stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230920,201500,687142370,6070,6070,6070,6070,875
20230920,201400,687142370,6070,6070,6070,6070,0
20230920,201300,687142370,6070,6070,6070,6070,0
20230920,201200,687142370,6070,6070,6070,6070,0
20230920,201100,687142370,6070,6070,6070,6070,0
20230920,201000,687142370,6070,6070,6070,6070,0
20230920,200900,687142370,6070,6070,6070,6070,0
20230920,200800,687142370,6070,6070,6070,6070,0
20230920,200700,687142370,6070,6070,6070,6070,0
20230920,200600,687142370,6070,6070,6070,6070,0
20230920,200500,687142370,6070,6070,6070,6070,0
20230920,200400,687142370,6070,6070,6070,6070,0
20230920,200300,687142370,6070,6070,6070,6070,0
20230920,200200,687142370,6070,6070,6070,6070,0
20230920,200100,687142370,6070,6070,6070,6070,0
20230920,200000,687142370,6070,6070,6070,6070,0
20230920,195900,687142370,6070,6070,6070,6070,0
20230920,195800,687142370,6070,6070,6070,6070,0
20230920,195700,687142370,6070,6070,6070,6070,0
20230920,195600,687142370,6070,6070,6070,6070,0
20230920,195500,687142370,6070,6070,6070,6070,0
20230920,195400,687142370,6070,6070,6070,6070,0
20230920,195300,687142370,6070,6070,6070,6070,0
20230920,195200,687142370,6070,6070,6070,6070,0
20230920,195100,687142370,6070,6070,6070,6070,0
20230920,195000,687142370,6070,6070,6070,6070,0
20230920,194900,687142370,6070,6070,6070,6070,0
20230920,194800,687142370,6070,6070,6070,6070,0
20230920,194700,687142370,6070,6070,6070,6070,0
20230920,194600,687142370,6070,6070,6070,6070,0
20230920,194500,687142370,6070,6070,6070,6070,875
20230920,194400,687142370,6070,6070,6070,6070,0
20230920,194300,687142370,6070,6070,6070,6070,0
20230920,194200,687142370,6070,6070,6070,6070,0
20230920,194100,687142370,6070,6070,6070,6070,0
20230920,194000,687142370,6070,6070,6070,6070,0
20230920,193900,687142370,6070,6070,6070,6070,0
20230920,193800,687142370,6070,6070,6070,6070,0
20230920,193700,687142370,6070,6070,6070,6070,0
20230920,193600,687142370,6070,6070,6070,6070,0
20230920,193500,687142370,6070,6070,6070,6070,0
20230920,193400,687142370,6070,6070,6070,6070,0
20230920,193300,687142370,6070,6070,6070,6070,0
20230920,193200,687142370,6070,6070,6070,6070,0
20230920,193100,687142370,6070,6070,6070,6070,0
20230920,193000,687142370,6070,6070,6070,6070,0
20230920,192900,687142370,6070,6070,6070,6070,0
20230920,192800,687142370,6070,6070,6070,6070,0
20230920,192700,687142370,6070,6070,6070,6070,0
20230920,192600,687142370,6070,6070,6070,6070,0
20230920,192500,687142370,6070,6070,6070,6070,0
20230920,192400,687142370,6070,6070,6070,6070,0
20230920,192300,687142370,6070,6070,6070,6070,0
20230920,192200,687142370,6070,6070,6070,6070,0
20230920,192100,687142370,6070,6070,6070,6070,0
20230920,192000,687142370,6070,6070,6070,6070,0
20230920,191900,687142370,6070,6070,6070,6070,0
20230920,191800,687142370,6070,6070,6070,6070,0
20230920,191700,687142370,6070,6070,6070,6070,0
20230920,191600,687142370,6070,6070,6070,6070,0
20230920,191500,687142370,6070,6070,6070,6070,875
20230920,191400,687142370,6070,6070,6070,6070,0
20230920,191300,687142370,6070,6070,6070,6070,0
20230920,191200,687142370,6070,6070,6070,6070,0
20230920,191100,687142370,6070,6070,6070,6070,0
20230920,191000,687142370,6070,6070,6070,6070,0
20230920,190900,687142370,6070,6070,6070,6070,0
20230920,190800,687142370,6070,6070,6070,6070,0
20230920,190700,687142370,6070,6070,6070,6070,0
20230920,190600,687142370,6070,6070,6070,6070,0
20230920,190500,687142370,6070,6070,6070,6070,0
20230920,190400,687142370,6070,6070,6070,6070,0
20230920,190300,687142370,6070,6070,6070,6070,0
20230920,190200,687142370,6070,6070,6070,6070,0
20230920,190100,687142370,6070,6070,6070,6070,0
20230920,190000,687142370,6070,6070,6070,6070,0
20230920,185900,687142370,6070,6070,6070,6070,0
20230920,185800,687142370,6070,6070,6070,6070,0
20230920,185700,687142370,6070,6070,6070,6070,0
20230920,185600,687142370,6070,6070,6070,6070,0
20230920,185500,687142370,6070,6070,6070,6070,0
20230920,185400,687142370,6070,6070,6070,6070,0
20230920,185300,687142370,6070,6070,6070,6070,0
20230920,185200,687142370,6070,6070,6070,6070,0
