stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230926,200400,268652780,7500,7500,7500,7500,1418
20230926,200300,268652780,7500,7500,7500,7500,0
20230926,200200,268652780,7500,7500,7500,7500,0
20230926,200100,268652780,7500,7500,7500,7500,0
20230926,200000,268652780,7500,7500,7500,7500,0
20230926,195900,268652780,7500,7500,7500,7500,0
20230926,195800,268652780,7500,7500,7500,7500,0
20230926,195700,268652780,7500,7500,7500,7500,0
20230926,195600,268652780,7500,7500,7500,7500,0
20230926,195500,268652780,7500,7500,7500,7500,0
20230926,195400,268652780,7500,7500,7500,7500,0
20230926,195300,268652780,7500,7500,7500,7500,0
20230926,195200,268652780,7500,7500,7500,7500,0
20230926,195100,268652780,7500,7500,7500,7500,0
20230926,195000,268652780,7500,7500,7500,7500,0
20230926,194900,268652780,7500,7500,7500,7500,0
20230926,194800,268652780,7500,7500,7500,7500,0
20230926,194700,268652780,7500,7500,7500,7500,0
20230926,194600,268652780,7500,7500,7500,7500,0
20230926,194500,268652780,7500,7500,7500,7500,0
20230926,194400,268652780,7500,7500,7500,7500,0
20230926,194300,268652780,7500,7500,7500,7500,0
20230926,194200,268652780,7500,7500,7500,7500,0
20230926,194100,268652780,7500,7500,7500,7500,0
20230926,194000,268652780,7500,7500,7500,7500,0
20230926,193900,268652780,7500,7500,7500,7500,0
20230926,193800,268652780,7500,7500,7500,7500,0
20230926,193700,268652780,7500,7500,7500,7500,0
20230926,193600,268652780,7500,7500,7500,7500,0
20230926,193500,268652780,7500,7500,7500,7500,0
20230926,193400,268652780,7500,7500,7500,7500,1418
20230926,193300,268652780,7500,7500,7500,7500,0
20230926,193200,268652780,7500,7500,7500,7500,0
20230926,193100,268652780,7500,7500,7500,7500,0
20230926,193000,268652780,7500,7500,7500,7500,0
20230926,192900,268652780,7500,7500,7500,7500,0
20230926,192800,268652780,7500,7500,7500,7500,0
20230926,192700,268652780,7500,7500,7500,7500,0
20230926,192600,268652780,7500,7500,7500,7500,0
20230926,192500,268652780,7500,7500,7500,7500,0
20230926,192400,268652780,7500,7500,7500,7500,0
20230926,192300,268652780,7500,7500,7500,7500,0
20230926,192200,268652780,7500,7500,7500,7500,0
20230926,192100,268652780,7500,7500,7500,7500,0
20230926,192000,268652780,7500,7500,7500,7500,0
20230926,191900,268652780,7500,7500,7500,7500,0
20230926,191800,268652780,7500,7500,7500,7500,0
20230926,191700,268652780,7500,7500,7500,7500,0
20230926,191600,268652780,7500,7500,7500,7500,0
20230926,191500,268652780,7500,7500,7500,7500,0
20230926,191400,268652780,7500,7500,7500,7500,0
20230926,191300,268652780,7500,7500,7500,7500,0
20230926,191200,268652780,7500,7500,7500,7500,0
20230926,191100,268652780,7500,7500,7500,7500,0
20230926,191000,268652780,7500,7500,7500,7500,0
20230926,190900,268652780,7500,7500,7500,7500,0
20230926,190800,268652780,7500,7500,7500,7500,0
20230926,190700,268652780,7500,7500,7500,7500,0
20230926,190600,268652780,7500,7500,7500,7500,0
20230926,190500,268652780,7500,7500,7500,7500,0
20230926,190400,268652780,7500,7500,7500,7500,1418
20230926,190300,268652780,7500,7500,7500,7500,0
20230926,190200,268652780,7500,7500,7500,7500,0
20230926,190100,268652780,7500,7500,7500,7500,0
20230926,190000,268652780,7500,7500,7500,7500,0
20230926,185900,268652780,7500,7500,7500,7500,0
20230926,185800,268652780,7500,7500,7500,7500,0
20230926,185700,268652780,7500,7500,7500,7500,0
20230926,185600,268652780,7500,7500,7500,7500,0
20230926,185500,268652780,7500,7500,7500,7500,0
20230926,185400,268652780,7500,7500,7500,7500,0
20230926,185300,268652780,7500,7500,7500,7500,0
20230926,185200,268652780,7500,7500,7500,7500,0
20230926,185100,268652780,7500,7500,7500,7500,0
20230926,185000,268652780,7500,7500,7500,7500,0
20230926,184900,268652780,7500,7500,7500,7500,0
20230926,184800,268652780,7500,7500,7500,7500,0
20230926,184700,268652780,7500,7500,7500,7500,0
20230926,184600,268652780,7500,7500,7500,7500,0
20230926,184500,268652780,7500,7500,7500,7500,0
20230926,184400,268652780,7500,7500,7500,7500,0
20230926,184300,268652780,7500,7500,7500,7500,0
