stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230919,195600,902955220,7930,7930,7930,7930,1815
20230919,195500,902955220,7930,7930,7930,7930,0
20230919,195400,902955220,7930,7930,7930,7930,0
20230919,195300,902955220,7930,7930,7930,7930,0
20230919,195200,902955220,7930,7930,7930,7930,0
20230919,195100,902955220,7930,7930,7930,7930,0
20230919,195000,902955220,7930,7930,7930,7930,0
20230919,194900,902955220,7930,7930,7930,7930,0
20230919,194800,902955220,7930,7930,7930,7930,0
20230919,194700,902955220,7930,7930,7930,7930,0
20230919,194600,902955220,7930,7930,7930,7930,0
20230919,194500,902955220,7930,7930,7930,7930,0
20230919,194400,902955220,7930,7930,7930,7930,0
20230919,194300,902955220,7930,7930,7930,7930,0
20230919,194200,902955220,7930,7930,7930,7930,0
20230919,194100,902955220,7930,7930,7930,7930,0
20230919,194000,902955220,7930,7930,7930,7930,0
20230919,193900,902955220,7930,7930,7930,7930,0
20230919,193800,902955220,7930,7930,7930,7930,0
20230919,193700,902955220,7930,7930,7930,7930,0
20230919,193600,902955220,7930,7930,7930,7930,0
20230919,193500,902955220,7930,7930,7930,7930,0
20230919,193400,902955220,7930,7930,7930,7930,0
20230919,193300,902955220,7930,7930,7930,7930,0
20230919,193200,902955220,7930,7930,7930,7930,0
20230919,193100,902955220,7930,7930,7930,7930,0
20230919,193000,902955220,7930,7930,7930,7930,0
20230919,192900,902955220,7930,7930,7930,7930,0
20230919,192800,902955220,7930,7930,7930,7930,0
20230919,192700,902955220,7930,7930,7930,7930,0
20230919,192600,902955220,7930,7930,7930,7930,1815
20230919,192500,902955220,7930,7930,7930,7930,0
20230919,192400,902955220,7930,7930,7930,7930,0
20230919,192300,902955220,7930,7930,7930,7930,0
20230919,192200,902955220,7930,7930,7930,7930,0
20230919,192100,902955220,7930,7930,7930,7930,0
20230919,192000,902955220,7930,7930,7930,7930,0
20230919,191900,902955220,7930,7930,7930,7930,0
20230919,191800,902955220,7930,7930,7930,7930,0
20230919,191700,902955220,7930,7930,7930,7930,0
20230919,191600,902955220,7930,7930,7930,7930,0
20230919,191500,902955220,7930,7930,7930,7930,0
20230919,191400,902955220,7930,7930,7930,7930,0
20230919,191300,902955220,7930,7930,7930,7930,0
20230919,191200,902955220,7930,7930,7930,7930,0
20230919,191100,902955220,7930,7930,7930,7930,0
20230919,191000,902955220,7930,7930,7930,7930,0
20230919,190900,902955220,7930,7930,7930,7930,0
20230919,190800,902955220,7930,7930,7930,7930,0
20230919,190700,902955220,7930,7930,7930,7930,0
20230919,190600,902955220,7930,7930,7930,7930,0
20230919,190500,902955220,7930,7930,7930,7930,0
20230919,190400,902955220,7930,7930,7930,7930,0
20230919,190300,902955220,7930,7930,7930,7930,0
20230919,190200,902955220,7930,7930,7930,7930,0
20230919,190100,902955220,7930,7930,7930,7930,0
20230919,190000,902955220,7930,7930,7930,7930,0
20230919,185900,902955220,7930,7930,7930,7930,0
20230919,185800,902955220,7930,7930,7930,7930,0
20230919,185700,902955220,7930,7930,7930,7930,0
20230919,185600,902955220,7930,7930,7930,7930,1815
20230919,185500,902955220,7930,7930,7930,7930,0
20230919,185400,902955220,7930,7930,7930,7930,0
20230919,185300,902955220,7930,7930,7930,7930,0
20230919,185200,902955220,7930,7930,7930,7930,0
20230919,185100,902955220,7930,7930,7930,7930,0
20230919,185000,902955220,7930,7930,7930,7930,0
20230919,184900,902955220,7930,7930,7930,7930,0
20230919,184800,902955220,7930,7930,7930,7930,0
20230919,184700,902955220,7930,7930,7930,7930,0
20230919,184600,902955220,7930,7930,7930,7930,0
20230919,184500,902955220,7930,7930,7930,7930,0
20230919,184400,902955220,7930,7930,7930,7930,0
20230919,184300,902955220,7930,7930,7930,7930,0
20230919,184200,902955220,7930,7930,7930,7930,0
20230919,184100,902955220,7930,7930,7930,7930,0
20230919,184000,902955220,7930,7930,7930,7930,0
20230919,183900,902955220,7930,7930,7930,7930,0
20230919,183800,902955220,7930,7930,7930,7930,0
20230919,183700,902955220,7930,7930,7930,7930,0
20230919,183600,902955220,7930,7930,7930,7930,0
20230919,183500,902955220,7930,7930,7930,7930,0