20230920,185100,687142370,6070,6070,6070,6070,0
20230920,185000,687142370,6070,6070,6070,6070,0
20230920,184900,687142370,6070,6070,6070,6070,0
20230920,184800,687142370,6070,6070,6070,6070,0
20230920,184700,687142370,6070,6070,6070,6070,0
20230920,184600,687142370,6070,6070,6070,6070,0
20230920,184500,687142370,6070,6070,6070,6070,875
20230920,184400,687142370,6070,6070,6070,6070,0
20230920,184300,687142370,6070,6070,6070,6070,0
20230920,184200,687142370,6070,6070,6070,6070,0
20230920,184100,687142370,6070,6070,6070,6070,0
20230920,184000,687142370,6070,6070,6070,6070,0
20230920,183900,687142370,6070,6070,6070,6070,0
20230920,183800,687142370,6070,6070,6070,6070,0
20230920,183700,687142370,6070,6070,6070,6070,0
20230920,183600,687142370,6070,6070,6070,6070,0
20230920,183500,687142370,6070,6070,6070,6070,0
20230920,183400,687142370,6070,6070,6070,6070,0
20230920,183300,687142370,6070,6070,6070,6070,0
20230920,183200,687142370,6070,6070,6070,6070,0
20230920,183100,687142370,6070,6070,6070,6070,0
20230920,183000,687142370,6070,6070,6070,6070,0
20230920,182900,687142370,6070,6070,6070,6070,0
20230920,182800,687142370,6070,6070,6070,6070,0
20230920,182700,687142370,6070,6070,6070,6070,0
20230920,182600,687142370,6070,6070,6070,6070,0
20230920,182500,687142370,6070,6070,6070,6070,0
20230920,182400,687142370,6070,6070,6070,6070,0
20230920,182300,687142370,6070,6070,6070,6070,0
20230920,182200,687142370,6070,6070,6070,6070,0
20230920,182100,687142370,6070,6070,6070,6070,0
20230920,182000,687142370,6070,6070,6070,6070,0
20230920,181900,687142370,6070,6070,6070,6070,0
20230920,181800,687142370,6070,6070,6070,6070,0
20230920,181700,687142370,6070,6070,6070,6070,0
20230920,181600,687142370,6070,6070,6070,6070,0
20230920,181500,687142370,6070,6070,6070,6070,875
20230920,181400,687142370,6070,6070,6070,6070,0
20230920,181300,687142370,6070,6070,6070,6070,0
20230920,181200,687142370,6070,6070,6070,6070,0
20230920,181100,687142370,6070,6070,6070,6070,0
20230920,181000,687142370,6070,6070,6070,6070,0
20230920,180900,687142370,6070,6070,6070,6070,0
20230920,180800,687142370,6070,6070,6070,6070,0
20230920,180700,687142370,6070,6070,6070,6070,0
20230920,180600,687142370,6070,6070,6070,6070,0
20230920,180500,687142370,6070,6070,6070,6070,0
20230920,180400,687142370,6070,6070,6070,6070,0
20230920,180300,687142370,6070,6070,6070,6070,0
20230920,180200,687142370,6070,6070,6070,6070,0
20230920,180100,687142370,6070,6070,6070,6070,0
20230920,180000,687142370,6070,6070,6070,6070,0
20230920,175900,687142370,6070,6070,6070,6070,0
20230920,175800,687142370,6070,6070,6070,6070,0
20230920,175700,687142370,6070,6070,6070,6070,0
20230920,175600,687142370,6070,6070,6070,6070,0
20230920,175500,687142370,6070,6070,6070,6070,0
20230920,175400,687142370,6070,6070,6070,6070,0
20230920,175300,687142370,6070,6070,6070,6070,0
20230920,175200,687142370,6070,6070,6070,6070,0
20230920,175100,687142370,6070,6070,6070,6070,0
20230920,175000,687142370,6070,6070,6070,6070,0
20230920,174900,687142370,6070,6070,6070,6070,0
20230920,174800,687142370,6070,6070,6070,6070,0
20230920,174700,687142370,6070,6070,6070,6070,0
20230920,174600,687142370,6070,6070,6070,6070,0
20230920,174500,687142370,6070,6070,6070,6070,875
20230920,174400,687142370,6070,6070,6070,6070,0
20230920,174300,687142370,6070,6070,6070,6070,0
20230920,174200,687142370,6070,6070,6070,6070,0
20230920,174100,687142370,6070,6070,6070,6070,0
20230920,174000,687142370,6070,6070,6070,6070,0
20230920,173900,687142370,6070,6070,6070,6070,0
20230920,173800,687142370,6070,6070,6070,6070,0
20230920,173700,687142370,6070,6070,6070,6070,0
20230920,173600,687142370,6070,6070,6070,6070,0
20230920,173500,687142370,6070,6070,6070,6070,0
20230920,173400,687142370,6070,6070,6070,6070,0
20230920,173300,687142370,6070,6070,6070,6070,0
20230920,173200,687142370,6070,6070,6070,6070,0
20230920,173100,687142370,6070,6070,6070,6070,0
20230920,173000,687142370,6070,6070,6070,6070,0
20230920,172900,687142370,6070,6070,6070,6070,0
20230920,172800,687142370,6070,6070,6070,6070,0
20230920,172700,687142370,6070,6070,6070,6070,0