20230926,184200,268652780,7500,7500,7500,7500,0
20230926,184100,268652780,7500,7500,7500,7500,0
20230926,184000,268652780,7500,7500,7500,7500,0
20230926,183900,268652780,7500,7500,7500,7500,0
20230926,183800,268652780,7500,7500,7500,7500,0
20230926,183700,268652780,7500,7500,7500,7500,0
20230926,183600,268652780,7500,7500,7500,7500,0
20230926,183500,268652780,7500,7500,7500,7500,0
20230926,183400,268652780,7500,7500,7500,7500,1418
20230926,183300,268652780,7500,7500,7500,7500,0
20230926,183200,268652780,7500,7500,7500,7500,0
20230926,183100,268652780,7500,7500,7500,7500,0
20230926,183000,268652780,7500,7500,7500,7500,0
20230926,182900,268652780,7500,7500,7500,7500,0
20230926,182800,268652780,7500,7500,7500,7500,0
20230926,182700,268652780,7500,7500,7500,7500,0
20230926,182600,268652780,7500,7500,7500,7500,0
20230926,182500,268652780,7500,7500,7500,7500,0
20230926,182400,268652780,7500,7500,7500,7500,0
20230926,182300,268652780,7500,7500,7500,7500,0
20230926,182200,268652780,7500,7500,7500,7500,0
20230926,182100,268652780,7500,7500,7500,7500,0
20230926,182000,268652780,7500,7500,7500,7500,0
20230926,181900,268652780,7500,7500,7500,7500,0
20230926,181800,268652780,7500,7500,7500,7500,0
20230926,181700,268652780,7500,7500,7500,7500,0
20230926,181600,268652780,7500,7500,7500,7500,0
20230926,181500,268652780,7500,7500,7500,7500,0
20230926,181400,268652780,7500,7500,7500,7500,0
20230926,181300,268652780,7500,7500,7500,7500,0
20230926,181200,268652780,7500,7500,7500,7500,0
20230926,181100,268652780,7500,7500,7500,7500,0
20230926,181000,268652780,7500,7500,7500,7500,0
20230926,180900,268652780,7500,7500,7500,7500,0
20230926,180800,268652780,7500,7500,7500,7500,0
20230926,180700,268652780,7500,7500,7500,7500,0
20230926,180600,268652780,7500,7500,7500,7500,0
20230926,180500,268652780,7500,7500,7500,7500,0
20230926,180400,268652780,7500,7500,7500,7500,1418
20230926,180300,268652780,7500,7500,7500,7500,0
20230926,180200,268652780,7500,7500,7500,7500,0
20230926,180100,268652780,7500,7500,7500,7500,0
20230926,180000,268652780,7500,7500,7500,7500,0
20230926,175900,268652780,7500,7500,7500,7500,0
20230926,175800,268652780,7500,7500,7500,7500,0
20230926,175700,268652780,7500,7500,7500,7500,0
20230926,175600,268652780,7500,7500,7500,7500,0
20230926,175500,268652780,7500,7500,7500,7500,0
20230926,175400,268652780,7500,7500,7500,7500,0
20230926,175300,268652780,7500,7500,7500,7500,0
20230926,175200,268652780,7500,7500,7500,7500,0
20230926,175100,268652780,7500,7500,7500,7500,0
20230926,175000,268652780,7500,7500,7500,7500,0
20230926,174900,268652780,7500,7500,7500,7500,0
20230926,174800,268652780,7500,7500,7500,7500,0
20230926,174700,268652780,7500,7500,7500,7500,0
20230926,174600,268652780,7500,7500,7500,7500,0
20230926,174500,268652780,7500,7500,7500,7500,0
20230926,174400,268652780,7500,7500,7500,7500,0
20230926,174300,268652780,7500,7500,7500,7500,0
20230926,174200,268652780,7500,7500,7500,7500,0
20230926,174100,268652780,7500,7500,7500,7500,0
20230926,174000,268652780,7500,7500,7500,7500,0
20230926,173900,268652780,7500,7500,7500,7500,0
20230926,173800,268652780,7500,7500,7500,7500,0
20230926,173700,268652780,7500,7500,7500,7500,0
20230926,173600,268652780,7500,7500,7500,7500,0
20230926,173500,268652780,7500,7500,7500,7500,0
20230926,173400,268652780,7500,7500,7500,7500,1418
20230926,173300,268652780,7500,7500,7500,7500,0
20230926,173200,268652780,7500,7500,7500,7500,0
20230926,173100,268652780,7500,7500,7500,7500,0
20230926,173000,268652780,7500,7500,7500,7500,0
20230926,172900,268652780,7500,7500,7500,7500,0
20230926,172800,268652780,7500,7500,7500,7500,0
20230926,172700,268652780,7500,7500,7500,7500,0
20230926,172600,268652780,7500,7500,7500,7500,0
20230926,172500,268652780,7500,7500,7500,7500,0
20230926,172400,268652780,7500,7500,7500,7500,0
20230926,172300,268652780,7500,7500,7500,7500,0
20230926,172200,268652780,7500,7500,7500,7500,0
20230926,172100,268652780,7500,7500,7500,7500,0
