stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230920,195900,803183720,7870,7870,7870,7870,2866
20230920,195800,803183720,7870,7870,7870,7870,0
20230920,195700,803183720,7870,7870,7870,7870,0
20230920,195600,803183720,7870,7870,7870,7870,0
20230920,195500,803183720,7870,7870,7870,7870,0
20230920,195400,803183720,7870,7870,7870,7870,0
20230920,195300,803183720,7870,7870,7870,7870,0
20230920,195200,803183720,7870,7870,7870,7870,0
20230920,195100,803183720,7870,7870,7870,7870,0
20230920,195000,803183720,7870,7870,7870,7870,0
20230920,194900,803183720,7870,7870,7870,7870,0
20230920,194800,803183720,7870,7870,7870,7870,0
20230920,194700,803183720,7870,7870,7870,7870,0
20230920,194600,803183720,7870,7870,7870,7870,0
20230920,194500,803183720,7870,7870,7870,7870,0
20230920,194400,803183720,7870,7870,7870,7870,0
20230920,194300,803183720,7870,7870,7870,7870,0
20230920,194200,803183720,7870,7870,7870,7870,0
20230920,194100,803183720,7870,7870,7870,7870,0
20230920,194000,803183720,7870,7870,7870,7870,0
20230920,193900,803183720,7870,7870,7870,7870,0
20230920,193800,803183720,7870,7870,7870,7870,0
20230920,193700,803183720,7870,7870,7870,7870,0
20230920,193600,803183720,7870,7870,7870,7870,0
20230920,193500,803183720,7870,7870,7870,7870,0
20230920,193400,803183720,7870,7870,7870,7870,0
20230920,193300,803183720,7870,7870,7870,7870,0
20230920,193200,803183720,7870,7870,7870,7870,0
20230920,193100,803183720,7870,7870,7870,7870,0
20230920,193000,803183720,7870,7870,7870,7870,0
20230920,192900,803183720,7870,7870,7870,7870,2866
20230920,192800,803183720,7870,7870,7870,7870,0
20230920,192700,803183720,7870,7870,7870,7870,0
20230920,192600,803183720,7870,7870,7870,7870,0
20230920,192500,803183720,7870,7870,7870,7870,0
20230920,192400,803183720,7870,7870,7870,7870,0
20230920,192300,803183720,7870,7870,7870,7870,0
20230920,192200,803183720,7870,7870,7870,7870,0
20230920,192100,803183720,7870,7870,7870,7870,0
20230920,192000,803183720,7870,7870,7870,7870,0
20230920,191900,803183720,7870,7870,7870,7870,0
20230920,191800,803183720,7870,7870,7870,7870,0
20230920,191700,803183720,7870,7870,7870,7870,0
20230920,191600,803183720,7870,7870,7870,7870,0
20230920,191500,803183720,7870,7870,7870,7870,0
20230920,191400,803183720,7870,7870,7870,7870,0
20230920,191300,803183720,7870,7870,7870,7870,0
20230920,191200,803183720,7870,7870,7870,7870,0
20230920,191100,803183720,7870,7870,7870,7870,0
20230920,191000,803183720,7870,7870,7870,7870,0
20230920,190900,803183720,7870,7870,7870,7870,0
20230920,190800,803183720,7870,7870,7870,7870,0
20230920,190700,803183720,7870,7870,7870,7870,0
20230920,190600,803183720,7870,7870,7870,7870,0
20230920,190500,803183720,7870,7870,7870,7870,0
20230920,190400,803183720,7870,7870,7870,7870,0
20230920,190300,803183720,7870,7870,7870,7870,0
20230920,190200,803183720,7870,7870,7870,7870,0
20230920,190100,803183720,7870,7870,7870,7870,0
20230920,190000,803183720,7870,7870,7870,7870,0
20230920,185900,803183720,7870,7870,7870,7870,2866
20230920,185800,803183720,7870,7870,7870,7870,0
20230920,185700,803183720,7870,7870,7870,7870,0
20230920,185600,803183720,7870,7870,7870,7870,0
20230920,185500,803183720,7870,7870,7870,7870,0
20230920,185400,803183720,7870,7870,7870,7870,0
20230920,185300,803183720,7870,7870,7870,7870,0
20230920,185200,803183720,7870,7870,7870,7870,0
20230920,185100,803183720,7870,7870,7870,7870,0
20230920,185000,803183720,7870,7870,7870,7870,0
20230920,184900,803183720,7870,7870,7870,7870,0
20230920,184800,803183720,7870,7870,7870,7870,0
20230920,184700,803183720,7870,7870,7870,7870,0
20230920,184600,803183720,7870,7870,7870,7870,0
20230920,184500,803183720,7870,7870,7870,7870,0
20230920,184400,803183720,7870,7870,7870,7870,0
20230920,184300,803183720,7870,7870,7870,7870,0
20230920,184200,803183720,7870,7870,7870,7870,0
20230920,184100,803183720,7870,7870,7870,7870,0
20230920,184000,803183720,7870,7870,7870,7870,0
20230920,183900,803183720,7870,7870,7870,7870,0
20230920,183800,803183720,7870,7870,7870,7870,0
