stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230925,200400,776742260,7660,7660,7660,7660,812
20230925,200300,776742260,7660,7660,7660,7660,0
20230925,200200,776742260,7660,7660,7660,7660,0
20230925,200100,776742260,7660,7660,7660,7660,0
20230925,200000,776742260,7660,7660,7660,7660,0
20230925,195900,776742260,7660,7660,7660,7660,0
20230925,195800,776742260,7660,7660,7660,7660,0
20230925,195700,776742260,7660,7660,7660,7660,0
20230925,195600,776742260,7660,7660,7660,7660,0
20230925,195500,776742260,7660,7660,7660,7660,0
20230925,195400,776742260,7660,7660,7660,7660,0
20230925,195300,776742260,7660,7660,7660,7660,0
20230925,195200,776742260,7660,7660,7660,7660,0
20230925,195100,776742260,7660,7660,7660,7660,0
20230925,195000,776742260,7660,7660,7660,7660,0
20230925,194900,776742260,7660,7660,7660,7660,0
20230925,194800,776742260,7660,7660,7660,7660,0
20230925,194700,776742260,7660,7660,7660,7660,0
20230925,194600,776742260,7660,7660,7660,7660,0
20230925,194500,776742260,7660,7660,7660,7660,0
20230925,194400,776742260,7660,7660,7660,7660,0
20230925,194300,776742260,7660,7660,7660,7660,0
20230925,194200,776742260,7660,7660,7660,7660,0
20230925,194100,776742260,7660,7660,7660,7660,0
20230925,194000,776742260,7660,7660,7660,7660,0
20230925,193900,776742260,7660,7660,7660,7660,0
20230925,193800,776742260,7660,7660,7660,7660,0
20230925,193700,776742260,7660,7660,7660,7660,0
20230925,193600,776742260,7660,7660,7660,7660,0
20230925,193500,776742260,7660,7660,7660,7660,0
20230925,193400,776742260,7660,7660,7660,7660,812
20230925,193300,776742260,7660,7660,7660,7660,0
20230925,193200,776742260,7660,7660,7660,7660,0
20230925,193100,776742260,7660,7660,7660,7660,0
20230925,193000,776742260,7660,7660,7660,7660,0
20230925,192900,776742260,7660,7660,7660,7660,0
20230925,192800,776742260,7660,7660,7660,7660,0
20230925,192700,776742260,7660,7660,7660,7660,0
20230925,192600,776742260,7660,7660,7660,7660,0
20230925,192500,776742260,7660,7660,7660,7660,0
20230925,192400,776742260,7660,7660,7660,7660,0
20230925,192300,776742260,7660,7660,7660,7660,0
20230925,192200,776742260,7660,7660,7660,7660,0
20230925,192100,776742260,7660,7660,7660,7660,0
20230925,192000,776742260,7660,7660,7660,7660,0
20230925,191900,776742260,7660,7660,7660,7660,0
20230925,191800,776742260,7660,7660,7660,7660,0
20230925,191700,776742260,7660,7660,7660,7660,0
20230925,191600,776742260,7660,7660,7660,7660,0
20230925,191500,776742260,7660,7660,7660,7660,0
20230925,191400,776742260,7660,7660,7660,7660,0
20230925,191300,776742260,7660,7660,7660,7660,0
20230925,191200,776742260,7660,7660,7660,7660,0
20230925,191100,776742260,7660,7660,7660,7660,0
20230925,191000,776742260,7660,7660,7660,7660,0
20230925,190900,776742260,7660,7660,7660,7660,0
20230925,190800,776742260,7660,7660,7660,7660,0
20230925,190700,776742260,7660,7660,7660,7660,0
20230925,190600,776742260,7660,7660,7660,7660,0
20230925,190500,776742260,7660,7660,7660,7660,0
20230925,190400,776742260,7660,7660,7660,7660,812
20230925,190300,776742260,7660,7660,7660,7660,0
20230925,190200,776742260,7660,7660,7660,7660,0
20230925,190100,776742260,7660,7660,7660,7660,0
20230925,190000,776742260,7660,7660,7660,7660,0
20230925,185900,776742260,7660,7660,7660,7660,0
20230925,185800,776742260,7660,7660,7660,7660,0
20230925,185700,776742260,7660,7660,7660,7660,0
20230925,185600,776742260,7660,7660,7660,7660,0
20230925,185500,776742260,7660,7660,7660,7660,0
20230925,185400,776742260,7660,7660,7660,7660,0
20230925,185300,776742260,7660,7660,7660,7660,0
20230925,185200,776742260,7660,7660,7660,7660,0
20230925,185100,776742260,7660,7660,7660,7660,0
20230925,185000,776742260,7660,7660,7660,7660,0
20230925,184900,776742260,7660,7660,7660,7660,0
20230925,184800,776742260,7660,7660,7660,7660,0
20230925,184700,776742260,7660,7660,7660,7660,0
20230925,184600,776742260,7660,7660,7660,7660,0
20230925,184500,776742260,7660,7660,7660,7660,0
20230925,184400,776742260,7660,7660,7660,7660,0
20230925,184300,776742260,7660,7660,7660,7660,0
20230925,184200,776742260,7660,7660,7660,7660,0
