593760070,8950,8950,8950,8950,0
20230926,181900,593760070,8950,8950,8950,8950,0
20230926,181800,593760070,8950,8950,8950,8950,0
20230926,181700,593760070,8950,8950,8950,8950,0
20230926,181600,593760070,8950,8950,8950,8950,0
20230926,181500,593760070,8950,8950,8950,8950,0
20230926,181400,593760070,8950,8950,8950,8950,0
20230926,181300,593760070,8950,8950,8950,8950,0
20230926,181200,593760070,8950,8950,8950,8950,0
20230926,181100,593760070,8950,8950,8950,8950,0
20230926,181000,593760070,8950,8950,8950,8950,0
20230926,180900,593760070,8950,8950,8950,8950,0
20230926,180800,593760070,8950,8950,8950,8950,0
20230926,180700,593760070,8950,8950,8950,8950,0
20230926,180600,593760070,8950,8950,8950,8950,0
20230926,180500,593760070,8950,8950,8950,8950,0
20230926,180400,593760070,8950,8950,8950,8950,0
20230926,180300,593760070,8950,8950,8950,8950,0
20230926,180200,593760070,8950,8950,8950,8950,0
20230926,180100,593760070,8950,8950,8950,8950,0
20230926,180000,593760070,8950,8950,8950,8950,0
20230926,175900,593760070,8950,8950,8950,8950,0
20230926,175800,593760070,8950,8950,8950,8950,0
20230926,175700,593760070,8950,8950,8950,8950,0
20230926,175600,593760070,8950,8950,8950,8950,0
20230926,175500,593760070,8950,8950,8950,8950,0
20230926,175400,593760070,8950,8950,8950,8950,0
20230926,175300,593760070,8950,8950,8950,8950,0
20230926,175200,593760070,8950,8950,8950,8950,0
20230926,175100,593760070,8950,8950,8950,8950,1942
20230926,175000,593760070,8950,8950,8950,8950,0
20230926,174900,593760070,8950,8950,8950,8950,0
20230926,174800,593760070,8950,8950,8950,8950,0
20230926,174700,593760070,8950,8950,8950,8950,0
20230926,174600,593760070,8950,8950,8950,8950,0
20230926,174500,593760070,8950,8950,8950,8950,0
20230926,174400,593760070,8950,8950,8950,8950,0
20230926,174300,593760070,8950,8950,8950,8950,0
20230926,174200,593760070,8950,8950,8950,8950,0
20230926,174100,593760070,8950,8950,8950,8950,0
20230926,174000,593760070,8950,8950,8950,8950,0
20230926,173900,593760070,8950,8950,8950,8950,0
20230926,173800,593760070,8950,8950,8950,8950,0
20230926,173700,593760070,8950,8950,8950,8950,0
20230926,173600,593760070,8950,8950,8950,8950,0
20230926,173500,593760070,8950,8950,8950,8950,0
20230926,173400,593760070,8950,8950,8950,8950,0
20230926,173300,593760070,8950,8950,8950,8950,0
20230926,173200,593760070,8950,8950,8950,8950,0
20230926,173100,593760070,8950,8950,8950,8950,0
20230926,173000,593760070,8950,8950,8950,8950,0
20230926,172900,593760070,8950,8950,8950,8950,0
20230926,172800,593760070,8950,8950,8950,8950,0
20230926,172700,593760070,8950,8950,8950,8950,0
20230926,172600,593760070,8950,8950,8950,8950,0
20230926,172500,593760070,8950,8950,8950,8950,0
20230926,172400,593760070,8950,8950,8950,8950,0
20230926,172300,593760070,8950,8950,8950,8950,0
20230926,172200,593760070,8950,8950,8950,8950,0
20230926,172100,593760070,8950,8950,8950,8950,1942
20230926,172000,593760070,8950,8950,8950,8950,0
20230926,171900,593760070,8950,8950,8950,8950,0
20230926,171800,593760070,8950,8950,8950,8950,0
20230926,171700,593760070,8950,8950,8950,8950,0
20230926,171600,593760070,8950,8950,8950,8950,0
20230926,171500,593760070,8950,8950,8950,8950,0
20230926,171400,593760070,8950,8950,8950,8950,0
20230926,171300,593760070,8950,8950,8950,8950,0
20230926,171200,593760070,8950,8950,8950,8950,0
20230926,171100,593760070,8950,8950,8950,8950,0
20230926,171000,593760070,8950,8950,8950,8950,0
