stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230927,192100,963716650,8500,8500,8500,8500,767
20230927,192000,963716650,8500,8500,8500,8500,0
20230927,191900,963716650,8500,8500,8500,8500,0
20230927,191800,963716650,8500,8500,8500,8500,0
20230927,191700,963716650,8500,8500,8500,8500,0
20230927,191600,963716650,8500,8500,8500,8500,0
20230927,191500,963716650,8500,8500,8500,8500,0
20230927,191400,963716650,8500,8500,8500,8500,0
20230927,191300,963716650,8500,8500,8500,8500,0
20230927,191200,963716650,8500,8500,8500,8500,0
20230927,191100,963716650,8500,8500,8500,8500,0
20230927,191000,963716650,8500,8500,8500,8500,0
20230927,190900,963716650,8500,8500,8500,8500,0
20230927,190800,963716650,8500,8500,8500,8500,0
20230927,190700,963716650,8500,8500,8500,8500,0
20230927,190600,963716650,8500,8500,8500,8500,0
20230927,190500,963716650,8500,8500,8500,8500,0
20230927,190400,963716650,8500,8500,8500,8500,0
20230927,190300,963716650,8500,8500,8500,8500,0
20230927,190200,963716650,8500,8500,8500,8500,0
20230927,190100,963716650,8500,8500,8500,8500,0
20230927,190000,963716650,8500,8500,8500,8500,0
20230927,185900,963716650,8500,8500,8500,8500,0
20230927,185800,963716650,8500,8500,8500,8500,0
20230927,185700,963716650,8500,8500,8500,8500,0
20230927,185600,963716650,8500,8500,8500,8500,0
20230927,185500,963716650,8500,8500,8500,8500,0
20230927,185400,963716650,8500,8500,8500,8500,0
20230927,185300,963716650,8500,8500,8500,8500,0
20230927,185200,963716650,8500,8500,8500,8500,0
20230927,185100,963716650,8500,8500,8500,8500,767
20230927,185000,963716650,8500,8500,8500,8500,0
20230927,184900,963716650,8500,8500,8500,8500,0
20230927,184800,963716650,8500,8500,8500,8500,0
20230927,184700,963716650,8500,8500,8500,8500,0
20230927,184600,963716650,8500,8500,8500,8500,0
20230927,184500,963716650,8500,8500,8500,8500,0
20230927,184400,963716650,8500,8500,8500,8500,0
20230927,184300,963716650,8500,8500,8500,8500,0
20230927,184200,963716650,8500,8500,8500,8500,0
20230927,184100,963716650,8500,8500,8500,8500,0
20230927,184000,963716650,8500,8500,8500,8500,0
20230927,183900,963716650,8500,8500,8500,8500,0
20230927,183800,963716650,8500,8500,8500,8500,0
20230927,183700,963716650,8500,8500,8500,8500,0
20230927,183600,963716650,8500,8500,8500,8500,0
20230927,183500,963716650,8500,8500,8500,8500,0
20230927,183400,963716650,8500,8500,8500,8500,0
20230927,183300,963716650,8500,8500,8500,8500,0
20230927,183200,963716650,8500,8500,8500,8500,0
20230927,183100,963716650,8500,8500,8500,8500,0
20230927,183000,963716650,8500,8500,8500,8500,0
20230927,182900,963716650,8500,8500,8500,8500,0
20230927,182800,963716650,8500,8500,8500,8500,0
20230927,182700,963716650,8500,8500,8500,8500,0
20230927,182600,963716650,8500,8500,8500,8500,0
20230927,182500,963716650,8500,8500,8500,8500,0
20230927,182400,963716650,8500,8500,8500,8500,0
20230927,182300,963716650,8500,8500,8500,8500,0
20230927,182200,963716650,8500,8500,8500,8500,0
20230927,182100,963716650,8500,8500,8500,8500,767
20230927,182000,963716650,8500,8500,8500,8500,0
20230927,181900,963716650,8500,8500,8500,8500,0
20230927,181800,963716650,8500,8500,8500,8500,0
20230927,181700,963716650,8500,8500,8500,8500,0
20230927,181600,963716650,8500,8500,8500,8500,0
20230927,181500,963716650,8500,8500,8500,8500,0
20230927,181400,963716650,8500,8500,8500,8500,0
20230927,181300,963716650,8500,8500,8500,8500,0
20230927,181200,963716650,8500,8500,8500,8500,0
20230927,181100,963716650,8500,8500,8500,8500,0
20230927,181000,963716650,8500,8500,8500,8500,0
20230927,180900,963716650,8500,8500,8500,8500,0
20230927,180800,963716650,8500,8500,8500,8500,0
20230927,180700,963716650,8500,8500,8500,8500,0
20230927,180600,963716650,8500,8500,8500,8500,0
20230927,180500,963716650,8500,8500,8500,8500,0
