stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230919,195300,418870045,3100,3100,3100,3100,3063
20230919,195200,418870045,3100,3100,3100,3100,0
20230919,195100,418870045,3100,3100,3100,3100,0
20230919,195000,418870045,3100,3100,3100,3100,0
20230919,194900,418870045,3100,3100,3100,3100,0
20230919,194800,418870045,3100,3100,3100,3100,0
20230919,194700,418870045,3100,3100,3100,3100,0
20230919,194600,418870045,3100,3100,3100,3100,0
20230919,194500,418870045,3100,3100,3100,3100,0
20230919,194400,418870045,3100,3100,3100,3100,0
20230919,194300,418870045,3100,3100,3100,3100,0
20230919,194200,418870045,3100,3100,3100,3100,0
20230919,194100,418870045,3100,3100,3100,3100,0
20230919,194000,418870045,3100,3100,3100,3100,0
20230919,193900,418870045,3100,3100,3100,3100,0
20230919,193800,418870045,3100,3100,3100,3100,0
20230919,193700,418870045,3100,3100,3100,3100,0
20230919,193600,418870045,3100,3100,3100,3100,0
20230919,193500,418870045,3100,3100,3100,3100,0
20230919,193400,418870045,3100,3100,3100,3100,0
20230919,193300,418870045,3100,3100,3100,3100,0
20230919,193200,418870045,3100,3100,3100,3100,0
20230919,193100,418870045,3100,3100,3100,3100,0
20230919,193000,418870045,3100,3100,3100,3100,0
20230919,192900,418870045,3100,3100,3100,3100,0
20230919,192800,418870045,3100,3100,3100,3100,0
20230919,192700,418870045,3100,3100,3100,3100,0
20230919,192600,418870045,3100,3100,3100,3100,0
20230919,192500,418870045,3100,3100,3100,3100,0
20230919,192400,418870045,3100,3100,3100,3100,0
20230919,192300,418870045,3100,3100,3100,3100,3063
20230919,192200,418870045,3100,3100,3100,3100,0
20230919,192100,418870045,3100,3100,3100,3100,0
20230919,192000,418870045,3100,3100,3100,3100,0
20230919,191900,418870045,3100,3100,3100,3100,0
20230919,191800,418870045,3100,3100,3100,3100,0
20230919,191700,418870045,3100,3100,3100,3100,0
20230919,191600,418870045,3100,3100,3100,3100,0
20230919,191500,418870045,3100,3100,3100,3100,0
20230919,191400,418870045,3100,3100,3100,3100,0
20230919,191300,418870045,3100,3100,3100,3100,0
20230919,191200,418870045,3100,3100,3100,3100,0
20230919,191100,418870045,3100,3100,3100,3100,0
20230919,191000,418870045,3100,3100,3100,3100,0
20230919,190900,418870045,3100,3100,3100,3100,0
20230919,190800,418870045,3100,3100,3100,3100,0
20230919,190700,418870045,3100,3100,3100,3100,0
20230919,190600,418870045,3100,3100,3100,3100,0
20230919,190500,418870045,3100,3100,3100,3100,0
20230919,190400,418870045,3100,3100,3100,3100,0
20230919,190300,418870045,3100,3100,3100,3100,0
20230919,190200,418870045,3100,3100,3100,3100,0
20230919,190100,418870045,3100,3100,3100,3100,0
20230919,190000,418870045,3100,3100,3100,3100,0
20230919,185900,418870045,3100,3100,3100,3100,0
20230919,185800,418870045,3100,3100,3100,3100,0
20230919,185700,418870045,3100,3100,3100,3100,0
20230919,185600,418870045,3100,3100,3100,3100,0
20230919,185500,418870045,3100,3100,3100,3100,0
20230919,185400,418870045,3100,3100,3100,3100,0
20230919,185300,418870045,3100,3100,3100,3100,3063
20230919,185200,418870045,3100,3100,3100,3100,0
20230919,185100,418870045,3100,3100,3100,3100,0
20230919,185000,418870045,3100,3100,3100,3100,0
20230919,184900,418870045,3100,3100,3100,3100,0
20230919,184800,418870045,3100,3100,3100,3100,0
20230919,184700,418870045,3100,3100,3100,3100,0
20230919,184600,418870045,3100,3100,3100,3100,0
20230919,184500,418870045,3100,3100,3100,3100,0
20230919,184400,418870045,3100,3100,3100,3100,0
20230919,184300,418870045,3100,3100,3100,3100,0
20230919,184200,418870045,3100,3100,3100,3100,0
20230919,184100,418870045,3100,3100,3100,3100,0
20230919,184000,418870045,3100,3100,3100,3100,0
20230919,183900,418870045,3100,3100,3100,3100,0
20230919,183800,418870045,3100,3100,3100,3100,0
20230919,183700,418870045,3100,3100,3100,3100,0
20230919,183600,418870045,3100,3100,3100,3100,0
20230919,183500,418870045,3100,3100,3100,3100,0
20230919,183400,418870045,3100,3100,3100,3100,0
20230919,183300,418870045,3100,3100,3100,3100,0
20230919,183200,418870045,3100,3100,3100,3100,0