20230926,172000,268652780,7500,7500,7500,7500,0
20230926,171900,268652780,7500,7500,7500,7500,0
20230926,171800,268652780,7500,7500,7500,7500,0
20230926,171700,268652780,7500,7500,7500,7500,0
20230926,171600,268652780,7500,7500,7500,7500,0
20230926,171500,268652780,7500,7500,7500,7500,0
20230926,171400,268652780,7500,7500,7500,7500,0
20230926,171300,268652780,7500,7500,7500,7500,0
20230926,171200,268652780,7500,7500,7500,7500,0
20230926,171100,268652780,7500,7500,7500,7500,0
20230926,171000,268652780,7500,7500,7500,7500,0
20230926,170900,268652780,7500,7500,7500,7500,0
20230926,170800,268652780,7500,7500,7500,7500,0
20230926,170700,268652780,7500,7500,7500,7500,0
20230926,170600,268652780,7500,7500,7500,7500,0
20230926,170500,268652780,7500,7500,7500,7500,0
20230926,170400,268652780,7500,7500,7500,7500,1418
20230926,170300,268652780,7500,7500,7500,7500,0
20230926,170200,268652780,7500,7500,7500,7500,0
20230926,170100,268652780,7500,7500,7500,7500,0
20230926,170000,268652780,7500,7500,7500,7500,0
20230926,165900,268652780,7500,7500,7500,7500,0
20230926,165800,268652780,7500,7500,7500,7500,0
20230926,165700,268652780,7500,7500,7500,7500,0
20230926,165600,268652780,7500,7500,7500,7500,0
20230926,165500,268652780,7500,7500,7500,7500,0
20230926,165400,268652780,7500,7500,7500,7500,0
20230926,165300,268652780,7500,7500,7500,7500,0
20230926,165200,268652780,7500,7500,7500,7500,0
20230926,165100,268652780,7500,7500,7500,7500,0
20230926,165000,268652780,7500,7500,7500,7500,0
20230926,164900,268652780,7500,7500,7500,7500,0
20230926,164800,268652780,7500,7500,7500,7500,0
20230926,164700,268652780,7500,7500,7500,7500,0
20230926,164600,268652780,7500,7500,7500,7500,0
20230926,164500,268652780,7500,7500,7500,7500,0
20230926,164400,268652780,7500,7500,7500,7500,0
20230926,164300,268652780,7500,7500,7500,7500,0
20230926,164200,268652780,7500,7500,7500,7500,0
20230926,164100,268652780,7500,7500,7500,7500,0
20230926,164000,268652780,7500,7500,7500,7500,0
20230926,163900,268652780,7500,7500,7500,7500,0
20230926,163800,268652780,7500,7500,7500,7500,0
20230926,163700,268652780,7500,7500,7500,7500,0
20230926,163600,268652780,7500,7500,7500,7500,0
20230926,163500,268652780,7500,7500,7500,7500,0
20230926,163400,268652780,7500,7500,7500,7500,1418
20230926,163300,268652780,7500,7500,7500,7500,0
20230926,163200,268652780,7500,7500,7500,7500,0
20230926,163100,268652780,7500,7500,7500,7500,0
20230926,163000,268652780,7500,7500,7500,7500,0
20230926,162900,268652780,7500,7500,7500,7500,0
20230926,162800,268652780,7500,7500,7500,7500,0
20230926,162700,268652780,7500,7500,7500,7500,0
20230926,162600,268652780,7500,7500,7500,7500,0
20230926,162500,268652780,7500,7500,7500,7500,0
20230926,162400,268652780,7500,7500,7500,7500,0
20230926,162300,268652780,7500,7500,7500,7500,0
20230926,162200,268652780,7500,7500,7500,7500,0
20230926,162100,268652780,7500,7500,7500,7500,0
20230926,162000,268652780,7500,7500,7500,7500,0
20230926,161900,268652780,7500,7500,7500,7500,0
20230926,161800,268652780,7500,7500,7500,7500,0
20230926,161700,268652780,7500,7500,7500,7500,0
20230926,161600,268652780,7500,7500,7500,7500,0
20230926,161500,268652780,7500,7500,7500,7500,0
20230926,161400,268652780,7500,7500,7500,7500,0
20230926,161300,268652780,7500,7500,7500,7500,0
20230926,161200,268652780,7500,7500,7500,7500,0
20230926,161100,268652780,7500,7500,7500,7500,0
20230926,161000,268652780,7500,7500,7500,7500,0
20230926,160900,268652780,7500,7500,7500,7500,0
20230926,160800,268652780,7500,7500,7500,7500,0
20230926,160700,268652780,7500,7500,7500,7500,0
20230926,160600,268652780,7500,7500,7500,7500,0
20230926,160500,268652780,7500,7500,7500,7500,0
20230926,160400,268652780,7500,7500,7500,7500,1418
20230926,160300,268652780,7500,7500,7500,7500,0
20230926,160200,268652780,7500,7500,7500,7500,0
20230926,160100,268652780,7500,7500,7500,7500,0
20230926,160000,268652780,7500,7500,7500,7500,0
20230926,155900,268652780,7500,7500,7500,7500,0
20230926,155800,268652780,7500,7500,7500,7500,0
