stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230918,200000,368784000,7550,7550,7550,7550,227
20230918,195900,368784000,7550,7550,7550,7550,0
20230918,195800,368784000,7550,7550,7550,7550,0
20230918,195700,368784000,7550,7550,7550,7550,0
20230918,195600,368784000,7550,7550,7550,7550,0
20230918,195500,368784000,7550,7550,7550,7550,0
20230918,195400,368784000,7550,7550,7550,7550,0
20230918,195300,368784000,7550,7550,7550,7550,0
20230918,195200,368784000,7550,7550,7550,7550,0
20230918,195100,368784000,7550,7550,7550,7550,0
20230918,195000,368784000,7550,7550,7550,7550,0
20230918,194900,368784000,7550,7550,7550,7550,0
20230918,194800,368784000,7550,7550,7550,7550,0
20230918,194700,368784000,7550,7550,7550,7550,0
20230918,194600,368784000,7550,7550,7550,7550,0
20230918,194500,368784000,7550,7550,7550,7550,0
20230918,194400,368784000,7550,7550,7550,7550,0
20230918,194300,368784000,7550,7550,7550,7550,0
20230918,194200,368784000,7550,7550,7550,7550,0
20230918,194100,368784000,7550,7550,7550,7550,0
20230918,194000,368784000,7550,7550,7550,7550,0
20230918,193900,368784000,7550,7550,7550,7550,0
20230918,193800,368784000,7550,7550,7550,7550,0
20230918,193700,368784000,7550,7550,7550,7550,0
20230918,193600,368784000,7550,7550,7550,7550,0
20230918,193500,368784000,7550,7550,7550,7550,0
20230918,193400,368784000,7550,7550,7550,7550,0
20230918,193300,368784000,7550,7550,7550,7550,0
20230918,193200,368784000,7550,7550,7550,7550,0
20230918,193100,368784000,7550,7550,7550,7550,0
20230918,193000,368784000,7550,7550,7550,7550,227
20230918,192900,368784000,7550,7550,7550,7550,0
20230918,192800,368784000,7550,7550,7550,7550,0
20230918,192700,368784000,7550,7550,7550,7550,0
20230918,192600,368784000,7550,7550,7550,7550,0
20230918,192500,368784000,7550,7550,7550,7550,0
20230918,192400,368784000,7550,7550,7550,7550,0
20230918,192300,368784000,7550,7550,7550,7550,0
20230918,192200,368784000,7550,7550,7550,7550,0
20230918,192100,368784000,7550,7550,7550,7550,0
20230918,192000,368784000,7550,7550,7550,7550,0
20230918,191900,368784000,7550,7550,7550,7550,0
20230918,191800,368784000,7550,7550,7550,7550,0
20230918,191700,368784000,7550,7550,7550,7550,0
20230918,191600,368784000,7550,7550,7550,7550,0
20230918,191500,368784000,7550,7550,7550,7550,0
20230918,191400,368784000,7550,7550,7550,7550,0
20230918,191300,368784000,7550,7550,7550,7550,0
20230918,191200,368784000,7550,7550,7550,7550,0
20230918,191100,368784000,7550,7550,7550,7550,0
20230918,191000,368784000,7550,7550,7550,7550,0
20230918,190900,368784000,7550,7550,7550,7550,0
20230918,190800,368784000,7550,7550,7550,7550,0
20230918,190700,368784000,7550,7550,7550,7550,0
20230918,190600,368784000,7550,7550,7550,7550,0
20230918,190500,368784000,7550,7550,7550,7550,0
20230918,190400,368784000,7550,7550,7550,7550,0
20230918,190300,368784000,7550,7550,7550,7550,0
20230918,190200,368784000,7550,7550,7550,7550,0
20230918,190100,368784000,7550,7550,7550,7550,0
20230918,190000,368784000,7550,7550,7550,7550,227
20230918,185900,368784000,7550,7550,7550,7550,0
20230918,185800,368784000,7550,7550,7550,7550,0
20230918,185700,368784000,7550,7550,7550,7550,0
20230918,185600,368784000,7550,7550,7550,7550,0
20230918,185500,368784000,7550,7550,7550,7550,0
20230918,185400,368784000,7550,7550,7550,7550,0
20230918,185300,368784000,7550,7550,7550,7550,0
20230918,185200,368784000,7550,7550,7550,7550,0
20230918,185100,368784000,7550,7550,7550,7550,0
20230918,185000,368784000,7550,7550,7550,7550,0
20230918,184900,368784000,7550,7550,7550,7550,0
20230918,184800,368784000,7550,7550,7550,7550,0
20230918,184700,368784000,7550,7550,7550,7550,0
20230918,184600,368784000,7550,7550,7550,7550,0
20230918,184500,368784000,7550,7550,7550,7550,0
20230918,184400,368784000,7550,7550,7550,7550,0
20230918,184300,368784000,7550,7550,7550,7550,0
20230918,184200,368784000,7550,7550,7550,7550,0
20230918,184100,368784000,7550,7550,7550,7550,0
20230918,184000,368784000,7550,7550,7550,7550,0
20230918,183900,368784000,7550,7550,7550,7550,0