20230919,183100,418870045,3100,3100,3100,3100,0
20230919,183000,418870045,3100,3100,3100,3100,0
20230919,182900,418870045,3100,3100,3100,3100,0
20230919,182800,418870045,3100,3100,3100,3100,0
20230919,182700,418870045,3100,3100,3100,3100,0
20230919,182600,418870045,3100,3100,3100,3100,0
20230919,182500,418870045,3100,3100,3100,3100,0
20230919,182400,418870045,3100,3100,3100,3100,0
20230919,182300,418870045,3100,3100,3100,3100,3063
20230919,182200,418870045,3100,3100,3100,3100,0
20230919,182100,418870045,3100,3100,3100,3100,0
20230919,182000,418870045,3100,3100,3100,3100,0
20230919,181900,418870045,3100,3100,3100,3100,0
20230919,181800,418870045,3100,3100,3100,3100,0
20230919,181700,418870045,3100,3100,3100,3100,0
20230919,181600,418870045,3100,3100,3100,3100,0
20230919,181500,418870045,3100,3100,3100,3100,0
20230919,181400,418870045,3100,3100,3100,3100,0
20230919,181300,418870045,3100,3100,3100,3100,0
20230919,181200,418870045,3100,3100,3100,3100,0
20230919,181100,418870045,3100,3100,3100,3100,0
20230919,181000,418870045,3100,3100,3100,3100,0
20230919,180900,418870045,3100,3100,3100,3100,0
20230919,180800,418870045,3100,3100,3100,3100,0
20230919,180700,418870045,3100,3100,3100,3100,0
20230919,180600,418870045,3100,3100,3100,3100,0
20230919,180500,418870045,3100,3100,3100,3100,0
20230919,180400,418870045,3100,3100,3100,3100,0
20230919,180300,418870045,3100,3100,3100,3100,0
20230919,180200,418870045,3100,3100,3100,3100,0
20230919,180100,418870045,3100,3100,3100,3100,0
20230919,180000,418870045,3100,3100,3100,3100,0
20230919,175900,418870045,3100,3100,3100,3100,0
20230919,175800,418870045,3100,3100,3100,3100,0
20230919,175700,418870045,3100,3100,3100,3100,0
20230919,175600,418870045,3100,3100,3100,3100,0
20230919,175500,418870045,3100,3100,3100,3100,0
20230919,175400,418870045,3100,3100,3100,3100,0
20230919,175300,418870045,3100,3100,3100,3100,3063
20230919,175200,418870045,3100,3100,3100,3100,0
20230919,175100,418870045,3100,3100,3100,3100,0
20230919,175000,418870045,3100,3100,3100,3100,0
20230919,174900,418870045,3100,3100,3100,3100,0
20230919,174800,418870045,3100,3100,3100,3100,0
20230919,174700,418870045,3100,3100,3100,3100,0
20230919,174600,418870045,3100,3100,3100,3100,0
20230919,174500,418870045,3100,3100,3100,3100,0
20230919,174400,418870045,3100,3100,3100,3100,0
20230919,174300,418870045,3100,3100,3100,3100,0
20230919,174200,418870045,3100,3100,3100,3100,0
20230919,174100,418870045,3100,3100,3100,3100,0
20230919,174000,418870045,3100,3100,3100,3100,0
20230919,173900,418870045,3100,3100,3100,3100,0
20230919,173800,418870045,3100,3100,3100,3100,0
20230919,173700,418870045,3100,3100,3100,3100,0
20230919,173600,418870045,3100,3100,3100,3100,0
20230919,173500,418870045,3100,3100,3100,3100,0
20230919,173400,418870045,3100,3100,3100,3100,0
20230919,173300,418870045,3100,3100,3100,3100,0
20230919,173200,418870045,3100,3100,3100,3100,0
20230919,173100,418870045,3100,3100,3100,3100,0
20230919,173000,418870045,3100,3100,3100,3100,0
20230919,172900,418870045,3100,3100,3100,3100,0
20230919,172800,418870045,3100,3100,3100,3100,0
20230919,172700,418870045,3100,3100,3100,3100,0
20230919,172600,418870045,3100,3100,3100,3100,0
20230919,172500,418870045,3100,3100,3100,3100,0
20230919,172400,418870045,3100,3100,3100,3100,0
20230919,172300,418870045,3100,3100,3100,3100,3063
20230919,172200,418870045,3100,3100,3100,3100,0
20230919,172100,418870045,3100,3100,3100,3100,0
20230919,172000,418870045,3100,3100,3100,3100,0
20230919,171900,418870045,3100,3100,3100,3100,0
20230919,171800,418870045,3100,3100,3100,3100,0
20230919,171700,418870045,3100,3100,3100,3100,0
20230919,171600,418870045,3100,3100,3100,3100,0
20230919,171500,418870045,3100,3100,3100,3100,0
20230919,171400,418870045,3100,3100,3100,3100,0
20230919,171300,418870045,3100,3100,3100,3100,0
20230919,171200,418870045,3100,3100,3100,3100,0
20230919,171100,418870045,3100,3100,3100,3100,0
20230919,171000,418870045,3100,3100,3100,3100,0
20230919,170900,418870045,3100,3100,3100,3100,0