20230926,155700,268652780,7500,7500,7500,7500,0
20230926,155600,268652780,7500,7500,7500,7500,0
20230926,155500,268652780,7500,7500,7500,7500,0
20230926,155400,268652780,7500,7500,7500,7500,0
20230926,155300,268652780,7500,7500,7500,7500,0
20230926,155200,268652780,7500,7500,7500,7500,0
20230926,155100,268652780,7500,7500,7500,7500,0
20230926,155000,268652780,7500,7500,7500,7500,0
20230926,154900,268652780,7500,7500,7500,7500,0
20230926,154800,268652780,7500,7500,7500,7500,0
20230926,154700,268652780,7500,7500,7500,7500,0
20230926,154600,268652780,7500,7500,7500,7500,0
20230926,154500,268652780,7500,7500,7500,7500,0
20230926,154400,268652780,7500,7500,7500,7500,0
20230926,154300,268652780,7500,7500,7500,7500,0
20230926,154200,268652780,7500,7500,7500,7500,0
20230926,154100,268652780,7500,7500,7500,7500,0
20230926,154000,268652780,7500,7500,7500,7500,0
20230926,153900,268652780,7500,7500,7500,7500,0
20230926,153800,268652780,7500,7500,7500,7500,0
20230926,153700,268652780,7500,7500,7500,7500,0
20230926,153600,268652780,7500,7500,7500,7500,0
20230926,153500,268652780,7500,7500,7500,7500,0
20230926,153400,268652780,7500,7500,7500,7500,1418
20230926,153300,268652780,7500,7500,7500,7500,0
20230926,153200,268652780,7500,7500,7500,7500,0
20230926,153100,268652780,7500,7500,7500,7500,0
20230926,153000,268652780,7500,7500,7500,7500,1418
20230926,152900,258017780,7560,7560,7560,7560,0
20230926,152800,258017780,7560,7560,7560,7560,0
20230926,152700,258017780,7560,7560,7560,7560,0
20230926,152600,258017780,7560,7560,7560,7560,0
20230926,152500,258017780,7560,7560,7560,7560,0
20230926,152400,258017780,7560,7560,7560,7560,0
20230926,152300,258017780,7560,7560,7560,7560,0
20230926,152200,258017780,7560,7560,7560,7560,0
20230926,152100,258017780,7560,7560,7560,7560,0
20230926,152000,258017780,7560,7560,7560,7560,0
20230926,151900,258017780,7560,7560,7570,7560,202
20230926,151800,256490650,7560,7560,7560,7560,12
20230926,151700,256399930,7570,7570,7570,7570,0
20230926,151600,256399930,7570,7570,7570,7570,1
20230926,151500,256392360,7520,7570,7570,7520,210
20230926,151400,254812660,7570,7550,7570,7540,31
20230926,151300,254578590,7570,7560,7570,7560,17
20230926,151200,254450060,7570,7570,7570,7560,85
20230926,151100,253806940,7580,7580,7580,7580,0
20230926,151000,253806940,7580,7580,7580,7580,0
20230926,150900,253806940,7580,7580,7580,7580,49
20230926,150800,253435520,7580,7580,7580,7580,0
20230926,150700,253435520,7580,7540,7580,7540,215
20230926,150600,251814380,7540,7540,7540,7540,0
20230926,150500,251814380,7540,7520,7540,7510,191
20230926,150400,250379550,7540,7540,7540,7540,0
20230926,150300,250379550,7540,7530,7540,7530,199
20230926,150200,248879140,7530,7530,7530,7530,0
20230926,150100,248879140,7530,7540,7540,7530,18
20230926,150000,248743550,7540,7540,7540,7540,0
20230926,145900,248743550,7540,7540,7540,7540,11
20230926,145800,248660610,7520,7520,7520,7520,10
20230926,145700,248585410,7540,7540,7540,7540,6
20230926,145600,248540170,7540,7540,7540,7540,22
20230926,145500,248374290,7540,7540,7540,7540,15
20230926,145400,248261190,7540,7540,7540,7540,4
20230926,145300,248231030,7510,7540,7540,7510,51
20230926,145200,247846520,7540,7540,7540,7540,10
20230926,145100,247771120,7540,7540,7540,7540,105
20230926,145000,246979420,7540,7510,7540,7510,17
20230926,144900,246851520,7520,7520,7520,7520,0
20230926,144800,246851520,7520,7490,7520,7490,34
20230926,144700,246596580,7510,7510,7510,7510,1
20230926,144600,246589070,7540,7530,7540,7530,100
20230926,144500,245835370,7540,7540,7540,7540,11
20230926,144400,245752430,7540,7490,7540,7460,809
20230926,144300,239715350,7570,7570,7570,7570,2
20230926,144200,239700210,7590,7590,7590,7590,2
20230926,144100,239685030,7590,7590,7590,7590,1
20230926,144000,239677440,7560,7540,7620,7470,2684
20230926,143900,219429560,7550,7510,7550,7510,684
20230926,143800,214276530,7510,7510,7510,7510,0
20230926,143700,214276530,7510,7510,7510,7510,1
20230926,143600,214269020,7420,7430,7510,7420,874