20230919,183400,902955220,7930,7930,7930,7930,0
20230919,183300,902955220,7930,7930,7930,7930,0
20230919,183200,902955220,7930,7930,7930,7930,0
20230919,183100,902955220,7930,7930,7930,7930,0
20230919,183000,902955220,7930,7930,7930,7930,0
20230919,182900,902955220,7930,7930,7930,7930,0
20230919,182800,902955220,7930,7930,7930,7930,0
20230919,182700,902955220,7930,7930,7930,7930,0
20230919,182600,902955220,7930,7930,7930,7930,1815
20230919,182500,902955220,7930,7930,7930,7930,0
20230919,182400,902955220,7930,7930,7930,7930,0
20230919,182300,902955220,7930,7930,7930,7930,0
20230919,182200,902955220,7930,7930,7930,7930,0
20230919,182100,902955220,7930,7930,7930,7930,0
20230919,182000,902955220,7930,7930,7930,7930,0
20230919,181900,902955220,7930,7930,7930,7930,0
20230919,181800,902955220,7930,7930,7930,7930,0
20230919,181700,902955220,7930,7930,7930,7930,0
20230919,181600,902955220,7930,7930,7930,7930,0
20230919,181500,902955220,7930,7930,7930,7930,0
20230919,181400,902955220,7930,7930,7930,7930,0
20230919,181300,902955220,7930,7930,7930,7930,0
20230919,181200,902955220,7930,7930,7930,7930,0
20230919,181100,902955220,7930,7930,7930,7930,0
20230919,181000,902955220,7930,7930,7930,7930,0
20230919,180900,902955220,7930,7930,7930,7930,0
20230919,180800,902955220,7930,7930,7930,7930,0
20230919,180700,902955220,7930,7930,7930,7930,0
20230919,180600,902955220,7930,7930,7930,7930,0
20230919,180500,902955220,7930,7930,7930,7930,0
20230919,180400,902955220,7930,7930,7930,7930,0
20230919,180300,902955220,7930,7930,7930,7930,0
20230919,180200,902955220,7930,7930,7930,7930,0
20230919,180100,902955220,7930,7930,7930,7930,0
20230919,180000,902955220,7930,7930,7930,7930,0
20230919,175900,902955220,7930,7930,7930,7930,0
20230919,175800,902955220,7930,7930,7930,7930,0
20230919,175700,902955220,7930,7930,7930,7930,0
20230919,175600,902955220,7930,7930,7930,7930,1815
20230919,175500,902955220,7930,7930,7930,7930,0
20230919,175400,902955220,7930,7930,7930,7930,0
20230919,175300,902955220,7930,7930,7930,7930,0
20230919,175200,902955220,7930,7930,7930,7930,0
20230919,175100,902955220,7930,7930,7930,7930,0
20230919,175000,902955220,7930,7930,7930,7930,0
20230919,174900,902955220,7930,7930,7930,7930,0
20230919,174800,902955220,7930,7930,7930,7930,0
20230919,174700,902955220,7930,7930,7930,7930,0
20230919,174600,902955220,7930,7930,7930,7930,0
20230919,174500,902955220,7930,7930,7930,7930,0
20230919,174400,902955220,7930,7930,7930,7930,0
20230919,174300,902955220,7930,7930,7930,7930,0
20230919,174200,902955220,7930,7930,7930,7930,0
20230919,174100,902955220,7930,7930,7930,7930,0
20230919,174000,902955220,7930,7930,7930,7930,0
20230919,173900,902955220,7930,7930,7930,7930,0
20230919,173800,902955220,7930,7930,7930,7930,0
20230919,173700,902955220,7930,7930,7930,7930,0
20230919,173600,902955220,7930,7930,7930,7930,0
20230919,173500,902955220,7930,7930,7930,7930,0
20230919,173400,902955220,7930,7930,7930,7930,0
20230919,173300,902955220,7930,7930,7930,7930,0
20230919,173200,902955220,7930,7930,7930,7930,0
20230919,173100,902955220,7930,7930,7930,7930,0
20230919,173000,902955220,7930,7930,7930,7930,0
20230919,172900,902955220,7930,7930,7930,7930,0
20230919,172800,902955220,7930,7930,7930,7930,0
20230919,172700,902955220,7930,7930,7930,7930,0
20230919,172600,902955220,7930,7930,7930,7930,1815
20230919,172500,902955220,7930,7930,7930,7930,0
20230919,172400,902955220,7930,7930,7930,7930,0
20230919,172300,902955220,7930,7930,7930,7930,0
20230919,172200,902955220,7930,7930,7930,7930,0
20230919,172100,902955220,7930,7930,7930,7930,0
20230919,172000,902955220,7930,7930,7930,7930,0
20230919,171900,902955220,7930,7930,7930,7930,0
20230919,171800,902955220,7930,7930,7930,7930,0
20230919,171700,902955220,7930,7930,7930,7930,0
20230919,171600,902955220,7930,7930,7930,7930,0
20230919,171500,902955220,7930,7930,7930,7930,0
20230919,171400,902955220,7930,7930,7930,7930,0
20230919,171300,902955220,7930,7930,7930,7930,0
20230919,171200,902955220,7930,7930,7930,7930,0