20230920,183700,803183720,7870,7870,7870,7870,0
20230920,183600,803183720,7870,7870,7870,7870,0
20230920,183500,803183720,7870,7870,7870,7870,0
20230920,183400,803183720,7870,7870,7870,7870,0
20230920,183300,803183720,7870,7870,7870,7870,0
20230920,183200,803183720,7870,7870,7870,7870,0
20230920,183100,803183720,7870,7870,7870,7870,0
20230920,183000,803183720,7870,7870,7870,7870,0
20230920,182900,803183720,7870,7870,7870,7870,2866
20230920,182800,803183720,7870,7870,7870,7870,0
20230920,182700,803183720,7870,7870,7870,7870,0
20230920,182600,803183720,7870,7870,7870,7870,0
20230920,182500,803183720,7870,7870,7870,7870,0
20230920,182400,803183720,7870,7870,7870,7870,0
20230920,182300,803183720,7870,7870,7870,7870,0
20230920,182200,803183720,7870,7870,7870,7870,0
20230920,182100,803183720,7870,7870,7870,7870,0
20230920,182000,803183720,7870,7870,7870,7870,0
20230920,181900,803183720,7870,7870,7870,7870,0
20230920,181800,803183720,7870,7870,7870,7870,0
20230920,181700,803183720,7870,7870,7870,7870,0
20230920,181600,803183720,7870,7870,7870,7870,0
20230920,181500,803183720,7870,7870,7870,7870,0
20230920,181400,803183720,7870,7870,7870,7870,0
20230920,181300,803183720,7870,7870,7870,7870,0
20230920,181200,803183720,7870,7870,7870,7870,0
20230920,181100,803183720,7870,7870,7870,7870,0
20230920,181000,803183720,7870,7870,7870,7870,0
20230920,180900,803183720,7870,7870,7870,7870,0
20230920,180800,803183720,7870,7870,7870,7870,0
20230920,180700,803183720,7870,7870,7870,7870,0
20230920,180600,803183720,7870,7870,7870,7870,0
20230920,180500,803183720,7870,7870,7870,7870,0
20230920,180400,803183720,7870,7870,7870,7870,0
20230920,180300,803183720,7870,7870,7870,7870,0
20230920,180200,803183720,7870,7870,7870,7870,0
20230920,180100,803183720,7870,7870,7870,7870,0
20230920,180000,803183720,7870,7870,7870,7870,0
20230920,175900,803183720,7870,7870,7870,7870,2866
20230920,175800,803183720,7870,7870,7870,7870,0
20230920,175700,803183720,7870,7870,7870,7870,0
20230920,175600,803183720,7870,7870,7870,7870,0
20230920,175500,803183720,7870,7870,7870,7870,0
20230920,175400,803183720,7870,7870,7870,7870,0
20230920,175300,803183720,7870,7870,7870,7870,0
20230920,175200,803183720,7870,7870,7870,7870,0
20230920,175100,803183720,7870,7870,7870,7870,0
20230920,175000,803183720,7870,7870,7870,7870,0
20230920,174900,803183720,7870,7870,7870,7870,0
20230920,174800,803183720,7870,7870,7870,7870,0
20230920,174700,803183720,7870,7870,7870,7870,0
20230920,174600,803183720,7870,7870,7870,7870,0
20230920,174500,803183720,7870,7870,7870,7870,0
20230920,174400,803183720,7870,7870,7870,7870,0
20230920,174300,803183720,7870,7870,7870,7870,0
20230920,174200,803183720,7870,7870,7870,7870,0
20230920,174100,803183720,7870,7870,7870,7870,0
20230920,174000,803183720,7870,7870,7870,7870,0
20230920,173900,803183720,7870,7870,7870,7870,0
20230920,173800,803183720,7870,7870,7870,7870,0
20230920,173700,803183720,7870,7870,7870,7870,0
20230920,173600,803183720,7870,7870,7870,7870,0
20230920,173500,803183720,7870,7870,7870,7870,0
20230920,173400,803183720,7870,7870,7870,7870,0
20230920,173300,803183720,7870,7870,7870,7870,0
20230920,173200,803183720,7870,7870,7870,7870,0
20230920,173100,803183720,7870,7870,7870,7870,0
20230920,173000,803183720,7870,7870,7870,7870,0
20230920,172900,803183720,7870,7870,7870,7870,2866
20230920,172800,803183720,7870,7870,7870,7870,0
20230920,172700,803183720,7870,7870,7870,7870,0
20230920,172600,803183720,7870,7870,7870,7870,0
20230920,172500,803183720,7870,7870,7870,7870,0
20230920,172400,803183720,7870,7870,7870,7870,0
20230920,172300,803183720,7870,7870,7870,7870,0
20230920,172200,803183720,7870,7870,7870,7870,0
20230920,172100,803183720,7870,7870,7870,7870,0
20230920,172000,803183720,7870,7870,7870,7870,0
20230920,171900,803183720,7870,7870,7870,7870,0
20230920,171800,803183720,7870,7870,7870,7870,0
20230920,171700,803183720,7870,7870,7870,7870,0
20230920,171600,803183720,7870,7870,7870,7870,0
20230920,171500,803183720,7870,7870,7870,7870,0