20230918,183800,368784000,7550,7550,7550,7550,0
20230918,183700,368784000,7550,7550,7550,7550,0
20230918,183600,368784000,7550,7550,7550,7550,0
20230918,183500,368784000,7550,7550,7550,7550,0
20230918,183400,368784000,7550,7550,7550,7550,0
20230918,183300,368784000,7550,7550,7550,7550,0
20230918,183200,368784000,7550,7550,7550,7550,0
20230918,183100,368784000,7550,7550,7550,7550,0
20230918,183000,368784000,7550,7550,7550,7550,227
20230918,182900,368784000,7550,7550,7550,7550,0
20230918,182800,368784000,7550,7550,7550,7550,0
20230918,182700,368784000,7550,7550,7550,7550,0
20230918,182600,368784000,7550,7550,7550,7550,0
20230918,182500,368784000,7550,7550,7550,7550,0
20230918,182400,368784000,7550,7550,7550,7550,0
20230918,182300,368784000,7550,7550,7550,7550,0
20230918,182200,368784000,7550,7550,7550,7550,0
20230918,182100,368784000,7550,7550,7550,7550,0
20230918,182000,368784000,7550,7550,7550,7550,0
20230918,181900,368784000,7550,7550,7550,7550,0
20230918,181800,368784000,7550,7550,7550,7550,0
20230918,181700,368784000,7550,7550,7550,7550,0
20230918,181600,368784000,7550,7550,7550,7550,0
20230918,181500,368784000,7550,7550,7550,7550,0
20230918,181400,368784000,7550,7550,7550,7550,0
20230918,181300,368784000,7550,7550,7550,7550,0
20230918,181200,368784000,7550,7550,7550,7550,0
20230918,181100,368784000,7550,7550,7550,7550,0
20230918,181000,368784000,7550,7550,7550,7550,0
20230918,180900,368784000,7550,7550,7550,7550,0
20230918,180800,368784000,7550,7550,7550,7550,0
20230918,180700,368784000,7550,7550,7550,7550,0
20230918,180600,368784000,7550,7550,7550,7550,0
20230918,180500,368784000,7550,7550,7550,7550,0
20230918,180400,368784000,7550,7550,7550,7550,0
20230918,180300,368784000,7550,7550,7550,7550,0
20230918,180200,368784000,7550,7550,7550,7550,0
20230918,180100,368784000,7550,7550,7550,7550,0
20230918,180000,368784000,7550,7550,7550,7550,227
20230918,175900,368784000,7550,7550,7550,7550,0
20230918,175800,368784000,7550,7550,7550,7550,0
20230918,175700,368784000,7550,7550,7550,7550,0
20230918,175600,368784000,7550,7550,7550,7550,0
20230918,175500,368784000,7550,7550,7550,7550,0
20230918,175400,368784000,7550,7550,7550,7550,0
20230918,175300,368784000,7550,7550,7550,7550,0
20230918,175200,368784000,7550,7550,7550,7550,0
20230918,175100,368784000,7550,7550,7550,7550,0
20230918,175000,368784000,7550,7550,7550,7550,0
20230918,174900,368784000,7550,7550,7550,7550,0
20230918,174800,368784000,7550,7550,7550,7550,0
20230918,174700,368784000,7550,7550,7550,7550,0
20230918,174600,368784000,7550,7550,7550,7550,0
20230918,174500,368784000,7550,7550,7550,7550,0
20230918,174400,368784000,7550,7550,7550,7550,0
20230918,174300,368784000,7550,7550,7550,7550,0
20230918,174200,368784000,7550,7550,7550,7550,0
20230918,174100,368784000,7550,7550,7550,7550,0
20230918,174000,368784000,7550,7550,7550,7550,0
20230918,173900,368784000,7550,7550,7550,7550,0
20230918,173800,368784000,7550,7550,7550,7550,0
20230918,173700,368784000,7550,7550,7550,7550,0
20230918,173600,368784000,7550,7550,7550,7550,0
20230918,173500,368784000,7550,7550,7550,7550,0
20230918,173400,368784000,7550,7550,7550,7550,0
20230918,173300,368784000,7550,7550,7550,7550,0
20230918,173200,368784000,7550,7550,7550,7550,0
20230918,173100,368784000,7550,7550,7550,7550,0
20230918,173000,368784000,7550,7550,7550,7550,227
20230918,172900,368784000,7550,7550,7550,7550,0
20230918,172800,368784000,7550,7550,7550,7550,0
20230918,172700,368784000,7550,7550,7550,7550,0
20230918,172600,368784000,7550,7550,7550,7550,0
20230918,172500,368784000,7550,7550,7550,7550,0
20230918,172400,368784000,7550,7550,7550,7550,0
20230918,172300,368784000,7550,7550,7550,7550,0
20230918,172200,368784000,7550,7550,7550,7550,0
20230918,172100,368784000,7550,7550,7550,7550,0
20230918,172000,368784000,7550,7550,7550,7550,0
20230918,171900,368784000,7550,7550,7550,7550,0
20230918,171800,368784000,7550,7550,7550,7550,0
20230918,171700,368784000,7550,7550,7550,7550,0
20230918,171600,368784000,7550,7550,7550,7550,0