20230919,171100,902955220,7930,7930,7930,7930,0
20230919,171000,902955220,7930,7930,7930,7930,0
20230919,170900,902955220,7930,7930,7930,7930,0
20230919,170800,902955220,7930,7930,7930,7930,0
20230919,170700,902955220,7930,7930,7930,7930,0
20230919,170600,902955220,7930,7930,7930,7930,0
20230919,170500,902955220,7930,7930,7930,7930,0
20230919,170400,902955220,7930,7930,7930,7930,0
20230919,170300,902955220,7930,7930,7930,7930,0
20230919,170200,902955220,7930,7930,7930,7930,0
20230919,170100,902955220,7930,7930,7930,7930,0
20230919,170000,902955220,7930,7930,7930,7930,0
20230919,165900,902955220,7930,7930,7930,7930,0
20230919,165800,902955220,7930,7930,7930,7930,0
20230919,165700,902955220,7930,7930,7930,7930,0
20230919,165600,902955220,7930,7930,7930,7930,1815
20230919,165500,902955220,7930,7930,7930,7930,0
20230919,165400,902955220,7930,7930,7930,7930,0
20230919,165300,902955220,7930,7930,7930,7930,0
20230919,165200,902955220,7930,7930,7930,7930,0
20230919,165100,902955220,7930,7930,7930,7930,0
20230919,165000,902955220,7930,7930,7930,7930,0
20230919,164900,902955220,7930,7930,7930,7930,0
20230919,164800,902955220,7930,7930,7930,7930,0
20230919,164700,902955220,7930,7930,7930,7930,0
20230919,164600,902955220,7930,7930,7930,7930,0
20230919,164500,902955220,7930,7930,7930,7930,0
20230919,164400,902955220,7930,7930,7930,7930,0
20230919,164300,902955220,7930,7930,7930,7930,0
20230919,164200,902955220,7930,7930,7930,7930,0
20230919,164100,902955220,7930,7930,7930,7930,0
20230919,164000,902955220,7930,7930,7930,7930,0
20230919,163900,902955220,7930,7930,7930,7930,0
20230919,163800,902955220,7930,7930,7930,7930,0
20230919,163700,902955220,7930,7930,7930,7930,0
20230919,163600,902955220,7930,7930,7930,7930,0
20230919,163500,902955220,7930,7930,7930,7930,0
20230919,163400,902955220,7930,7930,7930,7930,0
20230919,163300,902955220,7930,7930,7930,7930,0
20230919,163200,902955220,7930,7930,7930,7930,0
20230919,163100,902955220,7930,7930,7930,7930,0
20230919,163000,902955220,7930,7930,7930,7930,0
20230919,162900,902955220,7930,7930,7930,7930,0
20230919,162800,902955220,7930,7930,7930,7930,0
20230919,162700,902955220,7930,7930,7930,7930,0
20230919,162600,902955220,7930,7930,7930,7930,1815
20230919,162500,902955220,7930,7930,7930,7930,0
20230919,162400,902955220,7930,7930,7930,7930,0
20230919,162300,902955220,7930,7930,7930,7930,0
20230919,162200,902955220,7930,7930,7930,7930,0
20230919,162100,902955220,7930,7930,7930,7930,0
20230919,162000,902955220,7930,7930,7930,7930,0
20230919,161900,902955220,7930,7930,7930,7930,0
20230919,161800,902955220,7930,7930,7930,7930,0
20230919,161700,902955220,7930,7930,7930,7930,0
20230919,161600,902955220,7930,7930,7930,7930,0
20230919,161500,902955220,7930,7930,7930,7930,0
20230919,161400,902955220,7930,7930,7930,7930,0
20230919,161300,902955220,7930,7930,7930,7930,0
20230919,161200,902955220,7930,7930,7930,7930,0
20230919,161100,902955220,7930,7930,7930,7930,0
20230919,161000,902955220,7930,7930,7930,7930,0
20230919,160900,902955220,7930,7930,7930,7930,0
20230919,160800,902955220,7930,7930,7930,7930,0
20230919,160700,902955220,7930,7930,7930,7930,0
20230919,160600,902955220,7930,7930,7930,7930,0
20230919,160500,902955220,7930,7930,7930,7930,0
20230919,160400,902955220,7930,7930,7930,7930,0
20230919,160300,902955220,7930,7930,7930,7930,0
20230919,160200,902955220,7930,7930,7930,7930,0
20230919,160100,902955220,7930,7930,7930,7930,0
20230919,160000,902955220,7930,7930,7930,7930,0
20230919,155900,902955220,7930,7930,7930,7930,0
20230919,155800,902955220,7930,7930,7930,7930,0
20230919,155700,902955220,7930,7930,7930,7930,0
20230919,155600,902955220,7930,7930,7930,7930,1815
20230919,155500,902955220,7930,7930,7930,7930,0
20230919,155400,902955220,7930,7930,7930,7930,0
20230919,155300,902955220,7930,7930,7930,7930,0
20230919,155200,902955220,7930,7930,7930,7930,0
20230919,155100,902955220,7930,7930,7930,7930,0
20230919,155000,902955220,7930,7930,7930,7930,0