20230925,184100,776742260,7660,7660,7660,7660,0
20230925,184000,776742260,7660,7660,7660,7660,0
20230925,183900,776742260,7660,7660,7660,7660,0
20230925,183800,776742260,7660,7660,7660,7660,0
20230925,183700,776742260,7660,7660,7660,7660,0
20230925,183600,776742260,7660,7660,7660,7660,0
20230925,183500,776742260,7660,7660,7660,7660,0
20230925,183400,776742260,7660,7660,7660,7660,812
20230925,183300,776742260,7660,7660,7660,7660,0
20230925,183200,776742260,7660,7660,7660,7660,0
20230925,183100,776742260,7660,7660,7660,7660,0
20230925,183000,776742260,7660,7660,7660,7660,0
20230925,182900,776742260,7660,7660,7660,7660,0
20230925,182800,776742260,7660,7660,7660,7660,0
20230925,182700,776742260,7660,7660,7660,7660,0
20230925,182600,776742260,7660,7660,7660,7660,0
20230925,182500,776742260,7660,7660,7660,7660,0
20230925,182400,776742260,7660,7660,7660,7660,0
20230925,182300,776742260,7660,7660,7660,7660,0
20230925,182200,776742260,7660,7660,7660,7660,0
20230925,182100,776742260,7660,7660,7660,7660,0
20230925,182000,776742260,7660,7660,7660,7660,0
20230925,181900,776742260,7660,7660,7660,7660,0
20230925,181800,776742260,7660,7660,7660,7660,0
20230925,181700,776742260,7660,7660,7660,7660,0
20230925,181600,776742260,7660,7660,7660,7660,0
20230925,181500,776742260,7660,7660,7660,7660,0
20230925,181400,776742260,7660,7660,7660,7660,0
20230925,181300,776742260,7660,7660,7660,7660,0
20230925,181200,776742260,7660,7660,7660,7660,0
20230925,181100,776742260,7660,7660,7660,7660,0
20230925,181000,776742260,7660,7660,7660,7660,0
20230925,180900,776742260,7660,7660,7660,7660,0
20230925,180800,776742260,7660,7660,7660,7660,0
20230925,180700,776742260,7660,7660,7660,7660,0
20230925,180600,776742260,7660,7660,7660,7660,0
20230925,180500,776742260,7660,7660,7660,7660,0
20230925,180400,776742260,7660,7660,7660,7660,812
20230925,180300,776742260,7660,7660,7660,7660,0
20230925,180200,776742260,7660,7660,7660,7660,0
20230925,180100,776742260,7660,7660,7660,7660,0
20230925,180000,776742260,7660,7660,7660,7660,0
20230925,175900,776742260,7660,7660,7660,7660,0
20230925,175800,776742260,7660,7660,7660,7660,0
20230925,175700,776742260,7660,7660,7660,7660,0
20230925,175600,776742260,7660,7660,7660,7660,0
20230925,175500,776742260,7660,7660,7660,7660,0
20230925,175400,776742260,7660,7660,7660,7660,0
20230925,175300,776742260,7660,7660,7660,7660,0
20230925,175200,776742260,7660,7660,7660,7660,0
20230925,175100,776742260,7660,7660,7660,7660,0
20230925,175000,776742260,7660,7660,7660,7660,0
20230925,174900,776742260,7660,7660,7660,7660,0
20230925,174800,776742260,7660,7660,7660,7660,0
20230925,174700,776742260,7660,7660,7660,7660,0
20230925,174600,776742260,7660,7660,7660,7660,0
20230925,174500,776742260,7660,7660,7660,7660,0
20230925,174400,776742260,7660,7660,7660,7660,0
20230925,174300,776742260,7660,7660,7660,7660,0
20230925,174200,776742260,7660,7660,7660,7660,0
20230925,174100,776742260,7660,7660,7660,7660,0
20230925,174000,776742260,7660,7660,7660,7660,0
20230925,173900,776742260,7660,7660,7660,7660,0
20230925,173800,776742260,7660,7660,7660,7660,0
20230925,173700,776742260,7660,7660,7660,7660,0
20230925,173600,776742260,7660,7660,7660,7660,0
20230925,173500,776742260,7660,7660,7660,7660,0
20230925,173400,776742260,7660,7660,7660,7660,812
20230925,173300,776742260,7660,7660,7660,7660,0
20230925,173200,776742260,7660,7660,7660,7660,0
20230925,173100,776742260,7660,7660,7660,7660,0
20230925,173000,776742260,7660,7660,7660,7660,0
20230925,172900,776742260,7660,7660,7660,7660,0
20230925,172800,776742260,7660,7660,7660,7660,0
20230925,172700,776742260,7660,7660,7660,7660,0
20230925,172600,776742260,7660,7660,7660,7660,0
20230925,172500,776742260,7660,7660,7660,7660,0
20230925,172400,776742260,7660,7660,7660,7660,0
20230925,172300,776742260,7660,7660,7660,7660,0
20230925,172200,776742260,7660,7660,7660,7660,0
20230925,172100,776742260,7660,7660,7660,7660,0
20230925,172000,776742260,7660,7660,7660,7660,0
20230925,171900,776742260,7660,7660,7660,7660,0
20230925,171800,776742260,7660,7660,7660,7660,0