20230927,180400,963716650,8500,8500,8500,8500,0
20230927,180300,963716650,8500,8500,8500,8500,0
20230927,180200,963716650,8500,8500,8500,8500,0
20230927,180100,963716650,8500,8500,8500,8500,0
20230927,180000,963716650,8500,8500,8500,8500,0
20230927,175900,963716650,8500,8500,8500,8500,0
20230927,175800,963716650,8500,8500,8500,8500,0
20230927,175700,963716650,8500,8500,8500,8500,0
20230927,175600,963716650,8500,8500,8500,8500,0
20230927,175500,963716650,8500,8500,8500,8500,0
20230927,175400,963716650,8500,8500,8500,8500,0
20230927,175300,963716650,8500,8500,8500,8500,0
20230927,175200,963716650,8500,8500,8500,8500,0
20230927,175100,963716650,8500,8500,8500,8500,767
20230927,175000,963716650,8500,8500,8500,8500,0
20230927,174900,963716650,8500,8500,8500,8500,0
20230927,174800,963716650,8500,8500,8500,8500,0
20230927,174700,963716650,8500,8500,8500,8500,0
20230927,174600,963716650,8500,8500,8500,8500,0
20230927,174500,963716650,8500,8500,8500,8500,0
20230927,174400,963716650,8500,8500,8500,8500,0
20230927,174300,963716650,8500,8500,8500,8500,0
20230927,174200,963716650,8500,8500,8500,8500,0
20230927,174100,963716650,8500,8500,8500,8500,0
20230927,174000,963716650,8500,8500,8500,8500,0
20230927,173900,963716650,8500,8500,8500,8500,0
20230927,173800,963716650,8500,8500,8500,8500,0
20230927,173700,963716650,8500,8500,8500,8500,0
20230927,173600,963716650,8500,8500,8500,8500,0
20230927,173500,963716650,8500,8500,8500,8500,0
20230927,173400,963716650,8500,8500,8500,8500,0
20230927,173300,963716650,8500,8500,8500,8500,0
20230927,173200,963716650,8500,8500,8500,8500,0
20230927,173100,963716650,8500,8500,8500,8500,0
20230927,173000,963716650,8500,8500,8500,8500,0
20230927,172900,963716650,8500,8500,8500,8500,0
20230927,172800,963716650,8500,8500,8500,8500,0
20230927,172700,963716650,8500,8500,8500,8500,0
20230927,172600,963716650,8500,8500,8500,8500,0
20230927,172500,963716650,8500,8500,8500,8500,0
20230927,172400,963716650,8500,8500,8500,8500,0
20230927,172300,963716650,8500,8500,8500,8500,0
20230927,172200,963716650,8500,8500,8500,8500,0
20230927,172100,963716650,8500,8500,8500,8500,767
20230927,172000,963716650,8500,8500,8500,8500,0
20230927,171900,963716650,8500,8500,8500,8500,0
20230927,171800,963716650,8500,8500,8500,8500,0
20230927,171700,963716650,8500,8500,8500,8500,0
20230927,171600,963716650,8500,8500,8500,8500,0
20230927,171500,963716650,8500,8500,8500,8500,0
20230927,171400,963716650,8500,8500,8500,8500,0
20230927,171300,963716650,8500,8500,8500,8500,0
20230927,171200,963716650,8500,8500,8500,8500,0
20230927,171100,963716650,8500,8500,8500,8500,0
20230927,171000,963716650,8500,8500,8500,8500,0
20230927,170900,963716650,8500,8500,8500,8500,0
20230927,170800,963716650,8500,8500,8500,8500,0
20230927,170700,963716650,8500,8500,8500,8500,0
20230927,170600,963716650,8500,8500,8500,8500,0
20230927,170500,963716650,8500,8500,8500,8500,0
20230927,170400,963716650,8500,8500,8500,8500,0
20230927,170300,963716650,8500,8500,8500,8500,0
20230927,170200,963716650,8500,8500,8500,8500,0
20230927,170100,963716650,8500,8500,8500,8500,0
20230927,170000,963716650,8500,8500,8500,8500,0
20230927,165900,963716650,8500,8500,8500,8500,0
20230927,165800,963716650,8500,8500,8500,8500,0
20230927,165700,963716650,8500,8500,8500,8500,0
20230927,165600,963716650,8500,8500,8500,8500,0
20230927,165500,963716650,8500,8500,8500,8500,0
20230927,165400,963716650,8500,8500,8500,8500,0
20230927,165300,963716650,8500,8500,8500,8500,0
20230927,165200,963716650,8500,8500,8500,8500,0
20230927,165100,963716650,8500,8500,8500,8500,767
20230927,165000,963716650,8500,8500,8500,8500,0
20230927,164900,963716650,8500,8500,8500,8500,0
20230927,164800,963716650,8500,8500,8500,8500,0
20230927,164700,963716650,8500,8500,8500,8500,0
20230927,164600,963716650,8500,8500,8500,8500,0