20230919,154900,902955220,7930,7930,7930,7930,0
20230919,154800,902955220,7930,7930,7930,7930,0
20230919,154700,902955220,7930,7930,7930,7930,0
20230919,154600,902955220,7930,7930,7930,7930,0
20230919,154500,902955220,7930,7930,7930,7930,0
20230919,154400,902955220,7930,7930,7930,7930,0
20230919,154300,902955220,7930,7930,7930,7930,0
20230919,154200,902955220,7930,7930,7930,7930,0
20230919,154100,902955220,7930,7930,7930,7930,0
20230919,154000,902955220,7930,7930,7930,7930,0
20230919,153900,902955220,7930,7930,7930,7930,0
20230919,153800,902955220,7930,7930,7930,7930,0
20230919,153700,902955220,7930,7930,7930,7930,0
20230919,153600,902955220,7930,7930,7930,7930,0
20230919,153500,902955220,7930,7930,7930,7930,0
20230919,153400,902955220,7930,7930,7930,7930,0
20230919,153300,902955220,7930,7930,7930,7930,0
20230919,153200,902955220,7930,7930,7930,7930,0
20230919,153100,902955220,7930,7930,7930,7930,0
20230919,153000,902955220,7930,7930,7930,7930,1815
20230919,152900,888562270,7950,7950,7950,7950,0
20230919,152800,888562270,7950,7950,7950,7950,0
20230919,152700,888562270,7950,7950,7950,7950,0
20230919,152600,888562270,7950,7950,7950,7950,0
20230919,152500,888562270,7950,7950,7950,7950,0
20230919,152400,888562270,7950,7950,7950,7950,0
20230919,152300,888562270,7950,7950,7950,7950,0
20230919,152200,888562270,7950,7950,7950,7950,0
20230919,152100,888562270,7950,7950,7950,7950,0
20230919,152000,888562270,7950,7950,7950,7950,0
20230919,151900,888562270,7950,7950,7950,7940,62
20230919,151800,888069610,7950,7950,7950,7940,287
20230919,151700,885788180,7950,7950,7960,7950,355
20230919,151600,882965350,7950,7950,7950,7940,467
20230919,151500,879256240,7950,7920,7950,7920,56
20230919,151400,878812660,7920,7930,7930,7920,156
20230919,151300,877576450,7930,7960,7960,7930,940
20230919,151200,870113450,7950,7940,7970,7940,13
20230919,151100,870010110,7970,7970,7970,7970,0
20230919,151000,870010110,7970,7970,7970,7970,50
20230919,150900,869611610,7980,7970,7980,7940,5
20230919,150800,869571770,7930,7980,7980,7930,858
20230919,150700,862753120,7980,7940,7980,7940,1310
20230919,150600,852304070,7970,7970,7970,7970,25
20230919,150500,852104820,7940,7950,7970,7940,155
20230919,150400,850873310,7950,7950,7950,7950,399
20230919,150300,847701260,7950,7970,7970,7950,3036
20230919,150200,823547100,7950,7970,7970,7940,576
20230919,150100,818970350,7940,7950,7950,7940,90
20230919,150000,818254890,7980,7970,7980,7950,79
20230919,145900,817625590,7980,7970,7980,7970,263
20230919,145800,815526870,7970,7960,7990,7960,2660
20230919,145700,794284120,7960,7980,7980,7950,436
20230919,145600,790808450,7960,7990,7990,7960,242
20230919,145500,788876150,7990,7970,7990,7970,976
20230919,145400,781088550,7970,7950,7970,7950,402
20230919,145300,777890240,7950,7950,7950,7950,10
20230919,145200,777810740,7930,7920,7960,7920,563
20230919,145100,773342390,7920,7930,7930,7920,84
20230919,145000,772676430,7940,7910,7940,7900,609
20230919,144900,767851870,7910,7900,7910,7900,28
20230919,144800,767630490,7900,7900,7900,7900,55
20230919,144700,767195990,7890,7910,7910,7890,434
20230919,144600,763767140,7920,7910,7930,7910,8
20230919,144500,763703730,7930,7900,7950,7890,437
20230919,144400,760249430,7910,7900,7990,7900,2017
20230919,144300,744252730,7900,7840,7900,7840,3736
20230919,144200,714863510,7840,7840,7840,7840,51
20230919,144100,714463670,7830,7840,7840,7830,82
20230919,144000,713820930,7840,7840,7840,7840,41
20230919,143900,713499490,7840,7810,7850,7790,6013
20230919,143800,666395470,7800,7790,7800,7790,27
20230919,143700,666185010,7800,7800,7800,7800,30
20230919,143600,665951010,7800,7790,7800,7770,780
20230919,143500,659882710,7810,7810,7810,7810,0
20230919,143400,659882710,7810,7790,7810,7790,34
20230919,143300,659617520,7800,7790,7800,7790,16
20230919,143200,659492860,7790,7810,7810,7790,43
20230919,143100,659157550,7810,7810,7820,7810,344
20230919,143000,656470810,7810,7780,7810,7780,3
20230919,142900,656447410,7780,7810,7810,7780,459
20230919,142800,652872910,7810,7830,7830,7810,479
