stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230927,202100,157316000,5800,5800,5800,5800,929
20230927,202000,157316000,5800,5800,5800,5800,0
20230927,201900,157316000,5800,5800,5800,5800,0
20230927,201800,157316000,5800,5800,5800,5800,0
20230927,201700,157316000,5800,5800,5800,5800,0
20230927,201600,157316000,5800,5800,5800,5800,0
20230927,201500,157316000,5800,5800,5800,5800,0
20230927,201400,157316000,5800,5800,5800,5800,0
20230927,201300,157316000,5800,5800,5800,5800,0
20230927,201200,157316000,5800,5800,5800,5800,0
20230927,201100,157316000,5800,5800,5800,5800,0
20230927,201000,157316000,5800,5800,5800,5800,0
20230927,200900,157316000,5800,5800,5800,5800,0
20230927,200800,157316000,5800,5800,5800,5800,0
20230927,200700,157316000,5800,5800,5800,5800,0
20230927,200600,157316000,5800,5800,5800,5800,0
20230927,200500,157316000,5800,5800,5800,5800,0
20230927,200400,157316000,5800,5800,5800,5800,0
20230927,200300,157316000,5800,5800,5800,5800,0
20230927,200200,157316000,5800,5800,5800,5800,0
20230927,200100,157316000,5800,5800,5800,5800,0
20230927,200000,157316000,5800,5800,5800,5800,0
20230927,195900,157316000,5800,5800,5800,5800,0
20230927,195800,157316000,5800,5800,5800,5800,0
20230927,195700,157316000,5800,5800,5800,5800,0
20230927,195600,157316000,5800,5800,5800,5800,0
20230927,195500,157316000,5800,5800,5800,5800,0
20230927,195400,157316000,5800,5800,5800,5800,0
20230927,195300,157316000,5800,5800,5800,5800,0
20230927,195200,157316000,5800,5800,5800,5800,0
20230927,195100,157316000,5800,5800,5800,5800,929
20230927,195000,157316000,5800,5800,5800,5800,0
20230927,194900,157316000,5800,5800,5800,5800,0
20230927,194800,157316000,5800,5800,5800,5800,0
20230927,194700,157316000,5800,5800,5800,5800,0
20230927,194600,157316000,5800,5800,5800,5800,0
20230927,194500,157316000,5800,5800,5800,5800,0
20230927,194400,157316000,5800,5800,5800,5800,0
20230927,194300,157316000,5800,5800,5800,5800,0
20230927,194200,157316000,5800,5800,5800,5800,0
20230927,194100,157316000,5800,5800,5800,5800,0
20230927,194000,157316000,5800,5800,5800,5800,0
20230927,193900,157316000,5800,5800,5800,5800,0
20230927,193800,157316000,5800,5800,5800,5800,0
20230927,193700,157316000,5800,5800,5800,5800,0
20230927,193600,157316000,5800,5800,5800,5800,0
20230927,193500,157316000,5800,5800,5800,5800,0
20230927,193400,157316000,5800,5800,5800,5800,0
20230927,193300,157316000,5800,5800,5800,5800,0
20230927,193200,157316000,5800,5800,5800,5800,0
20230927,193100,157316000,5800,5800,5800,5800,0
20230927,193000,157316000,5800,5800,5800,5800,0
20230927,192900,157316000,5800,5800,5800,5800,0
20230927,192800,157316000,5800,5800,5800,5800,0
20230927,192700,157316000,5800,5800,5800,5800,0
20230927,192600,157316000,5800,5800,5800,5800,0
20230927,192500,157316000,5800,5800,5800,5800,0
20230927,192400,157316000,5800,5800,5800,5800,0
20230927,192300,157316000,5800,5800,5800,5800,0
20230927,192200,157316000,5800,5800,5800,5800,0
20230927,192100,157316000,5800,5800,5800,5800,929
20230927,192000,157316000,5800,5800,5800,5800,0
20230927,191900,157316000,5800,5800,5800,5800,0
20230927,191800,157316000,5800,5800,5800,5800,0
20230927,191700,157316000,5800,5800,5800,5800,0
20230927,191600,157316000,5800,5800,5800,5800,0
20230927,191500,157316000,5800,5800,5800,5800,0