20230918,171500,368784000,7550,7550,7550,7550,0
20230918,171400,368784000,7550,7550,7550,7550,0
20230918,171300,368784000,7550,7550,7550,7550,0
20230918,171200,368784000,7550,7550,7550,7550,0
20230918,171100,368784000,7550,7550,7550,7550,0
20230918,171000,368784000,7550,7550,7550,7550,0
20230918,170900,368784000,7550,7550,7550,7550,0
20230918,170800,368784000,7550,7550,7550,7550,0
20230918,170700,368784000,7550,7550,7550,7550,0
20230918,170600,368784000,7550,7550,7550,7550,0
20230918,170500,368784000,7550,7550,7550,7550,0
20230918,170400,368784000,7550,7550,7550,7550,0
20230918,170300,368784000,7550,7550,7550,7550,0
20230918,170200,368784000,7550,7550,7550,7550,0
20230918,170100,368784000,7550,7550,7550,7550,0
20230918,170000,368784000,7550,7550,7550,7550,227
20230918,165900,368784000,7550,7550,7550,7550,0
20230918,165800,368784000,7550,7550,7550,7550,0
20230918,165700,368784000,7550,7550,7550,7550,0
20230918,165600,368784000,7550,7550,7550,7550,0
20230918,165500,368784000,7550,7550,7550,7550,0
20230918,165400,368784000,7550,7550,7550,7550,0
20230918,165300,368784000,7550,7550,7550,7550,0
20230918,165200,368784000,7550,7550,7550,7550,0
20230918,165100,368784000,7550,7550,7550,7550,0
20230918,165000,368784000,7550,7550,7550,7550,0
20230918,164900,368784000,7550,7550,7550,7550,0
20230918,164800,368784000,7550,7550,7550,7550,0
20230918,164700,368784000,7550,7550,7550,7550,0
20230918,164600,368784000,7550,7550,7550,7550,0
20230918,164500,368784000,7550,7550,7550,7550,0
20230918,164400,368784000,7550,7550,7550,7550,0
20230918,164300,368784000,7550,7550,7550,7550,0
20230918,164200,368784000,7550,7550,7550,7550,0
20230918,164100,368784000,7550,7550,7550,7550,0
20230918,164000,368784000,7550,7550,7550,7550,0
20230918,163900,368784000,7550,7550,7550,7550,0
20230918,163800,368784000,7550,7550,7550,7550,0
20230918,163700,368784000,7550,7550,7550,7550,0
20230918,163600,368784000,7550,7550,7550,7550,0
20230918,163500,368784000,7550,7550,7550,7550,0
20230918,163400,368784000,7550,7550,7550,7550,0
20230918,163300,368784000,7550,7550,7550,7550,0
20230918,163200,368784000,7550,7550,7550,7550,0
20230918,163100,368784000,7550,7550,7550,7550,0
20230918,163000,368784000,7550,7550,7550,7550,227
20230918,162900,368784000,7550,7550,7550,7550,0
20230918,162800,368784000,7550,7550,7550,7550,0
20230918,162700,368784000,7550,7550,7550,7550,0
20230918,162600,368784000,7550,7550,7550,7550,0
20230918,162500,368784000,7550,7550,7550,7550,0
20230918,162400,368784000,7550,7550,7550,7550,0
20230918,162300,368784000,7550,7550,7550,7550,0
20230918,162200,368784000,7550,7550,7550,7550,0
20230918,162100,368784000,7550,7550,7550,7550,0
20230918,162000,368784000,7550,7550,7550,7550,0
20230918,161900,368784000,7550,7550,7550,7550,0
20230918,161800,368784000,7550,7550,7550,7550,0
20230918,161700,368784000,7550,7550,7550,7550,0
20230918,161600,368784000,7550,7550,7550,7550,0
20230918,161500,368784000,7550,7550,7550,7550,0
20230918,161400,368784000,7550,7550,7550,7550,0
20230918,161300,368784000,7550,7550,7550,7550,0
20230918,161200,368784000,7550,7550,7550,7550,0
20230918,161100,368784000,7550,7550,7550,7550,0
20230918,161000,368784000,7550,7550,7550,7550,0
20230918,160900,368784000,7550,7550,7550,7550,0
20230918,160800,368784000,7550,7550,7550,7550,0
20230918,160700,368784000,7550,7550,7550,7550,0
20230918,160600,368784000,7550,7550,7550,7550,0
20230918,160500,368784000,7550,7550,7550,7550,0
20230918,160400,368784000,7550,7550,7550,7550,0
20230918,160300,368784000,7550,7550,7550,7550,0
20230918,160200,368784000,7550,7550,7550,7550,0
20230918,160100,368784000,7550,7550,7550,7550,0
20230918,160000,368784000,7550,7550,7550,7550,227
20230918,155900,368784000,7550,7550,7550,7550,0
20230918,155800,368784000,7550,7550,7550,7550,0
20230918,155700,368784000,7550,7550,7550,7550,0
20230918,155600,368784000,7550,7550,7550,7550,0
20230918,155500,368784000,7550,7550,7550,7550,0
20230918,155400,368784000,7550,7550,7550,7550,0
20230918,155300,368784000,7550,7550,7550,7550,0
20230918,155200,368784000,7550,7550,7550,7550,0
