stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230927,200400,379152310,7550,7550,7550,7550,2641
20230927,200300,379152310,7550,7550,7550,7550,0
20230927,200200,379152310,7550,7550,7550,7550,0
20230927,200100,379152310,7550,7550,7550,7550,0
20230927,200000,379152310,7550,7550,7550,7550,0
20230927,195900,379152310,7550,7550,7550,7550,0
20230927,195800,379152310,7550,7550,7550,7550,0
20230927,195700,379152310,7550,7550,7550,7550,0
20230927,195600,379152310,7550,7550,7550,7550,0
20230927,195500,379152310,7550,7550,7550,7550,0
20230927,195400,379152310,7550,7550,7550,7550,0
20230927,195300,379152310,7550,7550,7550,7550,0
20230927,195200,379152310,7550,7550,7550,7550,0
20230927,195100,379152310,7550,7550,7550,7550,0
20230927,195000,379152310,7550,7550,7550,7550,0
20230927,194900,379152310,7550,7550,7550,7550,0
20230927,194800,379152310,7550,7550,7550,7550,0
20230927,194700,379152310,7550,7550,7550,7550,0
20230927,194600,379152310,7550,7550,7550,7550,0
20230927,194500,379152310,7550,7550,7550,7550,0
20230927,194400,379152310,7550,7550,7550,7550,0
20230927,194300,379152310,7550,7550,7550,7550,0
20230927,194200,379152310,7550,7550,7550,7550,0
20230927,194100,379152310,7550,7550,7550,7550,0
20230927,194000,379152310,7550,7550,7550,7550,0
20230927,193900,379152310,7550,7550,7550,7550,0
20230927,193800,379152310,7550,7550,7550,7550,0
20230927,193700,379152310,7550,7550,7550,7550,0
20230927,193600,379152310,7550,7550,7550,7550,0
20230927,193500,379152310,7550,7550,7550,7550,0
20230927,193400,379152310,7550,7550,7550,7550,2641
20230927,193300,379152310,7550,7550,7550,7550,0
20230927,193200,379152310,7550,7550,7550,7550,0
20230927,193100,379152310,7550,7550,7550,7550,0
20230927,193000,379152310,7550,7550,7550,7550,0
20230927,192900,379152310,7550,7550,7550,7550,0
20230927,192800,379152310,7550,7550,7550,7550,0
20230927,192700,379152310,7550,7550,7550,7550,0
20230927,192600,379152310,7550,7550,7550,7550,0
20230927,192500,379152310,7550,7550,7550,7550,0
20230927,192400,379152310,7550,7550,7550,7550,0
20230927,192300,379152310,7550,7550,7550,7550,0
20230927,192200,379152310,7550,7550,7550,7550,0
20230927,192100,379152310,7550,7550,7550,7550,0
20230927,192000,379152310,7550,7550,7550,7550,0
20230927,191900,379152310,7550,7550,7550,7550,0
20230927,191800,379152310,7550,7550,7550,7550,0
20230927,191700,379152310,7550,7550,7550,7550,0
20230927,191600,379152310,7550,7550,7550,7550,0
20230927,191500,379152310,7550,7550,7550,7550,0
20230927,191400,379152310,7550,7550,7550,7550,0
20230927,191300,379152310,7550,7550,7550,7550,0
20230927,191200,379152310,7550,7550,7550,7550,0
20230927,191100,379152310,7550,7550,7550,7550,0
20230927,191000,379152310,7550,7550,7550,7550,0
20230927,190900,379152310,7550,7550,7550,7550,0
20230927,190800,379152310,7550,7550,7550,7550,0
20230927,190700,379152310,7550,7550,7550,7550,0
20230927,190600,379152310,7550,7550,7550,7550,0
20230927,190500,379152310,7550,7550,7550,7550,0
20230927,190400,379152310,7550,7550,7550,7550,2641
20230927,190300,379152310,7550,7550,7550,7550,0
20230927,190200,379152310,7550,7550,7550,7550,0
20230927,190100,379152310,7550,7550,7550,7550,0
20230927,190000,379152310,7550,7550,7550,7550,0
20230927,185900,379152310,7550,7550,7550,7550,0
20230927,185800,379152310,7550,7550,7550,7550,0
20230927,185700,379152310,7550,7550,7550,7550,0
20230927,185600,379152310,7550,7550,7550,7550,0
20230927,185500,379152310,7550,7550,7550,7550,0
20230927,185400,379152310,7550,7550,7550,7550,0
20230927,185300,379152310,7550,7550,7550,7550,0
20230927,185200,379152310,7550,7550,7550,7550,0
20230927,185100,379152310,7550,7550,7550,7550,0
20230927,185000,379152310,7550,7550,7550,7550,0
20230927,184900,379152310,7550,7550,7550,7550,0
20230927,184800,379152310,7550,7550,7550,7550,0
20230927,184700,379152310,7550,7550,7550,7550,0
20230927,184600,379152310,7550,7550,7550,7550,0
20230927,184500,379152310,7550,7550,7550,7550,0
20230927,184400,379152310,7550,7550,7550,7550,0
20230927,184300,379152310,7550,7550,7550,7550,0
20230927,184200,379152310,7550,7550,7550,7550,0