20230919,170800,418870045,3100,3100,3100,3100,0
20230919,170700,418870045,3100,3100,3100,3100,0
20230919,170600,418870045,3100,3100,3100,3100,0
20230919,170500,418870045,3100,3100,3100,3100,0
20230919,170400,418870045,3100,3100,3100,3100,0
20230919,170300,418870045,3100,3100,3100,3100,0
20230919,170200,418870045,3100,3100,3100,3100,0
20230919,170100,418870045,3100,3100,3100,3100,0
20230919,170000,418870045,3100,3100,3100,3100,0
20230919,165900,418870045,3100,3100,3100,3100,0
20230919,165800,418870045,3100,3100,3100,3100,0
20230919,165700,418870045,3100,3100,3100,3100,0
20230919,165600,418870045,3100,3100,3100,3100,0
20230919,165500,418870045,3100,3100,3100,3100,0
20230919,165400,418870045,3100,3100,3100,3100,0
20230919,165300,418870045,3100,3100,3100,3100,3063
20230919,165200,418870045,3100,3100,3100,3100,0
20230919,165100,418870045,3100,3100,3100,3100,0
20230919,165000,418870045,3100,3100,3100,3100,0
20230919,164900,418870045,3100,3100,3100,3100,0
20230919,164800,418870045,3100,3100,3100,3100,0
20230919,164700,418870045,3100,3100,3100,3100,0
20230919,164600,418870045,3100,3100,3100,3100,0
20230919,164500,418870045,3100,3100,3100,3100,0
20230919,164400,418870045,3100,3100,3100,3100,0
20230919,164300,418870045,3100,3100,3100,3100,0
20230919,164200,418870045,3100,3100,3100,3100,0
20230919,164100,418870045,3100,3100,3100,3100,0
20230919,164000,418870045,3100,3100,3100,3100,0
20230919,163900,418870045,3100,3100,3100,3100,0
20230919,163800,418870045,3100,3100,3100,3100,0
20230919,163700,418870045,3100,3100,3100,3100,0
20230919,163600,418870045,3100,3100,3100,3100,0
20230919,163500,418870045,3100,3100,3100,3100,0
20230919,163400,418870045,3100,3100,3100,3100,0
20230919,163300,418870045,3100,3100,3100,3100,0
20230919,163200,418870045,3100,3100,3100,3100,0
20230919,163100,418870045,3100,3100,3100,3100,0
20230919,163000,418870045,3100,3100,3100,3100,0
20230919,162900,418870045,3100,3100,3100,3100,0
20230919,162800,418870045,3100,3100,3100,3100,0
20230919,162700,418870045,3100,3100,3100,3100,0
20230919,162600,418870045,3100,3100,3100,3100,0
20230919,162500,418870045,3100,3100,3100,3100,0
20230919,162400,418870045,3100,3100,3100,3100,0
20230919,162300,418870045,3100,3100,3100,3100,3063
20230919,162200,418870045,3100,3100,3100,3100,0
20230919,162100,418870045,3100,3100,3100,3100,0
20230919,162000,418870045,3100,3100,3100,3100,0
20230919,161900,418870045,3100,3100,3100,3100,0
20230919,161800,418870045,3100,3100,3100,3100,0
20230919,161700,418870045,3100,3100,3100,3100,0
20230919,161600,418870045,3100,3100,3100,3100,0
20230919,161500,418870045,3100,3100,3100,3100,0
20230919,161400,418870045,3100,3100,3100,3100,0
20230919,161300,418870045,3100,3100,3100,3100,0
20230919,161200,418870045,3100,3100,3100,3100,0
20230919,161100,418870045,3100,3100,3100,3100,0
20230919,161000,418870045,3100,3100,3100,3100,0
20230919,160900,418870045,3100,3100,3100,3100,0
20230919,160800,418870045,3100,3100,3100,3100,0
20230919,160700,418870045,3100,3100,3100,3100,0
20230919,160600,418870045,3100,3100,3100,3100,0
20230919,160500,418870045,3100,3100,3100,3100,0
20230919,160400,418870045,3100,3100,3100,3100,0
20230919,160300,418870045,3100,3100,3100,3100,0
20230919,160200,418870045,3100,3100,3100,3100,0
20230919,160100,418870045,3100,3100,3100,3100,0
20230919,160000,418870045,3100,3100,3100,3100,0
20230919,155900,418870045,3100,3100,3100,3100,0
20230919,155800,418870045,3100,3100,3100,3100,0
20230919,155700,418870045,3100,3100,3100,3100,0
20230919,155600,418870045,3100,3100,3100,3100,0
20230919,155500,418870045,3100,3100,3100,3100,0
20230919,155400,418870045,3100,3100,3100,3100,0
20230919,155300,418870045,3100,3100,3100,3100,3063
20230919,155200,418870045,3100,3100,3100,3100,0
20230919,155100,418870045,3100,3100,3100,3100,0
20230919,155000,418870045,3100,3100,3100,3100,0
20230919,154900,418870045,3100,3100,3100,3100,0
20230919,154800,418870045,3100,3100,3100,3100,0
20230919,154700,418870045,3100,3100,3100,3100,0