20230927,164500,963716650,8500,8500,8500,8500,0
20230927,164400,963716650,8500,8500,8500,8500,0
20230927,164300,963716650,8500,8500,8500,8500,0
20230927,164200,963716650,8500,8500,8500,8500,0
20230927,164100,963716650,8500,8500,8500,8500,0
20230927,164000,963716650,8500,8500,8500,8500,0
20230927,163900,963716650,8500,8500,8500,8500,0
20230927,163800,963716650,8500,8500,8500,8500,0
20230927,163700,963716650,8500,8500,8500,8500,0
20230927,163600,963716650,8500,8500,8500,8500,0
20230927,163500,963716650,8500,8500,8500,8500,0
20230927,163400,963716650,8500,8500,8500,8500,0
20230927,163300,963716650,8500,8500,8500,8500,0
20230927,163200,963716650,8500,8500,8500,8500,0
20230927,163100,963716650,8500,8500,8500,8500,0
20230927,163000,963716650,8500,8500,8500,8500,0
20230927,162900,963716650,8500,8500,8500,8500,0
20230927,162800,963716650,8500,8500,8500,8500,0
20230927,162700,963716650,8500,8500,8500,8500,0
20230927,162600,963716650,8500,8500,8500,8500,0
20230927,162500,963716650,8500,8500,8500,8500,0
20230927,162400,963716650,8500,8500,8500,8500,0
20230927,162300,963716650,8500,8500,8500,8500,0
20230927,162200,963716650,8500,8500,8500,8500,0
20230927,162100,963716650,8500,8500,8500,8500,767
20230927,162000,963716650,8500,8500,8500,8500,0
20230927,161900,963716650,8500,8500,8500,8500,0
20230927,161800,963716650,8500,8500,8500,8500,0
20230927,161700,963716650,8500,8500,8500,8500,0
20230927,161600,963716650,8500,8500,8500,8500,0
20230927,161500,963716650,8500,8500,8500,8500,0
20230927,161400,963716650,8500,8500,8500,8500,0
20230927,161300,963716650,8500,8500,8500,8500,0
20230927,161200,963716650,8500,8500,8500,8500,0
20230927,161100,963716650,8500,8500,8500,8500,0
20230927,161000,963716650,8500,8500,8500,8500,0
20230927,160900,963716650,8500,8500,8500,8500,0
20230927,160800,963716650,8500,8500,8500,8500,0
20230927,160700,963716650,8500,8500,8500,8500,0
20230927,160600,963716650,8500,8500,8500,8500,0
20230927,160500,963716650,8500,8500,8500,8500,0
20230927,160400,963716650,8500,8500,8500,8500,0
20230927,160300,963716650,8500,8500,8500,8500,0
20230927,160200,963716650,8500,8500,8500,8500,0
20230927,160100,963716650,8500,8500,8500,8500,0
20230927,160000,963716650,8500,8500,8500,8500,0
20230927,155900,963716650,8500,8500,8500,8500,0
20230927,155800,963716650,8500,8500,8500,8500,0
20230927,155700,963716650,8500,8500,8500,8500,0
20230927,155600,963716650,8500,8500,8500,8500,0
20230927,155500,963716650,8500,8500,8500,8500,0
20230927,155400,963716650,8500,8500,8500,8500,0
20230927,155300,963716650,8500,8500,8500,8500,0
20230927,155200,963716650,8500,8500,8500,8500,0
20230927,155100,963716650,8500,8500,8500,8500,767
20230927,155000,963716650,8500,8500,8500,8500,0
20230927,154900,963716650,8500,8500,8500,8500,0
20230927,154800,963716650,8500,8500,8500,8500,0
20230927,154700,963716650,8500,8500,8500,8500,0
20230927,154600,963716650,8500,8500,8500,8500,0
20230927,154500,963716650,8500,8500,8500,8500,0
20230927,154400,963716650,8500,8500,8500,8500,0
20230927,154300,963716650,8500,8500,8500,8500,0
20230927,154200,963716650,8500,8500,8500,8500,0
20230927,154100,963716650,8500,8500,8500,8500,0
20230927,154000,963716650,8500,8500,8500,8500,0
20230927,153900,963716650,8500,8500,8500,8500,0
20230927,153800,963716650,8500,8500,8500,8500,0
20230927,153700,963716650,8500,8500,8500,8500,0
20230927,153600,963716650,8500,8500,8500,8500,0
20230927,153500,963716650,8500,8500,8500,8500,0
20230927,153400,963716650,8500,8500,8500,8500,0
20230927,153300,963716650,8500,8500,8500,8500,0
20230927,153200,963716650,8500,8500,8500,8500,0
20230927,153100,963716650,8500,8500,8500,8500,0
20230927,153000,963716650,8500,8500,8500,8500,767
20230927,152900,957197150,8450,8450,8450,8450,0
20230927,152800,957197150,8450,8450,8450,8450,0