20230920,172600,687142370,6070,6070,6070,6070,0
20230920,172500,687142370,6070,6070,6070,6070,0
20230920,172400,687142370,6070,6070,6070,6070,0
20230920,172300,687142370,6070,6070,6070,6070,0
20230920,172200,687142370,6070,6070,6070,6070,0
20230920,172100,687142370,6070,6070,6070,6070,0
20230920,172000,687142370,6070,6070,6070,6070,0
20230920,171900,687142370,6070,6070,6070,6070,0
20230920,171800,687142370,6070,6070,6070,6070,0
20230920,171700,687142370,6070,6070,6070,6070,0
20230920,171600,687142370,6070,6070,6070,6070,0
20230920,171500,687142370,6070,6070,6070,6070,875
20230920,171400,687142370,6070,6070,6070,6070,0
20230920,171300,687142370,6070,6070,6070,6070,0
20230920,171200,687142370,6070,6070,6070,6070,0
20230920,171100,687142370,6070,6070,6070,6070,0
20230920,171000,687142370,6070,6070,6070,6070,0
20230920,170900,687142370,6070,6070,6070,6070,0
20230920,170800,687142370,6070,6070,6070,6070,0
20230920,170700,687142370,6070,6070,6070,6070,0
20230920,170600,687142370,6070,6070,6070,6070,0
20230920,170500,687142370,6070,6070,6070,6070,0
20230920,170400,687142370,6070,6070,6070,6070,0
20230920,170300,687142370,6070,6070,6070,6070,0
20230920,170200,687142370,6070,6070,6070,6070,0
20230920,170100,687142370,6070,6070,6070,6070,0
20230920,170000,687142370,6070,6070,6070,6070,0
20230920,165900,687142370,6070,6070,6070,6070,0
20230920,165800,687142370,6070,6070,6070,6070,0
20230920,165700,687142370,6070,6070,6070,6070,0
20230920,165600,687142370,6070,6070,6070,6070,0
20230920,165500,687142370,6070,6070,6070,6070,0
20230920,165400,687142370,6070,6070,6070,6070,0
20230920,165300,687142370,6070,6070,6070,6070,0
20230920,165200,687142370,6070,6070,6070,6070,0
20230920,165100,687142370,6070,6070,6070,6070,0
20230920,165000,687142370,6070,6070,6070,6070,0
20230920,164900,687142370,6070,6070,6070,6070,0
20230920,164800,687142370,6070,6070,6070,6070,0
20230920,164700,687142370,6070,6070,6070,6070,0
20230920,164600,687142370,6070,6070,6070,6070,0
20230920,164500,687142370,6070,6070,6070,6070,875
20230920,164400,687142370,6070,6070,6070,6070,0
20230920,164300,687142370,6070,6070,6070,6070,0
20230920,164200,687142370,6070,6070,6070,6070,0
20230920,164100,687142370,6070,6070,6070,6070,0
20230920,164000,687142370,6070,6070,6070,6070,0
20230920,163900,687142370,6070,6070,6070,6070,0
20230920,163800,687142370,6070,6070,6070,6070,0
20230920,163700,687142370,6070,6070,6070,6070,0
20230920,163600,687142370,6070,6070,6070,6070,0
20230920,163500,687142370,6070,6070,6070,6070,0
20230920,163400,687142370,6070,6070,6070,6070,0
20230920,163300,687142370,6070,6070,6070,6070,0
20230920,163200,687142370,6070,6070,6070,6070,0
20230920,163100,687142370,6070,6070,6070,6070,0
20230920,163000,687142370,6070,6070,6070,6070,0
20230920,162900,687142370,6070,6070,6070,6070,0
20230920,162800,687142370,6070,6070,6070,6070,0
20230920,162700,687142370,6070,6070,6070,6070,0
20230920,162600,687142370,6070,6070,6070,6070,0
20230920,162500,687142370,6070,6070,6070,6070,0
20230920,162400,687142370,6070,6070,6070,6070,0
20230920,162300,687142370,6070,6070,6070,6070,0
20230920,162200,687142370,6070,6070,6070,6070,0
20230920,162100,687142370,6070,6070,6070,6070,0
20230920,162000,687142370,6070,6070,6070,6070,0
20230920,161900,687142370,6070,6070,6070,6070,0
20230920,161800,687142370,6070,6070,6070,6070,0
20230920,161700,687142370,6070,6070,6070,6070,0
20230920,161600,687142370,6070,6070,6070,6070,0
20230920,161500,687142370,6070,6070,6070,6070,875
20230920,161400,687142370,6070,6070,6070,6070,0
20230920,161300,687142370,6070,6070,6070,6070,0
20230920,161200,687142370,6070,6070,6070,6070,0
20230920,161100,687142370,6070,6070,6070,6070,0
20230920,161000,687142370,6070,6070,6070,6070,0
20230920,160900,687142370,6070,6070,6070,6070,0
20230920,160800,687142370,6070,6070,6070,6070,0
20230920,160700,687142370,6070,6070,6070,6070,0
20230920,160600,687142370,6070,6070,6070,6070,0
20230920,160500,687142370,6070,6070,6070,6070,0
20230920,160400,687142370,6070,6070,6070,6070,0
20230920,160300,687142370,6070,6070,6070,6070,0
20230920,160200,687142370,6070,6070,6070,6070,0
20230920,160100,687142370,6070,6070,6070,6070,0