20230920,171400,803183720,7870,7870,7870,7870,0
20230920,171300,803183720,7870,7870,7870,7870,0
20230920,171200,803183720,7870,7870,7870,7870,0
20230920,171100,803183720,7870,7870,7870,7870,0
20230920,171000,803183720,7870,7870,7870,7870,0
20230920,170900,803183720,7870,7870,7870,7870,0
20230920,170800,803183720,7870,7870,7870,7870,0
20230920,170700,803183720,7870,7870,7870,7870,0
20230920,170600,803183720,7870,7870,7870,7870,0
20230920,170500,803183720,7870,7870,7870,7870,0
20230920,170400,803183720,7870,7870,7870,7870,0
20230920,170300,803183720,7870,7870,7870,7870,0
20230920,170200,803183720,7870,7870,7870,7870,0
20230920,170100,803183720,7870,7870,7870,7870,0
20230920,170000,803183720,7870,7870,7870,7870,0
20230920,165900,803183720,7870,7870,7870,7870,2866
20230920,165800,803183720,7870,7870,7870,7870,0
20230920,165700,803183720,7870,7870,7870,7870,0
20230920,165600,803183720,7870,7870,7870,7870,0
20230920,165500,803183720,7870,7870,7870,7870,0
20230920,165400,803183720,7870,7870,7870,7870,0
20230920,165300,803183720,7870,7870,7870,7870,0
20230920,165200,803183720,7870,7870,7870,7870,0
20230920,165100,803183720,7870,7870,7870,7870,0
20230920,165000,803183720,7870,7870,7870,7870,0
20230920,164900,803183720,7870,7870,7870,7870,0
20230920,164800,803183720,7870,7870,7870,7870,0
20230920,164700,803183720,7870,7870,7870,7870,0
20230920,164600,803183720,7870,7870,7870,7870,0
20230920,164500,803183720,7870,7870,7870,7870,0
20230920,164400,803183720,7870,7870,7870,7870,0
20230920,164300,803183720,7870,7870,7870,7870,0
20230920,164200,803183720,7870,7870,7870,7870,0
20230920,164100,803183720,7870,7870,7870,7870,0
20230920,164000,803183720,7870,7870,7870,7870,0
20230920,163900,803183720,7870,7870,7870,7870,0
20230920,163800,803183720,7870,7870,7870,7870,0
20230920,163700,803183720,7870,7870,7870,7870,0
20230920,163600,803183720,7870,7870,7870,7870,0
20230920,163500,803183720,7870,7870,7870,7870,0
20230920,163400,803183720,7870,7870,7870,7870,0
20230920,163300,803183720,7870,7870,7870,7870,0
20230920,163200,803183720,7870,7870,7870,7870,0
20230920,163100,803183720,7870,7870,7870,7870,0
20230920,163000,803183720,7870,7870,7870,7870,0
20230920,162900,803183720,7870,7870,7870,7870,2866
20230920,162800,803183720,7870,7870,7870,7870,0
20230920,162700,803183720,7870,7870,7870,7870,0
20230920,162600,803183720,7870,7870,7870,7870,0
20230920,162500,803183720,7870,7870,7870,7870,0
20230920,162400,803183720,7870,7870,7870,7870,0
20230920,162300,803183720,7870,7870,7870,7870,0
20230920,162200,803183720,7870,7870,7870,7870,0
20230920,162100,803183720,7870,7870,7870,7870,0
20230920,162000,803183720,7870,7870,7870,7870,0
20230920,161900,803183720,7870,7870,7870,7870,0
20230920,161800,803183720,7870,7870,7870,7870,0
20230920,161700,803183720,7870,7870,7870,7870,0
20230920,161600,803183720,7870,7870,7870,7870,0
20230920,161500,803183720,7870,7870,7870,7870,0
20230920,161400,803183720,7870,7870,7870,7870,0
20230920,161300,803183720,7870,7870,7870,7870,0
20230920,161200,803183720,7870,7870,7870,7870,0
20230920,161100,803183720,7870,7870,7870,7870,0
20230920,161000,803183720,7870,7870,7870,7870,0
20230920,160900,803183720,7870,7870,7870,7870,0
20230920,160800,803183720,7870,7870,7870,7870,0
20230920,160700,803183720,7870,7870,7870,7870,0
20230920,160600,803183720,7870,7870,7870,7870,0
20230920,160500,803183720,7870,7870,7870,7870,0
20230920,160400,803183720,7870,7870,7870,7870,0
20230920,160300,803183720,7870,7870,7870,7870,0
20230920,160200,803183720,7870,7870,7870,7870,0
20230920,160100,803183720,7870,7870,7870,7870,0
20230920,160000,803183720,7870,7870,7870,7870,0
20230920,155900,803183720,7870,7870,7870,7870,2866
20230920,155800,803183720,7870,7870,7870,7870,0
20230920,155700,803183720,7870,7870,7870,7870,0
20230920,155600,803183720,7870,7870,7870,7870,0
20230920,155500,803183720,7870,7870,7870,7870,0
20230920,155400,803183720,7870,7870,7870,7870,0
20230920,155300,803183720,7870,7870,7870,7870,0
20230920,155200,803183720,7870,7870,7870,7870,0
20230920,155100,803183720,7870,7870,7870,7870,0