20230918,155100,368784000,7550,7550,7550,7550,0
20230918,155000,368784000,7550,7550,7550,7550,0
20230918,154900,368784000,7550,7550,7550,7550,0
20230918,154800,368784000,7550,7550,7550,7550,0
20230918,154700,368784000,7550,7550,7550,7550,0
20230918,154600,368784000,7550,7550,7550,7550,0
20230918,154500,368784000,7550,7550,7550,7550,0
20230918,154400,368784000,7550,7550,7550,7550,0
20230918,154300,368784000,7550,7550,7550,7550,0
20230918,154200,368784000,7550,7550,7550,7550,0
20230918,154100,368784000,7550,7550,7550,7550,0
20230918,154000,368784000,7550,7550,7550,7550,0
20230918,153900,368784000,7550,7550,7550,7550,0
20230918,153800,368784000,7550,7550,7550,7550,0
20230918,153700,368784000,7550,7550,7550,7550,0
20230918,153600,368784000,7550,7550,7550,7550,0
20230918,153500,368784000,7550,7550,7550,7550,0
20230918,153400,368784000,7550,7550,7550,7550,0
20230918,153300,368784000,7550,7550,7550,7550,0
20230918,153200,368784000,7550,7550,7550,7550,0
20230918,153100,368784000,7550,7550,7550,7550,0
20230918,153000,368784000,7550,7550,7550,7550,454
20230918,152900,367070150,7520,7520,7520,7520,0
20230918,152800,367070150,7520,7520,7520,7520,0
20230918,152700,367070150,7520,7520,7520,7520,0
20230918,152600,367070150,7520,7520,7520,7520,0
20230918,152500,367070150,7520,7520,7520,7520,0
20230918,152400,367070150,7520,7520,7520,7520,0
20230918,152300,367070150,7520,7520,7520,7520,0
20230918,152200,367070150,7520,7520,7520,7520,0
20230918,152100,367070150,7520,7520,7520,7520,0
20230918,152000,367070150,7520,7520,7520,7520,0
20230918,151900,367070150,7520,7490,7520,7480,64
20230918,151800,366591250,7490,7490,7530,7490,217
20230918,151700,364961220,7520,7520,7520,7520,0
20230918,151600,364961220,7520,7510,7520,7510,50
20230918,151500,364585470,7520,7520,7520,7520,0
20230918,151400,364585470,7520,7520,7520,7520,0
20230918,151300,364585470,7520,7510,7520,7510,117
20230918,151200,363705640,7520,7520,7520,7520,0
20230918,151100,363705640,7520,7520,7520,7520,50
20230918,151000,363329640,7520,7520,7520,7520,2
20230918,150900,363314600,7480,7500,7520,7480,7
20230918,150800,363262080,7510,7510,7510,7510,0
20230918,150700,363262080,7510,7510,7510,7510,16
20230918,150600,363141920,7520,7520,7520,7520,0
20230918,150500,363141920,7520,7520,7520,7520,1
20230918,150400,363134400,7470,7510,7510,7470,388
20230918,150300,360223340,7520,7520,7520,7520,30
20230918,150200,359997740,7530,7530,7530,7530,0
20230918,150100,359997740,7530,7530,7530,7530,0
20230918,150000,359997740,7530,7530,7530,7530,55
20230918,145900,359583590,7530,7510,7530,7510,2
20230918,145800,359568550,7510,7510,7510,7510,9
20230918,145700,359500960,7510,7530,7530,7510,21
20230918,145600,359343010,7510,7510,7510,7510,211
20230918,145500,357758400,7530,7530,7530,7530,100
20230918,145400,357005400,7530,7530,7530,7530,0
20230918,145300,357005400,7530,7530,7530,7530,0
20230918,145200,357005400,7530,7510,7530,7510,133
20230918,145100,356006550,7510,7510,7510,7510,0
20230918,145000,356006550,7510,7510,7510,7510,0
20230918,144900,356006550,7510,7510,7510,7510,0
20230918,144800,356006550,7510,7510,7510,7510,274
20230918,144700,353948810,7510,7510,7510,7510,50
20230918,144600,353573310,7510,7510,7510,7510,0
20230918,144500,353573310,7510,7510,7510,7510,0
20230918,144400,353573310,7510,7510,7510,7510,0
20230918,144300,353573310,7510,7480,7510,7480,17
20230918,144200,353446120,7480,7500,7510,7480,5
20230918,144100,353408650,7510,7470,7510,7460,51
20230918,144000,353027840,7470,7470,7470,7470,0
20230918,143900,353027840,7470,7470,7470,7470,0
20230918,143800,353027840,7470,7490,7490,7460,557
20230918,143700,348868300,7530,7530,7530,7530,0
20230918,143600,348868300,7530,7530,7530,7530,0
20230918,143500,348868300,7530,7530,7530,7530,1135
20230918,143400,340321750,7530,7520,7530,7520,187
20230918,143300,338913730,7530,7530,7530,7530,0
20230918,143200,338913730,7530,7530,7530,7530,1
20230918,143100,338906200,7560,7560,7560,7560,0
20230918,143000,338906200,7560,7560,7560,7560,0