20230919,154600,418870045,3100,3100,3100,3100,0
20230919,154500,418870045,3100,3100,3100,3100,0
20230919,154400,418870045,3100,3100,3100,3100,0
20230919,154300,418870045,3100,3100,3100,3100,0
20230919,154200,418870045,3100,3100,3100,3100,0
20230919,154100,418870045,3100,3100,3100,3100,0
20230919,154000,418870045,3100,3100,3100,3100,0
20230919,153900,418870045,3100,3100,3100,3100,0
20230919,153800,418870045,3100,3100,3100,3100,0
20230919,153700,418870045,3100,3100,3100,3100,0
20230919,153600,418870045,3100,3100,3100,3100,0
20230919,153500,418870045,3100,3100,3100,3100,0
20230919,153400,418870045,3100,3100,3100,3100,0
20230919,153300,418870045,3100,3100,3100,3100,0
20230919,153200,418870045,3100,3100,3100,3100,0
20230919,153100,418870045,3100,3100,3100,3100,0
20230919,153000,418870045,3100,3100,3100,3100,3063
20230919,152900,409374745,3090,3090,3090,3090,0
20230919,152800,409374745,3090,3090,3090,3090,0
20230919,152700,409374745,3090,3090,3090,3090,0
20230919,152600,409374745,3090,3090,3090,3090,0
20230919,152500,409374745,3090,3090,3090,3090,0
20230919,152400,409374745,3090,3090,3090,3090,0
20230919,152300,409374745,3090,3090,3090,3090,0
20230919,152200,409374745,3090,3090,3090,3090,0
20230919,152100,409374745,3090,3090,3090,3090,0
20230919,152000,409374745,3090,3090,3090,3090,0
20230919,151900,409374745,3090,3095,3100,3085,1454
20230919,151800,404870610,3100,3090,3100,3090,705
20230919,151700,402692140,3100,3100,3100,3100,1
20230919,151600,402689040,3100,3095,3100,3090,551
20230919,151500,400985855,3100,3100,3100,3100,501
20230919,151400,399432755,3100,3100,3100,3100,0
20230919,151300,399432755,3100,3100,3100,3100,1
20230919,151200,399429655,3100,3100,3100,3100,2
20230919,151100,399423455,3095,3095,3095,3095,130
20230919,151000,399021105,3100,3095,3100,3095,62
20230919,150900,398829075,3100,3100,3100,3100,48
20230919,150800,398680275,3095,3095,3095,3095,266
20230919,150700,397857005,3095,3095,3095,3095,1
20230919,150600,397853910,3095,3095,3095,3095,0
20230919,150500,397853910,3095,3090,3095,3090,48
20230919,150400,397705365,3095,3095,3095,3095,1
20230919,150300,397702270,3095,3095,3095,3095,0
20230919,150200,397702270,3095,3095,3095,3095,0
20230919,150100,397702270,3095,3095,3095,3095,200
20230919,150000,397083270,3095,3095,3095,3095,234
20230919,145900,396359040,3090,3100,3100,3090,1079
20230919,145800,393020375,3105,3100,3105,3100,62
20230919,145700,392828125,3105,3105,3105,3105,141
20230919,145600,392390320,3100,3100,3100,3100,0
20230919,145500,392390320,3100,3100,3105,3100,555
20230919,145400,390669800,3105,3100,3105,3100,523
20230919,145300,389048450,3105,3105,3105,3100,185
20230919,145200,388474635,3105,3100,3105,3100,952
20230919,145100,385521935,3100,3100,3100,3100,681
20230919,145000,383410835,3100,3100,3100,3100,30
20230919,144900,383317835,3100,3100,3100,3100,579
20230919,144800,381522935,3105,3105,3105,3105,0
20230919,144700,381522935,3105,3105,3105,3100,101
20230919,144600,381209535,3100,3090,3100,3090,1163
20230919,144500,377606500,3095,3095,3095,3095,13
20230919,144400,377566265,3095,3095,3095,3095,51
20230919,144300,377408420,3100,3095,3100,3095,524
20230919,144200,375784080,3100,3095,3100,3095,1549
20230919,144100,370983390,3095,3095,3095,3095,124
20230919,144000,370599610,3100,3100,3100,3100,568
20230919,143900,368838810,3105,3105,3105,3105,0
20230919,143800,368838810,3105,3100,3105,3100,132
20230919,143700,368429605,3100,3100,3100,3100,51
20230919,143600,368271505,3105,3100,3105,3100,309
20230919,143500,367313600,3100,3095,3100,3095,2011
20230919,143400,361082365,3095,3095,3095,3095,0
20230919,143300,361082365,3095,3095,3095,3095,133
20230919,143200,360670730,3105,3095,3105,3095,6251
20230919,143100,341295015,3090,3095,3095,3090,206
20230919,143000,340658125,3100,3100,3100,3095,595
20230919,142900,338813685,3105,3100,3105,3100,68
20230919,142800,338602880,3100,3100,3100,3100,183
20230919,142700,338035580,3100,3100,3105,3100,233
20230919,142600,337313275,3100,3090,3100,3090,1098
20230919,142500,333909505,3090,3100,3100,3090,1376