20230926,170900,593760070,8950,8950,8950,8950,0
20230926,170800,593760070,8950,8950,8950,8950,0
20230926,170700,593760070,8950,8950,8950,8950,0
20230926,170600,593760070,8950,8950,8950,8950,0
20230926,170500,593760070,8950,8950,8950,8950,0
20230926,170400,593760070,8950,8950,8950,8950,0
20230926,170300,593760070,8950,8950,8950,8950,0
20230926,170200,593760070,8950,8950,8950,8950,0
20230926,170100,593760070,8950,8950,8950,8950,0
20230926,170000,593760070,8950,8950,8950,8950,0
20230926,165900,593760070,8950,8950,8950,8950,0
20230926,165800,593760070,8950,8950,8950,8950,0
20230926,165700,593760070,8950,8950,8950,8950,0
20230926,165600,593760070,8950,8950,8950,8950,0
20230926,165500,593760070,8950,8950,8950,8950,0
20230926,165400,593760070,8950,8950,8950,8950,0
20230926,165300,593760070,8950,8950,8950,8950,0
20230926,165200,593760070,8950,8950,8950,8950,0
20230926,165100,593760070,8950,8950,8950,8950,1942
20230926,165000,593760070,8950,8950,8950,8950,0
20230926,164900,593760070,8950,8950,8950,8950,0
20230926,164800,593760070,8950,8950,8950,8950,0
20230926,164700,593760070,8950,8950,8950,8950,0
20230926,164600,593760070,8950,8950,8950,8950,0
20230926,164500,593760070,8950,8950,8950,8950,0
20230926,164400,593760070,8950,8950,8950,8950,0
20230926,164300,593760070,8950,8950,8950,8950,0
20230926,164200,593760070,8950,8950,8950,8950,0
20230926,164100,593760070,8950,8950,8950,8950,0
20230926,164000,593760070,8950,8950,8950,8950,0
20230926,163900,593760070,8950,8950,8950,8950,0
20230926,163800,593760070,8950,8950,8950,8950,0
20230926,163700,593760070,8950,8950,8950,8950,0
20230926,163600,593760070,8950,8950,8950,8950,0
20230926,163500,593760070,8950,8950,8950,8950,0
20230926,163400,593760070,8950,8950,8950,8950,0
20230926,163300,593760070,8950,8950,8950,8950,0
20230926,163200,593760070,8950,8950,8950,8950,0
20230926,163100,593760070,8950,8950,8950,8950,0
20230926,163000,593760070,8950,8950,8950,8950,0
20230926,162900,593760070,8950,8950,8950,8950,0
20230926,162800,593760070,8950,8950,8950,8950,0
20230926,162700,593760070,8950,8950,8950,8950,0
20230926,162600,593760070,8950,8950,8950,8950,0
20230926,162500,593760070,8950,8950,8950,8950,0
20230926,162400,593760070,8950,8950,8950,8950,0
20230926,162300,593760070,8950,8950,8950,8950,0
20230926,162200,593760070,8950,8950,8950,8950,0
20230926,162100,593760070,8950,8950,8950,8950,1942
20230926,162000,593760070,8950,8950,8950,8950,0
20230926,161900,593760070,8950,8950,8950,8950,0
20230926,161800,593760070,8950,8950,8950,8950,0
20230926,161700,593760070,8950,8950,8950,8950,0
20230926,161600,593760070,8950,8950,8950,8950,0
20230926,161500,593760070,8950,8950,8950,8950,0
20230926,161400,593760070,8950,8950,8950,8950,0
20230926,161300,593760070,8950,8950,8950,8950,0
20230926,161200,593760070,8950,8950,8950,8950,0
20230926,161100,593760070,8950,8950,8950,8950,0
20230926,161000,593760070,8950,8950,8950,8950,0
20230926,160900,593760070,8950,8950,8950,8950,0
20230926,160800,593760070,8950,8950,8950,8950,0
20230926,160700,593760070,8950,8950,8950,8950,0
20230926,160600,593760070,8950,8950,8950,8950,0
20230926,160500,593760070,8950,8950,8950,8950,0
20230926,160400,593760070,8950,8950,8950,8950,0
20230926,160300,593760070,8950,8950,8950,8950,0
20230926,160200,593760070,8950,8950,8950,8950,0
20230926,160100,593760070,8950,8950,8950,8950,0
20230926,160000,593760070,8950,8950,8950,8950,0
20230926,155900,593760070,8950,8950,8950,8950,0