20230927,191400,157316000,5800,5800,5800,5800,0
20230927,191300,157316000,5800,5800,5800,5800,0
20230927,191200,157316000,5800,5800,5800,5800,0
20230927,191100,157316000,5800,5800,5800,5800,0
20230927,191000,157316000,5800,5800,5800,5800,0
20230927,190900,157316000,5800,5800,5800,5800,0
20230927,190800,157316000,5800,5800,5800,5800,0
20230927,190700,157316000,5800,5800,5800,5800,0
20230927,190600,157316000,5800,5800,5800,5800,0
20230927,190500,157316000,5800,5800,5800,5800,0
20230927,190400,157316000,5800,5800,5800,5800,0
20230927,190300,157316000,5800,5800,5800,5800,0
20230927,190200,157316000,5800,5800,5800,5800,0
20230927,190100,157316000,5800,5800,5800,5800,0
20230927,190000,157316000,5800,5800,5800,5800,0
20230927,185900,157316000,5800,5800,5800,5800,0
20230927,185800,157316000,5800,5800,5800,5800,0
20230927,185700,157316000,5800,5800,5800,5800,0
20230927,185600,157316000,5800,5800,5800,5800,0
20230927,185500,157316000,5800,5800,5800,5800,0
20230927,185400,157316000,5800,5800,5800,5800,0
20230927,185300,157316000,5800,5800,5800,5800,0
20230927,185200,157316000,5800,5800,5800,5800,0
20230927,185100,157316000,5800,5800,5800,5800,929
20230927,185000,157316000,5800,5800,5800,5800,0
20230927,184900,157316000,5800,5800,5800,5800,0
20230927,184800,157316000,5800,5800,5800,5800,0
20230927,184700,157316000,5800,5800,5800,5800,0
20230927,184600,157316000,5800,5800,5800,5800,0
20230927,184500,157316000,5800,5800,5800,5800,0
20230927,184400,157316000,5800,5800,5800,5800,0
20230927,184300,157316000,5800,5800,5800,5800,0
20230927,184200,157316000,5800,5800,5800,5800,0
20230927,184100,157316000,5800,5800,5800,5800,0
20230927,184000,157316000,5800,5800,5800,5800,0
20230927,183900,157316000,5800,5800,5800,5800,0
20230927,183800,157316000,5800,5800,5800,5800,0
20230927,183700,157316000,5800,5800,5800,5800,0
20230927,183600,157316000,5800,5800,5800,5800,0
20230927,183500,157316000,5800,5800,5800,5800,0
20230927,183400,157316000,5800,5800,5800,5800,0
20230927,183300,157316000,5800,5800,5800,5800,0
20230927,183200,157316000,5800,5800,5800,5800,0
20230927,183100,157316000,5800,5800,5800,5800,0
20230927,183000,157316000,5800,5800,5800,5800,0
20230927,182900,157316000,5800,5800,5800,5800,0
20230927,182800,157316000,5800,5800,5800,5800,0
20230927,182700,157316000,5800,5800,5800,5800,0
20230927,182600,157316000,5800,5800,5800,5800,0
20230927,182500,157316000,5800,5800,5800,5800,0
20230927,182400,157316000,5800,5800,5800,5800,0
20230927,182300,157316000,5800,5800,5800,5800,0
20230927,182200,157316000,5800,5800,5800,5800,0
20230927,182100,157316000,5800,5800,5800,5800,929
20230927,182000,157316000,5800,5800,5800,5800,0
20230927,181900,157316000,5800,5800,5800,5800,0
20230927,181800,157316000,5800,5800,5800,5800,0
20230927,181700,157316000,5800,5800,5800,5800,0
20230927,181600,157316000,5800,5800,5800,5800,0
20230927,181500,157316000,5800,5800,5800,5800,0
20230927,181400,157316000,5800,5800,5800,5800,0
20230927,181300,157316000,5800,5800,5800,5800,0
20230927,181200,157316000,5800,5800,5800,5800,0
20230927,181100,157316000,5800,5800,5800,5800,0
20230927,181000,157316000,5800,5800,5800,5800,0
20230927,180900,157316000,5800,5800,5800,5800,0
20230927,180800,157316000,5800,5800,5800,5800,0
20230927,180700,157316000,5800,5800,5800,5800,0