20230919,142400,329651830,3100,3100,3100,3100,643
20230919,142300,327658530,3100,3100,3100,3100,2
20230919,142200,327652330,3100,3100,3100,3100,121
20230919,142100,327277230,3105,3105,3105,3105,0
20230919,142000,327277230,3105,3105,3105,3100,2042
20230919,141900,320942025,3100,3100,3100,3100,2249
20230919,141800,313970125,3100,3105,3105,3100,2018
20230919,141700,307714320,3100,3100,3100,3100,21
20230919,141600,307649220,3110,3110,3110,3110,1
20230919,141500,307646110,3105,3100,3105,3100,765
20230919,141400,305271465,3105,3100,3105,3100,628
20230919,141300,303324600,3095,3100,3100,3095,1693
20230919,141200,298079750,3105,3105,3105,3105,0
20230919,141100,298079750,3105,3100,3105,3090,957
20230919,141000,295113050,3100,3100,3105,3100,989
20230919,140900,292047145,3100,3100,3105,3100,1079
20230919,140800,288702240,3100,3090,3100,3080,11843
20230919,140700,252084245,3105,3055,3105,3055,4080
20230919,140600,239477960,3055,3055,3055,3055,109
20230919,140500,239144965,3065,3065,3065,3065,0
20230919,140400,239144965,3065,3065,3065,3065,0
20230919,140300,239144965,3065,3065,3065,3065,3
20230919,140200,239135770,3065,3055,3065,3055,174
20230919,140100,238603765,3065,3065,3065,3065,0
20230919,140000,238603765,3065,3065,3065,3065,0
20230919,135900,238603765,3065,3055,3065,3055,90
20230919,135800,238328790,3055,3050,3055,3050,282
20230919,135700,237468590,3050,3050,3050,3050,51
20230919,135600,237313040,3050,3050,3050,3050,92
20230919,135500,237032440,3050,3050,3050,3050,52
20230919,135400,236873840,3050,3050,3050,3050,132
20230919,135300,236471240,3050,3050,3050,3050,119
20230919,135200,236108290,3050,3050,3050,3050,0
20230919,135100,236108290,3050,3050,3050,3050,132
20230919,135000,235705690,3050,3055,3055,3050,63
20230919,134900,235513480,3055,3055,3055,3055,0
20230919,134800,235513480,3055,3055,3055,3055,52
20230919,134700,235354620,3060,3060,3060,3060,100
20230919,134600,235048620,3060,3060,3060,3060,29
20230919,134500,234959880,3060,3060,3060,3060,0
20230919,134400,234959880,3060,3050,3060,3050,357
20230919,134300,233869945,3055,3055,3055,3055,0
20230919,134200,233869945,3055,3055,3055,3055,1
20230919,134100,233866890,3050,3050,3050,3050,184
20230919,134000,233305690,3050,3050,3050,3050,66
20230919,133900,233104390,3050,3050,3050,3050,52
20230919,133800,232945790,3050,3050,3050,3050,0
20230919,133700,232945790,3050,3050,3050,3050,381
20230919,133600,231783740,3050,3050,3050,3050,0
20230919,133500,231783740,3050,3050,3050,3050,52
20230919,133400,231625140,3050,3050,3050,3050,199
20230919,133300,231018190,3050,3050,3050,3050,0
20230919,133200,231018190,3050,3050,3050,3050,52
20230919,133100,230859590,3050,3050,3050,3050,396
20230919,133000,229651790,3050,3050,3050,3050,51
20230919,132900,229496240,3050,3050,3050,3050,0
20230919,132800,229496240,3050,3050,3050,3050,52
20230919,132700,229337640,3050,3050,3050,3050,76
20230919,132600,229105840,3055,3050,3055,3050,165
20230919,132500,228602025,3055,3055,3055,3055,4
20230919,132400,228589805,3050,3050,3050,3050,197
20230919,132300,227988955,3050,3055,3055,3050,55
20230919,132200,227821185,3050,3050,3050,3050,0
20230919,132100,227821185,3050,3050,3050,3050,52
20230919,132000,227662585,3055,3055,3055,3055,0
20230919,131900,227662585,3055,3055,3055,3050,79
20230919,131800,227421590,3050,3050,3050,3050,963
20230919,131700,224484440,3050,3055,3055,3050,270
20230919,131600,223660815,3055,3055,3055,3055,0
20230919,131500,223660815,3055,3045,3055,3045,2947
20230919,131400,214665590,3045,3045,3045,3045,184
20230919,131300,214105310,3045,3045,3045,3045,1418
20230919,131200,209787500,3040,3040,3040,3040,52
20230919,131100,209629420,3040,3040,3040,3040,67
20230919,131000,209425740,3040,3045,3045,3040,482
20230919,130900,207958960,3040,3040,3040,3040,50
20230919,130800,207806960,3040,3040,3040,3040,158
20230919,130700,207326640,3045,3045,3045,3045,0
20230919,130600,207326640,3045,3040,3045,3040,57
20230919,130500,207153335,3040,3045,3045,3040,87
20230919,130400,206888755,3045,3045,3045,3045,11