20230918,142900,338906200,7560,7560,7560,7560,0
20230918,142800,338906200,7560,7560,7560,7560,0
20230918,142700,338906200,7560,7560,7560,7560,13
20230918,142600,338807920,7580,7580,7580,7580,0
20230918,142500,338807920,7580,7580,7580,7580,0
20230918,142400,338807920,7580,7580,7580,7580,0
20230918,142300,338807920,7580,7540,7580,7520,500
20230918,142200,335028720,7540,7530,7540,7530,300
20230918,142100,332768550,7550,7550,7550,7550,0
20230918,142000,332768550,7550,7550,7550,7550,0
20230918,141900,332768550,7550,7480,7550,7480,200
20230918,141800,331260390,7470,7470,7470,7470,12
20230918,141700,331170750,7470,7470,7470,7470,0
20230918,141600,331170750,7470,7470,7470,7470,28
20230918,141500,330961590,7470,7470,7470,7470,0
20230918,141400,330961590,7470,7470,7470,7470,445
20230918,141300,327637440,7480,7490,7490,7480,593
20230918,141200,323198980,7500,7500,7500,7500,413
20230918,141100,320101480,7520,7520,7520,7520,0
20230918,141000,320101480,7520,7520,7520,7520,0
20230918,140900,320101480,7520,7520,7520,7520,0
20230918,140800,320101480,7520,7520,7520,7520,0
20230918,140700,320101480,7520,7520,7520,7520,0
20230918,140600,320101480,7520,7520,7520,7520,0
20230918,140500,320101480,7520,7510,7520,7510,8
20230918,140400,320041380,7520,7520,7520,7520,0
20230918,140300,320041380,7520,7520,7520,7520,0
20230918,140200,320041380,7520,7520,7520,7520,0
20230918,140100,320041380,7520,7520,7520,7520,0
20230918,140000,320041380,7520,7520,7520,7520,0
20230918,135900,320041380,7520,7520,7520,7520,2
20230918,135800,320026340,7500,7500,7500,7500,0
20230918,135700,320026340,7500,7500,7500,7500,0
20230918,135600,320026340,7500,7510,7510,7500,433
20230918,135500,316777340,7530,7530,7530,7530,0
20230918,135400,316777340,7530,7530,7530,7530,1
20230918,135300,316769810,7510,7510,7510,7510,0
20230918,135200,316769810,7510,7510,7510,7510,133
20230918,135100,315770980,7510,7510,7510,7510,20
20230918,135000,315620780,7510,7510,7510,7510,200
20230918,134900,314118780,7530,7530,7530,7530,0
20230918,134800,314118780,7530,7530,7530,7530,50
20230918,134700,313742280,7510,7510,7510,7500,33
20230918,134600,313494460,7500,7500,7500,7500,201
20230918,134500,311986960,7510,7510,7510,7510,680
20230918,134400,306880160,7510,7510,7510,7510,0
20230918,134300,306880160,7510,7510,7510,7510,13
20230918,134200,306782530,7510,7510,7510,7510,0
20230918,134100,306782530,7510,7510,7510,7510,0
20230918,134000,306782530,7510,7510,7510,7510,0
20230918,133900,306782530,7510,7510,7510,7510,204
20230918,133800,305250490,7510,7510,7510,7510,0
20230918,133700,305250490,7510,7540,7540,7510,1204
20230918,133600,296201010,7540,7540,7540,7540,0
20230918,133500,296201010,7540,7540,7540,7540,0
20230918,133400,296201010,7540,7540,7540,7540,0
20230918,133300,296201010,7540,7540,7540,7540,0
20230918,133200,296201010,7540,7540,7540,7540,399
20230918,133100,293192550,7550,7550,7550,7550,0
20230918,133000,293192550,7550,7550,7550,7550,0
20230918,132900,293192550,7550,7550,7550,7550,1
20230918,132800,293185000,7540,7540,7540,7540,0
20230918,132700,293185000,7540,7540,7540,7540,0
20230918,132600,293185000,7540,7540,7540,7540,0
20230918,132500,293185000,7540,7540,7540,7540,0
20230918,132400,293185000,7540,7540,7540,7540,0
20230918,132300,293185000,7540,7540,7540,7540,0
20230918,132200,293185000,7540,7540,7540,7540,0
20230918,132100,293185000,7540,7540,7540,7540,3
20230918,132000,293162380,7540,7540,7540,7540,0
20230918,131900,293162380,7540,7540,7540,7540,0
20230918,131800,293162380,7540,7540,7540,7540,0
20230918,131700,293162380,7540,7570,7570,7540,5000
20230918,131600,255444120,7570,7570,7570,7570,0
20230918,131500,255444120,7570,7570,7570,7570,0
20230918,131400,255444120,7570,7570,7570,7570,0
20230918,131300,255444120,7570,7570,7570,7570,28
20230918,131200,255232160,7580,7580,7580,7580,0
20230918,131100,255232160,7580,7580,7580,7580,0
20230918,131000,255232160,7580,7580,7580,7580,325
20230918,130900,252768660,7580,7580,7580,7580,0
20230918,130800,252768660,7580,7580,7580,7580,0
20230918,130700,252768660,7580,7570,7580,7570,441