20230919,142700,649123540,7840,7810,7840,7810,188
20230919,142600,647651260,7830,7810,7850,7810,1843
20230919,142500,633216860,7810,7800,7810,7790,1320
20230919,142400,622918740,7790,7790,7790,7780,1441
20230919,142300,611695380,7790,7780,7790,7780,660
20230919,142200,606560390,7780,7780,7780,7770,9
20230919,142100,606490380,7760,7780,7780,7760,242
20230919,142000,604612090,7760,7760,7790,7760,1118
20230919,141900,595919900,7760,7730,7760,7730,950
20230919,141800,588556870,7730,7710,7730,7710,1650
20230919,141700,575815070,7700,7700,7700,7700,0
20230919,141600,575815070,7700,7700,7700,7700,329
20230919,141500,573281770,7700,7700,7700,7700,200
20230919,141400,571741770,7700,7690,7700,7690,123
20230919,141300,570794990,7690,7690,7690,7690,100
20230919,141200,570025990,7690,7690,7690,7690,0
20230919,141100,570025990,7690,7690,7690,7690,131
20230919,141000,569018600,7690,7670,7690,7670,25
20230919,140900,568826690,7680,7680,7680,7680,0
20230919,140800,568826690,7680,7680,7680,7680,0
20230919,140700,568826690,7680,7680,7680,7680,0
20230919,140600,568826690,7680,7680,7680,7680,0
20230919,140500,568826690,7680,7680,7680,7680,0
20230919,140400,568826690,7680,7680,7680,7680,0
20230919,140300,568826690,7680,7680,7680,7680,0
20230919,140200,568826690,7680,7680,7680,7680,0
20230919,140100,568826690,7680,7680,7680,7680,0
20230919,140000,568826690,7680,7680,7680,7680,11
20230919,135900,568742210,7670,7670,7670,7670,0
20230919,135800,568742210,7670,7670,7670,7670,0
20230919,135700,568742210,7670,7670,7670,7670,40
20230919,135600,568435410,7660,7660,7660,7660,0
20230919,135500,568435410,7660,7660,7660,7660,0
20230919,135400,568435410,7660,7660,7660,7660,0
20230919,135300,568435410,7660,7660,7660,7660,0
20230919,135200,568435410,7660,7660,7660,7660,62
20230919,135100,567960490,7660,7660,7660,7660,4
20230919,135000,567929850,7650,7650,7650,7650,0
20230919,134900,567929850,7650,7650,7650,7650,20
20230919,134800,567776850,7650,7650,7650,7650,0
20230919,134700,567776850,7650,7650,7650,7640,439
20230919,134600,564418660,7640,7660,7660,7640,132
20230919,134500,563408120,7670,7680,7680,7660,304
20230919,134400,561076380,7680,7700,7700,7680,34
20230919,134300,560815140,7710,7700,7710,7700,15
20230919,134200,560699600,7690,7700,7710,7690,743
20230919,134100,554971610,7700,7710,7710,7700,25
20230919,134000,554778930,7710,7710,7710,7710,29
20230919,133900,554555340,7710,7710,7710,7710,2
20230919,133800,554539920,7710,7710,7710,7710,0
20230919,133700,554539920,7710,7710,7710,7710,2
20230919,133600,554524500,7720,7710,7720,7700,27
20230919,133500,554316410,7730,7720,7730,7710,761
20230919,133400,548441790,7720,7710,7720,7710,120
20230919,133300,547516460,7710,7700,7710,7700,310
20230919,133200,545128820,7700,7700,7710,7700,20
20230919,133100,544974680,7640,7630,7710,7630,3042
20230919,133000,521583420,7580,7600,7600,7580,300
20230919,132900,519308620,7630,7610,7630,7610,28
20230919,132800,519095320,7590,7610,7650,7590,720
20230919,132700,513626660,7610,7650,7650,7610,282
20230919,132600,511476010,7660,7660,7660,7660,57
20230919,132500,511039390,7660,7670,7670,7660,304
20230919,132400,508709890,7660,7660,7660,7660,258
20230919,132300,506733610,7660,7660,7660,7660,15
20230919,132200,506618710,7660,7660,7660,7660,23
20230919,132100,506442530,7680,7680,7680,7680,0
20230919,132000,506442530,7680,7670,7680,7670,2
20230919,131900,506427180,7670,7680,7680,7670,10
20230919,131800,506350390,7700,7700,7700,7700,1
20230919,131700,506342690,7720,7730,7730,7720,337
20230919,131600,503740750,7730,7730,7730,7730,2
20230919,131500,503725290,7720,7650,7730,7650,2169
20230919,131400,487000890,7630,7660,7660,7630,24
20230919,131300,486817740,7660,7660,7660,7660,0
20230919,131200,486817740,7660,7660,7660,7660,2
20230919,131100,486802420,7660,7660,7660,7660,18
20230919,131000,486664540,7690,7690,7690,7690,0
20230919,130900,486664540,7690,7730,7730,7610,622
20230919,130800,481882120,7720,7690,7720,7690,959
20230919,130700,474483490,7660,7610,7660,7610,1052