20230919,130300,206855260,3040,3040,3040,3040,314
20230919,130200,205900700,3040,3040,3040,3040,127
20230919,130100,205514620,3040,3040,3040,3040,52
20230919,130000,205356540,3040,3040,3040,3040,179
20230919,125900,204812380,3040,3040,3040,3040,52
20230919,125800,204654300,3045,3045,3045,3045,0
20230919,125700,204654300,3045,3045,3045,3045,212
20230919,125600,204008760,3050,3050,3050,3050,0
20230919,125500,204008760,3050,3050,3050,3050,0
20230919,125400,204008760,3050,3050,3050,3050,74
20230919,125300,203783060,3055,3055,3055,3055,0
20230919,125200,203783060,3055,3060,3060,3055,79
20230919,125100,203541685,3060,3050,3085,3050,5267
20230919,125000,187421520,3050,3050,3050,3050,344
20230919,124900,186372320,3050,3045,3060,3045,1070
20230919,124800,183105685,3045,3040,3045,3040,152
20230919,124700,182643105,3045,3045,3045,3045,35
20230919,124600,182536530,3045,3040,3045,3040,266
20230919,124500,181726890,3040,3040,3040,3040,52
20230919,124400,181568810,3040,3040,3040,3040,0
20230919,124300,181568810,3040,3040,3040,3040,183
20230919,124200,181012490,3040,3040,3040,3040,667
20230919,124100,178984810,3040,3040,3040,3040,52
20230919,124000,178826730,3045,3045,3045,3045,0
20230919,123900,178826730,3045,3050,3050,3045,82
20230919,123800,178577035,3045,3045,3045,3045,66
20230919,123700,178376065,3040,3040,3040,3040,0
20230919,123600,178376065,3040,3040,3040,3040,183
20230919,123500,177819745,3045,3045,3045,3045,47
20230919,123400,177676630,3045,3045,3045,3045,505
20230919,123300,176138905,3040,3040,3040,3040,198
20230919,123200,175536985,3040,3040,3040,3040,0
20230919,123100,175536985,3040,3040,3040,3040,0
20230919,123000,175536985,3040,3040,3040,3040,297
20230919,122900,174634105,3040,3040,3040,3040,1
20230919,122800,174631065,3040,3040,3040,3040,60
20230919,122700,174448665,3045,3045,3045,3045,202
20230919,122600,173833575,3045,3045,3045,3045,185
20230919,122500,173270250,3040,3040,3040,3040,103
20230919,122400,172957130,3040,3040,3040,3040,10
20230919,122300,172926730,3045,3040,3045,3040,432
20230919,122200,171611950,3040,3040,3040,3040,0
20230919,122100,171611950,3040,3040,3040,3040,52
20230919,122000,171453870,3040,3040,3040,3040,66
20230919,121900,171253230,3040,3040,3040,3040,131
20230919,121800,170854990,3040,3040,3040,3040,52
20230919,121700,170696910,3040,3040,3040,3040,67
20230919,121600,170493230,3040,3040,3040,3040,428
20230919,121500,169192110,3040,3040,3040,3040,0
20230919,121400,169192110,3040,3040,3040,3040,118
20230919,121300,168833390,3040,3040,3040,3040,131
20230919,121200,168435150,3040,3040,3040,3040,52
20230919,121100,168277070,3040,3040,3040,3040,0
20230919,121000,168277070,3040,3040,3040,3040,118
20230919,120900,167918350,3040,3040,3040,3040,263
20230919,120800,167118830,3040,3040,3040,3040,0
20230919,120700,167118830,3040,3040,3040,3040,510
20230919,120600,165568430,3045,3045,3045,3045,18
20230919,120500,165513620,3045,3045,3045,3045,203
20230919,120400,164895485,3040,3040,3040,3040,66
20230919,120300,164694845,3040,3040,3040,3040,51
20230919,120200,164539805,3045,3045,3045,3045,0
20230919,120100,164539805,3045,3045,3045,3045,158
20230919,120000,164058695,3050,3050,3050,3050,7
20230919,115900,164037345,3055,3055,3055,3055,0
20230919,115800,164037345,3055,3055,3055,3055,0
20230919,115700,164037345,3055,3050,3055,3050,100
20230919,115600,163732100,3060,3050,3060,3045,91
20230919,115500,163454970,3040,3040,3040,3040,0
20230919,115400,163454970,3040,3040,3040,3040,171
20230919,115300,162935130,3040,3040,3040,3040,0
20230919,115200,162935130,3040,3040,3040,3040,131
20230919,115100,162536890,3040,3045,3045,3040,354
20230919,115000,161459460,3040,3040,3040,3040,0
20230919,114900,161459460,3040,3045,3045,3040,96
20230919,114800,161167395,3045,3045,3045,3045,133
20230919,114700,160762410,3045,3045,3045,3045,52
20230919,114600,160604070,3045,3040,3045,3040,133
20230919,114500,160199095,3045,3040,3045,3040,119
20230919,114400,159837000,3045,3045,3045,3040,188
20230919,114300,159264545,3045,3040,3045,3040,62