20230920,160000,687142370,6070,6070,6070,6070,0
20230920,155900,687142370,6070,6070,6070,6070,0
20230920,155800,687142370,6070,6070,6070,6070,0
20230920,155700,687142370,6070,6070,6070,6070,0
20230920,155600,687142370,6070,6070,6070,6070,0
20230920,155500,687142370,6070,6070,6070,6070,0
20230920,155400,687142370,6070,6070,6070,6070,0
20230920,155300,687142370,6070,6070,6070,6070,0
20230920,155200,687142370,6070,6070,6070,6070,0
20230920,155100,687142370,6070,6070,6070,6070,0
20230920,155000,687142370,6070,6070,6070,6070,0
20230920,154900,687142370,6070,6070,6070,6070,0
20230920,154800,687142370,6070,6070,6070,6070,0
20230920,154700,687142370,6070,6070,6070,6070,0
20230920,154600,687142370,6070,6070,6070,6070,0
20230920,154500,687142370,6070,6070,6070,6070,875
20230920,154400,687142370,6070,6070,6070,6070,0
20230920,154300,687142370,6070,6070,6070,6070,0
20230920,154200,687142370,6070,6070,6070,6070,0
20230920,154100,687142370,6070,6070,6070,6070,0
20230920,154000,687142370,6070,6070,6070,6070,0
20230920,153900,687142370,6070,6070,6070,6070,0
20230920,153800,687142370,6070,6070,6070,6070,0
20230920,153700,687142370,6070,6070,6070,6070,0
20230920,153600,687142370,6070,6070,6070,6070,0
20230920,153500,687142370,6070,6070,6070,6070,0
20230920,153400,687142370,6070,6070,6070,6070,0
20230920,153300,687142370,6070,6070,6070,6070,0
20230920,153200,687142370,6070,6070,6070,6070,0
20230920,153100,687142370,6070,6070,6070,6070,0
20230920,153000,687142370,6070,6070,6070,6070,875
20230920,152900,681831120,6050,6050,6050,6050,0
20230920,152800,681831120,6050,6050,6050,6050,0
20230920,152700,681831120,6050,6050,6050,6050,0
20230920,152600,681831120,6050,6050,6050,6050,0
20230920,152500,681831120,6050,6050,6050,6050,0
20230920,152400,681831120,6050,6050,6050,6050,0
20230920,152300,681831120,6050,6050,6050,6050,0
20230920,152200,681831120,6050,6050,6050,6050,0
20230920,152100,681831120,6050,6050,6050,6050,0
20230920,152000,681831120,6050,6050,6050,6050,0
20230920,151900,681831120,6050,6050,6050,6050,10
20230920,151800,681770620,6050,6050,6050,6050,20
20230920,151700,681649620,6050,6050,6050,6050,50
20230920,151600,681347120,6050,6050,6050,6050,8
20230920,151500,681298720,6050,6050,6050,6050,20
20230920,151400,681177720,6090,6090,6090,6090,0
20230920,151300,681177720,6090,6090,6090,6090,1
20230920,151200,681171630,6050,6050,6050,6050,0
20230920,151100,681171630,6050,6060,6060,6050,1400
20230920,151000,672701220,6060,6060,6060,6060,0
20230920,150900,672701220,6060,6060,6060,6060,95
20230920,150800,672125520,6090,6060,6090,6060,101
20230920,150700,671513430,6060,6080,6080,6060,143
20230920,150600,670646610,6080,6080,6080,6080,0
20230920,150500,670646610,6080,6080,6080,6080,2
20230920,150400,670634450,6080,6080,6080,6080,5
20230920,150300,670604050,6090,6090,6090,6090,0
20230920,150200,670604050,6090,6090,6090,6090,0
20230920,150100,670604050,6090,6090,6090,6090,0
20230920,150000,670604050,6090,6090,6090,6090,1
20230920,145900,670597960,6050,6060,6060,6050,54
20230920,145800,670271220,6050,6080,6080,6050,1213
20230920,145700,662916480,6080,6090,6090,6080,400
20230920,145600,660484390,6100,6100,6100,6100,0
20230920,145500,660484390,6100,6100,6100,6100,0
20230920,145400,660484390,6100,6100,6100,6100,15
20230920,145300,660392890,6100,6100,6100,6100,3
20230920,145200,660374590,6050,6090,6090,6050,878
20230920,145100,655058090,6090,6090,6090,6090,0
20230920,145000,655058090,6090,6080,6100,6080,3790
20230920,144900,631944170,6100,6070,6100,6070,991
20230920,144800,625907160,6090,6090,6090,6090,0
20230920,144700,625907160,6090,6090,6090,6090,0
20230920,144600,625907160,6090,6050,6090,6050,509
20230920,144500,622815370,6050,6040,6050,6040,246
20230920,144400,621329160,6030,6030,6030,6030,2
20230920,144300,621317100,6010,6010,6010,6010,0
20230920,144200,621317100,6010,6010,6010,6010,0
20230920,144100,621317100,6010,6010,6010,6010,0
20230920,144000,621317100,6010,6010,6010,6010,1
20230920,143900,621311090,6050,6050,6050,6050,5
20230920,143800,621280840,6000,6050,6050,6000,35
20230920,143700,621070590,6050,6050,6050,6050,0