20230920,155000,803183720,7870,7870,7870,7870,0
20230920,154900,803183720,7870,7870,7870,7870,0
20230920,154800,803183720,7870,7870,7870,7870,0
20230920,154700,803183720,7870,7870,7870,7870,0
20230920,154600,803183720,7870,7870,7870,7870,0
20230920,154500,803183720,7870,7870,7870,7870,0
20230920,154400,803183720,7870,7870,7870,7870,0
20230920,154300,803183720,7870,7870,7870,7870,0
20230920,154200,803183720,7870,7870,7870,7870,0
20230920,154100,803183720,7870,7870,7870,7870,0
20230920,154000,803183720,7870,7870,7870,7870,0
20230920,153900,803183720,7870,7870,7870,7870,0
20230920,153800,803183720,7870,7870,7870,7870,0
20230920,153700,803183720,7870,7870,7870,7870,0
20230920,153600,803183720,7870,7870,7870,7870,0
20230920,153500,803183720,7870,7870,7870,7870,0
20230920,153400,803183720,7870,7870,7870,7870,0
20230920,153300,803183720,7870,7870,7870,7870,0
20230920,153200,803183720,7870,7870,7870,7870,0
20230920,153100,803183720,7870,7870,7870,7870,0
20230920,153000,803183720,7870,7870,7870,7870,2866
20230920,152900,780628300,7920,7920,7920,7920,0
20230920,152800,780628300,7920,7920,7920,7920,0
20230920,152700,780628300,7920,7920,7920,7920,0
20230920,152600,780628300,7920,7920,7920,7920,0
20230920,152500,780628300,7920,7920,7920,7920,0
20230920,152400,780628300,7920,7920,7920,7920,0
20230920,152300,780628300,7920,7920,7920,7920,0
20230920,152200,780628300,7920,7920,7920,7920,0
20230920,152100,780628300,7920,7920,7920,7920,0
20230920,152000,780628300,7920,7920,7920,7920,0
20230920,151900,780628300,7920,7920,7920,7870,4
20230920,151800,780596670,7870,7900,7900,7870,446
20230920,151700,777079420,7940,7940,7940,7940,1
20230920,151600,777071480,7940,7940,7940,7940,8
20230920,151500,777007960,7950,7950,7950,7950,0
20230920,151400,777007960,7950,7950,7950,7950,0
20230920,151300,777007960,7950,7950,7950,7900,548
20230920,151200,772678310,7900,7920,7920,7900,1473
20230920,151100,761040160,7960,7960,7960,7960,1
20230920,151000,761032200,7910,7960,7960,7910,67
20230920,150900,760499110,7960,7930,7960,7930,12
20230920,150800,760403890,7930,7960,7960,7930,212
20230920,150700,758722400,7960,7920,7960,7920,32
20230920,150600,758468880,7960,7950,7960,7950,2
20230920,150500,758452970,7960,7910,7960,7910,3
20230920,150400,758429150,7960,7960,7960,7960,0
20230920,150300,758429150,7960,7890,7960,7880,1339
20230920,150200,747864530,7890,7890,7890,7870,3831
20230920,150100,717641900,7870,7870,7870,7870,0
20230920,150000,717641900,7870,7890,7890,7870,11
20230920,145900,717555310,7870,7880,7880,7870,248
20230920,145800,715601290,7890,7890,7890,7890,38
20230920,145700,715301470,7890,7890,7890,7890,0
20230920,145600,715301470,7890,7890,7890,7890,0
20230920,145500,715301470,7890,7890,7890,7890,20
20230920,145400,715143670,7890,7890,7890,7890,0
20230920,145300,715143670,7890,7890,7890,7890,0
20230920,145200,715143670,7890,7890,7890,7890,85
20230920,145100,714473020,7880,7890,7890,7880,77
20230920,145000,713866010,7880,7890,7890,7880,160
20230920,144900,712603780,7890,7890,7890,7890,193
20230920,144800,711081010,7890,7960,7960,7890,6712
20230920,144700,658108020,7960,7960,7960,7960,0
20230920,144600,658108020,7960,7960,7960,7960,0
20230920,144500,658108020,7960,7960,7960,7960,1
20230920,144400,658100060,7930,7930,7930,7930,0
20230920,144300,658100060,7930,7930,7930,7930,13
20230920,144200,657996970,7920,7920,7920,7920,0
20230920,144100,657996970,7920,7920,7920,7920,0
20230920,144000,657996970,7920,7920,7920,7920,30
20230920,143900,657759370,7980,7980,7980,7980,0
20230920,143800,657759370,7980,7980,7980,7980,20
20230920,143700,657599770,7930,7940,7940,7930,3126
20230920,143600,632807800,7940,7940,7940,7940,0
20230920,143500,632807800,7940,7940,7940,7940,0
20230920,143400,632807800,7940,7940,7940,7940,0
20230920,143300,632807800,7940,7940,7940,7940,0
20230920,143200,632807800,7940,7940,7940,7940,9
20230920,143100,632736340,7940,7940,7940,7940,91
20230920,143000,632013800,7900,7950,7950,7900,3000
20230920,142900,608238920,7990,7990,7990,7990,0