20230918,130600,249426090,7570,7570,7570,7570,0
20230918,130500,249426090,7570,7570,7570,7570,0
20230918,130400,249426090,7570,7570,7570,7570,0
20230918,130300,249426090,7570,7570,7570,7570,1
20230918,130200,249418520,7550,7550,7550,7550,1000
20230918,130100,241868520,7570,7570,7570,7570,1
20230918,130000,241860950,7550,7550,7550,7550,0
20230918,125900,241860950,7550,7550,7550,7550,0
20230918,125800,241860950,7550,7550,7550,7550,0
20230918,125700,241860950,7550,7550,7550,7550,0
20230918,125600,241860950,7550,7550,7550,7550,0
20230918,125500,241860950,7550,7550,7550,7550,0
20230918,125400,241860950,7550,7560,7560,7550,41
20230918,125300,241551270,7560,7560,7560,7560,0
20230918,125200,241551270,7560,7560,7560,7560,7
20230918,125100,241498350,7560,7560,7560,7560,0
20230918,125000,241498350,7560,7570,7570,7560,237
20230918,124900,239706310,7580,7580,7580,7580,0
20230918,124800,239706310,7580,7580,7580,7580,0
20230918,124700,239706310,7580,7580,7580,7580,0
20230918,124600,239706310,7580,7580,7580,7580,0
20230918,124500,239706310,7580,7580,7580,7580,0
20230918,124400,239706310,7580,7580,7580,7580,0
20230918,124300,239706310,7580,7580,7580,7580,65
20230918,124200,239213610,7590,7590,7590,7590,0
20230918,124100,239213610,7590,7590,7590,7590,0
20230918,124000,239213610,7590,7590,7590,7590,0
20230918,123900,239213610,7590,7590,7590,7590,100
20230918,123800,238454610,7600,7570,7600,7570,937
20230918,123700,231355990,7570,7570,7570,7570,1
20230918,123600,231348420,7520,7520,7520,7520,0
20230918,123500,231348420,7520,7520,7520,7520,0
20230918,123400,231348420,7520,7520,7520,7520,3
20230918,123300,231325860,7570,7570,7570,7570,13
20230918,123200,231227450,7580,7580,7580,7580,0
20230918,123100,231227450,7580,7580,7580,7580,0
20230918,123000,231227450,7580,7580,7580,7580,0
20230918,122900,231227450,7580,7570,7580,7560,500
20230918,122800,227441820,7570,7540,7570,7540,200
20230918,122700,225930320,7560,7530,7560,7530,300
20230918,122600,223665790,7520,7520,7520,7520,12
20230918,122500,223575550,7520,7520,7520,7520,0
20230918,122400,223575550,7520,7520,7520,7520,238
20230918,122300,221785790,7520,7520,7520,7520,0
20230918,122200,221785790,7520,7520,7520,7520,0
20230918,122100,221785790,7520,7520,7520,7520,0
20230918,122000,221785790,7520,7520,7520,7520,0
20230918,121900,221785790,7520,7520,7520,7520,0
20230918,121800,221785790,7520,7520,7520,7520,0
20230918,121700,221785790,7520,7520,7520,7520,0
20230918,121600,221785790,7520,7520,7520,7520,4
20230918,121500,221755710,7520,7520,7520,7520,0
20230918,121400,221755710,7520,7520,7520,7520,0
20230918,121300,221755710,7520,7520,7520,7520,0
20230918,121200,221755710,7520,7520,7520,7520,2
20230918,121100,221740670,7520,7520,7520,7520,0
20230918,121000,221740670,7520,7520,7520,7520,0
20230918,120900,221740670,7520,7520,7520,7520,12
20230918,120800,221650430,7520,7520,7520,7520,0
20230918,120700,221650430,7520,7520,7520,7520,0
20230918,120600,221650430,7520,7520,7520,7520,30
20230918,120500,221424830,7520,7530,7530,7520,11
20230918,120400,221342020,7540,7540,7540,7540,0
20230918,120300,221342020,7540,7540,7540,7540,0
20230918,120200,221342020,7540,7540,7540,7540,0
20230918,120100,221342020,7540,7540,7540,7540,0
20230918,120000,221342020,7540,7540,7540,7540,0
20230918,115900,221342020,7540,7540,7540,7540,0
20230918,115800,221342020,7540,7540,7540,7540,15
20230918,115700,221228920,7540,7540,7540,7540,9
20230918,115600,221161060,7540,7540,7540,7540,4
20230918,115500,221130900,7550,7530,7550,7530,92
20230918,115400,220436360,7530,7520,7530,7520,137
20230918,115300,219404820,7510,7510,7510,7510,0
20230918,115200,219404820,7510,7510,7510,7510,0
20230918,115100,219404820,7510,7510,7510,7510,0
20230918,115000,219404820,7510,7510,7510,7510,0
20230918,114900,219404820,7510,7510,7510,7510,0
20230918,114800,219404820,7510,7510,7510,7510,0
20230918,114700,219404820,7510,7510,7510,7510,0
20230918,114600,219404820,7510,7510,7510,7510,0
20230918,114500,219404820,7510,7510,7510,7510,0