20230919,130600,466443780,7610,7600,7610,7600,361
20230919,130500,463698150,7600,7580,7600,7580,562
20230919,130400,459433130,7580,7580,7580,7580,5
20230919,130300,459395230,7570,7570,7570,7570,0
20230919,130200,459395230,7570,7570,7570,7570,100
20230919,130100,458638230,7580,7570,7580,7570,702
20230919,130000,453324070,7580,7580,7580,7580,9
20230919,125900,453255850,7580,7580,7580,7580,0
20230919,125800,453255850,7580,7580,7580,7580,16
20230919,125700,453134570,7580,7580,7580,7580,0
20230919,125600,453134570,7580,7580,7580,7580,16
20230919,125500,453013290,7570,7570,7570,7570,314
20230919,125400,450636310,7560,7560,7570,7560,268
20230919,125300,448610180,7560,7570,7570,7560,116
20230919,125200,447733060,7570,7560,7570,7560,120
20230919,125100,446825850,7560,7550,7560,7550,547
20230919,125000,442695210,7550,7510,7550,7510,703
20230919,124900,437399620,7510,7470,7510,7470,1009
20230919,124800,429847240,7480,7480,7480,7480,0
20230919,124700,429847240,7480,7480,7480,7480,0
20230919,124600,429847240,7480,7480,7480,7480,0
20230919,124500,429847240,7480,7480,7480,7480,0
20230919,124400,429847240,7480,7480,7480,7480,0
20230919,124300,429847240,7480,7440,7480,7440,9319
20230919,124200,360474570,7440,7440,7440,7440,0
20230919,124100,360474570,7440,7430,7440,7430,4200
20230919,124000,329228530,7420,7420,7420,7420,0
20230919,123900,329228530,7420,7420,7420,7420,28
20230919,123800,329020770,7420,7420,7420,7420,0
20230919,123700,329020770,7420,7420,7420,7420,0
20230919,123600,329020770,7420,7420,7420,7420,0
20230919,123500,329020770,7420,7420,7420,7420,134
20230919,123400,328026490,7410,7410,7410,7410,0
20230919,123300,328026490,7410,7410,7410,7410,0
20230919,123200,328026490,7410,7410,7410,7410,0
20230919,123100,328026490,7410,7410,7410,7410,18
20230919,123000,327893110,7410,7410,7410,7410,30
20230919,122900,327670810,7410,7410,7410,7410,0
20230919,122800,327670810,7410,7410,7410,7410,0
20230919,122700,327670810,7410,7400,7410,7400,185
20230919,122600,326300280,7380,7380,7380,7380,0
20230919,122500,326300280,7380,7380,7380,7380,0
20230919,122400,326300280,7380,7380,7380,7380,0
20230919,122300,326300280,7380,7380,7380,7380,0
20230919,122200,326300280,7380,7380,7380,7380,0
20230919,122100,326300280,7380,7380,7380,7380,2
20230919,122000,326285520,7370,7370,7370,7370,0
20230919,121900,326285520,7370,7370,7370,7370,0
20230919,121800,326285520,7370,7380,7380,7370,1006
20230919,121700,318862100,7380,7380,7380,7380,294
20230919,121600,316692380,7380,7370,7380,7370,200
20230919,121500,315217380,7400,7400,7400,7400,0
20230919,121400,315217380,7400,7400,7400,7400,1
20230919,121300,315209980,7370,7370,7370,7370,0
20230919,121200,315209980,7370,7370,7370,7370,0
20230919,121100,315209980,7370,7370,7370,7370,0
20230919,121000,315209980,7370,7370,7370,7370,0
20230919,120900,315209980,7370,7370,7370,7370,0
20230919,120800,315209980,7370,7370,7370,7370,2
20230919,120700,315195240,7370,7370,7370,7370,50
20230919,120600,314826740,7370,7370,7370,7370,0
20230919,120500,314826740,7370,7370,7370,7370,0
20230919,120400,314826740,7370,7370,7370,7370,0
20230919,120300,314826740,7370,7370,7370,7370,0
20230919,120200,314826740,7370,7370,7370,7370,0
20230919,120100,314826740,7370,7370,7370,7370,0
20230919,120000,314826740,7370,7370,7370,7370,0
20230919,115900,314826740,7370,7370,7370,7370,11
20230919,115800,314745670,7370,7370,7370,7370,0
20230919,115700,314745670,7370,7370,7370,7370,0
20230919,115600,314745670,7370,7370,7370,7370,247
20230919,115500,312925280,7370,7370,7370,7370,0
20230919,115400,312925280,7370,7370,7370,7370,0
20230919,115300,312925280,7370,7370,7370,7370,0
20230919,115200,312925280,7370,7370,7370,7370,0
20230919,115100,312925280,7370,7370,7370,7370,0
20230919,115000,312925280,7370,7370,7370,7370,0
20230919,114900,312925280,7370,7380,7380,7370,822
20230919,114800,306865210,7440,7390,7440,7380,63
20230919,114700,306400050,7430,7420,7430,7420,20
20230919,114600,306251460,7430,7430,7440,7430,136
20230919,114500,305240960,7440,7440,7440,7440,5