20230927,184100,379152310,7550,7550,7550,7550,0
20230927,184000,379152310,7550,7550,7550,7550,0
20230927,183900,379152310,7550,7550,7550,7550,0
20230927,183800,379152310,7550,7550,7550,7550,0
20230927,183700,379152310,7550,7550,7550,7550,0
20230927,183600,379152310,7550,7550,7550,7550,0
20230927,183500,379152310,7550,7550,7550,7550,0
20230927,183400,379152310,7550,7550,7550,7550,2641
20230927,183300,379152310,7550,7550,7550,7550,0
20230927,183200,379152310,7550,7550,7550,7550,0
20230927,183100,379152310,7550,7550,7550,7550,0
20230927,183000,379152310,7550,7550,7550,7550,0
20230927,182900,379152310,7550,7550,7550,7550,0
20230927,182800,379152310,7550,7550,7550,7550,0
20230927,182700,379152310,7550,7550,7550,7550,0
20230927,182600,379152310,7550,7550,7550,7550,0
20230927,182500,379152310,7550,7550,7550,7550,0
20230927,182400,379152310,7550,7550,7550,7550,0
20230927,182300,379152310,7550,7550,7550,7550,0
20230927,182200,379152310,7550,7550,7550,7550,0
20230927,182100,379152310,7550,7550,7550,7550,0
20230927,182000,379152310,7550,7550,7550,7550,0
20230927,181900,379152310,7550,7550,7550,7550,0
20230927,181800,379152310,7550,7550,7550,7550,0
20230927,181700,379152310,7550,7550,7550,7550,0
20230927,181600,379152310,7550,7550,7550,7550,0
20230927,181500,379152310,7550,7550,7550,7550,0
20230927,181400,379152310,7550,7550,7550,7550,0
20230927,181300,379152310,7550,7550,7550,7550,0
20230927,181200,379152310,7550,7550,7550,7550,0
20230927,181100,379152310,7550,7550,7550,7550,0
20230927,181000,379152310,7550,7550,7550,7550,0
20230927,180900,379152310,7550,7550,7550,7550,0
20230927,180800,379152310,7550,7550,7550,7550,0
20230927,180700,379152310,7550,7550,7550,7550,0
20230927,180600,379152310,7550,7550,7550,7550,0
20230927,180500,379152310,7550,7550,7550,7550,0
20230927,180400,379152310,7550,7550,7550,7550,2641
20230927,180300,379152310,7550,7550,7550,7550,0
20230927,180200,379152310,7550,7550,7550,7550,0
20230927,180100,379152310,7550,7550,7550,7550,0
20230927,180000,379152310,7550,7550,7550,7550,0
20230927,175900,379152310,7550,7550,7550,7550,0
20230927,175800,379152310,7550,7550,7550,7550,0
20230927,175700,379152310,7550,7550,7550,7550,0
20230927,175600,379152310,7550,7550,7550,7550,0
20230927,175500,379152310,7550,7550,7550,7550,0
20230927,175400,379152310,7550,7550,7550,7550,0
20230927,175300,379152310,7550,7550,7550,7550,0
20230927,175200,379152310,7550,7550,7550,7550,0
20230927,175100,379152310,7550,7550,7550,7550,0
20230927,175000,379152310,7550,7550,7550,7550,0
20230927,174900,379152310,7550,7550,7550,7550,0
20230927,174800,379152310,7550,7550,7550,7550,0
20230927,174700,379152310,7550,7550,7550,7550,0
20230927,174600,379152310,7550,7550,7550,7550,0
20230927,174500,379152310,7550,7550,7550,7550,0
20230927,174400,379152310,7550,7550,7550,7550,0
20230927,174300,379152310,7550,7550,7550,7550,0
20230927,174200,379152310,7550,7550,7550,7550,0
20230927,174100,379152310,7550,7550,7550,7550,0
20230927,174000,379152310,7550,7550,7550,7550,0
20230927,173900,379152310,7550,7550,7550,7550,0
20230927,173800,379152310,7550,7550,7550,7550,0
20230927,173700,379152310,7550,7550,7550,7550,0
20230927,173600,379152310,7550,7550,7550,7550,0
20230927,173500,379152310,7550,7550,7550,7550,0
20230927,173400,379152310,7550,7550,7550,7550,2641
20230927,173300,379152310,7550,7550,7550,7550,0
20230927,173200,379152310,7550,7550,7550,7550,0
20230927,173100,379152310,7550,7550,7550,7550,0
20230927,173000,379152310,7550,7550,7550,7550,0
20230927,172900,379152310,7550,7550,7550,7550,0
20230927,172800,379152310,7550,7550,7550,7550,0
20230927,172700,379152310,7550,7550,7550,7550,0
20230927,172600,379152310,7550,7550,7550,7550,0
20230927,172500,379152310,7550,7550,7550,7550,0
20230927,172400,379152310,7550,7550,7550,7550,0
20230927,172300,379152310,7550,7550,7550,7550,0
20230927,172200,379152310,7550,7550,7550,7550,0
20230927,172100,379152310,7550,7550,7550,7550,0
20230927,172000,379152310,7550,7550,7550,7550,0
20230927,171900,379152310,7550,7550,7550,7550,0