20230926,143500,207770550,7430,7400,7430,7400,1368
20230926,143400,197636700,7400,7400,7400,7400,1
20230926,143300,197629300,7400,7400,7400,7400,1
20230926,143200,197621900,7400,7320,7400,7320,727
20230926,143100,192289230,7320,7320,7330,7310,68
20230926,143000,191791510,7250,7350,7350,7240,4093
20230926,142900,162055360,7350,7420,7420,7320,1810
20230926,142800,148759770,7430,7420,7430,7400,515
20230926,142700,144945300,7450,7460,7460,7450,240
20230926,142600,143157100,7500,7490,7500,7490,101
20230926,142500,142400600,7510,7520,7520,7510,7
20230926,142400,142348020,7450,7500,7530,7450,377
20230926,142300,139529160,7540,7540,7540,7540,0
20230926,142200,139529160,7540,7540,7540,7540,0
20230926,142100,139529160,7540,7540,7540,7540,0
20230926,142000,139529160,7540,7540,7540,7540,1
20230926,141900,139521620,7500,7540,7540,7500,1008
20230926,141800,131952810,7550,7570,7570,7530,633
20230926,141700,127177210,7610,7570,7610,7570,101
20230926,141600,126412600,7610,7560,7610,7560,101
20230926,141500,125648990,7620,7610,7620,7610,6
20230926,141400,125603320,7570,7570,7570,7570,5
20230926,141300,125565470,7560,7610,7610,7560,1879
20230926,141200,111306320,7660,7660,7660,7660,0
20230926,141100,111306320,7660,7660,7660,7660,1
20230926,141000,111298660,7610,7660,7660,7610,201
20230926,140900,109769000,7620,7630,7630,7620,1527
20230926,140800,98132380,7630,7630,7630,7630,105
20230926,140700,97331230,7640,7640,7640,7640,17
20230926,140600,97201350,7640,7640,7640,7640,3
20230926,140500,97178430,7640,7640,7640,7640,150
20230926,140400,96032430,7650,7650,7650,7650,49
20230926,140300,95657580,7690,7690,7690,7690,0
20230926,140200,95657580,7690,7690,7690,7690,0
20230926,140100,95657580,7690,7690,7690,7690,0
20230926,140000,95657580,7690,7690,7690,7690,0
20230926,135900,95657580,7690,7690,7690,7690,0
20230926,135800,95657580,7690,7690,7690,7690,0
20230926,135700,95657580,7690,7690,7690,7690,0
20230926,135600,95657580,7690,7670,7690,7650,101
20230926,135500,94884770,7690,7690,7690,7690,0
20230926,135400,94884770,7690,7690,7690,7690,0
20230926,135300,94884770,7690,7690,7690,7690,0
20230926,135200,94884770,7690,7690,7690,7690,0
20230926,135100,94884770,7690,7690,7690,7690,0
20230926,135000,94884770,7690,7690,7690,7690,1
20230926,134900,94877080,7670,7670,7670,7670,1
20230926,134800,94869410,7690,7690,7690,7690,0
20230926,134700,94869410,7690,7690,7690,7690,0
20230926,134600,94869410,7690,7690,7690,7690,0
20230926,134500,94869410,7690,7690,7690,7690,0
20230926,134400,94869410,7690,7690,7690,7690,0
20230926,134300,94869410,7690,7690,7690,7690,0
20230926,134200,94869410,7690,7690,7690,7690,0
20230926,134100,94869410,7690,7690,7690,7690,0
20230926,134000,94869410,7690,7690,7690,7690,0
20230926,133900,94869410,7690,7690,7690,7690,0
20230926,133800,94869410,7690,7690,7690,7690,0
20230926,133700,94869410,7690,7690,7690,7690,0
20230926,133600,94869410,7690,7690,7690,7690,0
20230926,133500,94869410,7690,7690,7690,7690,0
20230926,133400,94869410,7690,7690,7690,7690,0
20230926,133300,94869410,7690,7690,7690,7690,0
20230926,133200,94869410,7690,7690,7690,7690,1
20230926,133100,94861720,7690,7690,7690,7690,0
20230926,133000,94861720,7690,7670,7690,7670,2
20230926,132900,94846360,7680,7690,7690,7680,10
20230926,132800,94769510,7690,7650,7690,7650,64
20230926,132700,94279870,7690,7690,7690,7690,0
20230926,132600,94279870,7690,7690,7690,7690,1
20230926,132500,94272180,7650,7650,7650,7650,200
20230926,132400,92742180,7700,7700,7700,7700,0
20230926,132300,92742180,7700,7700,7700,7700,0
20230926,132200,92742180,7700,7700,7700,7700,0
20230926,132100,92742180,7700,7700,7700,7700,0
20230926,132000,92742180,7700,7700,7700,7700,0
20230926,131900,92742180,7700,7700,7700,7700,0
20230926,131800,92742180,7700,7650,7700,7650,173
20230926,131700,91418640,7660,7660,7660,7660,0
20230926,131600,91418640,7660,7670,7670,7660,28
20230926,131500,91204140,7680,7680,7680,7680,1
20230926,131400,91196460,7700,7700,7700,7700,0
20230926,131300,91196460,7700,7700,7700,7700,0