20230927,152700,957197150,8450,8450,8450,8450,0
20230927,152600,957197150,8450,8450,8450,8450,0
20230927,152500,957197150,8450,8450,8450,8450,0
20230927,152400,957197150,8450,8450,8450,8450,0
20230927,152300,957197150,8450,8450,8450,8450,0
20230927,152200,957197150,8450,8450,8450,8450,0
20230927,152100,957197150,8450,8450,8450,8450,0
20230927,152000,957197150,8450,8450,8450,8450,0
20230927,151900,957197150,8450,8460,8470,8450,3430
20230927,151800,928205610,8460,8470,8500,8460,263
20230927,151700,925978520,8470,8490,8510,8470,398
20230927,151600,922606910,8510,8510,8510,8510,60
20230927,151500,922096310,8500,8500,8500,8500,0
20230927,151400,922096310,8500,8500,8500,8500,1
20230927,151300,922087810,8520,8520,8520,8520,1
20230927,151200,922079290,8520,8510,8520,8510,19
20230927,151100,921917590,8510,8500,8510,8500,289
20230927,151000,919458350,8500,8510,8510,8500,28
20230927,150900,919220290,8500,8500,8500,8500,0
20230927,150800,919220290,8500,8500,8500,8500,1
20230927,150700,919211790,8530,8530,8530,8530,0
20230927,150600,919211790,8530,8530,8530,8530,1
20230927,150500,919203260,8520,8520,8520,8520,1
20230927,150400,919194740,8490,8500,8500,8490,377
20230927,150300,915991240,8530,8530,8530,8530,0
20230927,150200,915991240,8530,8510,8530,8500,18
20230927,150100,915838160,8510,8500,8510,8500,532
20230927,150000,911314550,8500,8500,8500,8500,0
20230927,145900,911314550,8500,8500,8500,8500,3
20230927,145800,911289050,8500,8500,8500,8500,0
20230927,145700,911289050,8500,8500,8500,8500,0
20230927,145600,911289050,8500,8480,8500,8480,200
20230927,145500,909590500,8460,8460,8460,8460,0
20230927,145400,909590500,8460,8470,8470,8460,59
20230927,145300,909091350,8470,8470,8470,8470,331
20230927,145200,906287780,8470,8470,8470,8470,31
20230927,145100,906025210,8480,8480,8480,8480,0
20230927,145000,906025210,8480,8480,8480,8480,0
20230927,144900,906025210,8480,8480,8480,8480,0
20230927,144800,906025210,8480,8480,8480,8480,0
20230927,144700,906025210,8480,8480,8480,8480,8
20230927,144600,905957370,8480,8470,8480,8470,624
20230927,144500,900668180,8470,8450,8470,8450,829
20230927,144400,893654990,8450,8480,8480,8450,2516
20230927,144300,872387890,8490,8490,8490,8490,1
20230927,144200,872379400,8480,8480,8480,8480,0
20230927,144100,872379400,8480,8480,8480,8480,0
20230927,144000,872379400,8480,8480,8480,8480,0
20230927,143900,872379400,8480,8480,8480,8480,0
20230927,143800,872379400,8480,8480,8480,8480,0
20230927,143700,872379400,8480,8480,8480,8480,0
20230927,143600,872379400,8480,8480,8480,8480,1
20230927,143500,872370920,8500,8500,8500,8500,0
20230927,143400,872370920,8500,8470,8500,8450,1021
20230927,143300,863735130,8480,8500,8500,8480,331
20230927,143200,860926360,8510,8510,8510,8510,0
20230927,143100,860926360,8510,8510,8510,8510,0
20230927,143000,860926360,8510,8510,8510,8510,0
20230927,142900,860926360,8510,8510,8510,8510,1
20230927,142800,860917850,8510,8510,8510,8510,1
20230927,142700,860909340,8510,8510,8510,8510,20
20230927,142600,860739140,8500,8500,8500,8500,0
20230927,142500,860739140,8500,8500,8500,8500,0
20230927,142400,860739140,8500,8500,8500,8500,0
20230927,142300,860739140,8500,8500,8500,8500,0
20230927,142200,860739140,8500,8500,8500,8500,378
20230927,142100,857526140,8500,8500,8500,8500,0
20230927,142000,857526140,8500,8500,8500,8500,0
20230927,141900,857526140,8500,8500,8500,8500,0
20230927,141800,857526140,8500,8500,8500,8500,0
20230927,141700,857526140,8500,8500,8500,8500,0
20230927,141600,857526140,8500,8500,8500,8500,0
20230927,141500,857526140,8500,8500,8500,8500,0
20230927,141400,857526140,8500,8500,8500,8500,59
20230927,141300,857024640,8500,8500,8500,8500,1
20230927,141200,857016140,8500,8500,8500,8500,0
20230927,141100,857016140,8500,8500,8500,8500,2
20230927,141000,856999140,8500,8500,8500,8500,0