20230927,171800,379152310,7550,7550,7550,7550,0
20230927,171700,379152310,7550,7550,7550,7550,0
20230927,171600,379152310,7550,7550,7550,7550,0
20230927,171500,379152310,7550,7550,7550,7550,0
20230927,171400,379152310,7550,7550,7550,7550,0
20230927,171300,379152310,7550,7550,7550,7550,0
20230927,171200,379152310,7550,7550,7550,7550,0
20230927,171100,379152310,7550,7550,7550,7550,0
20230927,171000,379152310,7550,7550,7550,7550,0
20230927,170900,379152310,7550,7550,7550,7550,0
20230927,170800,379152310,7550,7550,7550,7550,0
20230927,170700,379152310,7550,7550,7550,7550,0
20230927,170600,379152310,7550,7550,7550,7550,0
20230927,170500,379152310,7550,7550,7550,7550,0
20230927,170400,379152310,7550,7550,7550,7550,2641
20230927,170300,379152310,7550,7550,7550,7550,0
20230927,170200,379152310,7550,7550,7550,7550,0
20230927,170100,379152310,7550,7550,7550,7550,0
20230927,170000,379152310,7550,7550,7550,7550,0
20230927,165900,379152310,7550,7550,7550,7550,0
20230927,165800,379152310,7550,7550,7550,7550,0
20230927,165700,379152310,7550,7550,7550,7550,0
20230927,165600,379152310,7550,7550,7550,7550,0
20230927,165500,379152310,7550,7550,7550,7550,0
20230927,165400,379152310,7550,7550,7550,7550,0
20230927,165300,379152310,7550,7550,7550,7550,0
20230927,165200,379152310,7550,7550,7550,7550,0
20230927,165100,379152310,7550,7550,7550,7550,0
20230927,165000,379152310,7550,7550,7550,7550,0
20230927,164900,379152310,7550,7550,7550,7550,0
20230927,164800,379152310,7550,7550,7550,7550,0
20230927,164700,379152310,7550,7550,7550,7550,0
20230927,164600,379152310,7550,7550,7550,7550,0
20230927,164500,379152310,7550,7550,7550,7550,0
20230927,164400,379152310,7550,7550,7550,7550,0
20230927,164300,379152310,7550,7550,7550,7550,0
20230927,164200,379152310,7550,7550,7550,7550,0
20230927,164100,379152310,7550,7550,7550,7550,0
20230927,164000,379152310,7550,7550,7550,7550,0
20230927,163900,379152310,7550,7550,7550,7550,0
20230927,163800,379152310,7550,7550,7550,7550,0
20230927,163700,379152310,7550,7550,7550,7550,0
20230927,163600,379152310,7550,7550,7550,7550,0
20230927,163500,379152310,7550,7550,7550,7550,0
20230927,163400,379152310,7550,7550,7550,7550,2641
20230927,163300,379152310,7550,7550,7550,7550,0
20230927,163200,379152310,7550,7550,7550,7550,0
20230927,163100,379152310,7550,7550,7550,7550,0
20230927,163000,379152310,7550,7550,7550,7550,0
20230927,162900,379152310,7550,7550,7550,7550,0
20230927,162800,379152310,7550,7550,7550,7550,0
20230927,162700,379152310,7550,7550,7550,7550,0
20230927,162600,379152310,7550,7550,7550,7550,0
20230927,162500,379152310,7550,7550,7550,7550,0
20230927,162400,379152310,7550,7550,7550,7550,0
20230927,162300,379152310,7550,7550,7550,7550,0
20230927,162200,379152310,7550,7550,7550,7550,0
20230927,162100,379152310,7550,7550,7550,7550,0
20230927,162000,379152310,7550,7550,7550,7550,0
20230927,161900,379152310,7550,7550,7550,7550,0
20230927,161800,379152310,7550,7550,7550,7550,0
20230927,161700,379152310,7550,7550,7550,7550,0
20230927,161600,379152310,7550,7550,7550,7550,0
20230927,161500,379152310,7550,7550,7550,7550,0
20230927,161400,379152310,7550,7550,7550,7550,0
20230927,161300,379152310,7550,7550,7550,7550,0
20230927,161200,379152310,7550,7550,7550,7550,0
20230927,161100,379152310,7550,7550,7550,7550,0
20230927,161000,379152310,7550,7550,7550,7550,0
20230927,160900,379152310,7550,7550,7550,7550,0
20230927,160800,379152310,7550,7550,7550,7550,0
20230927,160700,379152310,7550,7550,7550,7550,0
20230927,160600,379152310,7550,7550,7550,7550,0
20230927,160500,379152310,7550,7550,7550,7550,0
20230927,160400,379152310,7550,7550,7550,7550,2641
20230927,160300,379152310,7550,7550,7550,7550,0
20230927,160200,379152310,7550,7550,7550,7550,0
20230927,160100,379152310,7550,7550,7550,7550,0
20230927,160000,379152310,7550,7550,7550,7550,0
20230927,155900,379152310,7550,7550,7550,7550,0
20230927,155800,379152310,7550,7550,7550,7550,0
20230927,155700,379152310,7550,7550,7550,7550,0
20230927,155600,379152310,7550,7550,7550,7550,0
20230927,155500,379152310,7550,7550,7550,7550,0