20230925,171700,776742260,7660,7660,7660,7660,0
20230925,171600,776742260,7660,7660,7660,7660,0
20230925,171500,776742260,7660,7660,7660,7660,0
20230925,171400,776742260,7660,7660,7660,7660,0
20230925,171300,776742260,7660,7660,7660,7660,0
20230925,171200,776742260,7660,7660,7660,7660,0
20230925,171100,776742260,7660,7660,7660,7660,0
20230925,171000,776742260,7660,7660,7660,7660,0
20230925,170900,776742260,7660,7660,7660,7660,0
20230925,170800,776742260,7660,7660,7660,7660,0
20230925,170700,776742260,7660,7660,7660,7660,0
20230925,170600,776742260,7660,7660,7660,7660,0
20230925,170500,776742260,7660,7660,7660,7660,0
20230925,170400,776742260,7660,7660,7660,7660,812
20230925,170300,776742260,7660,7660,7660,7660,0
20230925,170200,776742260,7660,7660,7660,7660,0
20230925,170100,776742260,7660,7660,7660,7660,0
20230925,170000,776742260,7660,7660,7660,7660,0
20230925,165900,776742260,7660,7660,7660,7660,0
20230925,165800,776742260,7660,7660,7660,7660,0
20230925,165700,776742260,7660,7660,7660,7660,0
20230925,165600,776742260,7660,7660,7660,7660,0
20230925,165500,776742260,7660,7660,7660,7660,0
20230925,165400,776742260,7660,7660,7660,7660,0
20230925,165300,776742260,7660,7660,7660,7660,0
20230925,165200,776742260,7660,7660,7660,7660,0
20230925,165100,776742260,7660,7660,7660,7660,0
20230925,165000,776742260,7660,7660,7660,7660,0
20230925,164900,776742260,7660,7660,7660,7660,0
20230925,164800,776742260,7660,7660,7660,7660,0
20230925,164700,776742260,7660,7660,7660,7660,0
20230925,164600,776742260,7660,7660,7660,7660,0
20230925,164500,776742260,7660,7660,7660,7660,0
20230925,164400,776742260,7660,7660,7660,7660,0
20230925,164300,776742260,7660,7660,7660,7660,0
20230925,164200,776742260,7660,7660,7660,7660,0
20230925,164100,776742260,7660,7660,7660,7660,0
20230925,164000,776742260,7660,7660,7660,7660,0
20230925,163900,776742260,7660,7660,7660,7660,0
20230925,163800,776742260,7660,7660,7660,7660,0
20230925,163700,776742260,7660,7660,7660,7660,0
20230925,163600,776742260,7660,7660,7660,7660,0
20230925,163500,776742260,7660,7660,7660,7660,0
20230925,163400,776742260,7660,7660,7660,7660,812
20230925,163300,776742260,7660,7660,7660,7660,0
20230925,163200,776742260,7660,7660,7660,7660,0
20230925,163100,776742260,7660,7660,7660,7660,0
20230925,163000,776742260,7660,7660,7660,7660,0
20230925,162900,776742260,7660,7660,7660,7660,0
20230925,162800,776742260,7660,7660,7660,7660,0
20230925,162700,776742260,7660,7660,7660,7660,0
20230925,162600,776742260,7660,7660,7660,7660,0
20230925,162500,776742260,7660,7660,7660,7660,0
20230925,162400,776742260,7660,7660,7660,7660,0
20230925,162300,776742260,7660,7660,7660,7660,0
20230925,162200,776742260,7660,7660,7660,7660,0
20230925,162100,776742260,7660,7660,7660,7660,0
20230925,162000,776742260,7660,7660,7660,7660,0
20230925,161900,776742260,7660,7660,7660,7660,0
20230925,161800,776742260,7660,7660,7660,7660,0
20230925,161700,776742260,7660,7660,7660,7660,0
20230925,161600,776742260,7660,7660,7660,7660,0
20230925,161500,776742260,7660,7660,7660,7660,0
20230925,161400,776742260,7660,7660,7660,7660,0
20230925,161300,776742260,7660,7660,7660,7660,0
20230925,161200,776742260,7660,7660,7660,7660,0
20230925,161100,776742260,7660,7660,7660,7660,0
20230925,161000,776742260,7660,7660,7660,7660,0
20230925,160900,776742260,7660,7660,7660,7660,0
20230925,160800,776742260,7660,7660,7660,7660,0
20230925,160700,776742260,7660,7660,7660,7660,0
20230925,160600,776742260,7660,7660,7660,7660,0
20230925,160500,776742260,7660,7660,7660,7660,0
20230925,160400,776742260,7660,7660,7660,7660,812
20230925,160300,776742260,7660,7660,7660,7660,0
20230925,160200,776742260,7660,7660,7660,7660,0
20230925,160100,776742260,7660,7660,7660,7660,0
20230925,160000,776742260,7660,7660,7660,7660,0
20230925,155900,776742260,7660,7660,7660,7660,0
20230925,155800,776742260,7660,7660,7660,7660,0
20230925,155700,776742260,7660,7660,7660,7660,0
20230925,155600,776742260,7660,7660,7660,7660,0
20230925,155500,776742260,7660,7660,7660,7660,0
20230925,155400,776742260,7660,7660,7660,7660,0