20230920,143600,621070590,6050,6050,6050,6050,0
20230920,143500,621070590,6050,6030,6050,6030,278
20230920,143400,619389400,6000,6000,6000,6000,0
20230920,143300,619389400,6000,6000,6000,6000,150
20230920,143200,618489400,5990,5990,5990,5990,0
20230920,143100,618489400,5990,5990,5990,5990,40
20230920,143000,618249800,5990,6000,6000,5990,1500
20230920,142900,609264500,6000,6000,6000,6000,39
20230920,142800,609030500,6000,6000,6000,6000,0
20230920,142700,609030500,6000,6000,6000,6000,0
20230920,142600,609030500,6000,6010,6010,6000,18
20230920,142500,608922490,6000,6000,6000,6000,0
20230920,142400,608922490,6000,6000,6000,6000,0
20230920,142300,608922490,6000,6000,6000,6000,200
20230920,142200,607722490,6000,6000,6000,6000,0
20230920,142100,607722490,6000,6000,6000,6000,0
20230920,142000,607722490,6000,6000,6000,6000,0
20230920,141900,607722490,6000,6020,6020,6000,1000
20230920,141800,601718390,6020,6020,6020,6020,0
20230920,141700,601718390,6020,6020,6020,6020,135
20230920,141600,600905690,6020,6010,6020,6010,2554
20230920,141500,585530670,6000,6000,6000,6000,5
20230920,141400,585500670,6000,6000,6000,6000,100
20230920,141300,584900670,6020,6020,6020,6020,0
20230920,141200,584900670,6020,6020,6020,6020,0
20230920,141100,584900670,6020,6020,6020,6020,0
20230920,141000,584900670,6020,6020,6020,6020,0
20230920,140900,584900670,6020,6020,6020,6020,0
20230920,140800,584900670,6020,6020,6020,6020,2
20230920,140700,584888630,6000,6000,6000,6000,85
20230920,140600,584378630,6000,6000,6000,6000,146
20230920,140500,583502630,6000,6000,6000,6000,84
20230920,140400,582998630,6000,6000,6000,6000,0
20230920,140300,582998630,6000,6000,6000,6000,0
20230920,140200,582998630,6000,6000,6000,6000,0
20230920,140100,582998630,6000,6000,6000,6000,0
20230920,140000,582998630,6000,6000,6000,6000,375
20230920,135900,580748630,6000,6010,6010,6000,250
20230920,135800,579248560,6040,6040,6040,6040,10
20230920,135700,579188160,6010,6010,6010,6010,0
20230920,135600,579188160,6010,6010,6010,6010,0
20230920,135500,579188160,6010,6010,6010,6010,5
20230920,135400,579158110,6010,6010,6010,6010,0
20230920,135300,579158110,6010,6010,6010,6010,10
20230920,135200,579098010,6010,6010,6010,6010,0
20230920,135100,579098010,6010,6010,6010,6010,0
20230920,135000,579098010,6010,6010,6010,6010,30
20230920,134900,578917710,6010,6010,6010,6010,0
20230920,134800,578917710,6010,6010,6010,6010,7
20230920,134700,578875640,6000,6000,6000,6000,0
20230920,134600,578875640,6000,6000,6000,6000,0
20230920,134500,578875640,6000,6000,6000,6000,0
20230920,134400,578875640,6000,6000,6000,6000,0
20230920,134300,578875640,6000,6010,6010,6000,5249
20230920,134200,547331430,6010,6010,6010,6010,2038
20230920,134100,535083050,6010,6030,6030,6010,655
20230920,134000,531143960,6020,6020,6020,6020,0
20230920,133900,531143960,6020,6020,6020,6020,0
20230920,133800,531143960,6020,6020,6020,6020,0
20230920,133700,531143960,6020,6020,6020,6020,0
20230920,133600,531143960,6020,6020,6020,6020,0
20230920,133500,531143960,6020,6020,6020,6020,51
20230920,133400,530836940,6040,6040,6040,6040,10
20230920,133300,530776540,6040,6040,6040,6040,0
20230920,133200,530776540,6040,6040,6040,6040,10
20230920,133100,530716140,6040,6040,6040,6040,0
20230920,133000,530716140,6040,6040,6040,6040,0
20230920,132900,530716140,6040,6040,6040,6040,0
20230920,132800,530716140,6040,6040,6040,6040,0
20230920,132700,530716140,6040,6040,6040,6040,0
20230920,132600,530716140,6040,6040,6040,6040,0
20230920,132500,530716140,6040,6040,6040,6040,0
20230920,132400,530716140,6040,6040,6040,6040,0
20230920,132300,530716140,6040,6040,6040,6040,20
20230920,132200,530595340,6040,6040,6040,6040,0
20230920,132100,530595340,6040,6040,6040,6040,0
20230920,132000,530595340,6040,6030,6040,6020,92
20230920,131900,530040580,6030,6030,6030,6030,0
20230920,131800,530040580,6030,6030,6030,6030,0
20230920,131700,530040580,6030,6030,6030,6030,4
20230920,131600,530016460,6030,6030,6030,6030,10
20230920,131500,529956160,6000,6010,6010,6000,266
20230920,131400,528359500,6000,6000,6000,6000,0
20230920,131300,528359500,6000,6000,6000,6000,0
20230920,131200,528359500,6000,6000,6000,6000,43