20230926,155800,593760070,8950,8950,8950,8950,0
20230926,155700,593760070,8950,8950,8950,8950,0
20230926,155600,593760070,8950,8950,8950,8950,0
20230926,155500,593760070,8950,8950,8950,8950,0
20230926,155400,593760070,8950,8950,8950,8950,0
20230926,155300,593760070,8950,8950,8950,8950,0
20230926,155200,593760070,8950,8950,8950,8950,0
20230926,155100,593760070,8950,8950,8950,8950,1942
20230926,155000,593760070,8950,8950,8950,8950,0
20230926,154900,593760070,8950,8950,8950,8950,0
20230926,154800,593760070,8950,8950,8950,8950,0
20230926,154700,593760070,8950,8950,8950,8950,0
20230926,154600,593760070,8950,8950,8950,8950,0
20230926,154500,593760070,8950,8950,8950,8950,0
20230926,154400,593760070,8950,8950,8950,8950,0
20230926,154300,593760070,8950,8950,8950,8950,0
20230926,154200,593760070,8950,8950,8950,8950,0
20230926,154100,593760070,8950,8950,8950,8950,0
20230926,154000,593760070,8950,8950,8950,8950,0
20230926,153900,593760070,8950,8950,8950,8950,0
20230926,153800,593760070,8950,8950,8950,8950,0
20230926,153700,593760070,8950,8950,8950,8950,0
20230926,153600,593760070,8950,8950,8950,8950,0
20230926,153500,593760070,8950,8950,8950,8950,0
20230926,153400,593760070,8950,8950,8950,8950,0
20230926,153300,593760070,8950,8950,8950,8950,0
20230926,153200,593760070,8950,8950,8950,8950,0
20230926,153100,593760070,8950,8950,8950,8950,0
20230926,153000,593760070,8950,8950,8950,8950,1942
20230926,152900,576379170,9030,9030,9030,9030,0
20230926,152800,576379170,9030,9030,9030,9030,0
20230926,152700,576379170,9030,9030,9030,9030,0
20230926,152600,576379170,9030,9030,9030,9030,0
20230926,152500,576379170,9030,9030,9030,9030,0
20230926,152400,576379170,9030,9030,9030,9030,0
20230926,152300,576379170,9030,9030,9030,9030,0
20230926,152200,576379170,9030,9030,9030,9030,0
20230926,152100,576379170,9030,9030,9030,9030,0
20230926,152000,576379170,9030,9030,9030,9030,0
20230926,151900,576379170,9030,9000,9030,9000,22
20230926,151800,576180540,9030,8990,9030,8990,2
20230926,151700,576162520,8970,8970,8970,8970,200
20230926,151600,574368520,8960,8960,8960,8960,4
20230926,151500,574332680,8960,8960,8960,8960,379
20230926,151400,570936840,8950,8950,8950,8950,0
20230926,151300,570936840,8950,8960,8960,8950,150
20230926,151200,569593330,8980,8980,8980,8980,1
20230926,151100,569584350,8980,8980,8980,8980,0
20230926,151000,569584350,8980,8980,8980,8980,0
20230926,150900,569584350,8980,8980,8980,8980,5
20230926,150800,569539450,8980,8980,8980,8980,0
20230926,150700,569539450,8980,8980,8980,8980,0
20230926,150600,569539450,8980,8980,8980,8980,0
20230926,150500,569539450,8980,8980,8980,8980,1
20230926,150400,569530470,8960,8960,8960,8960,0
20230926,150300,569530470,8960,8960,8960,8960,0
20230926,150200,569530470,8960,8960,8960,8960,0
20230926,150100,569530470,8960,8970,8970,8960,100
20230926,150000,568634450,9030,9030,9030,9030,0
20230926,145900,568634450,9030,9030,9030,9030,0
20230926,145800,568634450,9030,8990,9030,8990,100
20230926,145700,567735410,8980,8980,8980,8980,1
20230926,145600,567726430,8960,8960,8960,8960,0
20230926,145500,567726430,8960,8960,8960,8960,2
20230926,145400,567708510,9030,9030,9030,9030,0
20230926,145300,567708510,9030,9030,9030,9030,21
20230926,145200,567518880,9030,8970,9040,8970,112
20230926,145100,566507760,8990,8990,8990,8990,0
20230926,145000,566507760,8990,8950,8990,8950,369
20230926,144900,563199690,8940,8970,8970,8930,2220