20230925,155300,776742260,7660,7660,7660,7660,0
20230925,155200,776742260,7660,7660,7660,7660,0
20230925,155100,776742260,7660,7660,7660,7660,0
20230925,155000,776742260,7660,7660,7660,7660,0
20230925,154900,776742260,7660,7660,7660,7660,0
20230925,154800,776742260,7660,7660,7660,7660,0
20230925,154700,776742260,7660,7660,7660,7660,0
20230925,154600,776742260,7660,7660,7660,7660,0
20230925,154500,776742260,7660,7660,7660,7660,0
20230925,154400,776742260,7660,7660,7660,7660,0
20230925,154300,776742260,7660,7660,7660,7660,0
20230925,154200,776742260,7660,7660,7660,7660,0
20230925,154100,776742260,7660,7660,7660,7660,0
20230925,154000,776742260,7660,7660,7660,7660,0
20230925,153900,776742260,7660,7660,7660,7660,0
20230925,153800,776742260,7660,7660,7660,7660,0
20230925,153700,776742260,7660,7660,7660,7660,0
20230925,153600,776742260,7660,7660,7660,7660,0
20230925,153500,776742260,7660,7660,7660,7660,0
20230925,153400,776742260,7660,7660,7660,7660,812
20230925,153300,776742260,7660,7660,7660,7660,0
20230925,153200,776742260,7660,7660,7660,7660,0
20230925,153100,776742260,7660,7660,7660,7660,0
20230925,153000,776742260,7660,7660,7660,7660,812
20230925,152900,770522340,7660,7660,7660,7660,0
20230925,152800,770522340,7660,7660,7660,7660,0
20230925,152700,770522340,7660,7660,7660,7660,0
20230925,152600,770522340,7660,7660,7660,7660,0
20230925,152500,770522340,7660,7660,7660,7660,0
20230925,152400,770522340,7660,7660,7660,7660,0
20230925,152300,770522340,7660,7660,7660,7660,0
20230925,152200,770522340,7660,7660,7660,7660,0
20230925,152100,770522340,7660,7660,7660,7660,0
20230925,152000,770522340,7660,7660,7660,7660,0
20230925,151900,770522340,7660,7660,7660,7660,0
20230925,151800,770522340,7660,7670,7670,7660,571
20230925,151700,766146010,7650,7650,7650,7650,0
20230925,151600,766146010,7650,7650,7650,7650,34
20230925,151500,765885910,7700,7700,7700,7700,0
20230925,151400,765885910,7700,7700,7700,7700,0
20230925,151300,765885910,7700,7700,7700,7700,0
20230925,151200,765885910,7700,7700,7700,7700,0
20230925,151100,765885910,7700,7700,7700,7700,0
20230925,151000,765885910,7700,7700,7700,7700,3
20230925,150900,765862810,7710,7620,7730,7620,797
20230925,150800,759757010,7620,7610,7620,7560,2019
20230925,150700,744448000,7600,7600,7600,7600,0
20230925,150600,744448000,7600,7600,7600,7600,400
20230925,150500,741408000,7640,7640,7640,7640,0
20230925,150400,741408000,7640,7640,7640,7640,0
20230925,150300,741408000,7640,7640,7640,7640,1
20230925,150200,741400360,7600,7600,7600,7600,852
20230925,150100,734925160,7640,7640,7640,7640,2
20230925,150000,734909880,7640,7600,7640,7600,61
20230925,145900,734446240,7650,7650,7650,7650,0
20230925,145800,734446240,7650,7610,7650,7590,277
20230925,145700,732342030,7640,7610,7640,7610,9
20230925,145600,732273390,7590,7610,7610,7590,1114
20230925,145500,723807320,7610,7610,7610,7610,400
20230925,145400,720763320,7640,7640,7640,7640,0
20230925,145300,720763320,7640,7640,7640,7640,0
20230925,145200,720763320,7640,7640,7640,7640,0
20230925,145100,720763320,7640,7640,7640,7640,0
20230925,145000,720763320,7640,7640,7640,7640,2
20230925,144900,720748040,7600,7600,7600,7600,12
20230925,144800,720656840,7600,7600,7600,7600,24
20230925,144700,720474440,7600,7620,7620,7600,1063
20230925,144600,712382690,7620,7620,7620,7620,0
20230925,144500,712382690,7620,7620,7620,7620,50
20230925,144400,712001690,7620,7620,7620,7620,0
20230925,144300,712001690,7620,7620,7620,7620,0
20230925,144200,712001690,7620,7640,7640,7620,7453
20230925,144100,655165400,7650,7650,7650,7650,60
20230925,144000,654706400,7650,7650,7650,7650,0
20230925,143900,654706400,7650,7660,7660,7650,72
20230925,143800,654155590,7650,7650,7650,7650,0
20230925,143700,654155590,7650,7650,7650,7650,0
20230925,143600,654155590,7650,7650,7650,7650,0
20230925,143500,654155590,7650,7650,7650,7650,0
20230925,143400,654155590,7650,7650,7650,7650,50
20230925,143300,653773090,7650,7650,7650,7650,1013
20230925,143200,646023640,7640,7640,7640,7640,0
20230925,143100,646023640,7640,7640,7640,7640,0