20230926,131200,91196460,7700,7700,7700,7700,0
20230926,131100,91196460,7700,7700,7700,7700,1
20230926,131000,91188760,7700,7700,7700,7700,0
20230926,130900,91188760,7700,7700,7700,7700,0
20230926,130800,91188760,7700,7700,7700,7700,0
20230926,130700,91188760,7700,7700,7700,7700,0
20230926,130600,91188760,7700,7700,7700,7700,0
20230926,130500,91188760,7700,7700,7700,7700,0
20230926,130400,91188760,7700,7660,7700,7660,929
20230926,130300,84072580,7660,7660,7660,7660,0
20230926,130200,84072580,7660,7670,7670,7660,64
20230926,130100,83582260,7700,7700,7700,7700,0
20230926,130000,83582260,7700,7700,7700,7700,0
20230926,125900,83582260,7700,7700,7700,7700,0
20230926,125800,83582260,7700,7700,7700,7700,0
20230926,125700,83582260,7700,7700,7700,7700,0
20230926,125600,83582260,7700,7700,7700,7700,0
20230926,125500,83582260,7700,7700,7700,7700,0
20230926,125400,83582260,7700,7700,7700,7700,5
20230926,125300,83543760,7700,7700,7700,7700,0
20230926,125200,83543760,7700,7700,7700,7700,0
20230926,125100,83543760,7700,7700,7700,7700,0
20230926,125000,83543760,7700,7700,7700,7700,0
20230926,124900,83543760,7700,7700,7700,7700,3
20230926,124800,83520660,7660,7660,7660,7660,0
20230926,124700,83520660,7660,7660,7660,7660,0
20230926,124600,83520660,7660,7660,7660,7660,0
20230926,124500,83520660,7660,7660,7660,7660,0
20230926,124400,83520660,7660,7660,7660,7660,0
20230926,124300,83520660,7660,7660,7660,7660,0
20230926,124200,83520660,7660,7660,7660,7660,3
20230926,124100,83497680,7660,7660,7660,7660,1
20230926,124000,83490020,7660,7660,7660,7660,1
20230926,123900,83482360,7700,7700,7700,7700,0
20230926,123800,83482360,7700,7700,7700,7700,0
20230926,123700,83482360,7700,7700,7700,7700,0
20230926,123600,83482360,7700,7700,7700,7700,0
20230926,123500,83482360,7700,7700,7700,7700,1
20230926,123400,83474660,7660,7660,7660,7660,103
20230926,123300,82685680,7720,7720,7720,7720,0
20230926,123200,82685680,7720,7720,7720,7720,0
20230926,123100,82685680,7720,7720,7720,7720,0
20230926,123000,82685680,7720,7720,7720,7720,0
20230926,122900,82685680,7720,7720,7720,7720,0
20230926,122800,82685680,7720,7720,7720,7660,757
20230926,122700,76886940,7670,7670,7670,7670,544
20230926,122600,72714460,7720,7720,7720,7720,0
20230926,122500,72714460,7720,7710,7720,7710,100
20230926,122400,71942620,7730,7730,7730,7730,0
20230926,122300,71942620,7730,7730,7730,7730,0
20230926,122200,71942620,7730,7730,7730,7730,0
20230926,122100,71942620,7730,7730,7730,7730,0
20230926,122000,71942620,7730,7730,7730,7730,0
20230926,121900,71942620,7730,7730,7730,7730,0
20230926,121800,71942620,7730,7730,7730,7730,0
20230926,121700,71942620,7730,7730,7730,7730,0
20230926,121600,71942620,7730,7730,7730,7730,0
20230926,121500,71942620,7730,7730,7730,7730,0
20230926,121400,71942620,7730,7730,7730,7730,0
20230926,121300,71942620,7730,7730,7730,7730,0
20230926,121200,71942620,7730,7730,7730,7730,0
20230926,121100,71942620,7730,7730,7730,7730,0
20230926,121000,71942620,7730,7730,7730,7730,0
20230926,120900,71942620,7730,7730,7730,7730,0
20230926,120800,71942620,7730,7730,7730,7730,0
20230926,120700,71942620,7730,7730,7730,7730,0
20230926,120600,71942620,7730,7730,7730,7730,0
20230926,120500,71942620,7730,7680,7730,7670,273
20230926,120400,69848490,7680,7680,7680,7680,468
20230926,120300,66254250,7690,7690,7690,7690,380
20230926,120200,63332050,7700,7700,7700,7700,0
20230926,120100,63332050,7700,7700,7700,7700,340
20230926,120000,60714050,7750,7710,7750,7710,44
20230926,115900,60373870,7710,7710,7710,7710,0
20230926,115800,60373870,7710,7710,7710,7710,0
20230926,115700,60373870,7710,7710,7710,7710,5
20230926,115600,60335320,7710,7710,7710,7710,0
20230926,115500,60335320,7710,7710,7710,7710,0
20230926,115400,60335320,7710,7710,7710,7710,0
20230926,115300,60335320,7710,7710,7710,7710,0
20230926,115200,60335320,7710,7710,7710,7710,0
20230926,115100,60335320,7710,7710,7710,7710,0
20230926,115000,60335320,7710,7710,7710,7710,148
20230926,114900,59194240,7750,7750,7750,7750,0