20230919,114400,305203760,7450,7450,7450,7450,0
20230919,114300,305203760,7450,7450,7450,7450,0
20230919,114200,305203760,7450,7450,7450,7450,0
20230919,114100,305203760,7450,7450,7450,7450,0
20230919,114000,305203760,7450,7450,7450,7450,0
20230919,113900,305203760,7450,7450,7450,7450,0
20230919,113800,305203760,7450,7450,7450,7450,0
20230919,113700,305203760,7450,7450,7450,7450,0
20230919,113600,305203760,7450,7390,7450,7390,37
20230919,113500,304929770,7440,7440,7440,7440,0
20230919,113400,304929770,7440,7440,7440,7440,0
20230919,113300,304929770,7440,7440,7440,7440,0
20230919,113200,304929770,7440,7440,7440,7440,0
20230919,113100,304929770,7440,7440,7440,7440,0
20230919,113000,304929770,7440,7440,7440,7440,2
20230919,112900,304914890,7430,7430,7430,7430,43
20230919,112800,304595400,7450,7400,7450,7400,1704
20230919,112700,291951730,7420,7330,7420,7330,2879
20230919,112600,270725240,7330,7330,7330,7330,786
20230919,112500,264963860,7380,7380,7380,7380,0
20230919,112400,264963860,7380,7380,7380,7380,0
20230919,112300,264963860,7380,7380,7380,7380,0
20230919,112200,264963860,7380,7350,7380,7350,502
20230919,112100,261273950,7350,7350,7350,7350,0
20230919,112000,261273950,7350,7350,7350,7350,0
20230919,111900,261273950,7350,7330,7350,7330,3026
20230919,111800,239060230,7310,7300,7310,7290,2334
20230919,111700,222020810,7300,7300,7300,7300,12
20230919,111600,221933210,7300,7300,7300,7300,30
20230919,111500,221714210,7300,7300,7300,7300,291
20230919,111400,219589910,7300,7320,7320,7300,199
20230919,111300,218135820,7320,7310,7320,7310,1100
20230919,111200,210084130,7320,7320,7320,7320,0
20230919,111100,210084130,7320,7320,7320,7320,0
20230919,111000,210084130,7320,7320,7320,7320,0
20230919,110900,210084130,7320,7320,7320,7320,0
20230919,110800,210084130,7320,7320,7320,7320,0
20230919,110700,210084130,7320,7320,7320,7320,0
20230919,110600,210084130,7320,7320,7320,7320,51
20230919,110500,209710810,7320,7320,7320,7320,53
20230919,110400,209322850,7320,7310,7320,7310,100
20230919,110300,208591350,7320,7360,7360,7300,9518
20230919,110200,139002840,7380,7380,7380,7380,0
20230919,110100,139002840,7380,7380,7380,7380,0
20230919,110000,139002840,7380,7380,7380,7380,0
20230919,105900,139002840,7380,7380,7380,7380,0
20230919,105800,139002840,7380,7380,7380,7380,0
20230919,105700,139002840,7380,7380,7380,7380,0
20230919,105600,139002840,7380,7380,7380,7380,0
20230919,105500,139002840,7380,7380,7380,7380,0
20230919,105400,139002840,7380,7380,7380,7380,0
20230919,105300,139002840,7380,7380,7380,7380,0
20230919,105200,139002840,7380,7380,7380,7380,0
20230919,105100,139002840,7380,7380,7380,7380,0
20230919,105000,139002840,7380,7380,7380,7380,1
20230919,104900,138995460,7330,7330,7330,7330,0
20230919,104800,138995460,7330,7330,7330,7330,0
20230919,104700,138995460,7330,7340,7340,7330,100
20230919,104600,138262360,7340,7340,7340,7340,0
20230919,104500,138262360,7340,7340,7340,7340,0
20230919,104400,138262360,7340,7340,7340,7340,0
20230919,104300,138262360,7340,7340,7340,7340,408
20230919,104200,135267640,7340,7340,7340,7340,100
20230919,104100,134533640,7380,7380,7380,7380,0
20230919,104000,134533640,7380,7380,7380,7380,0
20230919,103900,134533640,7380,7380,7380,7380,0
20230919,103800,134533640,7380,7350,7380,7340,111
20230919,103700,133717970,7380,7380,7380,7380,0
20230919,103600,133717970,7380,7380,7380,7380,2
20230919,103500,133703210,7350,7350,7350,7350,0
20230919,103400,133703210,7350,7350,7350,7350,0
20230919,103300,133703210,7350,7350,7350,7350,0
20230919,103200,133703210,7350,7350,7350,7350,1
20230919,103100,133695860,7400,7400,7400,7400,0
20230919,103000,133695860,7400,7390,7400,7390,25
20230919,102900,133511090,7390,7390,7390,7390,0
20230919,102800,133511090,7390,7340,7390,7340,916
20230919,102700,126787550,7340,7360,7360,7340,1002
20230919,102600,119425400,7350,7350,7350,7350,0
20230919,102500,119425400,7350,7350,7350,7350,0
20230919,102400,119425400,7350,7350,7350,7350,2
20230919,102300,119410700,7350,7350,7350,7350,0