20230920,142800,608238920,7990,7990,7990,7990,0
20230920,142700,608238920,7990,7960,7990,7960,136
20230920,142600,607156300,7950,7960,7980,7950,19
20230920,142500,607005130,7960,7960,7960,7960,1
20230920,142400,606997170,7960,7960,7960,7960,50
20230920,142300,606599170,7990,7990,7990,7990,5
20230920,142200,606559220,7990,7960,7990,7960,11
20230920,142100,606471630,7960,7960,7960,7960,14
20230920,142000,606360190,7960,7970,8000,7960,1050
20230920,141900,597993260,8000,8000,8000,8000,0
20230920,141800,597993260,8000,8000,8000,8000,0
20230920,141700,597993260,8000,8000,8000,8000,0
20230920,141600,597993260,8000,8000,8000,8000,0
20230920,141500,597993260,8000,8000,8000,8000,0
20230920,141400,597993260,8000,8000,8000,8000,1
20230920,141300,597985260,7970,7980,7980,7970,458
20230920,141200,594330500,8010,8010,8010,8010,0
20230920,141100,594330500,8010,8010,8010,8010,0
20230920,141000,594330500,8010,8010,8010,8010,0
20230920,140900,594330500,8010,8010,8010,8010,0
20230920,140800,594330500,8010,8010,8010,8010,0
20230920,140700,594330500,8010,8010,8010,8010,0
20230920,140600,594330500,8010,8000,8010,7980,402
20230920,140500,591118430,7990,7990,7990,7990,0
20230920,140400,591118430,7990,7990,7990,7990,0
20230920,140300,591118430,7990,7990,7990,7990,0
20230920,140200,591118430,7990,7990,7990,7990,30
20230920,140100,590878730,8030,8030,8030,8030,0
20230920,140000,590878730,8030,8020,8030,8020,6
20230920,135900,590830600,7990,7990,7990,7990,43
20230920,135800,590487030,8030,8030,8030,8030,0
20230920,135700,590487030,8030,8030,8030,8030,0
20230920,135600,590487030,8030,8030,8030,7990,27
20230920,135500,590271090,7990,8030,8030,7990,177
20230920,135400,588855880,8030,8030,8030,8030,2
20230920,135300,588839820,8010,8020,8030,8000,208
20230920,135200,587173660,8020,8020,8020,8020,400
20230920,135100,583965660,8030,8030,8030,8030,5
20230920,135000,583925510,8080,8070,8080,8070,137
20230920,134900,582819150,8030,8050,8080,8030,1178
20230920,134800,573344430,8060,8060,8060,8060,0
20230920,134700,573344430,8060,8060,8060,8060,66
20230920,134600,572812470,8060,8060,8060,8060,1
20230920,134500,572804410,8060,8050,8060,8050,108
20230920,134400,571934810,8030,8030,8030,8030,392
20230920,134300,568787050,8030,8030,8030,8030,5
20230920,134200,568746900,8030,8030,8030,8030,52
20230920,134100,568329340,8050,8050,8050,8050,0
20230920,134000,568329340,8050,8050,8050,8050,0
20230920,133900,568329340,8050,8040,8050,8040,140
20230920,133800,567203680,8040,8040,8040,8040,0
20230920,133700,567203680,8040,8030,8040,8030,132
20230920,133600,566143710,7990,8010,8030,7990,169
20230920,133500,564788790,8020,8020,8020,8020,0
20230920,133400,564788790,8020,8020,8020,8020,0
20230920,133300,564788790,8020,8020,8020,8020,0
20230920,133200,564788790,8020,8020,8020,8020,0
20230920,133100,564788790,8020,8020,8020,8020,0
20230920,133000,564788790,8020,8020,8020,8020,0
20230920,132900,564788790,8020,8020,8020,8020,0
20230920,132800,564788790,8020,8020,8020,8020,0
20230920,132700,564788790,8020,8020,8020,8020,0
20230920,132600,564788790,8020,8020,8020,8020,1
20230920,132500,564780770,8020,8020,8020,8020,12
20230920,132400,564684530,8020,8020,8020,8020,0
20230920,132300,564684530,8020,8020,8020,8020,1
20230920,132200,564676510,8030,8030,8030,8030,0
20230920,132100,564676510,8030,8030,8030,8030,0
20230920,132000,564676510,8030,8030,8030,8030,0
20230920,131900,564676510,8030,8030,8030,8030,0
20230920,131800,564676510,8030,8030,8030,8030,0
20230920,131700,564676510,8030,8030,8030,8030,0
20230920,131600,564676510,8030,8030,8030,8030,0
20230920,131500,564676510,8030,8030,8030,8030,0
20230920,131400,564676510,8030,8030,8030,8030,0
20230920,131300,564676510,8030,8030,8030,8030,0
20230920,131200,564676510,8030,8030,8030,8030,0
20230920,131100,564676510,8030,8030,8030,8030,0
20230920,131000,564676510,8030,8030,8030,8030,2
20230920,130900,564660450,8030,8030,8030,8030,0
20230920,130800,564660450,8030,8030,8030,8030,0
20230920,130700,564660450,8030,8030,8030,8030,0
20230920,130600,564660450,8030,8030,8030,8030,0