20230927,180600,157316000,5800,5800,5800,5800,0
20230927,180500,157316000,5800,5800,5800,5800,0
20230927,180400,157316000,5800,5800,5800,5800,0
20230927,180300,157316000,5800,5800,5800,5800,0
20230927,180200,157316000,5800,5800,5800,5800,0
20230927,180100,157316000,5800,5800,5800,5800,0
20230927,180000,157316000,5800,5800,5800,5800,0
20230927,175900,157316000,5800,5800,5800,5800,0
20230927,175800,157316000,5800,5800,5800,5800,0
20230927,175700,157316000,5800,5800,5800,5800,0
20230927,175600,157316000,5800,5800,5800,5800,0
20230927,175500,157316000,5800,5800,5800,5800,0
20230927,175400,157316000,5800,5800,5800,5800,0
20230927,175300,157316000,5800,5800,5800,5800,0
20230927,175200,157316000,5800,5800,5800,5800,0
20230927,175100,157316000,5800,5800,5800,5800,929
20230927,175000,157316000,5800,5800,5800,5800,0
20230927,174900,157316000,5800,5800,5800,5800,0
20230927,174800,157316000,5800,5800,5800,5800,0
20230927,174700,157316000,5800,5800,5800,5800,0
20230927,174600,157316000,5800,5800,5800,5800,0
20230927,174500,157316000,5800,5800,5800,5800,0
20230927,174400,157316000,5800,5800,5800,5800,0
20230927,174300,157316000,5800,5800,5800,5800,0
20230927,174200,157316000,5800,5800,5800,5800,0
20230927,174100,157316000,5800,5800,5800,5800,0
20230927,174000,157316000,5800,5800,5800,5800,0
20230927,173900,157316000,5800,5800,5800,5800,0
20230927,173800,157316000,5800,5800,5800,5800,0
20230927,173700,157316000,5800,5800,5800,5800,0
20230927,173600,157316000,5800,5800,5800,5800,0
20230927,173500,157316000,5800,5800,5800,5800,0
20230927,173400,157316000,5800,5800,5800,5800,0
20230927,173300,157316000,5800,5800,5800,5800,0
20230927,173200,157316000,5800,5800,5800,5800,0
20230927,173100,157316000,5800,5800,5800,5800,0
20230927,173000,157316000,5800,5800,5800,5800,0
20230927,172900,157316000,5800,5800,5800,5800,0
20230927,172800,157316000,5800,5800,5800,5800,0
20230927,172700,157316000,5800,5800,5800,5800,0
20230927,172600,157316000,5800,5800,5800,5800,0
20230927,172500,157316000,5800,5800,5800,5800,0
20230927,172400,157316000,5800,5800,5800,5800,0
20230927,172300,157316000,5800,5800,5800,5800,0
20230927,172200,157316000,5800,5800,5800,5800,0
20230927,172100,157316000,5800,5800,5800,5800,929
20230927,172000,157316000,5800,5800,5800,5800,0
20230927,171900,157316000,5800,5800,5800,5800,0
20230927,171800,157316000,5800,5800,5800,5800,0
20230927,171700,157316000,5800,5800,5800,5800,0
20230927,171600,157316000,5800,5800,5800,5800,0
20230927,171500,157316000,5800,5800,5800,5800,0
20230927,171400,157316000,5800,5800,5800,5800,0
20230927,171300,157316000,5800,5800,5800,5800,0
20230927,171200,157316000,5800,5800,5800,5800,0
20230927,171100,157316000,5800,5800,5800,5800,0
20230927,171000,157316000,5800,5800,5800,5800,0
20230927,170900,157316000,5800,5800,5800,5800,0
20230927,170800,157316000,5800,5800,5800,5800,0
20230927,170700,157316000,5800,5800,5800,5800,0
20230927,170600,157316000,5800,5800,5800,5800,0
20230927,170500,157316000,5800,5800,5800,5800,0
20230927,170400,157316000,5800,5800,5800,5800,0
20230927,170300,157316000,5800,5800,5800,5800,0
20230927,170200,157316000,5800,5800,5800,5800,0
20230927,170100,157316000,5800,5800,5800,5800,0
20230927,170000,157316000,5800,5800,5800,5800,0
20230927,165900,157316000,5800,5800,5800,5800,0