20230919,102200,119410700,7350,7350,7350,7350,0
20230919,102100,119410700,7350,7350,7350,7350,27
20230919,102000,119212250,7350,7350,7350,7350,200
20230919,101900,117742250,7350,7350,7350,7350,0
20230919,101800,117742250,7350,7350,7350,7350,500
20230919,101700,114067250,7350,7350,7350,7350,1
20230919,101600,114059900,7350,7350,7350,7350,30
20230919,101500,113839400,7350,7350,7350,7350,0
20230919,101400,113839400,7350,7350,7350,7350,100
20230919,101300,113104400,7370,7370,7370,7370,0
20230919,101200,113104400,7370,7370,7370,7370,0
20230919,101100,113104400,7370,7370,7370,7370,0
20230919,101000,113104400,7370,7370,7370,7370,0
20230919,100900,113104400,7370,7370,7370,7370,3
20230919,100800,113082290,7400,7400,7400,7400,0
20230919,100700,113082290,7400,7400,7400,7400,0
20230919,100600,113082290,7400,7400,7400,7400,0
20230919,100500,113082290,7400,7350,7400,7350,111
20230919,100400,112266060,7360,7360,7360,7360,15
20230919,100300,112155660,7360,7360,7360,7360,20
20230919,100200,112008460,7350,7350,7350,7350,0
20230919,100100,112008460,7350,7350,7350,7350,576
20230919,100000,107774860,7350,7350,7350,7350,100
20230919,095900,107039860,7370,7370,7370,7360,187
20230919,095800,105662250,7370,7370,7370,7370,10
20230919,095700,105588550,7370,7370,7370,7370,0
20230919,095600,105588550,7370,7370,7370,7370,0
20230919,095500,105588550,7370,7360,7370,7360,171
20230919,095400,104328330,7370,7370,7370,7370,10
20230919,095300,104254630,7370,7370,7370,7360,794
20230919,095200,98410190,7370,7370,7370,7370,30
20230919,095100,98189090,7370,7370,7370,7370,25
20230919,095000,98004840,7370,7370,7370,7370,10
20230919,094900,97931140,7370,7370,7370,7370,280
20230919,094800,95867540,7380,7380,7380,7380,0
20230919,094700,95867540,7380,7380,7380,7380,0
20230919,094600,95867540,7380,7390,7390,7380,149
20230919,094500,94767510,7400,7400,7400,7400,0
20230919,094400,94767510,7400,7400,7400,7400,0
20230919,094300,94767510,7400,7400,7400,7400,79
20230919,094200,94182910,7400,7400,7400,7400,0
20230919,094100,94182910,7400,7400,7400,7400,0
20230919,094000,94182910,7400,7400,7400,7400,32
20230919,093900,93946110,7400,7400,7400,7400,0
20230919,093800,93946110,7400,7400,7400,7400,0
20230919,093700,93946110,7400,7410,7410,7400,125
20230919,093600,93020110,7410,7410,7410,7410,52
20230919,093500,92634790,7410,7410,7410,7410,100
20230919,093400,91893790,7410,7400,7410,7400,202
20230919,093300,90397170,7420,7420,7420,7420,2
20230919,093200,90382330,7420,7400,7420,7400,206
20230919,093100,88853930,7400,7390,7400,7390,398
20230919,093000,85909120,7390,7390,7390,7390,0
20230919,092900,85909120,7390,7390,7390,7390,0
20230919,092800,85909120,7390,7400,7400,7390,8
20230919,092700,85849950,7400,7400,7400,7400,2
20230919,092600,85835150,7350,7350,7350,7350,0
20230919,092500,85835150,7350,7480,7480,7350,10008
20230919,092400,11918260,7530,7530,7530,7530,0
20230919,092300,11918260,7530,7490,7530,7490,30
20230919,092200,11693250,7470,7480,7480,7470,21
20230919,092100,11536180,7490,7500,7500,7490,404
20230919,092000,8508900,7500,7500,7500,7500,0
20230919,091900,8508900,7500,7500,7500,7500,0
20230919,091800,8508900,7500,7500,7500,7500,0
20230919,091700,8508900,7500,7500,7500,7500,330
20230919,091600,6033900,7500,7500,7500,7500,0
20230919,091500,6033900,7500,7500,7500,7500,0
20230919,091400,6033900,7500,7500,7500,7500,1
20230919,091300,6026400,7540,7540,7540,7540,0
20230919,091200,6026400,7540,7540,7540,7540,5
20230919,091100,5988700,7540,7540,7540,7540,0
20230919,091000,5988700,7540,7540,7540,7540,5
20230919,090900,5951000,7540,7540,7540,7540,0
20230919,090800,5951000,7540,7500,7540,7500,14
20230919,090700,5845960,7550,7550,7550,7550,0
20230919,090600,5845960,7550,7550,7550,7550,0
20230919,090500,5845960,7550,7550,7550,7550,685
20230919,090400,674210,7550,7500,7550,7500,3
20230919,090300,651630,7490,7490,7490,7490,1
20230919,090200,644140,7490,7490,7490,7490,0
20230919,090100,644140,7490,7490,7490,7490,0
20230919,090000,644140,7490,7490,7490,7490,86