20230927,155400,379152310,7550,7550,7550,7550,0
20230927,155300,379152310,7550,7550,7550,7550,0
20230927,155200,379152310,7550,7550,7550,7550,0
20230927,155100,379152310,7550,7550,7550,7550,0
20230927,155000,379152310,7550,7550,7550,7550,0
20230927,154900,379152310,7550,7550,7550,7550,0
20230927,154800,379152310,7550,7550,7550,7550,0
20230927,154700,379152310,7550,7550,7550,7550,0
20230927,154600,379152310,7550,7550,7550,7550,0
20230927,154500,379152310,7550,7550,7550,7550,0
20230927,154400,379152310,7550,7550,7550,7550,0
20230927,154300,379152310,7550,7550,7550,7550,0
20230927,154200,379152310,7550,7550,7550,7550,0
20230927,154100,379152310,7550,7550,7550,7550,0
20230927,154000,379152310,7550,7550,7550,7550,0
20230927,153900,379152310,7550,7550,7550,7550,0
20230927,153800,379152310,7550,7550,7550,7550,0
20230927,153700,379152310,7550,7550,7550,7550,0
20230927,153600,379152310,7550,7550,7550,7550,0
20230927,153500,379152310,7550,7550,7550,7550,0
20230927,153400,379152310,7550,7550,7550,7550,2641
20230927,153300,379152310,7550,7550,7550,7550,0
20230927,153200,379152310,7550,7550,7550,7550,0
20230927,153100,379152310,7550,7550,7550,7550,0
20230927,153000,379152310,7550,7550,7550,7550,2641
20230927,152900,359212760,7550,7550,7550,7550,0
20230927,152800,359212760,7550,7550,7550,7550,0
20230927,152700,359212760,7550,7550,7550,7550,0
20230927,152600,359212760,7550,7550,7550,7550,0
20230927,152500,359212760,7550,7550,7550,7550,0
20230927,152400,359212760,7550,7550,7550,7550,0
20230927,152300,359212760,7550,7550,7550,7550,0
20230927,152200,359212760,7550,7550,7550,7550,0
20230927,152100,359212760,7550,7550,7550,7550,0
20230927,152000,359212760,7550,7550,7550,7550,0
20230927,151900,359212760,7550,7550,7550,7550,0
20230927,151800,359212760,7550,7550,7550,7550,0
20230927,151700,359212760,7550,7550,7550,7550,60
20230927,151600,358759760,7550,7550,7550,7550,18
20230927,151500,358623860,7550,7550,7550,7550,70
20230927,151400,358095360,7550,7550,7550,7550,0
20230927,151300,358095360,7550,7600,7600,7550,16
20230927,151200,357973890,7640,7640,7640,7640,0
20230927,151100,357973890,7640,7640,7640,7640,0
20230927,151000,357973890,7640,7640,7640,7640,0
20230927,150900,357973890,7640,7640,7640,7640,300
20230927,150800,355681890,7640,7640,7640,7640,0
20230927,150700,355681890,7640,7640,7640,7640,125
20230927,150600,354726890,7640,7640,7640,7640,0
20230927,150500,354726890,7640,7590,7640,7590,106
20230927,150400,353918320,7560,7560,7560,7560,100
20230927,150300,353162320,7560,7570,7580,7560,100
20230927,150200,352405020,7560,7560,7560,7560,3
20230927,150100,352382340,7650,7650,7650,7650,0
20230927,150000,352382340,7650,7650,7650,7650,0
20230927,145900,352382340,7650,7650,7650,7650,0
20230927,145800,352382340,7650,7650,7650,7650,3955
20230927,145700,322126590,7650,7540,7650,7540,2566
20230927,145600,302636790,7540,7530,7540,7530,258
20230927,145500,300691970,7530,7530,7530,7530,3
20230927,145400,300669380,7540,7540,7540,7540,2
20230927,145300,300654300,7540,7540,7540,7540,100
20230927,145200,299900300,7540,7520,7540,7520,378
20230927,145100,297051840,7520,7510,7520,7500,249
20230927,145000,295180350,7510,7470,7510,7470,435
20230927,144900,291917650,7430,7420,7430,7420,186
20230927,144800,290535740,7420,7440,7440,7420,55
20230927,144700,290126700,7440,7440,7440,7440,198
20230927,144600,288653580,7440,7440,7440,7440,0
20230927,144500,288653580,7440,7440,7440,7440,1
20230927,144400,288646140,7390,7410,7410,7390,67
20230927,144300,288150830,7390,7390,7390,7390,0
20230927,144200,288150830,7390,7390,7390,7390,0
20230927,144100,288150830,7390,7390,7390,7390,0
20230927,144000,288150830,7390,7390,7390,7390,400
20230927,143900,285194830,7390,7390,7390,7390,0
20230927,143800,285194830,7390,7390,7390,7390,0
20230927,143700,285194830,7390,7390,7390,7390,0
20230927,143600,285194830,7390,7390,7390,7390,0
20230927,143500,285194830,7390,7370,7390,7370,4
20230927,143400,285165290,7340,7360,7360,7340,132
20230927,143300,284195580,7340,7340,7340,7340,0
20230927,143200,284195580,7340,7340,7340,7340,0