20230926,144800,543344270,8970,8970,8970,8970,3
20230926,144700,543317360,9000,9000,9000,9000,5
20230926,144600,543272360,9050,9050,9050,9050,8
20230926,144500,543199960,8950,8970,8970,8930,391
20230926,144400,539702580,8970,8970,8970,8970,0
20230926,144300,539702580,8970,8970,8970,8970,199
20230926,144200,537917550,8960,8960,8960,8960,1
20230926,144100,537908590,8960,8970,8970,8960,1018
20230926,144000,528787130,8970,8970,8970,8970,0
20230926,143900,528787130,8970,8970,8970,8970,0
20230926,143800,528787130,8970,8970,8970,8970,0
20230926,143700,528787130,8970,8960,8970,8960,360
20230926,143600,525558230,8970,8970,8970,8970,0
20230926,143500,525558230,8970,8970,8970,8970,0
20230926,143400,525558230,8970,8970,8970,8970,253
20230926,143300,523288820,8970,8970,8970,8970,40
20230926,143200,522930020,8980,9000,9000,8980,4
20230926,143100,522894040,9000,9000,9000,9000,11
20230926,143000,522795040,9030,9030,9030,9030,1
20230926,142900,522786010,9030,9030,9030,9030,0
20230926,142800,522786010,9030,9030,9030,9030,0
20230926,142700,522786010,9030,9030,9030,9030,1
20230926,142600,522776980,9030,9030,9030,9030,0
20230926,142500,522776980,9030,9030,9030,9030,0
20230926,142400,522776980,9030,9030,9030,9030,0
20230926,142300,522776980,9030,9030,9030,9030,270
20230926,142200,520338880,9030,9030,9030,9030,55
20230926,142100,519842230,9030,9030,9030,9030,0
20230926,142000,519842230,9030,9030,9030,9030,0
20230926,141900,519842230,9030,9030,9030,9030,0
20230926,141800,519842230,9030,9030,9030,9030,0
20230926,141700,519842230,9030,9030,9030,9030,0
20230926,141600,519842230,9030,9030,9030,9030,0
20230926,141500,519842230,9030,9030,9030,9030,0
20230926,141400,519842230,9030,9030,9030,9030,0
20230926,141300,519842230,9030,9030,9030,9030,0
20230926,141200,519842230,9030,9030,9030,9030,0
20230926,141100,519842230,9030,8980,9030,8960,118
20230926,141000,518783960,8980,8980,8980,8980,0
20230926,140900,518783960,8980,8980,8980,8980,0
20230926,140800,518783960,8980,8980,8980,8980,117
20230926,140700,517733300,9030,9030,9030,9030,0
20230926,140600,517733300,9030,8970,9030,8970,107
20230926,140500,516767310,9000,9000,9040,9000,38
20230926,140400,516425190,8990,9000,9000,8990,100
20230926,140300,515525200,9000,9000,9000,9000,1
20230926,140200,515516200,9000,9000,9000,9000,0
20230926,140100,515516200,9000,9000,9000,9000,0
20230926,140000,515516200,9000,9000,9000,9000,0
20230926,135900,515516200,9000,8970,9000,8970,373
20230926,135800,512159710,8990,8990,8990,8990,0
20230926,135700,512159710,8990,8990,8990,8990,0
20230926,135600,512159710,8990,8980,8990,8980,30
20230926,135500,511890020,8970,8970,8970,8970,0
20230926,135400,511890020,8970,8970,8970,8970,1
20230926,135300,511881050,8970,8970,8970,8970,0
20230926,135200,511881050,8970,8970,8970,8970,0
20230926,135100,511881050,8970,8970,8970,8970,10
20230926,135000,511791350,8950,8950,8950,8950,0
20230926,134900,511791350,8950,8950,8950,8950,742
20230926,134800,505150450,8950,8980,8980,8950,1645
20230926,134700,490426790,8980,8980,8980,8980,423
20230926,134600,486628250,8960,9000,9000,8960,1767
20230926,134500,470776490,8990,8990,8990,8990,11
20230926,134400,470677600,8990,9000,9000,8990,786
20230926,134300,463603870,9000,9000,9000,9000,0
20230926,134200,463603870,9000,9000,9000,9000,0
20230926,134100,463603870,9000,9000,9000,9000,0
20230926,134000,463603870,9000,9000,9000,9000,0
20230926,133900,463603870,9000,8990,9000,8990,566