20230920,131100,528101500,6000,6000,6000,6000,0
20230920,131000,528101500,6000,6000,6000,6000,50
20230920,130900,527801500,6000,6000,6000,6000,0
20230920,130800,527801500,6000,6000,6000,6000,0
20230920,130700,527801500,6000,6000,6000,6000,480
20230920,130600,524921500,6020,6020,6020,6020,0
20230920,130500,524921500,6020,6020,6020,6020,69
20230920,130400,524506120,6030,6030,6030,6030,1
20230920,130300,524500090,6030,6030,6030,6030,10
20230920,130200,524439790,6030,6030,6030,6030,50
20230920,130100,524138290,6040,6040,6040,6040,0
20230920,130000,524138290,6040,6040,6040,6040,0
20230920,125900,524138290,6040,6010,6040,5990,2505
20230920,125800,509124340,6040,6040,6040,6040,7
20230920,125700,509082060,6040,6040,6040,6040,4
20230920,125600,509057900,6040,6040,6040,6040,0
20230920,125500,509057900,6040,6040,6040,6040,0
20230920,125400,509057900,6040,6040,6040,6040,0
20230920,125300,509057900,6040,6040,6040,6040,0
20230920,125200,509057900,6040,6040,6040,6040,3
20230920,125100,509039780,6000,6010,6010,6000,300
20230920,125000,507238620,6000,6000,6000,6000,0
20230920,124900,507238620,6000,6000,6000,6000,0
20230920,124800,507238620,6000,6000,6000,6000,0
20230920,124700,507238620,6000,6000,6000,6000,0
20230920,124600,507238620,6000,6000,6000,6000,0
20230920,124500,507238620,6000,6000,6000,6000,0
20230920,124400,507238620,6000,6000,6000,6000,0
20230920,124300,507238620,6000,6000,6000,6000,0
20230920,124200,507238620,6000,6050,6050,6000,3000
20230920,124100,489208780,6050,6050,6050,6050,0
20230920,124000,489208780,6050,6050,6050,6050,0
20230920,123900,489208780,6050,6050,6050,6050,0
20230920,123800,489208780,6050,6050,6050,6050,0
20230920,123700,489208780,6050,6050,6050,6050,0
20230920,123600,489208780,6050,6050,6050,6050,0
20230920,123500,489208780,6050,6050,6050,6050,0
20230920,123400,489208780,6050,6050,6050,6050,300
20230920,123300,487393780,6040,6040,6040,6040,0
20230920,123200,487393780,6040,6040,6040,6040,0
20230920,123100,487393780,6040,6040,6040,6040,0
20230920,123000,487393780,6040,6050,6050,6040,1000
20230920,122900,481344600,6050,6050,6050,6050,50
20230920,122800,481042100,6050,6050,6050,6050,0
20230920,122700,481042100,6050,6050,6050,6050,8
20230920,122600,480993700,6050,6050,6050,6050,0
20230920,122500,480993700,6050,6050,6050,6050,0
20230920,122400,480993700,6050,6050,6050,6050,0
20230920,122300,480993700,6050,6050,6050,6050,41
20230920,122200,480745650,6040,6040,6040,6040,0
20230920,122100,480745650,6040,6040,6040,6040,0
20230920,122000,480745650,6040,6060,6060,6040,540
20230920,121900,477481800,6060,6060,6060,6060,0
20230920,121800,477481800,6060,6060,6060,6060,0
20230920,121700,477481800,6060,6070,6070,6060,500
20230920,121600,474450710,6080,6080,6080,6080,0
20230920,121500,474450710,6080,6080,6080,6080,0
20230920,121400,474450710,6080,6080,6080,6080,2
20230920,121300,474438550,6080,6080,6080,6080,0
20230920,121200,474438550,6080,6060,6080,6060,118
20230920,121100,473722730,6050,6090,6090,6050,1000
20230920,121000,467655820,6110,6110,6110,6110,0
20230920,120900,467655820,6110,6110,6110,6110,0
20230920,120800,467655820,6110,6110,6110,6110,0
20230920,120700,467655820,6110,6110,6110,6110,0
20230920,120600,467655820,6110,6110,6110,6110,0
20230920,120500,467655820,6110,6110,6110,6110,0
20230920,120400,467655820,6110,6110,6110,6110,0
20230920,120300,467655820,6110,6110,6110,6110,0
20230920,120200,467655820,6110,6110,6110,6110,0
20230920,120100,467655820,6110,6110,6110,6110,0
20230920,120000,467655820,6110,6110,6110,6110,12
20230920,115900,467582500,6090,6090,6090,6090,1
20230920,115800,467576410,6080,6080,6080,6080,47
20230920,115700,467290650,6080,6080,6080,6080,0
20230920,115600,467290650,6080,6080,6080,6080,0
20230920,115500,467290650,6080,6080,6080,6080,1
20230920,115400,467284570,6080,6080,6080,6080,0
20230920,115300,467284570,6080,6080,6080,6080,822
20230920,115200,462286810,6080,6080,6080,6080,0
20230920,115100,462286810,6080,6080,6080,6080,0
20230920,115000,462286810,6080,6080,6080,6080,0
20230920,114900,462286810,6080,6080,6080,6080,5
20230920,114800,462256410,6090,6090,6090,6090,0