20230927,143100,284195580,7340,7340,7340,7340,0
20230927,143000,284195580,7340,7350,7350,7340,4
20230927,142900,284166190,7430,7430,7430,7430,0
20230927,142800,284166190,7430,7430,7430,7430,0
20230927,142700,284166190,7430,7430,7430,7430,0
20230927,142600,284166190,7430,7430,7430,7430,0
20230927,142500,284166190,7430,7430,7430,7430,0
20230927,142400,284166190,7430,7430,7430,7430,0
20230927,142300,284166190,7430,7430,7430,7430,0
20230927,142200,284166190,7430,7430,7430,7430,0
20230927,142100,284166190,7430,7430,7430,7430,0
20230927,142000,284166190,7430,7430,7430,7430,1
20230927,141900,284158760,7340,7340,7340,7340,0
20230927,141800,284158760,7340,7340,7340,7340,3
20230927,141700,284136740,7440,7340,7440,7330,115
20230927,141600,283283940,7340,7360,7360,7340,24
20230927,141500,283107560,7440,7330,7440,7330,105
20230927,141400,282328970,7390,7390,7390,7390,1
20230927,141300,282321580,7310,7350,7350,7310,10
20230927,141200,282248360,7350,7350,7350,7350,20
20230927,141100,282101360,7490,7490,7490,7490,0
20230927,141000,282101360,7490,7490,7490,7490,0
20230927,140900,282101360,7490,7490,7490,7490,0
20230927,140800,282101360,7490,7490,7490,7490,0
20230927,140700,282101360,7490,7490,7490,7490,0
20230927,140600,282101360,7490,7490,7490,7490,0
20230927,140500,282101360,7490,7490,7490,7490,0
20230927,140400,282101360,7490,7490,7490,7490,0
20230927,140300,282101360,7490,7490,7490,7480,70
20230927,140200,281577140,7500,7490,7500,7490,16
20230927,140100,281457230,7490,7450,7490,7450,15
20230927,140000,281345440,7500,7500,7500,7500,0
20230927,135900,281345440,7500,7500,7500,7500,0
20230927,135800,281345440,7500,7500,7510,7500,165
20230927,135700,280107030,7510,7380,7510,7380,540
20230927,135600,276067760,7380,7380,7380,7380,100
20230927,135500,275329760,7380,7350,7380,7350,200
20230927,135400,273859200,7270,7270,7270,7270,0
20230927,135300,273859200,7270,7270,7270,7270,0
20230927,135200,273859200,7270,7270,7270,7270,0
20230927,135100,273859200,7270,7270,7270,7270,0
20230927,135000,273859200,7270,7270,7270,7270,0
20230927,134900,273859200,7270,7270,7270,7270,0
20230927,134800,273859200,7270,7350,7350,7270,300
20230927,134700,271669630,7350,7350,7350,7350,0
20230927,134600,271669630,7350,7350,7350,7350,9
20230927,134500,271603480,7360,7360,7360,7360,0
20230927,134400,271603480,7360,7360,7360,7360,0
20230927,134300,271603480,7360,7360,7360,7360,0
20230927,134200,271603480,7360,7360,7360,7360,20
20230927,134100,271456280,7350,7350,7350,7350,0
20230927,134000,271456280,7350,7350,7350,7350,30
20230927,133900,271235780,7350,7350,7350,7350,100
20230927,133800,270500780,7350,7350,7350,7350,0
20230927,133700,270500780,7350,7350,7350,7350,0
20230927,133600,270500780,7350,7350,7350,7350,0
20230927,133500,270500780,7350,7350,7350,7350,0
20230927,133400,270500780,7350,7350,7350,7350,0
20230927,133300,270500780,7350,7350,7350,7350,190
20230927,133200,269104280,7350,7350,7350,7350,101
20230927,133100,268361930,7350,7340,7350,7340,100
20230927,133000,267627700,7350,7350,7350,7350,0
20230927,132900,267627700,7350,7350,7350,7350,0
20230927,132800,267627700,7350,7350,7350,7350,0
20230927,132700,267627700,7350,7350,7350,7350,0
20230927,132600,267627700,7350,7350,7350,7350,0
20230927,132500,267627700,7350,7350,7350,7350,0
20230927,132400,267627700,7350,7350,7350,7350,0
20230927,132300,267627700,7350,7350,7350,7350,0
20230927,132200,267627700,7350,7350,7350,7350,300
20230927,132100,265422700,7340,7340,7340,7340,0
20230927,132000,265422700,7340,7340,7340,7340,30
20230927,131900,265202500,7350,7350,7350,7350,100
20230927,131800,264467500,7340,7340,7340,7340,2
20230927,131700,264452820,7360,7360,7360,7360,0
20230927,131600,264452820,7360,7360,7360,7360,0
20230927,131500,264452820,7360,7330,7360,7330,75
20230927,131400,263901970,7270,7270,7270,7270,0
20230927,131300,263901970,7270,7270,7270,7270,0
20230927,131200,263901970,7270,7300,7300,7270,50
20230927,131100,263537870,7330,7330,7330,7330,0
20230927,131000,263537870,7330,7330,7330,7330,0
20230927,130900,263537870,7330,7330,7330,7330,0