20230927,140900,856999140,8500,8500,8500,8500,341
20230927,140800,854100640,8500,8500,8500,8500,1
20230927,140700,854092140,8500,8500,8500,8500,0
20230927,140600,854092140,8500,8500,8500,8500,4
20230927,140500,854058140,8500,8500,8500,8500,0
20230927,140400,854058140,8500,8500,8500,8500,0
20230927,140300,854058140,8500,8500,8500,8500,0
20230927,140200,854058140,8500,8500,8500,8500,0
20230927,140100,854058140,8500,8500,8500,8500,17
20230927,140000,853913640,8500,8500,8500,8500,0
20230927,135900,853913640,8500,8500,8500,8500,0
20230927,135800,853913640,8500,8480,8500,8480,240
20230927,135700,851873710,8460,8460,8460,8460,0
20230927,135600,851873710,8460,8460,8460,8460,0
20230927,135500,851873710,8460,8460,8460,8460,125
20230927,135400,850816210,8460,8460,8460,8460,0
20230927,135300,850816210,8460,8460,8460,8460,0
20230927,135200,850816210,8460,8460,8460,8460,0
20230927,135100,850816210,8460,8460,8460,8460,0
20230927,135000,850816210,8460,8460,8460,8460,0
20230927,134900,850816210,8460,8460,8460,8460,0
20230927,134800,850816210,8460,8460,8460,8460,0
20230927,134700,850816210,8460,8460,8460,8460,0
20230927,134600,850816210,8460,8460,8460,8460,0
20230927,134500,850816210,8460,8460,8460,8460,1200
20230927,134400,840664210,8450,8450,8450,8450,0
20230927,134300,840664210,8450,8450,8450,8450,0
20230927,134200,840664210,8450,8450,8450,8450,0
20230927,134100,840664210,8450,8450,8450,8450,0
20230927,134000,840664210,8450,8450,8450,8450,85
20230927,133900,839945960,8470,8470,8470,8470,1
20230927,133800,839937490,8480,8480,8480,8480,118
20230927,133700,838936850,8480,8480,8480,8440,3651
20230927,133600,808076110,8480,8480,8480,8480,0
20230927,133500,808076110,8480,8480,8480,8480,0
20230927,133400,808076110,8480,8480,8480,8480,0
20230927,133300,808076110,8480,8480,8480,8480,0
20230927,133200,808076110,8480,8480,8480,8480,0
20230927,133100,808076110,8480,8480,8480,8480,58
20230927,133000,807584270,8500,8500,8500,8500,0
20230927,132900,807584270,8500,8500,8500,8500,0
20230927,132800,807584270,8500,8500,8500,8500,15
20230927,132700,807456770,8510,8510,8510,8510,0
20230927,132600,807456770,8510,8510,8510,8510,3
20230927,132500,807431240,8500,8500,8500,8500,0
20230927,132400,807431240,8500,8500,8500,8500,0
20230927,132300,807431240,8500,8500,8500,8500,12
20230927,132200,807329240,8500,8500,8500,8500,0
20230927,132100,807329240,8500,8500,8500,8500,1
20230927,132000,807320740,8510,8510,8510,8510,0
20230927,131900,807320740,8510,8510,8510,8510,0
20230927,131800,807320740,8510,8510,8510,8510,2
20230927,131700,807303720,8510,8510,8510,8510,0
20230927,131600,807303720,8510,8510,8510,8510,0
20230927,131500,807303720,8510,8510,8510,8510,0
20230927,131400,807303720,8510,8510,8510,8510,12
20230927,131300,807201600,8500,8500,8500,8500,0
20230927,131200,807201600,8500,8500,8510,8500,2329
20230927,131100,787405090,8480,8480,8480,8480,0
20230927,131000,787405090,8480,8480,8480,8480,0
20230927,130900,787405090,8480,8480,8480,8480,5
20230927,130800,787362690,8500,8500,8500,8500,0
20230927,130700,787362690,8500,8500,8500,8500,0
20230927,130600,787362690,8500,8500,8500,8500,0
20230927,130500,787362690,8500,8500,8500,8500,0
20230927,130400,787362690,8500,8500,8500,8500,0
20230927,130300,787362690,8500,8480,8500,8480,1000
20230927,130200,778869130,8470,8470,8470,8470,653
20230927,130100,773338220,8470,8470,8470,8470,0
20230927,130000,773338220,8470,8470,8470,8470,5
20230927,125900,773295870,8460,8460,8460,8460,0
20230927,125800,773295870,8460,8460,8460,8460,0
20230927,125700,773295870,8460,8460,8460,8460,19
20230927,125600,773135130,8460,8470,8470,8460,69
20230927,125500,772551290,8470,8470,8470,8470,0
20230927,125400,772551290,8470,8470,8470,8470,0
20230927,125300,772551290,8470,8470,8470,8470,135
20230927,125200,771407840,8470,8470,8470,8470,100