20230919,114200,159076010,3045,3045,3045,3045,0
20230919,114100,159076010,3045,3045,3045,3045,100
20230919,114000,158771510,3040,3045,3045,3040,819
20230919,113900,156277740,3050,3050,3050,3050,201
20230919,113800,155664690,3045,3050,3055,3045,317
20230919,113700,154697190,3050,3050,3050,3050,50
20230919,113600,154544690,3050,3050,3050,3050,1426
20230919,113500,150195390,3055,3055,3055,3055,100
20230919,113400,149889890,3055,3055,3055,3055,1
20230919,113300,149886835,3055,3055,3055,3055,25
20230919,113200,149810460,3055,3055,3055,3055,527
20230919,113100,148200475,3055,3055,3055,3055,3
20230919,113000,148191310,3055,3055,3055,3055,0
20230919,112900,148191310,3055,3055,3055,3055,103
20230919,112800,147876645,3060,3060,3060,3060,0
20230919,112700,147876645,3060,3070,3070,3060,181
20230919,112600,147322465,3060,3055,3070,3055,258
20230919,112500,146533530,3055,3055,3055,3050,230
20230919,112400,145831525,3060,3060,3060,3060,0
20230919,112300,145831525,3060,3055,3060,3055,52
20230919,112200,145672660,3050,3050,3050,3050,199
20230919,112100,145065710,3050,3060,3060,3050,31
20230919,112000,144971090,3055,3050,3055,3050,71
20230919,111900,144754445,3055,3050,3055,3050,314
20230919,111800,143795825,3055,3055,3055,3055,200
20230919,111700,143184825,3055,3055,3055,3055,0
20230919,111600,143184825,3055,3055,3055,3055,132
20230919,111500,142781565,3060,3060,3060,3060,2
20230919,111400,142775445,3055,3055,3055,3055,52
20230919,111300,142616585,3055,3055,3055,3055,67
20230919,111200,142411900,3050,3050,3050,3050,1259
20230919,111100,138571950,3050,3055,3055,3050,3296
20230919,111000,128503430,3055,3055,3055,3055,132
20230919,110900,128100170,3055,3055,3055,3055,341
20230919,110800,127058415,3060,3060,3060,3060,1140
20230919,110700,123570015,3060,3065,3065,3060,152
20230919,110600,123104395,3060,3065,3065,3060,1635
20230919,110500,118095955,3065,3065,3065,3065,183
20230919,110400,117535060,3065,3065,3065,3065,0
20230919,110300,117535060,3065,3065,3065,3065,1068
20230919,110200,114261640,3065,3065,3065,3065,205
20230919,110100,113633315,3065,3065,3065,3065,0
20230919,110000,113633315,3065,3070,3070,3065,83
20230919,105900,113378765,3065,3065,3065,3065,0
20230919,105800,113378765,3065,3065,3065,3065,432
20230919,105700,112054685,3065,3065,3065,3065,67
20230919,105600,111849330,3065,3065,3065,3065,51
20230919,105500,111693015,3065,3065,3065,3065,212
20230919,105400,111043235,3065,3065,3065,3065,66
20230919,105300,110840945,3065,3070,3070,3065,53
20230919,105200,110678495,3070,3070,3070,3070,77
20230919,105100,110442105,3070,3070,3070,3070,52
20230919,105000,110282465,3070,3070,3070,3070,118
20230919,104900,109920205,3070,3070,3070,3070,200
20230919,104800,109306205,3065,3065,3065,3065,142
20230919,104700,108870975,3065,3065,3065,3065,119
20230919,104600,108506240,3065,3065,3065,3065,0
20230919,104500,108506240,3065,3065,3065,3065,567
20230919,104400,106768385,3065,3065,3065,3065,100
20230919,104300,106461885,3070,3070,3070,3070,0
20230919,104200,106461885,3070,3070,3070,3070,251
20230919,104100,105691315,3070,3070,3070,3070,2
20230919,104000,105685175,3070,3070,3070,3070,52
20230919,103900,105525535,3075,3075,3075,3075,0
20230919,103800,105525535,3075,3075,3075,3070,425
20230919,103700,104219830,3075,3075,3075,3075,0
20230919,103600,104219830,3075,3075,3075,3075,0
20230919,103500,104219830,3075,3070,3075,3070,495
20230919,103400,102699550,3070,3070,3070,3070,134
20230919,103300,102288170,3070,3065,3070,3065,427
20230919,103200,100977800,3065,3065,3065,3065,0
20230919,103100,100977800,3065,3070,3070,3065,1198
20230919,103000,97305370,3070,3070,3070,3070,0
20230919,102900,97305370,3070,3070,3070,3070,106
20230919,102800,96979950,3070,3070,3070,3070,198
20230919,102700,96372090,3070,3070,3070,3070,0
20230919,102600,96372090,3070,3070,3070,3070,54
20230919,102500,96206310,3070,3080,3080,3070,600
20230919,102400,94360470,3085,3085,3090,3085,10
20230919,102300,94329615,3085,3085,3085,3085,0
20230919,102200,94329615,3085,3075,3085,3075,805