20230926,133800,458515400,8990,8990,8990,8990,0
20230926,133700,458515400,8990,8990,8990,8990,0
20230926,133600,458515400,8990,8990,8990,8990,0
20230926,133500,458515400,8990,8990,8990,8990,0
20230926,133400,458515400,8990,8990,8990,8990,5
20230926,133300,458470450,9000,9000,9000,9000,100
20230926,133200,457570450,8990,8970,8990,8970,18
20230926,133100,457408810,8970,8980,8980,8970,410
20230926,133000,453728480,8980,8980,8980,8980,0
20230926,132900,453728480,8980,8980,8980,8980,145
20230926,132800,452426380,8970,8970,8970,8970,23
20230926,132700,452220070,8970,8970,8970,8970,0
20230926,132600,452220070,8970,8980,8980,8970,1435
20230926,132500,439346980,8970,9000,9000,8970,908
20230926,132400,431188200,9000,9000,9000,9000,0
20230926,132300,431188200,9000,9000,9000,9000,0
20230926,132200,431188200,9000,9000,9000,9000,0
20230926,132100,431188200,9000,9000,9000,9000,0
20230926,132000,431188200,9000,8990,9000,8990,21
20230926,131900,430999310,8990,8990,9000,8990,304
20230926,131800,428264920,8980,8980,8980,8980,0
20230926,131700,428264920,8980,9000,9000,8980,1890
20230926,131600,411286420,9020,9060,9060,9020,47
20230926,131500,410862040,8990,8990,8990,8990,587
20230926,131400,405584910,8990,9000,9000,8990,355
20230926,131300,402392430,9000,9000,9000,9000,0
20230926,131200,402392430,9000,9000,9000,9000,483
20230926,131100,398045430,9020,9020,9020,9020,0
20230926,131000,398045430,9020,9020,9020,9020,0
20230926,130900,398045430,9020,9020,9020,9020,0
20230926,130800,398045430,9020,9020,9020,9020,12
20230926,130700,397937190,9020,9020,9020,9020,0
20230926,130600,397937190,9020,9000,9020,9000,4
20230926,130500,397901150,9010,9010,9010,9010,711
20230926,130400,391495040,8990,8990,8990,8990,0
20230926,130300,391495040,8990,9020,9020,8990,1345
20230926,130200,379384770,9000,9000,9000,9000,0
20230926,130100,379384770,9000,9000,9000,9000,0
20230926,130000,379384770,9000,9030,9030,9000,10
20230926,125900,379294740,9010,9010,9010,9010,160
20230926,125800,377853140,8990,9000,9000,8990,188
20230926,125700,376162540,9000,9000,9000,9000,0
20230926,125600,376162540,9000,9000,9000,9000,0
20230926,125500,376162540,9000,9000,9000,9000,57
20230926,125400,375649540,9010,9010,9010,9010,44
20230926,125300,375253100,9050,9000,9050,8980,272
20230926,125200,372804370,9000,9020,9020,8990,878
20230926,125100,364900110,9020,9020,9020,9020,0
20230926,125000,364900110,9020,9020,9020,9020,0
20230926,124900,364900110,9020,9020,9020,9020,35
20230926,124800,364584410,9060,9060,9060,9060,0
20230926,124700,364584410,9060,9020,9060,9020,15
20230926,124600,364449070,9020,9010,9020,9000,1187
20230926,124500,353755180,9010,9030,9030,9010,985
20230926,124400,344869020,9050,9020,9050,9020,132
20230926,124300,343677810,9020,9040,9040,9010,1129
20230926,124200,333483270,9040,9040,9040,9040,298
20230926,124100,330789350,9040,9040,9040,9040,133
20230926,124000,329587030,9040,9040,9040,9040,100
20230926,123900,328683030,9050,9050,9050,9050,0
20230926,123800,328683030,9050,9050,9050,9050,55
20230926,123700,328185280,9040,9050,9050,9040,433
20230926,123600,324269960,9050,9050,9050,9050,416
20230926,123500,320505160,9050,9060,9060,9050,237
20230926,123400,318358290,9050,9050,9050,9050,0
20230926,123300,318358290,9050,9060,9060,9050,566
20230926,123200,313231040,9060,9050,9060,9050,421
20230926,123100,309416990,9060,9100,9100,9060,591
20230926,123000,304062490,9060,9060,9060,9060,0