20230926,114800,59194240,7750,7750,7750,7750,0
20230926,114700,59194240,7750,7750,7750,7750,0
20230926,114600,59194240,7750,7750,7750,7750,0
20230926,114500,59194240,7750,7750,7750,7750,0
20230926,114400,59194240,7750,7750,7750,7750,0
20230926,114300,59194240,7750,7750,7750,7750,0
20230926,114200,59194240,7750,7740,7750,7740,10
20230926,114100,59116820,7740,7740,7740,7740,0
20230926,114000,59116820,7740,7710,7740,7710,2
20230926,113900,59101370,7730,7730,7730,7730,0
20230926,113800,59101370,7730,7740,7740,7730,211
20230926,113700,57470230,7740,7740,7740,7740,1
20230926,113600,57462490,7780,7780,7780,7780,0
20230926,113500,57462490,7780,7780,7780,7780,0
20230926,113400,57462490,7780,7780,7780,7780,0
20230926,113300,57462490,7780,7780,7780,7780,0
20230926,113200,57462490,7780,7780,7780,7780,0
20230926,113100,57462490,7780,7780,7780,7780,0
20230926,113000,57462490,7780,7780,7780,7780,0
20230926,112900,57462490,7780,7780,7780,7780,0
20230926,112800,57462490,7780,7780,7780,7780,0
20230926,112700,57462490,7780,7780,7780,7780,3
20230926,112600,57439150,7770,7770,7770,7770,0
20230926,112500,57439150,7770,7770,7770,7770,0
20230926,112400,57439150,7770,7770,7770,7770,0
20230926,112300,57439150,7770,7770,7770,7770,0
20230926,112200,57439150,7770,7770,7770,7770,0
20230926,112100,57439150,7770,7770,7770,7770,1400
20230926,112000,46561150,7770,7760,7770,7760,696
20230926,111900,41158200,7760,7760,7760,7760,0
20230926,111800,41158200,7760,7760,7760,7760,0
20230926,111700,41158200,7760,7760,7760,7760,0
20230926,111600,41158200,7760,7760,7760,7760,0
20230926,111500,41158200,7760,7710,7760,7710,3
20230926,111400,41134980,7770,7770,7770,7770,0
20230926,111300,41134980,7770,7770,7770,7770,0
20230926,111200,41134980,7770,7770,7770,7770,0
20230926,111100,41134980,7770,7770,7770,7770,0
20230926,111000,41134980,7770,7770,7770,7770,0
20230926,110900,41134980,7770,7770,7770,7770,0
20230926,110800,41134980,7770,7770,7770,7770,0
20230926,110700,41134980,7770,7770,7770,7770,0
20230926,110600,41134980,7770,7770,7770,7770,0
20230926,110500,41134980,7770,7770,7770,7770,0
20230926,110400,41134980,7770,7760,7770,7760,100
20230926,110300,40358190,7770,7770,7770,7770,1
20230926,110200,40350420,7700,7700,7700,7700,3
20230926,110100,40327320,7700,7710,7710,7700,258
20230926,110000,38340450,7780,7780,7780,7780,0
20230926,105900,38340450,7780,7780,7780,7780,0
20230926,105800,38340450,7780,7780,7780,7780,0
20230926,105700,38340450,7780,7780,7780,7780,1
20230926,105600,38332670,7710,7730,7730,7710,63
20230926,105500,37846420,7790,7780,7800,7730,1198
20230926,105400,28573950,7790,7790,7790,7790,190
20230926,105300,27093850,7790,7790,7790,7790,0
20230926,105200,27093850,7790,7790,7790,7790,0
20230926,105100,27093850,7790,7790,7790,7790,0
20230926,105000,27093850,7790,7790,7790,7790,0
20230926,104900,27093850,7790,7790,7790,7790,0
20230926,104800,27093850,7790,7790,7790,7790,0
20230926,104700,27093850,7790,7790,7790,7790,0
20230926,104600,27093850,7790,7790,7790,7790,0
20230926,104500,27093850,7790,7790,7790,7790,0
20230926,104400,27093850,7790,7790,7790,7790,0
20230926,104300,27093850,7790,7790,7790,7790,0
20230926,104200,27093850,7790,7790,7790,7790,1
20230926,104100,27086060,7750,7750,7750,7750,0
20230926,104000,27086060,7750,7790,7790,7750,402
20230926,103900,23967800,7780,7780,7780,7780,0
20230926,103800,23967800,7780,7780,7780,7780,3
20230926,103700,23944460,7780,7780,7780,7780,5
20230926,103600,23905560,7780,7780,7780,7780,4
20230926,103500,23874440,7770,7780,7780,7770,11
20230926,103400,23788960,7780,7780,7780,7780,0
20230926,103300,23788960,7780,7780,7780,7780,1
20230926,103200,23781180,7780,7780,7780,7780,202
20230926,103100,22209620,7780,7770,7780,7770,29
20230926,103000,21984280,7770,7770,7770,7770,11
20230926,102900,21898810,7770,7760,7770,7760,32
20230926,102800,21650460,7760,7750,7760,7750,35
20230926,102700,21379190,7750,7750,7750,7750,10
20230926,102600,21301690,7750,7750,7750,7750,12
20230926,102500,21208690,7750,7750,7750,7750,12