20230920,130500,564660450,8030,8030,8030,8030,0
20230920,130400,564660450,8030,8030,8030,8030,4
20230920,130300,564628330,8020,8020,8020,8020,91
20230920,130200,563898510,7990,7990,7990,7990,0
20230920,130100,563898510,7990,7990,7990,7990,3
20230920,130000,563874540,8010,7990,8010,7990,184
20230920,125900,562402210,7980,7980,7980,7980,26
20230920,125800,562194730,7970,7970,7970,7970,1370
20230920,125700,551275830,7930,7930,7930,7930,34
20230920,125600,551006210,7930,7970,7970,7930,499
20230920,125500,547047530,7970,7950,7970,7950,81
20230920,125400,546401980,7970,7970,7970,7970,0
20230920,125300,546401980,7970,7970,7970,7970,0
20230920,125200,546401980,7970,7970,7970,7970,0
20230920,125100,546401980,7970,7970,7970,7970,0
20230920,125000,546401980,7970,7970,7970,7970,0
20230920,124900,546401980,7970,7970,7970,7970,122
20230920,124800,545429640,7980,7980,7980,7980,1
20230920,124700,545421660,7980,7940,7980,7940,111
20230920,124600,544540280,7940,7950,7950,7940,542
20230920,124500,540234940,7950,8000,8010,7950,633
20230920,124400,535198120,7970,7990,8000,7970,737
20230920,124300,529313280,8000,8000,8000,8000,62
20230920,124200,528817280,8010,8010,8010,8010,0
20230920,124100,528817280,8010,8010,8010,8010,40
20230920,124000,528496880,8020,8020,8020,8020,0
20230920,123900,528496880,8020,8020,8020,8020,2
20230920,123800,528480840,8030,8030,8030,8030,0
20230920,123700,528480840,8030,8030,8030,8030,306
20230920,123600,526023660,8030,8030,8030,8030,26
20230920,123500,525814880,8050,8050,8050,8050,0
20230920,123400,525814880,8050,8050,8050,8050,0
20230920,123300,525814880,8050,8050,8050,8050,0
20230920,123200,525814880,8050,8040,8050,8040,701
20230920,123100,520178830,8040,8050,8050,8040,29
20230920,123000,519945430,8050,8020,8050,8010,190
20230920,122900,518418520,8020,8020,8020,8020,3
20230920,122800,518394460,7990,7990,7990,7990,0
20230920,122700,518394460,7990,7990,7990,7990,65
20230920,122600,517875110,7990,7990,7990,7990,135
20230920,122500,516796460,8020,8020,8020,8020,1
20230920,122400,516788440,7990,7990,7990,7990,6
20230920,122300,516740500,8010,8010,8010,8010,6
20230920,122200,516692440,8020,8000,8020,8000,175
20230920,122100,515289890,8020,8020,8020,8020,0
20230920,122000,515289890,8020,7990,8020,7960,1116
20230920,121900,506381150,7990,8040,8040,7990,1688
20230920,121800,492864480,8040,8050,8050,8040,200
20230920,121700,491255910,8050,8090,8090,8050,4
20230920,121600,491223630,8090,8090,8090,8090,0
20230920,121500,491223630,8090,8050,8090,8050,54
20230920,121400,490788890,8040,8050,8050,8040,118
20230920,121300,489839700,8050,8050,8050,8050,1
20230920,121200,489831650,8060,8060,8060,8060,0
20230920,121100,489831650,8060,8060,8060,8060,0
20230920,121000,489831650,8060,8060,8060,8060,0
20230920,120900,489831650,8060,8060,8060,8060,0
20230920,120800,489831650,8060,8060,8060,8060,29
20230920,120700,489597910,8060,8060,8060,8060,43
20230920,120600,489251330,8060,8060,8060,8060,31
20230920,120500,489001470,8080,8080,8080,8080,1
20230920,120400,488993390,8070,8080,8080,8070,22
20230920,120300,488815780,8100,8100,8100,8100,0
20230920,120200,488815780,8100,8100,8100,8100,0
20230920,120100,488815780,8100,8100,8100,8100,0
20230920,120000,488815780,8100,8100,8100,8100,0
20230920,115900,488815780,8100,8100,8100,8100,0
20230920,115800,488815780,8100,8100,8110,8100,86
20230920,115700,488119090,8130,8130,8130,8130,0
20230920,115600,488119090,8130,8110,8130,8110,1489
20230920,115500,476029510,8040,8110,8110,8040,37
20230920,115400,475731960,8040,8120,8120,8040,189
20230920,115300,474210320,8070,8080,8130,8070,142
20230920,115200,473062270,8140,8140,8140,8140,1
20230920,115100,473054130,8120,8120,8120,8120,3
20230920,115000,473029770,8120,8100,8120,8100,365
20230920,114900,470072090,8090,8090,8090,8090,1700
20230920,114800,456319090,8090,8090,8090,8090,0
20230920,114700,456319090,8090,8090,8090,8090,0
20230920,114600,456319090,8090,8110,8110,8090,54
20230920,114500,455881230,8110,8110,8110,8110,0
20230920,114400,455881230,8110,8110,8110,8110,0