20230926,122900,304062490,9060,9080,9080,9060,60
20230926,122800,303518690,9100,9100,9100,9100,0
20230926,122700,303518690,9100,9100,9100,9100,0
20230926,122600,303518690,9100,9100,9100,9100,0
20230926,122500,303518690,9100,9100,9100,9100,0
20230926,122400,303518690,9100,9100,9100,9100,0
20230926,122300,303518690,9100,9100,9100,9100,0
20230926,122200,303518690,9100,9100,9100,9100,0
20230926,122100,303518690,9100,9100,9100,9100,36
20230926,122000,303191090,9100,9090,9100,9090,151
20230926,121900,301817000,9060,9060,9060,9060,17
20230926,121800,301662980,9060,9060,9060,9060,0
20230926,121700,301662980,9060,9060,9060,9060,12
20230926,121600,301554260,9060,9060,9060,9060,0
20230926,121500,301554260,9060,9060,9060,9060,3
20230926,121400,301527080,9060,9060,9060,9060,201
20230926,121300,299706020,9050,9050,9050,9050,379
20230926,121200,296276070,9040,9040,9040,9040,33
20230926,121100,295977750,9050,9060,9060,9040,912
20230926,121000,287716590,9060,9060,9060,9060,0
20230926,120900,287716590,9060,9060,9060,9060,4
20230926,120800,287680350,9070,9070,9070,9070,0
20230926,120700,287680350,9070,9070,9070,9070,0
20230926,120600,287680350,9070,9070,9070,9070,5
20230926,120500,287635000,9070,9070,9070,9070,277
20230926,120400,285122610,9060,9070,9070,9060,25
20230926,120300,284895870,9070,9070,9070,9070,0
20230926,120200,284895870,9070,9070,9070,9070,176
20230926,120100,283299550,9060,9070,9070,9060,105
20230926,120000,282347240,9070,9070,9070,9070,9
20230926,115900,282265610,9070,9070,9070,9060,207
20230926,115800,280388190,9070,9070,9070,9070,350
20230926,115700,277213690,9060,9060,9060,9060,17
20230926,115600,277059670,9040,9050,9050,9040,145
20230926,115500,275747870,9040,9040,9040,9040,48
20230926,115400,275313950,9040,9040,9040,9040,0
20230926,115300,275313950,9040,9040,9040,9040,0
20230926,115200,275313950,9040,9040,9040,9040,12
20230926,115100,275205470,9040,9060,9060,9040,425
20230926,115000,271361950,9050,9050,9050,9050,0
20230926,114900,271361950,9050,9120,9120,9050,529
20230926,114800,266554900,9120,9120,9120,9120,0
20230926,114700,266554900,9120,9110,9120,9110,78
20230926,114600,265843840,9070,9070,9070,9070,0
20230926,114500,265843840,9070,9070,9070,9070,100
20230926,114400,264936840,9130,9130,9130,9130,0
20230926,114300,264936840,9130,9130,9130,9130,0
20230926,114200,264936840,9130,9130,9130,9130,290
20230926,114100,262289140,9150,9060,9150,9060,3
20230926,114000,262261790,9050,9050,9050,9050,0
20230926,113900,262261790,9050,9050,9050,9050,58
20230926,113800,261736890,9050,9090,9090,9050,1587
20230926,113700,247348440,9090,9090,9090,9090,2
20230926,113600,247330260,9090,9090,9090,9090,99
20230926,113500,246430350,9160,9160,9160,9160,0
20230926,113400,246430350,9160,9160,9160,9160,0
20230926,113300,246430350,9160,9110,9160,9110,2
20230926,113200,246412080,9090,9090,9090,9090,0
20230926,113100,246412080,9090,9090,9090,9090,0
20230926,113000,246412080,9090,9090,9090,9090,0
20230926,112900,246412080,9090,9090,9090,9090,0
20230926,112800,246412080,9090,9090,9090,9090,0
20230926,112700,246412080,9090,9090,9090,9090,0
20230926,112600,246412080,9090,9090,9090,9090,0
20230926,112500,246412080,9090,9090,9090,9090,0
20230926,112400,246412080,9090,9090,9090,9090,0
20230926,112300,246412080,9090,9090,9090,9090,0
20230926,112200,246412080,9090,9090,9090,9090,400
20230926,112100,242776080,9090,9090,9090,9090,0
20230926,112000,242776080,9090,9110,9110,9090,300