20230918,114400,219404820,7510,7510,7510,7510,11
20230918,114300,219322210,7510,7510,7510,7510,0
20230918,114200,219322210,7510,7510,7510,7510,0
20230918,114100,219322210,7510,7490,7510,7490,15
20230918,114000,219209680,7490,7490,7490,7490,0
20230918,113900,219209680,7490,7490,7490,7490,13
20230918,113800,219112310,7470,7470,7470,7470,0
20230918,113700,219112310,7470,7470,7470,7470,0
20230918,113600,219112310,7470,7470,7470,7470,0
20230918,113500,219112310,7470,7470,7470,7470,0
20230918,113400,219112310,7470,7470,7470,7470,0
20230918,113300,219112310,7470,7470,7470,7470,0
20230918,113200,219112310,7470,7470,7470,7470,0
20230918,113100,219112310,7470,7470,7470,7470,0
20230918,113000,219112310,7470,7470,7470,7470,0
20230918,112900,219112310,7470,7470,7470,7470,0
20230918,112800,219112310,7470,7470,7470,7470,0
20230918,112700,219112310,7470,7470,7470,7470,500
20230918,112600,215377310,7480,7480,7480,7480,43
20230918,112500,215055670,7480,7480,7480,7480,106
20230918,112400,214262790,7480,7480,7480,7480,0
20230918,112300,214262790,7480,7480,7480,7480,0
20230918,112200,214262790,7480,7480,7480,7480,0
20230918,112100,214262790,7480,7480,7480,7480,10
20230918,112000,214187990,7480,7480,7480,7480,95
20230918,111900,213477390,7480,7480,7480,7480,0
20230918,111800,213477390,7480,7480,7480,7480,274
20230918,111700,211427870,7490,7490,7490,7490,26
20230918,111600,211233130,7500,7500,7500,7500,10
20230918,111500,211158130,7520,7520,7520,7520,0
20230918,111400,211158130,7520,7520,7520,7520,0
20230918,111300,211158130,7520,7520,7520,7520,0
20230918,111200,211158130,7520,7520,7520,7520,28
20230918,111100,210947570,7530,7530,7530,7530,0
20230918,111000,210947570,7530,7530,7530,7530,0
20230918,110900,210947570,7530,7530,7530,7530,45
20230918,110800,210608720,7540,7540,7540,7540,0
20230918,110700,210608720,7540,7530,7540,7530,39
20230918,110600,210314850,7550,7540,7550,7540,100
20230918,110500,209560420,7550,7550,7550,7550,0
20230918,110400,209560420,7550,7550,7550,7550,0
20230918,110300,209560420,7550,7550,7550,7550,0
20230918,110200,209560420,7550,7550,7550,7550,0
20230918,110100,209560420,7550,7550,7550,7550,0
20230918,110000,209560420,7550,7550,7550,7550,0
20230918,105900,209560420,7550,7550,7550,7550,0
20230918,105800,209560420,7550,7550,7550,7550,0
20230918,105700,209560420,7550,7550,7550,7550,0
20230918,105600,209560420,7550,7550,7550,7550,7
20230918,105500,209507570,7550,7550,7550,7550,1000
20230918,105400,201957570,7550,7550,7550,7550,0
20230918,105300,201957570,7550,7550,7550,7550,200
20230918,105200,200447570,7550,7550,7550,7550,5
20230918,105100,200409820,7550,7550,7550,7550,0
20230918,105000,200409820,7550,7550,7550,7550,0
20230918,104900,200409820,7550,7550,7550,7550,5
20230918,104800,200372070,7530,7530,7530,7530,0
20230918,104700,200372070,7530,7530,7530,7530,0
20230918,104600,200372070,7530,7530,7530,7530,0
20230918,104500,200372070,7530,7530,7530,7530,5
20230918,104400,200334420,7590,7570,7590,7570,300
20230918,104300,198061130,7570,7500,7570,7500,700
20230918,104200,192773810,7500,7500,7500,7500,0
20230918,104100,192773810,7500,7500,7500,7500,1
20230918,104000,192766310,7500,7490,7500,7490,2
20230918,103900,192751320,7470,7470,7470,7470,0
20230918,103800,192751320,7470,7470,7470,7470,0
20230918,103700,192751320,7470,7470,7470,7470,0
20230918,103600,192751320,7470,7470,7470,7470,2
20230918,103500,192736380,7470,7460,7470,7460,57
20230918,103400,192310830,7450,7450,7450,7450,500
20230918,103300,188585830,7450,7450,7450,7450,0
20230918,103200,188585830,7450,7450,7450,7450,4
20230918,103100,188556030,7450,7460,7460,7450,119
20230918,103000,187668330,7460,7460,7460,7460,0
20230918,102900,187668330,7460,7460,7460,7460,1
20230918,102800,187660870,7460,7470,7470,7460,6
20230918,102700,187616090,7470,7460,7470,7460,28
20230918,102600,187407190,7470,7450,7470,7450,1024
20230918,102500,179778130,7450,7450,7450,7450,21
20230918,102400,179621680,7450,7450,7450,7450,0
20230918,102300,179621680,7450,7450,7450,7450,0
20230918,102200,179621680,7450,7450,7450,7450,0