20230925,143000,646023640,7640,7640,7640,7640,0
20230925,142900,646023640,7640,7640,7640,7640,0
20230925,142800,646023640,7640,7640,7640,7640,0
20230925,142700,646023640,7640,7670,7670,7640,344
20230925,142600,643385190,7670,7670,7670,7670,0
20230925,142500,643385190,7670,7670,7670,7670,0
20230925,142400,643385190,7670,7670,7670,7670,0
20230925,142300,643385190,7670,7670,7670,7670,50
20230925,142200,643001690,7670,7670,7670,7670,0
20230925,142100,643001690,7670,7670,7670,7670,0
20230925,142000,643001690,7670,7670,7670,7670,184
20230925,141900,641590410,7670,7670,7670,7670,2
20230925,141800,641575070,7670,7650,7670,7650,626
20230925,141700,636785010,7640,7640,7640,7640,2
20230925,141600,636769730,7630,7630,7630,7630,173
20230925,141500,635449740,7630,7630,7630,7630,325
20230925,141400,632969990,7630,7630,7630,7630,0
20230925,141300,632969990,7630,7640,7640,7630,476
20230925,141200,629338040,7640,7640,7640,7640,16
20230925,141100,629215800,7640,7640,7640,7640,16
20230925,141000,629093560,7640,7650,7650,7640,910
20230925,140900,622133600,7670,7670,7670,7670,0
20230925,140800,622133600,7670,7670,7670,7670,20
20230925,140700,621980200,7670,7670,7670,7670,113
20230925,140600,621113490,7670,7670,7670,7670,27
20230925,140500,620906400,7670,7670,7670,7670,0
20230925,140400,620906400,7670,7670,7670,7670,100
20230925,140300,620139400,7650,7660,7660,7650,2000
20230925,140200,604835530,7660,7660,7660,7660,0
20230925,140100,604835530,7660,7660,7660,7660,0
20230925,140000,604835530,7660,7670,7670,7660,698
20230925,135900,599482710,7670,7670,7670,7670,20
20230925,135800,599329310,7670,7670,7670,7670,0
20230925,135700,599329310,7670,7670,7670,7670,456
20230925,135600,595831790,7670,7670,7670,7670,113
20230925,135500,594965080,7680,7690,7690,7680,612
20230925,135400,590264910,7690,7720,7720,7690,228
20230925,135300,588508810,7720,7720,7720,7720,18
20230925,135200,588369850,7720,7720,7720,7720,0
20230925,135100,588369850,7720,7720,7720,7720,0
20230925,135000,588369850,7720,7720,7720,7720,20
20230925,134900,588215450,7720,7720,7720,7720,10
20230925,134800,588138250,7720,7720,7720,7720,0
20230925,134700,588138250,7720,7720,7720,7720,0
20230925,134600,588138250,7720,7720,7720,7720,0
20230925,134500,588138250,7720,7720,7720,7720,0
20230925,134400,588138250,7720,7720,7720,7720,0
20230925,134300,588138250,7720,7720,7720,7720,0
20230925,134200,588138250,7720,7720,7720,7720,2
20230925,134100,588122810,7680,7710,7710,7680,123
20230925,134000,587176980,7720,7720,7720,7720,0
20230925,133900,587176980,7720,7720,7720,7720,1
20230925,133800,587169260,7680,7680,7680,7680,0
20230925,133700,587169260,7680,7680,7680,7680,0
20230925,133600,587169260,7680,7680,7680,7680,5
20230925,133500,587130860,7700,7700,7700,7700,0
20230925,133400,587130860,7700,7700,7700,7700,30
20230925,133300,586899860,7700,7700,7700,7700,570
20230925,133200,582510860,7730,7730,7730,7730,50
20230925,133100,582124360,7740,7740,7740,7740,0
20230925,133000,582124360,7740,7740,7740,7740,1
20230925,132900,582116620,7670,7680,7680,7670,900
20230925,132800,575211470,7690,7690,7690,7690,110
20230925,132700,574365570,7690,7690,7690,7690,0
20230925,132600,574365570,7690,7690,7690,7690,0
20230925,132500,574365570,7690,7690,7690,7690,0
20230925,132400,574365570,7690,7690,7690,7690,0
20230925,132300,574365570,7690,7700,7700,7690,11
20230925,132200,574280970,7700,7700,7700,7700,0
20230925,132100,574280970,7700,7700,7700,7700,0
20230925,132000,574280970,7700,7700,7700,7700,0
20230925,131900,574280970,7700,7700,7700,7700,0
20230925,131800,574280970,7700,7710,7710,7700,647
20230925,131700,569296380,7800,7730,7830,7730,753
20230925,131600,563440570,7720,7720,7720,7720,0
20230925,131500,563440570,7720,7720,7720,7720,0
20230925,131400,563440570,7720,7720,7720,7720,0
20230925,131300,563440570,7720,7720,7720,7720,0
20230925,131200,563440570,7720,7720,7720,7720,0
20230925,131100,563440570,7720,7720,7720,7720,2
20230925,131000,563425130,7730,7730,7730,7730,0
20230925,130900,563425130,7730,7730,7730,7730,0
20230925,130800,563425130,7730,7730,7730,7730,0