20230920,114700,462256410,6090,6090,6090,6090,278
20230920,114600,460563390,6100,6100,6100,6100,200
20230920,114500,459343390,6100,6100,6100,6100,120
20230920,114400,458611390,6070,6070,6070,6070,0
20230920,114300,458611390,6070,6110,6110,6070,11453
20230920,114200,389049530,6110,6110,6110,6110,0
20230920,114100,389049530,6110,6110,6110,6110,0
20230920,114000,389049530,6110,6110,6110,6110,0
20230920,113900,389049530,6110,6110,6110,6110,0
20230920,113800,389049530,6110,6110,6110,6110,0
20230920,113700,389049530,6110,6110,6110,6110,0
20230920,113600,389049530,6110,6110,6110,6110,0
20230920,113500,389049530,6110,6110,6110,6110,0
20230920,113400,389049530,6110,6110,6110,6110,0
20230920,113300,389049530,6110,6110,6110,6110,0
20230920,113200,389049530,6110,6110,6110,6110,0
20230920,113100,389049530,6110,6110,6110,6110,0
20230920,113000,389049530,6110,6110,6110,6110,0
20230920,112900,389049530,6110,6110,6110,6110,24
20230920,112800,388902890,6120,6120,6120,6120,192
20230920,112700,387727850,6120,6120,6120,6120,50
20230920,112600,387421850,6120,6130,6130,6120,50
20230920,112500,387115840,6130,6140,6140,6130,51
20230920,112400,386803020,6150,6150,6150,6150,0
20230920,112300,386803020,6150,6150,6150,6150,0
20230920,112200,386803020,6150,6150,6150,6150,0
20230920,112100,386803020,6150,6150,6150,6150,0
20230920,112000,386803020,6150,6150,6150,6150,0
20230920,111900,386803020,6150,6150,6150,6150,0
20230920,111800,386803020,6150,6150,6150,6150,0
20230920,111700,386803020,6150,6150,6150,6150,0
20230920,111600,386803020,6150,6150,6150,6150,0
20230920,111500,386803020,6150,6150,6150,6150,0
20230920,111400,386803020,6150,6150,6150,6150,0
20230920,111300,386803020,6150,6150,6150,6150,0
20230920,111200,386803020,6150,6150,6150,6150,0
20230920,111100,386803020,6150,6150,6150,6150,0
20230920,111000,386803020,6150,6150,6150,6150,0
20230920,110900,386803020,6150,6150,6150,6150,1001
20230920,110800,380646870,6150,6150,6150,6150,0
20230920,110700,380646870,6150,6150,6150,6150,0
20230920,110600,380646870,6150,6150,6150,6150,0
20230920,110500,380646870,6150,6150,6150,6150,29
20230920,110400,380468520,6150,6150,6150,6150,7
20230920,110300,380425470,6110,6110,6110,6110,0
20230920,110200,380425470,6110,6110,6110,6110,0
20230920,110100,380425470,6110,6130,6130,6110,1972
20230920,110000,368374590,6130,6140,6140,6130,170
20230920,105900,367332480,6130,6140,6140,6130,166
20230920,105800,366314850,6150,6150,6150,6150,116
20230920,105700,365601450,6150,6150,6150,6150,0
20230920,105600,365601450,6150,6150,6150,6150,0
20230920,105500,365601450,6150,6150,6150,6150,0
20230920,105400,365601450,6150,6150,6150,6150,0
20230920,105300,365601450,6150,6150,6150,6150,2
20230920,105200,365589150,6130,6130,6130,6130,0
20230920,105100,365589150,6130,6130,6130,6130,0
20230920,105000,365589150,6130,6130,6130,6130,0
20230920,104900,365589150,6130,6130,6130,6130,0
20230920,104800,365589150,6130,6130,6130,6130,4
20230920,104700,365564630,6130,6140,6140,6130,338
20230920,104600,363492510,6150,6150,6150,6150,1
20230920,104500,363486360,6150,6150,6150,6150,0
20230920,104400,363486360,6150,6150,6150,6150,0
20230920,104300,363486360,6150,6150,6150,6150,1
20230920,104200,363480210,6150,6140,6150,6140,32
20230920,104100,363283720,6140,6140,6140,6140,228
20230920,104000,361883800,6140,6140,6140,6140,1
20230920,103900,361877660,6130,6130,6130,6130,0
20230920,103800,361877660,6130,6130,6130,6130,0
20230920,103700,361877660,6130,6130,6130,6130,2
20230920,103600,361865400,6140,6140,6140,6140,0
20230920,103500,361865400,6140,6140,6140,6140,10
20230920,103400,361804000,6140,6130,6140,6130,3
20230920,103300,361785590,6140,6140,6140,6140,56
20230920,103200,361441750,6140,6140,6140,6140,0
20230920,103100,361441750,6140,6140,6140,6140,0
20230920,103000,361441750,6140,6140,6140,6140,0
20230920,102900,361441750,6140,6140,6140,6140,46
20230920,102800,361159310,6100,6120,6120,6100,3384
20230920,102700,340485710,6140,6140,6140,6140,0
20230920,102600,340485710,6140,6140,6140,6140,109
20230920,102500,339816450,6150,6150,6150,6150,0
20230920,102400,339816450,6150,6150,6150,6150,2
20230920,102300,339804150,6150,6140,6150,6140,174