20230927,165800,157316000,5800,5800,5800,5800,0
20230927,165700,157316000,5800,5800,5800,5800,0
20230927,165600,157316000,5800,5800,5800,5800,0
20230927,165500,157316000,5800,5800,5800,5800,0
20230927,165400,157316000,5800,5800,5800,5800,0
20230927,165300,157316000,5800,5800,5800,5800,0
20230927,165200,157316000,5800,5800,5800,5800,0
20230927,165100,157316000,5800,5800,5800,5800,929
20230927,165000,157316000,5800,5800,5800,5800,0
20230927,164900,157316000,5800,5800,5800,5800,0
20230927,164800,157316000,5800,5800,5800,5800,0
20230927,164700,157316000,5800,5800,5800,5800,0
20230927,164600,157316000,5800,5800,5800,5800,0
20230927,164500,157316000,5800,5800,5800,5800,0
20230927,164400,157316000,5800,5800,5800,5800,0
20230927,164300,157316000,5800,5800,5800,5800,0
20230927,164200,157316000,5800,5800,5800,5800,0
20230927,164100,157316000,5800,5800,5800,5800,0
20230927,164000,157316000,5800,5800,5800,5800,0
20230927,163900,157316000,5800,5800,5800,5800,0
20230927,163800,157316000,5800,5800,5800,5800,0
20230927,163700,157316000,5800,5800,5800,5800,0
20230927,163600,157316000,5800,5800,5800,5800,0
20230927,163500,157316000,5800,5800,5800,5800,0
20230927,163400,157316000,5800,5800,5800,5800,0
20230927,163300,157316000,5800,5800,5800,5800,0
20230927,163200,157316000,5800,5800,5800,5800,0
20230927,163100,157316000,5800,5800,5800,5800,0
20230927,163000,157316000,5800,5800,5800,5800,0
20230927,162900,157316000,5800,5800,5800,5800,0
20230927,162800,157316000,5800,5800,5800,5800,0
20230927,162700,157316000,5800,5800,5800,5800,0
20230927,162600,157316000,5800,5800,5800,5800,0
20230927,162500,157316000,5800,5800,5800,5800,0
20230927,162400,157316000,5800,5800,5800,5800,0
20230927,162300,157316000,5800,5800,5800,5800,0
20230927,162200,157316000,5800,5800,5800,5800,0
20230927,162100,157316000,5800,5800,5800,5800,929
20230927,162000,157316000,5800,5800,5800,5800,0
20230927,161900,157316000,5800,5800,5800,5800,0
20230927,161800,157316000,5800,5800,5800,5800,0
20230927,161700,157316000,5800,5800,5800,5800,0
20230927,161600,157316000,5800,5800,5800,5800,0
20230927,161500,157316000,5800,5800,5800,5800,0
20230927,161400,157316000,5800,5800,5800,5800,0
20230927,161300,157316000,5800,5800,5800,5800,0
20230927,161200,157316000,5800,5800,5800,5800,0
20230927,161100,157316000,5800,5800,5800,5800,0
20230927,161000,157316000,5800,5800,5800,5800,0
20230927,160900,157316000,5800,5800,5800,5800,0
20230927,160800,157316000,5800,5800,5800,5800,0
20230927,160700,157316000,5800,5800,5800,5800,0
20230927,160600,157316000,5800,5800,5800,5800,0
20230927,160500,157316000,5800,5800,5800,5800,0
20230927,160400,157316000,5800,5800,5800,5800,0
20230927,160300,157316000,5800,5800,5800,5800,0
20230927,160200,157316000,5800,5800,5800,5800,0
20230927,160100,157316000,5800,5800,5800,5800,0
20230927,160000,157316000,5800,5800,5800,5800,0
20230927,155900,157316000,5800,5800,5800,5800,0
20230927,155800,157316000,5800,5800,5800,5800,0
20230927,155700,157316000,5800,5800,5800,5800,0
20230927,155600,157316000,5800,5800,5800,5800,0
20230927,155500,157316000,5800,5800,5800,5800,0
20230927,155400,157316000,5800,5800,5800,5800,0
20230927,155300,157316000,5800,5800,5800,5800,0
20230927,155200,157316000,5800,5800,5800,5800,0