20230925,130700,563425130,7730,7730,7730,7730,0
20230925,130600,563425130,7730,7730,7730,7730,0
20230925,130500,563425130,7730,7730,7730,7730,0
20230925,130400,563425130,7730,7730,7730,7730,0
20230925,130300,563425130,7730,7730,7730,7730,0
20230925,130200,563425130,7730,7730,7730,7730,0
20230925,130100,563425130,7730,7730,7730,7730,0
20230925,130000,563425130,7730,7730,7730,7730,0
20230925,125900,563425130,7730,7730,7730,7730,0
20230925,125800,563425130,7730,7730,7730,7730,0
20230925,125700,563425130,7730,7730,7730,7730,1
20230925,125600,563417400,7720,7720,7720,7720,0
20230925,125500,563417400,7720,7720,7720,7720,0
20230925,125400,563417400,7720,7720,7720,7720,101
20230925,125300,562637680,7730,7730,7730,7730,0
20230925,125200,562637680,7730,7730,7730,7730,0
20230925,125100,562637680,7730,7730,7730,7730,0
20230925,125000,562637680,7730,7730,7730,7730,0
20230925,124900,562637680,7730,7730,7730,7730,1
20230925,124800,562629950,7730,7730,7730,7730,0
20230925,124700,562629950,7730,7730,7730,7730,0
20230925,124600,562629950,7730,7730,7730,7730,0
20230925,124500,562629950,7730,7730,7730,7730,0
20230925,124400,562629950,7730,7730,7730,7730,15
20230925,124300,562514000,7730,7730,7730,7730,0
20230925,124200,562514000,7730,7730,7730,7730,0
20230925,124100,562514000,7730,7730,7730,7730,0
20230925,124000,562514000,7730,7730,7730,7730,0
20230925,123900,562514000,7730,7730,7730,7730,0
20230925,123800,562514000,7730,7730,7730,7730,0
20230925,123700,562514000,7730,7730,7730,7730,0
20230925,123600,562514000,7730,7730,7730,7730,10
20230925,123500,562436700,7730,7730,7730,7730,0
20230925,123400,562436700,7730,7720,7730,7720,289
20230925,123300,560202910,7720,7720,7720,7720,0
20230925,123200,560202910,7720,7720,7720,7720,0
20230925,123100,560202910,7720,7720,7720,7720,0
20230925,123000,560202910,7720,7720,7720,7720,0
20230925,122900,560202910,7720,7720,7720,7720,0
20230925,122800,560202910,7720,7710,7720,7710,2
20230925,122700,560187480,7670,7670,7670,7670,0
20230925,122600,560187480,7670,7670,7670,7670,0
20230925,122500,560187480,7670,7670,7670,7670,0
20230925,122400,560187480,7670,7670,7670,7670,0
20230925,122300,560187480,7670,7670,7670,7670,0
20230925,122200,560187480,7670,7670,7670,7670,0
20230925,122100,560187480,7670,7670,7670,7670,0
20230925,122000,560187480,7670,7670,7670,7670,4
20230925,121900,560156800,7720,7720,7720,7720,1
20230925,121800,560149080,7670,7670,7670,7670,0
20230925,121700,560149080,7670,7670,7670,7670,0
20230925,121600,560149080,7670,7670,7670,7670,0
20230925,121500,560149080,7670,7670,7670,7670,0
20230925,121400,560149080,7670,7670,7670,7670,0
20230925,121300,560149080,7670,7670,7670,7670,0
20230925,121200,560149080,7670,7670,7670,7670,0
20230925,121100,560149080,7670,7670,7670,7670,163
20230925,121000,558898870,7670,7670,7670,7670,0
20230925,120900,558898870,7670,7670,7670,7670,193
20230925,120800,557418560,7670,7670,7670,7670,0
20230925,120700,557418560,7670,7670,7670,7670,0
20230925,120600,557418560,7670,7670,7670,7670,0
20230925,120500,557418560,7670,7670,7670,7670,66
20230925,120400,556912340,7670,7670,7670,7670,46
20230925,120300,556559520,7680,7680,7680,7680,0
20230925,120200,556559520,7680,7680,7680,7680,24
20230925,120100,556375200,7680,7680,7680,7680,30
20230925,120000,556144800,7680,7690,7690,7680,49
20230925,115900,555768320,7690,7690,7690,7690,0
20230925,115800,555768320,7690,7690,7690,7690,0
20230925,115700,555768320,7690,7690,7690,7690,4
20230925,115600,555737560,7700,7700,7700,7700,0
20230925,115500,555737560,7700,7700,7700,7700,0
20230925,115400,555737560,7700,7700,7700,7700,192
20230925,115300,554259160,7700,7700,7700,7700,0
20230925,115200,554259160,7700,7700,7700,7700,0
20230925,115100,554259160,7700,7700,7700,7700,0
20230925,115000,554259160,7700,7700,7700,7700,0
20230925,114900,554259160,7700,7720,7720,7700,111
20230925,114800,553404420,7730,7730,7730,7730,2
20230925,114700,553388960,7730,7730,7730,7730,1
20230925,114600,553381230,7700,7700,7700,7700,0
20230925,114500,553381230,7700,7700,7700,7700,0