20230926,111900,240048560,9110,9110,9110,9110,0
20230926,111800,240048560,9110,9110,9110,9110,0
20230926,111700,240048560,9110,9110,9110,9110,0
20230926,111600,240048560,9110,9110,9110,9110,0
20230926,111500,240048560,9110,9110,9110,9110,50
20230926,111400,239593060,9090,9090,9090,9090,0
20230926,111300,239593060,9090,9090,9090,9090,0
20230926,111200,239593060,9090,9120,9120,9090,21
20230926,111100,239402140,9120,9120,9120,9120,0
20230926,111000,239402140,9120,9120,9120,9120,0
20230926,110900,239402140,9120,9120,9120,9120,1
20230926,110800,239393020,9090,9090,9090,9090,0
20230926,110700,239393020,9090,9090,9090,9090,50
20230926,110600,238938520,9180,9180,9180,9180,0
20230926,110500,238938520,9180,9180,9180,9180,0
20230926,110400,238938520,9180,9090,9180,9090,2
20230926,110300,238920250,9090,9100,9100,9090,131
20230926,110200,237728850,9100,9100,9100,9100,0
20230926,110100,237728850,9100,9100,9100,9100,1
20230926,110000,237719750,9100,9110,9110,9100,309
20230926,105900,234905810,9120,9120,9120,9120,30
20230926,105800,234632210,9110,9110,9110,9110,0
20230926,105700,234632210,9110,9110,9110,9110,0
20230926,105600,234632210,9110,9110,9110,9110,0
20230926,105500,234632210,9110,9110,9110,9110,0
20230926,105400,234632210,9110,9110,9110,9110,19
20230926,105300,234459120,9110,9140,9140,9110,1213
20230926,105200,223406830,9140,9150,9150,9140,1902
20230926,105100,206022010,9140,9140,9140,9140,0
20230926,105000,206022010,9140,9140,9140,9140,64
20230926,104900,205437050,9140,9150,9150,9140,561
20230926,104800,200305130,9150,9160,9160,9150,25
20230926,104700,200076370,9160,9160,9160,9160,0
20230926,104600,200076370,9160,9160,9160,9160,3
20230926,104500,200048890,9160,9150,9160,9150,68
20230926,104400,199426390,9140,9140,9140,9140,604
20230926,104300,193905830,9140,9140,9140,9140,400
20230926,104200,190249830,9130,9130,9130,9130,0
20230926,104100,190249830,9130,9130,9130,9130,0
20230926,104000,190249830,9130,9130,9130,9130,100
20230926,103900,189336830,9130,9150,9150,9130,338
20230926,103800,186245980,9150,9150,9150,9150,94
20230926,103700,185385880,9150,9170,9180,9150,989
20230926,103600,176326760,9170,9170,9170,9170,0
20230926,103500,176326760,9170,9170,9170,9170,568
20230926,103400,171118200,9200,9200,9200,9200,0
20230926,103300,171118200,9200,9200,9200,9200,0
20230926,103200,171118200,9200,9200,9200,9200,1
20230926,103100,171109000,9160,9190,9190,9160,310
20230926,103000,168269200,9190,9190,9190,9190,0
20230926,102900,168269200,9190,9190,9190,9190,30
20230926,102800,167993500,9190,9190,9190,9190,0
20230926,102700,167993500,9190,9190,9190,9190,667
20230926,102600,161863770,9190,9230,9230,9190,2
20230926,102500,161845350,9190,9190,9220,9190,418
20230926,102400,158003720,9190,9190,9190,9190,0
20230926,102300,158003720,9190,9190,9190,9190,0
20230926,102200,158003720,9190,9190,9190,9190,0
20230926,102100,158003720,9190,9190,9190,9190,0
20230926,102000,158003720,9190,9190,9190,9190,0
20230926,101900,158003720,9190,9170,9190,9170,202
20230926,101800,156149350,9170,9170,9170,9170,177
20230926,101700,154526260,9160,9160,9160,9160,0
20230926,101600,154526260,9160,9160,9160,9160,0
20230926,101500,154526260,9160,9160,9160,9160,0
20230926,101400,154526260,9160,9160,9160,9160,1
20230926,101300,154517100,9180,9180,9180,9180,0
20230926,101200,154517100,9180,9180,9180,9180,43
20230926,101100,154122360,9240,9190,9240,9160,997
20230926,101000,144980050,9270,9270,9270,9270,0