20230927,125100,770560840,8470,8470,8470,8470,0
20230927,125000,770560840,8470,8470,8470,8470,556
20230927,124900,765851520,8470,8490,8490,8470,702
20230927,124800,759899710,8500,8500,8500,8500,0
20230927,124700,759899710,8500,8500,8500,8500,0
20230927,124600,759899710,8500,8500,8500,8500,2
20230927,124500,759882710,8500,8500,8500,8500,1
20230927,124400,759874210,8500,8500,8500,8500,18
20230927,124300,759721210,8500,8500,8500,8500,0
20230927,124200,759721210,8500,8500,8500,8500,0
20230927,124100,759721210,8500,8500,8500,8500,0
20230927,124000,759721210,8500,8500,8500,8500,0
20230927,123900,759721210,8500,8500,8500,8500,20
20230927,123800,759551210,8500,8500,8500,8500,0
20230927,123700,759551210,8500,8500,8500,8500,0
20230927,123600,759551210,8500,8500,8500,8500,0
20230927,123500,759551210,8500,8500,8500,8500,0
20230927,123400,759551210,8500,8500,8500,8500,0
20230927,123300,759551210,8500,8500,8500,8500,11
20230927,123200,759457710,8490,8490,8490,8490,0
20230927,123100,759457710,8490,8490,8490,8490,0
20230927,123000,759457710,8490,8490,8490,8490,0
20230927,122900,759457710,8490,8490,8490,8490,870
20230927,122800,752071410,8490,8490,8490,8490,0
20230927,122700,752071410,8490,8490,8490,8490,50
20230927,122600,751646910,8530,8530,8530,8530,0
20230927,122500,751646910,8530,8530,8530,8530,0
20230927,122400,751646910,8530,8530,8530,8530,58
20230927,122300,751152170,8520,8520,8520,8520,0
20230927,122200,751152170,8520,8520,8520,8520,0
20230927,122100,751152170,8520,8510,8520,8510,947
20230927,122000,743087640,8500,8500,8500,8500,0
20230927,121900,743087640,8500,8500,8500,8500,10
20230927,121800,743002640,8500,8500,8500,8500,0
20230927,121700,743002640,8500,8500,8500,8500,0
20230927,121600,743002640,8500,8500,8500,8500,843
20230927,121500,735837140,8490,8490,8490,8490,0
20230927,121400,735837140,8490,8490,8490,8490,0
20230927,121300,735837140,8490,8490,8490,8490,157
20230927,121200,734504210,8480,8480,8480,8480,0
20230927,121100,734504210,8480,8480,8480,8480,35
20230927,121000,734207410,8480,8480,8480,8480,10
20230927,120900,734122610,8480,8480,8480,8480,3
20230927,120800,734097170,8480,8480,8480,8480,0
20230927,120700,734097170,8480,8480,8480,8480,0
20230927,120600,734097170,8480,8480,8480,8480,0
20230927,120500,734097170,8480,8480,8480,8480,10
20230927,120400,734012370,8480,8480,8480,8480,0
20230927,120300,734012370,8480,8480,8480,8480,3
20230927,120200,733986930,8510,8510,8510,8510,0
20230927,120100,733986930,8510,8510,8510,8510,0
20230927,120000,733986930,8510,8510,8510,8510,0
20230927,115900,733986930,8510,8510,8510,8510,0
20230927,115800,733986930,8510,8510,8510,8510,8
20230927,115700,733918850,8470,8470,8470,8470,56
20230927,115600,733444530,8470,8470,8470,8470,0
20230927,115500,733444530,8470,8470,8470,8470,0
20230927,115400,733444530,8470,8470,8470,8470,1
20230927,115300,733436060,8510,8510,8510,8510,0
20230927,115200,733436060,8510,8510,8510,8510,0
20230927,115100,733436060,8510,8510,8510,8510,0
20230927,115000,733436060,8510,8510,8510,8510,0
20230927,114900,733436060,8510,8510,8510,8510,0
20230927,114800,733436060,8510,8510,8510,8510,0
20230927,114700,733436060,8510,8510,8510,8510,0
20230927,114600,733436060,8510,8510,8510,8510,0
20230927,114500,733436060,8510,8510,8510,8510,0
20230927,114400,733436060,8510,8460,8510,8460,123
20230927,114300,732389870,8440,8440,8440,8440,0
20230927,114200,732389870,8440,8450,8450,8440,1000
20230927,114100,723947870,8450,8450,8450,8450,230
20230927,114000,722004370,8450,8450,8450,8450,59
20230927,113900,721505820,8460,8460,8460,8460,0
20230927,113800,721505820,8460,8460,8460,8450,537
20230927,113700,716965100,8470,8470,8470,8470,200
20230927,113600,715271100,8470,8490,8490,8470,371
20230927,113500,712128530,8490,8490,8490,8490,1
20230927,113400,712120040,8470,8470,8470,8470,0