20230927,130800,263537870,7330,7330,7330,7330,0
20230927,130700,263537870,7330,7330,7330,7330,0
20230927,130600,263537870,7330,7330,7330,7330,0
20230927,130500,263537870,7330,7330,7330,7330,0
20230927,130400,263537870,7330,7330,7330,7330,0
20230927,130300,263537870,7330,7330,7330,7330,0
20230927,130200,263537870,7330,7330,7330,7330,0
20230927,130100,263537870,7330,7330,7330,7330,0
20230927,130000,263537870,7330,7330,7330,7330,0
20230927,125900,263537870,7330,7280,7330,7260,60
20230927,125800,263101800,7350,7350,7350,7250,107
20230927,125700,262322150,7310,7310,7310,7310,281
20230927,125600,260268040,7260,7260,7260,7260,0
20230927,125500,260268040,7260,7260,7260,7260,0
20230927,125400,260268040,7260,7260,7260,7260,1
20230927,125300,260260780,7260,7270,7270,7260,15
20230927,125200,260151770,7330,7330,7330,7330,0
20230927,125100,260151770,7330,7330,7330,7330,0
20230927,125000,260151770,7330,7330,7330,7330,0
20230927,124900,260151770,7330,7330,7330,7330,0
20230927,124800,260151770,7330,7330,7330,7330,0
20230927,124700,260151770,7330,7330,7330,7330,0
20230927,124600,260151770,7330,7330,7330,7330,0
20230927,124500,260151770,7330,7330,7330,7330,0
20230927,124400,260151770,7330,7330,7330,7330,0
20230927,124300,260151770,7330,7330,7330,7330,0
20230927,124200,260151770,7330,7330,7330,7330,0
20230927,124100,260151770,7330,7330,7330,7330,0
20230927,124000,260151770,7330,7330,7330,7330,0
20230927,123900,260151770,7330,7330,7330,7330,0
20230927,123800,260151770,7330,7330,7330,7330,0
20230927,123700,260151770,7330,7330,7330,7330,0
20230927,123600,260151770,7330,7330,7330,7330,0
20230927,123500,260151770,7330,7330,7330,7330,0
20230927,123400,260151770,7330,7330,7330,7330,100
20230927,123300,259418770,7300,7300,7300,7300,11
20230927,123200,259338470,7350,7350,7350,7350,0
20230927,123100,259338470,7350,7350,7350,7350,0
20230927,123000,259338470,7350,7350,7350,7350,0
20230927,122900,259338470,7350,7350,7350,7350,0
20230927,122800,259338470,7350,7350,7350,7350,0
20230927,122700,259338470,7350,7350,7350,7350,0
20230927,122600,259338470,7350,7350,7350,7350,0
20230927,122500,259338470,7350,7350,7350,7350,0
20230927,122400,259338470,7350,7350,7350,7350,0
20230927,122300,259338470,7350,7350,7350,7350,0
20230927,122200,259338470,7350,7350,7350,7350,0
20230927,122100,259338470,7350,7350,7350,7350,0
20230927,122000,259338470,7350,7350,7350,7350,0
20230927,121900,259338470,7350,7350,7350,7350,0
20230927,121800,259338470,7350,7350,7350,7350,0
20230927,121700,259338470,7350,7350,7350,7350,0
20230927,121600,259338470,7350,7350,7350,7350,0
20230927,121500,259338470,7350,7350,7350,7350,0
20230927,121400,259338470,7350,7240,7350,7240,50
20230927,121300,258973820,7240,7240,7240,7240,0
20230927,121200,258973820,7240,7270,7270,7240,40
20230927,121100,258683430,7350,7310,7350,7310,20
20230927,121000,258536830,7360,7360,7360,7360,0
20230927,120900,258536830,7360,7360,7360,7360,0
20230927,120800,258536830,7360,7360,7360,7360,0
20230927,120700,258536830,7360,7350,7360,7350,3
20230927,120600,258514770,7350,7340,7350,7340,20
20230927,120500,258367950,7190,7300,7300,7190,842
20230927,120400,252289250,7350,7350,7350,7350,0
20230927,120300,252289250,7350,7350,7350,7350,0
20230927,120200,252289250,7350,7350,7350,7350,0
20230927,120100,252289250,7350,7350,7350,7350,0
20230927,120000,252289250,7350,7350,7350,7350,0
20230927,115900,252289250,7350,7350,7350,7350,0
20230927,115800,252289250,7350,7350,7350,7350,0
20230927,115700,252289250,7350,7350,7350,7350,0
20230927,115600,252289250,7350,7350,7350,7350,0
20230927,115500,252289250,7350,7350,7350,7350,10
20230927,115400,252215750,7360,7360,7360,7360,0
20230927,115300,252215750,7360,7360,7360,7360,0
20230927,115200,252215750,7360,7360,7360,7360,0
20230927,115100,252215750,7360,7360,7360,7360,0
20230927,115000,252215750,7360,7360,7360,7360,0
20230927,114900,252215750,7360,7360,7360,7360,0
20230927,114800,252215750,7360,7360,7360,7360,0
20230927,114700,252215750,7360,7360,7360,7360,0
20230927,114600,252215750,7360,7360,7360,7360,0