20230926,100900,144980050,9270,9270,9270,9270,0
20230926,100800,144980050,9270,9270,9270,9270,0
20230926,100700,144980050,9270,9270,9270,9270,0
20230926,100600,144980050,9270,9270,9270,9270,0
20230926,100500,144980050,9270,9200,9270,9190,491
20230926,100400,140465400,9210,9230,9230,9210,41
20230926,100300,140087290,9230,9250,9250,9230,348
20230926,100200,136873530,9250,9250,9250,9250,28
20230926,100100,136614530,9270,9270,9270,9270,0
20230926,100000,136614530,9270,9270,9270,9270,3
20230926,095900,136586720,9270,9270,9270,9270,0
20230926,095800,136586720,9270,9270,9270,9270,21
20230926,095700,136392050,9270,9270,9270,9270,0
20230926,095600,136392050,9270,9270,9270,9270,378
20230926,095500,132887990,9250,9270,9270,9250,300
20230926,095400,130110240,9270,9300,9300,9270,510
20230926,095300,125376410,9310,9300,9310,9300,63
20230926,095200,124790120,9320,9320,9320,9320,226
20230926,095100,122683800,9330,9320,9330,9310,422
20230926,095000,118748890,9330,9330,9330,9330,3
20230926,094900,118720900,9330,9330,9330,9330,0
20230926,094800,118720900,9330,9330,9330,9330,271
20230926,094700,116192470,9320,9320,9320,9320,1
20230926,094600,116183150,9380,9380,9380,9380,0
20230926,094500,116183150,9380,9330,9380,9330,2
20230926,094400,116164440,9330,9330,9390,9330,52
20230926,094300,115676620,9390,9320,9390,9320,234
20230926,094200,113483620,9400,9410,9410,9400,6
20230926,094100,113427170,9420,9290,9420,9290,849
20230926,094000,105472890,9300,9300,9300,9300,0
20230926,093900,105472890,9300,9300,9300,9300,0
20230926,093800,105472890,9300,9300,9300,9300,0
20230926,093700,105472890,9300,9300,9300,9290,101
20230926,093600,104534550,9310,9310,9310,9310,349
20230926,093500,101285360,9310,9310,9310,9310,108
20230926,093400,100279880,9320,9320,9320,9320,21
20230926,093300,100084160,9320,9320,9320,9320,47
20230926,093200,99646120,9320,9300,9320,9300,500
20230926,093100,94990880,9300,9300,9300,9300,11
20230926,093000,94888580,9270,9310,9310,9270,12
20230926,092900,94777290,9310,9310,9310,9310,10
20230926,092800,94684190,9310,9310,9310,9310,15
20230926,092700,94544540,9310,9310,9310,9310,1
20230926,092600,94535230,9310,9310,9310,9310,0
20230926,092500,94535230,9310,9310,9310,9310,1
20230926,092400,94525920,9320,9320,9320,9320,293
20230926,092300,91795160,9340,9340,9340,9340,175
20230926,092200,90160660,9340,9290,9340,9290,121
20230926,092100,89033710,9290,9290,9290,9290,150
20230926,092000,87640210,9290,9290,9290,9290,204
20230926,091900,85745050,9290,9300,9300,9290,41
20230926,091800,85363760,9290,9260,9290,9260,236
20230926,091700,83174440,9260,9250,9260,9250,29
20230926,091600,82906060,9250,9230,9250,9230,452
20230926,091500,78732090,9230,9210,9230,9210,362
20230926,091400,75393420,9210,9220,9230,9210,430
20230926,091300,71431010,9220,9250,9250,9220,488
20230926,091200,66929330,9250,9230,9250,9220,113
20230926,091100,65887340,9240,9220,9240,9220,54
20230926,091000,65388440,9250,9250,9250,9250,0
20230926,090900,65388440,9250,9180,9250,9180,223
20230926,090800,63332060,9170,9180,9180,9170,533
20230926,090700,58444420,9190,9210,9210,9170,720
20230926,090600,51830600,9240,9240,9250,9190,278
20230926,090500,49263740,9250,9210,9250,9200,101
20230926,090400,48334430,9210,9260,9260,9200,158
20230926,090300,46880240,9290,9290,9290,9290,0
20230926,090200,46880240,9290,9290,9290,9290,1
20230926,090100,46870950,9200,9250,9290,9200,353
20230926,090000,43604320,9250,9270,9290,9250,4706