20230920,114300,455881230,8110,8110,8110,8110,10
20230920,114200,455800130,8120,8120,8120,8120,0
20230920,114100,455800130,8120,8120,8120,8120,0
20230920,114000,455800130,8120,8120,8120,8120,0
20230920,113900,455800130,8120,8070,8120,8040,386
20230920,113800,452685430,8070,8070,8070,8070,70
20230920,113700,452120530,8070,8070,8090,8070,673
20230920,113600,446689060,8070,8070,8070,8070,1
20230920,113500,446680990,8030,8030,8030,8030,22
20230920,113400,446504330,8030,8030,8030,8030,125
20230920,113300,445500580,8030,8050,8050,8030,390
20230920,113200,442364070,8090,8050,8090,8050,31
20230920,113100,442114190,8050,8060,8060,8050,73
20230920,113000,441525990,8090,8100,8100,8050,726
20230920,112900,435657010,8110,8110,8110,8110,372
20230920,112800,432640090,8110,8140,8140,8110,1580
20230920,112700,419800260,8140,8150,8150,8140,559
20230920,112600,415248060,8160,8170,8170,8160,3519
20230920,112500,386502980,8170,8190,8190,8170,1213
20230920,112400,376587660,8200,8190,8200,8190,62
20230920,112300,376079860,8200,8200,8200,8200,710
20230920,112200,370257860,8200,8170,8200,8170,425
20230920,112100,366784110,8190,8200,8200,8170,490
20230920,112000,362769870,8200,8200,8200,8190,789
20230920,111900,356302410,8200,8200,8220,8200,1095
20230920,111800,347322690,8200,8180,8200,8180,1949
20230920,111700,331355700,8180,8180,8180,8180,2
20230920,111600,331339340,8180,8180,8180,8150,46
20230920,111500,330963120,8180,8150,8180,8150,350
20230920,111400,328103620,8150,8150,8150,8150,5
20230920,111300,328062870,8150,8170,8170,8150,803
20230920,111200,321517340,8180,8180,8180,8180,93
20230920,111100,320756600,8190,8170,8190,8170,1116
20230920,111000,311625810,8190,8150,8190,8150,334
20230920,110900,308895160,8180,8160,8180,8160,1481
20230920,110800,296783200,8160,8130,8160,8130,977
20230920,110700,288835300,8130,8120,8130,8100,1235
20230920,110600,278810030,8120,8150,8160,8100,1321
20230920,110500,268076780,8150,8090,8150,8090,1466
20230920,110400,256181740,8100,7930,8100,7930,10468
20230920,110300,172138790,7940,7940,7940,7940,0
20230920,110200,172138790,7940,7930,7940,7930,1055
20230920,110100,163768270,7930,7930,7930,7930,0
20230920,110000,163768270,7930,7930,7930,7930,0
20230920,105900,163768270,7930,7930,7930,7930,0
20230920,105800,163768270,7930,7930,7930,7930,0
20230920,105700,163768270,7930,7930,7930,7930,0
20230920,105600,163768270,7930,7930,7930,7930,0
20230920,105500,163768270,7930,7930,7930,7930,0
20230920,105400,163768270,7930,7910,7930,7910,69
20230920,105300,163222240,7890,7890,7890,7890,0
20230920,105200,163222240,7890,7890,7890,7890,0
20230920,105100,163222240,7890,7890,7890,7890,0
20230920,105000,163222240,7890,7890,7890,7890,18
20230920,104900,163080220,7870,7870,7870,7870,0
20230920,104800,163080220,7870,7870,7870,7870,0
20230920,104700,163080220,7870,7870,7870,7870,0
20230920,104600,163080220,7870,7870,7870,7870,281
20230920,104500,160868750,7890,7890,7890,7890,0
20230920,104400,160868750,7890,7890,7890,7890,0
20230920,104300,160868750,7890,7890,7890,7890,0
20230920,104200,160868750,7890,7930,7930,7890,334
20230920,104100,158228130,7930,7930,7930,7930,411
20230920,104000,154968900,7930,7920,7930,7920,385
20230920,103900,151915900,7920,7920,7930,7910,136
20230920,103800,150837880,7920,7920,7920,7920,8
20230920,103700,150774520,7930,7900,7930,7900,334
20230920,103600,148134600,7900,7890,7900,7890,35
20230920,103500,147858120,7900,7900,7900,7900,72
20230920,103400,147289320,7950,7940,7950,7940,493
20230920,103300,143373180,7950,7850,7950,7850,582
20230920,103200,138775870,7850,7850,7850,7850,1
20230920,103100,138768020,7830,7830,7830,7830,0
20230920,103000,138768020,7830,7830,7830,7830,0
20230920,102900,138768020,7830,7830,7830,7830,0
20230920,102800,138768020,7830,7830,7830,7830,3
20230920,102700,138744530,7830,7830,7830,7830,0
20230920,102600,138744530,7830,7830,7830,7830,85
20230920,102500,138078980,7840,7840,7840,7840,143
20230920,102400,136957860,7850,7850,7850,7850,10
20230920,102300,136879360,7850,7850,7850,7850,0