20230919,102100,91849795,3075,3075,3075,3075,132
20230919,102000,91443895,3075,3075,3075,3070,284
20230919,101900,90570855,3075,3075,3075,3075,2
20230919,101800,90564705,3070,3070,3070,3070,250
20230919,101700,89797205,3075,3075,3075,3075,0
20230919,101600,89797205,3075,3075,3075,3075,188
20230919,101500,89219105,3075,3075,3075,3075,122
20230919,101400,88843955,3080,3080,3080,3080,0
20230919,101300,88843955,3080,3075,3080,3075,129
20230919,101200,88446895,3080,3080,3080,3080,1
20230919,101100,88443815,3075,3070,3075,3070,275
20230919,101000,87599105,3070,3070,3070,3070,0
20230919,100900,87599105,3070,3070,3070,3070,185
20230919,100800,87031155,3075,3065,3075,3065,264
20230919,100700,86221985,3065,3070,3070,3065,870
20230919,100600,83555185,3070,3070,3070,3070,134
20230919,100500,83143805,3070,3070,3070,3070,16
20230919,100400,83094685,3070,3070,3070,3065,299
20230919,100300,82177415,3070,3070,3070,3070,1200
20230919,100200,78493415,3075,3075,3075,3075,92
20230919,100100,78210515,3075,3075,3075,3075,132
20230919,100000,77804615,3075,3075,3075,3075,52
20230919,095900,77644715,3085,3085,3085,3085,0
20230919,095800,77644715,3085,3075,3085,3075,1003
20230919,095700,74560460,3075,3080,3085,3075,1113
20230919,095600,71133075,3080,3080,3080,3080,67
20230919,095500,70926715,3085,3085,3085,3085,51
20230919,095400,70769380,3090,3090,3090,3090,1
20230919,095300,70766290,3085,3085,3085,3085,52
20230919,095200,70605870,3090,3090,3090,3090,0
20230919,095100,70605870,3090,3080,3090,3080,231
20230919,095000,69894145,3085,3085,3085,3085,100
20230919,094900,69585645,3085,3085,3085,3085,200
20230919,094800,68968645,3085,3085,3085,3085,42
20230919,094700,68839075,3090,3090,3090,3090,0
20230919,094600,68839075,3090,3090,3090,3090,719
20230919,094500,66617365,3080,3085,3085,3080,1923
20230919,094400,60684915,3085,3085,3085,3085,183
20230919,094300,60120360,3085,3085,3085,3085,67
20230919,094200,59913665,3085,3085,3085,3085,61
20230919,094100,59725480,3090,3090,3090,3090,0
20230919,094000,59725480,3090,3090,3090,3090,675
20230919,093900,57639730,3090,3095,3095,3090,53
20230919,093800,57475955,3090,3090,3090,3090,446
20230919,093700,56097815,3085,3090,3090,3085,394
20230919,093600,54882265,3090,3090,3090,3090,0
20230919,093500,54882265,3090,3085,3090,3085,52
20230919,093400,54721840,3090,3090,3090,3090,58
20230919,093300,54542620,3090,3085,3090,3085,53
20230919,093200,54379110,3085,3085,3085,3085,0
20230919,093100,54379110,3085,3085,3085,3080,932
20230919,093000,51504695,3085,3090,3090,3085,3495
20230919,092900,40714150,3090,3095,3095,3090,157
20230919,092800,40228520,3095,3095,3095,3095,0
20230919,092700,40228520,3095,3100,3100,3095,196
20230919,092600,39621895,3100,3100,3100,3100,293
20230919,092500,38713595,3095,3095,3095,3095,0
20230919,092400,38713595,3095,3095,3095,3090,249
20230919,092300,37943200,3095,3100,3100,3095,60
20230919,092200,37757250,3105,3105,3105,3105,49
20230919,092100,37605105,3105,3105,3105,3105,0
20230919,092000,37605105,3105,3105,3105,3105,173
20230919,091900,37067940,3110,3110,3110,3110,100
20230919,091800,36756940,3110,3110,3110,3110,1607
20230919,091700,31759170,3110,3110,3110,3110,0
20230919,091600,31759170,3110,3095,3110,3095,721
20230919,091500,29525925,3090,3095,3095,3090,3966
20230919,091400,17265800,3095,3095,3095,3095,67
20230919,091300,17058435,3095,3095,3095,3095,0
20230919,091200,17058435,3095,3095,3095,3095,66
20230919,091100,16854165,3100,3110,3110,3100,47
20230919,091000,16708255,3105,3105,3105,3105,136
20230919,090900,16285975,3105,3105,3105,3105,754
20230919,090800,13944805,3105,3105,3105,3105,0
20230919,090700,13944805,3105,3105,3105,3105,0
20230919,090600,13944805,3105,3105,3105,3105,100
20230919,090500,13634305,3105,3105,3105,3105,0
20230919,090400,13634305,3105,3105,3105,3105,33
20230919,090300,13531840,3100,3100,3100,3100,12
20230919,090200,13494640,3100,3100,3100,3100,53
20230919,090100,13330340,3100,3095,3100,3095,363
20230919,090000,12206345,3095,3080,3100,3080,3962