20230927,114500,252215750,7360,7360,7360,7360,0
20230927,114400,252215750,7360,7360,7360,7360,1
20230927,114300,252208390,7350,7350,7350,7350,0
20230927,114200,252208390,7350,7350,7350,7350,0
20230927,114100,252208390,7350,7350,7350,7350,0
20230927,114000,252208390,7350,7300,7350,7300,150
20230927,113900,251108440,7300,7300,7300,7300,44
20230927,113800,250787240,7300,7300,7300,7300,0
20230927,113700,250787240,7300,7300,7300,7300,25
20230927,113600,250604740,7300,7300,7300,7300,0
20230927,113500,250604740,7300,7300,7300,7300,0
20230927,113400,250604740,7300,7300,7300,7300,0
20230927,113300,250604740,7300,7300,7300,7300,0
20230927,113200,250604740,7300,7300,7300,7300,0
20230927,113100,250604740,7300,7300,7300,7300,1
20230927,113000,250597440,7370,7370,7370,7370,0
20230927,112900,250597440,7370,7370,7370,7370,0
20230927,112800,250597440,7370,7370,7370,7370,0
20230927,112700,250597440,7370,7370,7370,7370,1
20230927,112600,250590070,7300,7310,7310,7300,100
20230927,112500,249860020,7380,7380,7380,7380,0
20230927,112400,249860020,7380,7380,7380,7380,2
20230927,112300,249845260,7360,7310,7360,7310,281
20230927,112200,247788600,7380,7380,7380,7380,10
20230927,112100,247714800,7320,7320,7320,7320,16
20230927,112000,247597680,7410,7380,7410,7380,10
20230927,111900,247523730,7410,7410,7410,7410,0
20230927,111800,247523730,7410,7410,7410,7410,0
20230927,111700,247523730,7410,7380,7410,7380,550
20230927,111600,243453940,7390,7390,7390,7390,0
20230927,111500,243453940,7390,7370,7390,7370,50
20230927,111400,243085260,7350,7350,7350,7350,100
20230927,111300,242350260,7450,7450,7450,7450,0
20230927,111200,242350260,7450,7450,7450,7450,0
20230927,111100,242350260,7450,7450,7450,7450,0
20230927,111000,242350260,7450,7450,7450,7450,0
20230927,110900,242350260,7450,7450,7450,7450,0
20230927,110800,242350260,7450,7450,7450,7450,0
20230927,110700,242350260,7450,7450,7450,7450,0
20230927,110600,242350260,7450,7450,7450,7450,0
20230927,110500,242350260,7450,7450,7450,7450,0
20230927,110400,242350260,7450,7450,7450,7450,0
20230927,110300,242350260,7450,7450,7450,7450,0
20230927,110200,242350260,7450,7450,7450,7450,0
20230927,110100,242350260,7450,7450,7450,7450,0
20230927,110000,242350260,7450,7450,7450,7450,0
20230927,105900,242350260,7450,7450,7450,7450,0
20230927,105800,242350260,7450,7450,7450,7450,0
20230927,105700,242350260,7450,7450,7450,7450,5
20230927,105600,242313010,7460,7360,7460,7360,14
20230927,105500,242209870,7410,7290,7410,7290,4
20230927,105400,242180470,7460,7460,7460,7460,0
20230927,105300,242180470,7460,7460,7460,7460,0
20230927,105200,242180470,7460,7460,7460,7460,0
20230927,105100,242180470,7460,7460,7460,7460,0
20230927,105000,242180470,7460,7460,7460,7460,1334
20230927,104900,232228830,7460,7480,7500,7460,2685
20230927,104800,212156390,7540,7140,7540,7140,4010
20230927,104700,182764740,7140,7140,7140,7140,0
20230927,104600,182764740,7140,7140,7140,7140,1
20230927,104500,182757600,7140,7140,7140,7140,0
20230927,104400,182757600,7140,7140,7140,7140,0
20230927,104300,182757600,7140,7140,7140,7140,100
20230927,104200,182043600,7140,7140,7140,7140,0
20230927,104100,182043600,7140,7140,7140,7140,0
20230927,104000,182043600,7140,7140,7140,7140,11
20230927,103900,181965060,7140,7140,7140,7140,1
20230927,103800,181957920,7110,7110,7110,7110,2
20230927,103700,181943700,7110,7110,7110,7110,300
20230927,103600,179810700,7050,7050,7050,7050,0
20230927,103500,179810700,7050,7050,7050,7050,0
20230927,103400,179810700,7050,7050,7050,7050,0
20230927,103300,179810700,7050,7050,7050,7050,0
20230927,103200,179810700,7050,7060,7060,7050,688
20230927,103100,174953480,7080,7100,7100,7080,8
20230927,103000,174896740,7090,7140,7140,7090,121
20230927,102900,174037840,7120,7120,7120,7120,0
20230927,102800,174037840,7120,7130,7130,7120,18
20230927,102700,173909600,7130,7130,7130,7130,0
20230927,102600,173909600,7130,7110,7130,7110,25
20230927,102500,173731750,7110,7110,7110,7110,270
20230927,102400,171812050,7060,7060,7060,7060,261
20230927,102300,169969390,7060,7060,7060,7060,20