20230920,102200,136879360,7850,7850,7850,7850,0
20230920,102100,136879360,7850,7850,7850,7850,0
20230920,102000,136879360,7850,7850,7850,7850,0
20230920,101900,136879360,7850,7850,7850,7850,0
20230920,101800,136879360,7850,7850,7850,7850,0
20230920,101700,136879360,7850,7850,7850,7850,0
20230920,101600,136879360,7850,7850,7850,7850,0
20230920,101500,136879360,7850,7850,7850,7850,0
20230920,101400,136879360,7850,7850,7850,7850,10
20230920,101300,136800860,7850,7850,7850,7850,30
20230920,101200,136565360,7850,7850,7850,7850,20
20230920,101100,136408360,7850,7850,7850,7850,0
20230920,101000,136408360,7850,7850,7850,7850,0
20230920,100900,136408360,7850,7850,7850,7850,274
20230920,100800,134257460,7840,7870,7870,7840,147
20230920,100700,133103190,7890,7870,7890,7870,60
20230920,100600,132630030,7850,7860,7860,7850,91
20230920,100500,131915650,7940,7800,7960,7800,2002
20230920,100400,116080370,7780,7780,7780,7780,0
20230920,100300,116080370,7780,7780,7780,7780,0
20230920,100200,116080370,7780,7780,7800,7780,11
20230920,100100,115994770,7770,7770,7770,7770,8
20230920,100000,115932610,7750,7750,7750,7740,76
20230920,095900,115343630,7740,7740,7740,7740,125
20230920,095800,114376130,7740,7750,7750,7740,239
20230920,095700,112525270,7740,7750,7750,7740,63
20230920,095600,112037350,7770,7750,7770,7750,3
20230920,095500,112014060,7750,7750,7750,7740,34
20230920,095400,111750660,7750,7750,7750,7750,0
20230920,095300,111750660,7750,7750,7750,7750,244
20230920,095200,109859660,7750,7750,7750,7750,0
20230920,095100,109859660,7750,7750,7750,7750,0
20230920,095000,109859660,7750,7750,7750,7750,107
20230920,094900,109030410,7760,7760,7760,7760,0
20230920,094800,109030410,7760,7760,7760,7760,47
20230920,094700,108665690,7760,7760,7760,7760,0
20230920,094600,108665690,7760,7760,7760,7760,0
20230920,094500,108665690,7760,7760,7760,7760,130
20230920,094400,107656890,7760,7770,7770,7760,1451
20230920,094300,96394570,7810,7810,7810,7800,11
20230920,094200,96308710,7770,7770,7770,7770,0
20230920,094100,96308710,7770,7770,7770,7770,150
20230920,094000,95143210,7770,7770,7770,7770,7
20230920,093900,95088820,7770,7820,7820,7770,250
20230920,093800,93145890,7820,7820,7820,7820,0
20230920,093700,93145890,7820,7770,7820,7760,554
20230920,093600,88841660,7770,7780,7780,7770,81
20230920,093500,88212080,7770,7770,7770,7770,0
20230920,093400,88212080,7770,7820,7820,7760,1429
20230920,093300,77083070,7850,7850,7860,7820,233
20230920,093200,75260460,7850,7840,7850,7840,6
20230920,093100,75213390,7820,7830,7850,7820,91
20230920,093000,74500170,7850,7840,7850,7830,194
20230920,092900,72981010,7860,7840,7860,7840,89
20230920,092800,72283180,7860,7860,7860,7860,0
20230920,092700,72283180,7860,7860,7860,7860,0
20230920,092600,72283180,7860,7860,7860,7850,156
20230920,092500,71057340,7890,7890,7890,7890,0
20230920,092400,71057340,7890,7850,7890,7850,350
20230920,092300,68306810,7850,7850,7850,7850,150
20230920,092200,67129310,7850,7850,7850,7850,0
20230920,092100,67129310,7850,7850,7850,7850,0
20230920,092000,67129310,7850,7850,7850,7850,0
20230920,091900,67129310,7850,7810,7850,7810,402
20230920,091800,63989290,7810,7810,7810,7810,309
20230920,091700,61576000,7810,7840,7850,7810,380
20230920,091600,58602140,7850,7830,7850,7830,70
20230920,091500,58053040,7850,7850,7850,7820,49
20230920,091400,57668980,7850,7840,7850,7820,290
20230920,091300,55399070,7850,7840,7850,7840,69
20230920,091200,54857500,7850,7870,7880,7840,362
20230920,091100,52016450,7880,7920,7920,7880,377
20230920,091000,49038330,7930,7930,7930,7930,48
20230920,090900,48657690,7940,7970,7970,7930,512
20230920,090800,44593650,7970,7990,7990,7970,202
20230920,090700,42982110,7990,7980,7990,7980,486
20230920,090600,39100630,7980,7990,7990,7980,116
20230920,090500,38174470,7990,7960,7990,7960,379
20230920,090400,35152350,7950,7920,7960,7920,1498
20230920,090300,23274450,7920,7860,7920,7840,124
20230920,090200,22298570,7920,7900,7920,7900,1624
20230920,090100,9452670,7880,7830,7880,7800,245
20230920,090000,7541220,7760,7880,7880,7760,897