20230927,155100,157316000,5800,5800,5800,5800,929
20230927,155000,157316000,5800,5800,5800,5800,0
20230927,154900,157316000,5800,5800,5800,5800,0
20230927,154800,157316000,5800,5800,5800,5800,0
20230927,154700,157316000,5800,5800,5800,5800,0
20230927,154600,157316000,5800,5800,5800,5800,0
20230927,154500,157316000,5800,5800,5800,5800,0
20230927,154400,157316000,5800,5800,5800,5800,0
20230927,154300,157316000,5800,5800,5800,5800,0
20230927,154200,157316000,5800,5800,5800,5800,0
20230927,154100,157316000,5800,5800,5800,5800,0
20230927,154000,157316000,5800,5800,5800,5800,0
20230927,153900,157316000,5800,5800,5800,5800,0
20230927,153800,157316000,5800,5800,5800,5800,0
20230927,153700,157316000,5800,5800,5800,5800,0
20230927,153600,157316000,5800,5800,5800,5800,0
20230927,153500,157316000,5800,5800,5800,5800,0
20230927,153400,157316000,5800,5800,5800,5800,0
20230927,153300,157316000,5800,5800,5800,5800,0
20230927,153200,157316000,5800,5800,5800,5800,0
20230927,153100,157316000,5800,5800,5800,5800,0
20230927,153000,157316000,5800,5800,5800,5800,929
20230927,152900,151927800,5730,5730,5730,5730,0
20230927,152800,151927800,5730,5730,5730,5730,0
20230927,152700,151927800,5730,5730,5730,5730,0
20230927,152600,151927800,5730,5730,5730,5730,0
20230927,152500,151927800,5730,5730,5730,5730,0
20230927,152400,151927800,5730,5730,5730,5730,0
20230927,152300,151927800,5730,5730,5730,5730,0
20230927,152200,151927800,5730,5730,5730,5730,0
20230927,152100,151927800,5730,5730,5730,5730,0
20230927,152000,151927800,5730,5730,5730,5730,0
20230927,151900,151927800,5730,5730,5730,5730,105
20230927,151800,151326150,5730,5730,5730,5730,0
20230927,151700,151326150,5730,5730,5730,5730,0
20230927,151600,151326150,5730,5730,5730,5730,20
20230927,151500,151211550,5720,5720,5720,5720,0
20230927,151400,151211550,5720,5710,5720,5690,13
20230927,151300,151137350,5730,5730,5730,5730,0
20230927,151200,151137350,5730,5730,5730,5730,0
20230927,151100,151137350,5730,5730,5730,5730,76
20230927,151000,150701870,5730,5730,5730,5730,10
20230927,150900,150644570,5730,5730,5730,5730,0
20230927,150800,150644570,5730,5730,5740,5730,14
20230927,150700,150564310,5730,5730,5730,5730,5
20230927,150600,150535660,5730,5740,5740,5730,105
20230927,150500,149933010,5740,5740,5740,5740,0
20230927,150400,149933010,5740,5700,5740,5690,522
20230927,150300,146949590,5680,5730,5730,5680,1129
20230927,150200,140504390,5740,5740,5740,5740,0
20230927,150100,140504390,5740,5740,5740,5740,10
20230927,150000,140446990,5740,5740,5740,5740,4
20230927,145900,140424030,5730,5730,5730,5730,0
20230927,145800,140424030,5730,5740,5740,5730,23
20230927,145700,140292030,5730,5730,5730,5730,173
20230927,145600,139300740,5730,5730,5730,5730,4
20230927,145500,139277820,5730,5730,5730,5730,0
20230927,145400,139277820,5730,5730,5730,5730,0
20230927,145300,139277820,5730,5730,5730,5730,0
20230927,145200,139277820,5730,5730,5730,5730,50
20230927,145100,138991320,5740,5730,5740,5730,307
20230927,145000,137229490,5720,5720,5720,5720,0
20230927,144900,137229490,5720,5720,5720,5720,580
20230927,144800,133911890,5720,5720,5720,5720,0
20230927,144700,133911890,5720,5720,5720,5720,0
20230927,144600,133911890,5720,5720,5720,5720,0
20230927,144500,133911890,5720,5720,5720,5720,0
20230927,144400,133911890,5720,5720,5720,5720,0