20230918,102100,179621680,7450,7450,7450,7450,0
20230918,102000,179621680,7450,7450,7450,7450,0
20230918,101900,179621680,7450,7450,7450,7450,0
20230918,101800,179621680,7450,7450,7450,7450,0
20230918,101700,179621680,7450,7450,7450,7450,0
20230918,101600,179621680,7450,7460,7460,7450,250
20230918,101500,177758460,7460,7460,7460,7460,0
20230918,101400,177758460,7460,7460,7460,7460,0
20230918,101300,177758460,7460,7460,7460,7460,28
20230918,101200,177549580,7460,7460,7460,7460,9
20230918,101100,177482440,7460,7450,7460,7450,3
20230918,101000,177460070,7450,7450,7450,7450,964
20230918,100900,170278270,7450,7450,7450,7450,0
20230918,100800,170278270,7450,7450,7450,7450,0
20230918,100700,170278270,7450,7460,7460,7450,128
20230918,100600,169323980,7460,7460,7460,7460,0
20230918,100500,169323980,7460,7460,7460,7460,48
20230918,100400,168965900,7460,7460,7460,7460,0
20230918,100300,168965900,7460,7460,7460,7460,8
20230918,100200,168906220,7460,7460,7460,7460,5
20230918,100100,168868920,7470,7460,7470,7460,32
20230918,100000,168630170,7450,7450,7450,7450,8
20230918,095900,168570570,7440,7440,7440,7440,82
20230918,095800,167960490,7440,7440,7440,7440,0
20230918,095700,167960490,7440,7460,7460,7440,56
20230918,095600,167543050,7460,7460,7460,7460,101
20230918,095500,166789590,7430,7430,7430,7430,0
20230918,095400,166789590,7430,7430,7430,7430,0
20230918,095300,166789590,7430,7430,7430,7430,0
20230918,095200,166789590,7430,7430,7430,7430,0
20230918,095100,166789590,7430,7460,7490,7430,1191
20230918,095000,157930500,7510,7510,7510,7510,0
20230918,094900,157930500,7510,7510,7510,7510,0
20230918,094800,157930500,7510,7510,7510,7510,0
20230918,094700,157930500,7510,7510,7510,7510,7
20230918,094600,157877930,7510,7510,7510,7510,1
20230918,094500,157870420,7570,7550,7570,7550,200
20230918,094400,156357280,7560,7490,7560,7490,800
20230918,094300,150323060,7490,7490,7490,7490,1
20230918,094200,150315570,7500,7450,7500,7450,362
20230918,094100,147618350,7450,7450,7450,7450,309
20230918,094000,145316300,7450,7450,7450,7440,52
20230918,093900,144928980,7460,7460,7460,7450,5
20230918,093800,144891700,7460,7460,7460,7450,206
20230918,093700,143356830,7480,7480,7480,7480,2
20230918,093600,143341870,7490,7490,7490,7460,156
20230918,093500,142176580,7490,7470,7490,7470,24
20230918,093400,141997220,7460,7460,7460,7450,60
20230918,093300,141549880,7490,7490,7490,7490,0
20230918,093200,141549880,7490,7460,7490,7460,155
20230918,093100,140392550,7470,7470,7470,7460,386
20230918,093000,137510170,7470,7500,7500,7470,596
20230918,092900,133050580,7500,7500,7500,7500,178
20230918,092800,131715580,7500,7540,7540,7500,804
20230918,092700,125677600,7580,7540,7580,7540,17
20230918,092600,125549380,7580,7580,7580,7580,1
20230918,092500,125541800,7540,7540,7540,7540,0
20230918,092400,125541800,7540,7540,7540,7540,0
20230918,092300,125541800,7540,7540,7540,7540,0
20230918,092200,125541800,7540,7610,7650,7540,505
20230918,092100,121687510,7610,7500,7610,7500,644
20230918,092000,116823010,7470,7500,7500,7470,1144
20230918,091900,108257940,7500,7560,7560,7500,1644
20230918,091800,95896740,7560,7560,7560,7560,35
20230918,091700,95632140,7560,7580,7580,7560,749
20230918,091600,89962760,7610,7610,7610,7610,174
20230918,091500,88638620,7620,7610,7620,7610,50
20230918,091400,88257910,7570,7570,7570,7570,2
20230918,091300,88242770,7610,7560,7610,7560,1214
20230918,091200,79052800,7560,7600,7610,7550,1446
20230918,091100,68102520,7610,7610,7620,7560,1362
20230918,091000,57751470,7620,7620,7670,7620,1468
20230918,090900,46558710,7620,7650,7700,7620,462
20230918,090800,43018920,7650,7650,7650,7650,282
20230918,090700,40861620,7700,7670,7700,7670,2505
20230918,090600,21647520,7700,7670,7700,7670,36
20230918,090500,21371310,7700,7690,7700,7690,129
20230918,090400,20378820,7700,7700,7700,7660,552
20230918,090300,16146260,7710,7670,7710,7670,173
20230918,090200,14816690,7650,7600,7650,7600,707
20230918,090100,9433850,7610,7590,7610,7590,362
20230918,090000,6682490,7600,7590,7600,7550,881