20230920,102200,338734290,6110,6160,6160,6110,1636
20230920,102100,328707190,6150,6160,6160,6150,87
20230920,102000,328171890,6150,6150,6150,6150,0
20230920,101900,328171890,6150,6150,6150,6150,20
20230920,101800,328048890,6140,6160,6160,6140,144
20230920,101700,327162460,6180,6180,6180,6180,1
20230920,101600,327156280,6200,6200,6200,6200,0
20230920,101500,327156280,6200,6180,6200,6180,87
20230920,101400,326616960,6180,6180,6180,6180,250
20230920,101300,325071960,6150,6150,6150,6150,0
20230920,101200,325071960,6150,6160,6160,6150,100
20230920,101100,324456760,6150,6150,6150,6150,0
20230920,101000,324456760,6150,6150,6150,6150,272
20230920,100900,322783960,6150,6150,6150,6150,281
20230920,100800,321055810,6150,6150,6150,6150,0
20230920,100700,321055810,6150,6150,6150,6150,173
20230920,100600,319991860,6150,6150,6150,6150,275
20230920,100500,318300610,6150,6160,6160,6150,460
20230920,100400,315471210,6150,6160,6160,6150,1050
20230920,100300,309011120,6180,6160,6180,6160,66
20230920,100200,308604400,6150,6150,6160,6150,1331
20230920,100100,300414160,6150,6150,6150,6150,44
20230920,100000,300143560,6180,6170,6180,6170,450
20230920,095900,297367050,6150,6150,6150,6150,150
20230920,095800,296444550,6140,6140,6140,6140,1
20230920,095700,296438410,6170,6170,6170,6170,0
20230920,095600,296438410,6170,6170,6170,6170,1
20230920,095500,296432240,6120,6120,6120,6120,2
20230920,095400,296420000,6120,6120,6120,6120,3
20230920,095300,296401640,6130,6220,6220,6130,7833
20230920,095200,248190980,6220,6240,6240,6220,110
20230920,095100,247504780,6240,6220,6240,6220,61
20230920,095000,247125140,6220,6240,6240,6220,107
20230920,094900,246459360,6220,6240,6240,6220,2
20230920,094800,246446900,6240,6240,6240,6240,0
20230920,094700,246446900,6240,6220,6240,6220,31
20230920,094600,246253660,6230,6230,6230,6230,0
20230920,094500,246253660,6230,6230,6230,6200,1097
20230920,094400,239433490,6240,6240,6240,6240,0
20230920,094300,239433490,6240,6240,6240,6240,258
20230920,094200,237823570,6250,6250,6250,6250,10
20230920,094100,237761070,6250,6250,6250,6240,182
20230920,094000,236623900,6280,6250,6280,6240,210
20230920,093900,235311300,6280,6250,6280,6250,86
20230920,093800,234773640,6260,6270,6280,6260,65
20230920,093700,234366580,6270,6270,6270,6270,31
20230920,093600,234172210,6270,6270,6270,6270,6
20230920,093500,234134590,6240,6240,6250,6240,356
20230920,093400,231911950,6250,6250,6250,6250,190
20230920,093300,230724450,6270,6270,6270,6270,22
20230920,093200,230586510,6270,6240,6270,6240,196
20230920,093100,229361950,6250,6240,6250,6240,155
20230920,093000,228394310,6240,6240,6240,6240,0
20230920,092900,228394310,6240,6250,6250,6240,61
20230920,092800,228013660,6220,6240,6250,6220,18
20230920,092700,227901360,6240,6240,6240,6240,202
20230920,092600,226640880,6220,6220,6220,6220,494
20230920,092500,223568200,6220,6220,6220,6220,50
20230920,092400,223257200,6230,6240,6240,6230,806
20230920,092300,218235800,6250,6250,6250,6250,0
20230920,092200,218235800,6250,6270,6270,6250,50
20230920,092100,217922980,6250,6280,6280,6250,31
20230920,092000,217729050,6290,6290,6290,6290,140
20230920,091900,216848450,6290,6270,6290,6270,235
20230920,091800,215372270,6270,6230,6270,6230,947
20230920,091700,209448790,6230,6220,6230,6220,899
20230920,091600,203848310,6230,6220,6230,6180,205
20230920,091500,202581160,6220,6210,6220,6190,108
20230920,091400,201909810,6210,6210,6210,6210,261
20230920,091300,200289000,6210,6250,6250,6190,1438
20230920,091200,191360680,6230,6230,6230,6230,1
20230920,091100,191354450,6210,6240,6240,6210,1423
20230920,091000,182503740,6280,6270,6280,6240,427
20230920,090900,179823270,6220,6220,6220,6220,5
20230920,090800,179792170,6220,6240,6280,6220,1776
20230920,090700,168719640,6270,6240,6280,6220,472
20230920,090600,165768090,6210,6310,6310,6210,1846
20230920,090500,154212770,6360,6320,6360,6270,7179
20230920,090400,108811120,6320,6250,6380,6250,6328
20230920,090300,68924640,6240,6180,6250,6180,7335
20230920,090200,23183860,6180,6180,6180,6180,9
20230920,090100,23128240,6210,6170,6210,6140,326
20230920,090000,21121720,6160,6140,6160,6140,3440