20230925,114400,553381230,7700,7700,7700,7700,0
20230925,114300,553381230,7700,7700,7700,7700,0
20230925,114200,553381230,7700,7700,7700,7700,0
20230925,114100,553381230,7700,7700,7700,7700,0
20230925,114000,553381230,7700,7700,7700,7700,6
20230925,113900,553335030,7710,7710,7710,7710,100
20230925,113800,552564030,7710,7710,7710,7710,0
20230925,113700,552564030,7710,7710,7710,7710,0
20230925,113600,552564030,7710,7710,7710,7710,0
20230925,113500,552564030,7710,7710,7710,7710,0
20230925,113400,552564030,7710,7710,7710,7710,0
20230925,113300,552564030,7710,7710,7710,7710,0
20230925,113200,552564030,7710,7700,7710,7700,15
20230925,113100,552448520,7710,7710,7710,7710,0
20230925,113000,552448520,7710,7710,7710,7710,0
20230925,112900,552448520,7710,7710,7710,7710,0
20230925,112800,552448520,7710,7710,7710,7710,0
20230925,112700,552448520,7710,7710,7710,7710,0
20230925,112600,552448520,7710,7710,7710,7710,1
20230925,112500,552440810,7660,7660,7660,7660,99
20230925,112400,551682470,7660,7660,7660,7660,0
20230925,112300,551682470,7660,7670,7670,7660,196
20230925,112200,550179650,7760,7760,7760,7760,0
20230925,112100,550179650,7760,7760,7760,7760,0
20230925,112000,550179650,7760,7690,7760,7690,26
20230925,111900,549978330,7660,7680,7680,7660,102
20230925,111800,549196610,7680,7680,7680,7680,50
20230925,111700,548812610,7670,7670,7670,7670,0
20230925,111600,548812610,7670,7680,7680,7670,27
20230925,111500,548605450,7680,7680,7680,7680,20
20230925,111400,548451850,7680,7680,7680,7680,0
20230925,111300,548451850,7680,7680,7680,7680,0
20230925,111200,548451850,7680,7680,7680,7680,0
20230925,111100,548451850,7680,7680,7680,7680,0
20230925,111000,548451850,7680,7680,7680,7680,0
20230925,110900,548451850,7680,7680,7680,7680,147
20230925,110800,547322890,7680,7680,7680,7680,10
20230925,110700,547246090,7660,7650,7660,7650,91
20230925,110600,546549370,7650,7650,7650,7650,64
20230925,110500,546059770,7660,7680,7680,7660,424
20230925,110400,542803850,7720,7720,7720,7720,1
20230925,110300,542796130,7670,7670,7670,7670,65
20230925,110200,542297580,7670,7670,7670,7670,58
20230925,110100,541852720,7710,7710,7710,7710,0
20230925,110000,541852720,7710,7760,7760,7710,612
20230925,105900,537133480,7760,7760,7760,7760,0
20230925,105800,537133480,7760,7760,7760,7760,0
20230925,105700,537133480,7760,7760,7760,7760,1
20230925,105600,537125720,7730,7730,7730,7730,0
20230925,105500,537125720,7730,7730,7730,7730,183
20230925,105400,535711130,7760,7760,7760,7760,28
20230925,105300,535493850,7760,7760,7760,7760,1400
20230925,105200,524629850,7730,7730,7730,7730,0
20230925,105100,524629850,7730,7730,7730,7730,0
20230925,105000,524629850,7730,7730,7730,7730,98
20230925,104900,523872310,7720,7700,7720,7700,176
20230925,104800,522514970,7710,7670,7710,7670,385
20230925,104700,519555340,7660,7660,7660,7660,30
20230925,104600,519325540,7670,7670,7670,7670,1
20230925,104500,519317870,7650,7650,7650,7650,100
20230925,104400,518552870,7640,7640,7640,7640,0
20230925,104300,518552870,7640,7640,7640,7640,1200
20230925,104200,509384870,7650,7650,7650,7650,2
20230925,104100,509369570,7650,7660,7660,7650,224
20230925,104000,507654970,7660,7660,7660,7660,255
20230925,103900,505701670,7680,7680,7680,7680,1
20230925,103800,505693990,7690,7690,7690,7690,30
20230925,103700,505463290,7690,7690,7690,7690,2
20230925,103600,505447910,7680,7670,7690,7670,132
20230925,103500,504434210,7680,7680,7680,7680,30
20230925,103400,504203810,7690,7680,7690,7680,22
20230925,103300,504034840,7690,7640,7690,7640,205
20230925,103200,502467710,7650,7660,7700,7650,371
20230925,103100,499628850,7640,7640,7640,7640,60
20230925,103000,499170450,7630,7640,7640,7630,150
20230925,102900,498025690,7620,7620,7620,7620,100
20230925,102800,497263690,7630,7630,7660,7620,613
20230925,102700,492587550,7630,7630,7630,7630,0
20230925,102600,492587550,7630,7660,7660,7630,384
20230925,102500,489653450,7650,7650,7650,7650,1
20230925,102400,489645800,7670,7670,7670,7670,180
20230925,102300,488265200,7670,7640,7670,7640,101
20230925,102200,487493530,7680,7680,7680,7680,20