20230927,102200,169828190,7060,7060,7060,7060,59
20230927,102100,169411650,7050,7090,7090,7050,583
20230927,102000,165290980,7100,7100,7100,7100,44
20230927,101900,164978580,7110,7120,7120,7110,254
20230927,101800,163170910,7170,7170,7170,7170,0
20230927,101700,163170910,7170,7170,7170,7170,0
20230927,101600,163170910,7170,7170,7170,7170,1
20230927,101500,163163740,7130,7120,7130,7120,128
20230927,101400,162251380,7120,7120,7120,7120,38
20230927,101300,161980820,7110,7120,7120,7110,4
20230927,101200,161952350,7120,7110,7120,7110,123
20230927,101100,161077800,7110,7110,7110,7110,71
20230927,101000,160572990,7110,7110,7110,7110,292
20230927,100900,158496870,7110,7170,7180,7040,2564
20230927,100800,140258010,7180,7170,7180,7170,28
20230927,100700,140057220,7150,7150,7150,7150,135
20230927,100600,139091970,7170,7160,7170,7160,503
20230927,100500,135490090,7160,7170,7170,7160,50
20230927,100400,135132080,7170,7160,7180,7160,34
20230927,100300,134888410,7180,7160,7180,7160,61
20230927,100200,134451450,7180,7200,7200,7180,110
20230927,100100,133661450,7200,7150,7200,7150,134
20230927,100000,132698350,7150,7160,7160,7150,1016
20230927,095900,125432630,7150,7150,7150,7150,688
20230927,095800,120513430,7160,7160,7160,7160,521
20230927,095700,116783070,7160,7200,7200,7160,1106
20230927,095600,108847360,7200,7200,7200,7200,20
20230927,095500,108703360,7200,7200,7200,7200,0
20230927,095400,108703360,7200,7220,7220,7200,2040
20230927,095300,94003470,7240,7260,7260,7240,133
20230927,095200,93040330,7250,7260,7260,7250,295
20230927,095100,90900140,7280,7260,7280,7260,79
20230927,095000,90326220,7260,7260,7260,7260,89
20230927,094900,89680080,7260,7260,7260,7260,1
20230927,094800,89672820,7260,7260,7260,7260,200
20230927,094700,88220820,7260,7260,7260,7260,100
20230927,094600,87494820,7280,7280,7280,7280,0
20230927,094500,87494820,7280,7260,7280,7260,41
20230927,094400,87197140,7260,7260,7280,7260,356
20230927,094300,84612460,7260,7260,7260,7260,5
20230927,094200,84576160,7260,7260,7260,7250,110
20230927,094100,83778400,7260,7290,7290,7260,35
20230927,094000,83524150,7260,7290,7290,7260,107
20230927,093900,82745620,7290,7290,7290,7290,0
20230927,093800,82745620,7290,7290,7290,7290,1
20230927,093700,82738330,7250,7250,7250,7250,70
20230927,093600,82230830,7250,7260,7260,7250,550
20230927,093500,78241760,7260,7260,7260,7260,21
20230927,093400,78089300,7300,7260,7300,7260,320
20230927,093300,75765300,7270,7260,7270,7260,658
20230927,093200,70986160,7260,7260,7260,7260,498
20230927,093100,67370680,7270,7280,7280,7270,542
20230927,093000,63428140,7280,7300,7300,7280,697
20230927,092900,58352200,7300,7300,7300,7300,0
20230927,092800,58352200,7300,7300,7300,7300,518
20230927,092700,54570800,7320,7320,7320,7320,2
20230927,092600,54556160,7320,7350,7350,7320,171
20230927,092500,53303000,7350,7340,7350,7320,135
20230927,092400,52313560,7340,7340,7340,7340,22
20230927,092300,52152080,7350,7340,7350,7340,12
20230927,092200,52063960,7350,7350,7350,7350,0
20230927,092100,52063960,7350,7340,7350,7340,16
20230927,092000,51946480,7330,7350,7360,7330,209
20230927,091900,50412230,7360,7340,7360,7340,97
20230927,091800,49699480,7370,7370,7370,7370,0
20230927,091700,49699480,7370,7330,7370,7330,2001
20230927,091600,35012930,7320,7380,7380,7320,955
20230927,091500,28014440,7340,7420,7420,7340,528
20230927,091400,24134260,7370,7440,7440,7370,402
20230927,091300,21170010,7440,7440,7440,7440,2
20230927,091200,21155130,7440,7430,7440,7430,2
20230927,091100,21140260,7430,7430,7430,7430,21
20230927,091000,20984230,7430,7430,7430,7430,35
20230927,090900,20724180,7420,7400,7420,7400,704
20230927,090800,15507490,7400,7400,7400,7400,52
20230927,090700,15122690,7400,7400,7400,7340,412
20230927,090600,12097890,7400,7400,7400,7400,4
20230927,090500,12068290,7410,7410,7410,7410,2
20230927,090400,12053470,7320,7320,7320,7320,710
20230927,090300,6856270,7320,7270,7320,7260,225
20230927,090200,5215590,7270,7320,7320,7270,417
20230927,090100,2172500,7320,7320,7320,7310,250
20230927,090000,343400,7500,7500,7500,7300,46