20230926,102400,21115690,7750,7740,7750,7740,14
20230926,102300,21007290,7750,7750,7750,7750,0
20230926,102200,21007290,7750,7750,7750,7750,0
20230926,102100,21007290,7750,7750,7750,7750,0
20230926,102000,21007290,7750,7740,7750,7740,22
20230926,101900,20836980,7740,7740,7740,7740,0
20230926,101800,20836980,7740,7740,7740,7740,2
20230926,101700,20821500,7740,7740,7740,7740,0
20230926,101600,20821500,7740,7740,7740,7740,0
20230926,101500,20821500,7740,7740,7740,7740,0
20230926,101400,20821500,7740,7740,7740,7740,0
20230926,101300,20821500,7740,7740,7740,7740,0
20230926,101200,20821500,7740,7740,7740,7740,0
20230926,101100,20821500,7740,7740,7740,7740,0
20230926,101000,20821500,7740,7730,7740,7690,58
20230926,100900,20375140,7690,7700,7700,7690,300
20230926,100800,18067630,7700,7700,7700,7700,100
20230926,100700,17297630,7690,7700,7700,7690,50
20230926,100600,16913110,7740,7740,7740,7740,0
20230926,100500,16913110,7740,7740,7740,7740,0
20230926,100400,16913110,7740,7740,7740,7740,1
20230926,100300,16905370,7690,7690,7690,7690,48
20230926,100200,16536250,7700,7700,7700,7700,232
20230926,100100,14749850,7740,7740,7740,7740,1
20230926,100000,14742110,7740,7740,7740,7740,1
20230926,095900,14734370,7710,7710,7710,7710,19
20230926,095800,14587880,7710,7710,7710,7710,7
20230926,095700,14533910,7710,7710,7710,7710,52
20230926,095600,14132990,7740,7740,7740,7740,0
20230926,095500,14132990,7740,7740,7740,7740,80
20230926,095400,13513790,7740,7740,7740,7740,100
20230926,095300,12739790,7750,7750,7750,7750,0
20230926,095200,12739790,7750,7750,7750,7750,0
20230926,095100,12739790,7750,7750,7750,7750,71
20230926,095000,12189540,7750,7750,7750,7750,0
20230926,094900,12189540,7750,7750,7750,7750,0
20230926,094800,12189540,7750,7750,7750,7750,0
20230926,094700,12189540,7750,7750,7750,7750,0
20230926,094600,12189540,7750,7750,7750,7750,1
20230926,094500,12181790,7700,7700,7700,7700,13
20230926,094400,12081690,7750,7750,7750,7750,0
20230926,094300,12081690,7750,7750,7750,7750,10
20230926,094200,12004190,7750,7750,7750,7750,0
20230926,094100,12004190,7750,7750,7750,7750,0
20230926,094000,12004190,7750,7750,7750,7750,50
20230926,093900,11616690,7750,7750,7750,7750,13
20230926,093800,11515940,7750,7750,7750,7750,0
20230926,093700,11515940,7750,7750,7750,7750,0
20230926,093600,11515940,7750,7750,7750,7750,0
20230926,093500,11515940,7750,7750,7750,7690,450
20230926,093400,8055320,7700,7700,7700,7700,179
20230926,093300,6677020,7750,7750,7750,7750,2
20230926,093200,6661520,7750,7750,7750,7750,0
20230926,093100,6661520,7750,7750,7750,7750,2
20230926,093000,6646020,7700,7700,7700,7700,1
20230926,092900,6638320,7750,7750,7750,7750,1
20230926,092800,6630570,7700,7740,7740,7700,40
20230926,092700,6321010,7750,7750,7750,7750,0
20230926,092600,6321010,7750,7750,7750,7750,0
20230926,092500,6321010,7750,7740,7750,7740,50
20230926,092400,5933570,7740,7740,7740,7740,0
20230926,092300,5933570,7740,7740,7740,7740,62
20230926,092200,5453690,7740,7740,7740,7740,2
20230926,092100,5438210,7740,7740,7740,7740,2
20230926,092000,5422730,7740,7740,7740,7740,2
20230926,091900,5407250,7740,7710,7740,7710,14
20230926,091800,5299210,7710,7690,7710,7690,64
20230926,091700,4805970,7710,7710,7710,7710,14
20230926,091600,4698030,7710,7710,7710,7710,0
20230926,091500,4698030,7710,7710,7710,7710,10
20230926,091400,4620930,7710,7700,7710,7700,96
20230926,091300,3881510,7670,7670,7670,7670,0
20230926,091200,3881510,7670,7670,7670,7670,0
20230926,091100,3881510,7670,7720,7720,7670,219
20230926,091000,2201380,7720,7720,7720,7720,5
20230926,090900,2162780,7720,7740,7740,7720,4
20230926,090800,2131860,7680,7680,7680,7680,114
20230926,090700,1256340,7680,7680,7680,7680,10
20230926,090600,1179540,7680,7660,7680,7660,54
20230926,090500,765680,7660,7660,7660,7660,14
20230926,090400,658440,7660,7660,7660,7630,17
20230926,090300,528250,7660,7620,7660,7620,3
20230926,090200,505310,7640,7640,7640,7640,0
20230926,090100,505310,7640,7640,7640,7640,0
20230926,090000,505310,7640,7660,7660,7640,66