20230925,102100,487339930,7680,7670,7680,7640,1515
20230925,102000,475739230,7700,7680,7700,7670,302
20230925,101900,473422820,7680,7750,7750,7680,2527
20230925,101800,453948530,7770,7770,7770,7770,0
20230925,101700,453948530,7770,7770,7770,7770,10
20230925,101600,453870830,7770,7770,7770,7770,0
20230925,101500,453870830,7770,7770,7770,7770,0
20230925,101400,453870830,7770,7770,7770,7770,42
20230925,101300,453544490,7770,7770,7770,7770,2
20230925,101200,453528950,7770,7760,7770,7760,20
20230925,101100,453373700,7740,7740,7740,7740,430
20230925,101000,450045500,7740,7740,7740,7740,0
20230925,100900,450045500,7740,7800,7800,7740,5666
20230925,100800,406058020,7820,7800,7840,7800,1394
20230925,100700,395184700,7800,7880,7880,7800,328
20230925,100600,392616040,7850,7880,7880,7850,7
20230925,100500,392561060,7880,7880,7880,7880,2
20230925,100400,392545300,7890,7860,7890,7860,4
20230925,100300,392513780,7860,7860,7860,7860,50
20230925,100200,392120780,7900,7900,7900,7900,3
20230925,100100,392097080,7900,7870,7900,7870,758
20230925,100000,386114690,7870,7870,7870,7870,640
20230925,095900,381077890,7870,7900,7900,7870,185
20230925,095800,379621880,7890,7890,7890,7890,0
20230925,095700,379621880,7890,7890,7890,7890,50
20230925,095600,379227380,7870,7870,7870,7870,1
20230925,095500,379219510,7870,7870,7870,7870,55
20230925,095400,378786660,7870,7860,7870,7860,273
20230925,095300,376640210,7860,7860,7860,7860,1
20230925,095200,376632350,7860,7850,7860,7800,742
20230925,095100,370806690,7850,7850,7850,7850,1
20230925,095000,370798840,7800,7810,7810,7800,61
20230925,094900,370322660,7810,7810,7810,7810,0
20230925,094800,370322660,7810,7810,7810,7810,0
20230925,094700,370322660,7810,7810,7810,7810,64
20230925,094600,369822820,7810,7790,7810,7780,85
20230925,094500,369161360,7810,7810,7810,7810,2
20230925,094400,369145740,7800,7830,7830,7800,264
20230925,094300,367086380,7820,7860,7860,7820,130
20230925,094200,366068980,7860,7860,7860,7850,4
20230925,094100,366037550,7860,7860,7860,7860,135
20230925,094000,364976450,7860,7860,7860,7860,0
20230925,093900,364976450,7860,7860,7860,7860,1
20230925,093800,364968590,7860,7860,7860,7860,101
20230925,093700,364174730,7860,7820,7860,7820,5
20230925,093600,364135510,7880,7880,7880,7880,1
20230925,093500,364127630,7800,7950,7950,7800,2069
20230925,093400,347791610,7950,7850,7980,7800,3419
20230925,093300,320913440,7850,7870,7870,7850,14
20230925,093200,320803280,7870,7880,7880,7870,145
20230925,093100,319660700,7890,7890,7890,7890,0
20230925,093000,319660700,7890,7890,7890,7890,1
20230925,092900,319652810,7860,7860,7860,7850,121
20230925,092800,318701760,7860,7850,7860,7850,101
20230925,092700,317908900,7860,7860,7860,7860,0
20230925,092600,317908900,7860,7820,7860,7820,2000
20230925,092500,302215780,7820,7820,7820,7770,107
20230925,092400,301383570,7780,7830,7830,7780,330
20230925,092300,298809770,7830,7790,7830,7780,291
20230925,092200,296545690,7790,7790,7790,7790,0
20230925,092100,296545690,7790,7790,7790,7780,153
20230925,092000,295354020,7800,7780,7800,7780,365
20230925,091900,292509350,7740,7740,7740,7740,0
20230925,091800,292509350,7740,7740,7750,7740,101
20230925,091700,291727410,7790,7790,7790,7790,9
20230925,091600,291657300,7790,7660,7790,7660,803
20230925,091500,285448830,7650,7750,7750,7650,4917
20230925,091400,247676510,7720,7820,7830,7720,3626
20230925,091300,219466040,7820,7900,7910,7820,2575
20230925,091200,199215640,7910,7970,7970,7910,2617
20230925,091100,178452940,7970,7970,7970,7960,564
20230925,091000,173962100,7960,7980,7980,7960,239
20230925,090900,172058990,7960,7960,7970,7960,501
20230925,090800,168070030,7960,8080,8080,7960,5224
20230925,090700,126142050,8060,8070,8070,8060,4881
20230925,090600,86782760,8070,8070,8070,8070,0
20230925,090500,86782760,8070,8070,8070,8060,78
20230925,090400,86153310,8060,8060,8060,8060,51
20230925,090300,85742250,8100,8050,8100,8040,195
20230925,090200,84167150,8040,8130,8130,8040,2799
20230925,090100,61542930,8130,8170,8200,8130,1049
20230925,090000,52990940,8230,8350,8370,8140,6359