20230927,113300,712120040,8470,8470,8470,8470,500
20230927,113200,707885040,8470,8470,8470,8470,0
20230927,113100,707885040,8470,8470,8470,8470,50
20230927,113000,707461540,8490,8490,8490,8490,1
20230927,112900,707453050,8490,8490,8490,8490,0
20230927,112800,707453050,8490,8490,8490,8490,0
20230927,112700,707453050,8490,8480,8490,8480,85
20230927,112600,706731900,8480,8480,8480,8480,0
20230927,112500,706731900,8480,8480,8480,8480,0
20230927,112400,706731900,8480,8500,8500,8480,909
20230927,112300,699022630,8490,8490,8490,8490,103
20230927,112200,698148160,8520,8520,8520,8520,0
20230927,112100,698148160,8520,8520,8520,8520,1
20230927,112000,698139640,8510,8510,8510,8510,1
20230927,111900,698131130,8520,8520,8520,8520,0
20230927,111800,698131130,8520,8520,8520,8520,23
20230927,111700,697935170,8500,8500,8500,8500,0
20230927,111600,697935170,8500,8500,8500,8500,8
20230927,111500,697867170,8510,8510,8510,8510,1
20230927,111400,697858660,8520,8520,8520,8520,0
20230927,111300,697858660,8520,8520,8520,8520,0
20230927,111200,697858660,8520,8520,8520,8520,0
20230927,111100,697858660,8520,8520,8520,8520,0
20230927,111000,697858660,8520,8520,8520,8520,0
20230927,110900,697858660,8520,8520,8520,8520,4
20230927,110800,697824580,8500,8500,8500,8500,144
20230927,110700,696600580,8500,8500,8500,8500,0
20230927,110600,696600580,8500,8500,8500,8500,0
20230927,110500,696600580,8500,8500,8500,8500,0
20230927,110400,696600580,8500,8500,8500,8500,0
20230927,110300,696600580,8500,8500,8500,8500,0
20230927,110200,696600580,8500,8500,8500,8500,0
20230927,110100,696600580,8500,8500,8500,8500,9
20230927,110000,696524080,8500,8500,8500,8500,0
20230927,105900,696524080,8500,8500,8500,8500,0
20230927,105800,696524080,8500,8500,8500,8500,15
20230927,105700,696396580,8500,8500,8500,8500,213
20230927,105600,694586080,8490,8490,8490,8490,290
20230927,105500,692123980,8480,8480,8480,8480,0
20230927,105400,692123980,8480,8480,8480,8480,0
20230927,105300,692123980,8480,8480,8480,8480,0
20230927,105200,692123980,8480,8480,8480,8480,0
20230927,105100,692123980,8480,8480,8480,8480,0
20230927,105000,692123980,8480,8480,8480,8480,0
20230927,104900,692123980,8480,8480,8480,8480,0
20230927,104800,692123980,8480,8480,8480,8480,0
20230927,104700,692123980,8480,8480,8480,8480,0
20230927,104600,692123980,8480,8500,8500,8480,1596
20230927,104500,678560490,8510,8510,8510,8510,1163
20230927,104400,668663360,8500,8500,8500,8500,1542
20230927,104300,655556360,8500,8500,8500,8500,17
20230927,104200,655411860,8500,8520,8570,8500,1003
20230927,104100,646835880,8500,8500,8500,8500,1000
20230927,104000,638335880,8510,8510,8510,8510,103
20230927,103900,637459350,8510,8510,8510,8510,0
20230927,103800,637459350,8510,8510,8510,8510,0
20230927,103700,637459350,8510,8510,8510,8510,0
20230927,103600,637459350,8510,8510,8510,8510,0
20230927,103500,637459350,8510,8520,8520,8510,582
20230927,103400,632505500,8540,8540,8540,8540,5
20230927,103300,632462800,8520,8520,8520,8520,0
20230927,103200,632462800,8520,8520,8520,8520,0
20230927,103100,632462800,8520,8520,8520,8520,471
20230927,103000,628449880,8500,8550,8550,8500,5001
20230927,102900,585934940,8550,8550,8550,8550,0
20230927,102800,585934940,8550,8550,8550,8550,0
20230927,102700,585934940,8550,8550,8550,8550,5
20230927,102600,585892190,8530,8530,8530,8530,0
20230927,102500,585892190,8530,8530,8530,8530,219
20230927,102400,584024120,8530,8530,8530,8530,0
20230927,102300,584024120,8530,8530,8530,8530,406
20230927,102200,580560940,8520,8520,8520,8520,873
20230927,102100,573122980,8530,8530,8530,8530,0
20230927,102000,573122980,8530,8530,8530,8530,0
20230927,101900,573122980,8530,8530,8530,8530,0
20230927,101800,573122980,8530,8530,8530,8530,23
20230927,101700,572926790,8530,8510,8530,8510,200
20230927,101600,571221990,8510,8510,8510,8510,1
20230927,101500,571213480,8510,8510,8510,8510,39
20230927,101400,570881590,8510,8510,8510,8510,0
20230927,101300,570881590,8510,8510,8510,8510,20
20230927,101200,570711390,8530,8530,8530,8530,0
20230927,101100,570711390,8530,8530,8530,8530,47
20230927,101000,570310480,8510,8510,8510,8510,3
20230927,100900,570284950,8530,8530,8530,8530,0
20230927,100800,570284950,8530,8530,8530,8530,0
20230927,100700,570284950,8530,8530,8530,8530,615
20230927,100600,565039000,8500,8500,8500,8500,0
20230927,100500,565039000,8500,8500,8500,8500,55
20230927,100400,564571500,8500,8500,8500,8500,1
20230927,100300,564563000,8500,8500,8500,8500,1
20230927,100200,564554500,8500,8500,8500,8500,1
20230927,100100,564546000,8530,8530,8530,8530,5
20230927,100000,564503350,8490,8490,8490,8490,0
20230927,095900,564503350,8490,8490,8490,8490,0
20230927,095800,564503350,8490,8510,8510,8490,177
20230927,095700,563000480,8530,8530,8530,8530,500
20230927,095600,558735480,8530,8530,8530,8530,1000
20230927,095500,550205480,8570,8520,8580,8520,2606
20230927,095400,527939920,8520,8520,8520,8520,217
20230927,095300,526091080,8510,8510,8510,8510,51
20230927,095200,525657070,8510,8510,8510,8510,0
20230927,095100,525657070,8510,8530,8550,8510,3443
20230927,095000,496297180,8530,8530,8530,8530,60
20230927,094900,495785380,8530,8530,8530,8530,51
20230927,094800,495350350,8480,8480,8480,8480,0
20230927,094700,495350350,8480,8480,8480,8480,0
20230927,094600,495350350,8480,8530,8530,8480,22
20230927,094500,495163450,8490,8500,8500,8490,159
20230927,094400,493813370,8530,8520,8530,8520,24
20230927,094300,493608870,8520,8500,8520,8500,724
20230927,094200,487450190,8500,8500,8500,8500,20
20230927,094100,487280190,8490,8490,8490,8490,0
20230927,094000,487280190,8490,8490,8490,8490,23
20230927,093900,487084920,8490,8470,8490,8470,24
20230927,093800,486881400,8470,8480,8480,8470,190
20230927,093700,485271090,8480,8490,8490,8480,78
20230927,093600,484608880,8490,8490,8490,8490,2
20230927,093500,484591900,8490,8490,8490,8490,50
20230927,093400,484167400,8470,8490,8490,8470,3078
20230927,093300,458082400,8490,8490,8490,8490,300
20230927,093200,455535400,8490,8490,8490,8490,0
20230927,093100,455535400,8490,8490,8490,8490,0
20230927,093000,455535400,8490,8490,8490,8490,68
20230927,092900,454958080,8520,8520,8520,8520,0
20230927,092800,454958080,8520,8490,8520,8490,773
20230927,092700,448392600,8490,8490,8490,8490,2
20230927,092600,448375620,8470,8480,8480,8470,300
20230927,092500,445832620,8470,8490,8490,8470,415
20230927,092400,442312520,8490,8500,8500,8490,106
20230927,092300,441412510,8500,8500,8500,8500,1
20230927,092200,441404010,8490,8490,8490,8490,0
20230927,092100,441404010,8490,8500,8500,8490,1138
20230927,092000,431741790,8500,8500,8500,8500,462
20230927,091900,427814790,8500,8500,8500,8500,135
20230927,091800,426667290,8500,8500,8500,8490,715
20230927,091700,420589830,8500,8500,8500,8500,2
20230927,091600,420572830,8500,8480,8500,8480,4
20230927,091500,420538870,8480,8500,8500,8480,728
20230927,091400,414356010,8460,8490,8490,8460,1000
20230927,091300,405883710,8500,8520,8580,8460,621
20230927,091200,400592850,8580,8560,8600,8540,1189
20230927,091100,390410870,8560,8520,8560,8520,1706
20230927,091000,375824220,8540,8500,8540,8490,439
20230927,090900,372090050,8570,8490,8580,8490,394
20230927,090800,368729160,8620,8400,8620,8400,3030
20230927,090700,342788610,8380,8380,8380,8380,3282
20230927,090600,315285450,8380,8370,8380,8310,5456
20230927,090500,269776990,8370,8300,8380,8300,5689
20230927,090400,222299500,8260,8340,8340,8260,8002
20230927,090300,155885700,8340,8440,8440,8340,3166
20230927,090200,129410250,8400,8460,8460,8400,147
20230927,090100,128172150,8460,8470,8470,8370,1126
20230927,090000,118689680,8390,8420,8510,8300,14101