20230927,144300,133911890,5720,5720,5720,5720,52
20230927,144200,133614450,5720,5720,5720,5720,1
20230927,144100,133608730,5720,5720,5720,5720,0
20230927,144000,133608730,5720,5720,5720,5720,0
20230927,143900,133608730,5720,5720,5720,5720,13
20230927,143800,133534370,5720,5700,5720,5700,401
20230927,143700,131248650,5700,5700,5700,5700,0
20230927,143600,131248650,5700,5700,5700,5700,0
20230927,143500,131248650,5700,5700,5700,5700,30
20230927,143400,131077650,5720,5720,5720,5720,1
20230927,143300,131071930,5700,5700,5700,5700,0
20230927,143200,131071930,5700,5700,5700,5700,0
20230927,143100,131071930,5700,5700,5700,5700,0
20230927,143000,131071930,5700,5700,5700,5700,0
20230927,142900,131071930,5700,5700,5700,5700,0
20230927,142800,131071930,5700,5700,5700,5700,0
20230927,142700,131071930,5700,5700,5700,5700,0
20230927,142600,131071930,5700,5700,5700,5700,0
20230927,142500,131071930,5700,5700,5700,5700,200
20230927,142400,129931930,5720,5720,5720,5720,1
20230927,142300,129926210,5700,5700,5700,5700,0
20230927,142200,129926210,5700,5700,5700,5700,0
20230927,142100,129926210,5700,5700,5700,5700,0
20230927,142000,129926210,5700,5700,5700,5700,0
20230927,141900,129926210,5700,5700,5700,5700,50
20230927,141800,129641210,5700,5700,5700,5700,330
20230927,141700,127760210,5700,5700,5700,5700,0
20230927,141600,127760210,5700,5700,5700,5700,0
20230927,141500,127760210,5700,5700,5700,5700,0
20230927,141400,127760210,5700,5700,5700,5700,0
20230927,141300,127760210,5700,5700,5700,5700,0
20230927,141200,127760210,5700,5700,5700,5700,0
20230927,141100,127760210,5700,5700,5700,5700,0
20230927,141000,127760210,5700,5700,5700,5700,9
20230927,140900,127708910,5700,5700,5700,5700,1
20230927,140800,127703210,5700,5700,5700,5700,3
20230927,140700,127686110,5700,5700,5700,5700,0
20230927,140600,127686110,5700,5700,5700,5700,0
20230927,140500,127686110,5700,5700,5700,5700,0
20230927,140400,127686110,5700,5700,5700,5700,2
20230927,140300,127674710,5700,5700,5700,5700,0
20230927,140200,127674710,5700,5700,5700,5700,220
20230927,140100,126420710,5700,5700,5700,5700,0
20230927,140000,126420710,5700,5700,5700,5700,0
20230927,135900,126420710,5700,5700,5700,5700,0
20230927,135800,126420710,5700,5700,5700,5700,0
20230927,135700,126420710,5700,5700,5700,5700,9
20230927,135600,126369410,5700,5700,5700,5700,8
20230927,135500,126323810,5700,5700,5700,5700,0
20230927,135400,126323810,5700,5700,5700,5700,2
20230927,135300,126312410,5690,5690,5690,5690,20
20230927,135200,126198610,5700,5700,5700,5700,0
20230927,135100,126198610,5700,5700,5700,5700,1
20230927,135000,126192910,5700,5700,5700,5700,0
20230927,134900,126192910,5700,5700,5700,5700,0
20230927,134800,126192910,5700,5700,5700,5700,0
20230927,134700,126192910,5700,5700,5700,5700,0
20230927,134600,126192910,5700,5700,5700,5700,0
20230927,134500,126192910,5700,5700,5700,5700,0
20230927,134400,126192910,5700,5700,5700,5700,5
20230927,134300,126164410,5700,5700,5700,5700,0
20230927,134200,126164410,5700,5700,5700,5700,0
20230927,134100,126164410,5700,5700,5700,5700,0
20230927,134000,126164410,5700,5700,5700,5700,29
20230927,133900,125999110,5700,5700,5700,5700,0
20230927,133800,125999110,5700,5700,5700,5700,21
20230927,133700,125879410,5700,5700,5700,5700,7
20230927,133600,125839510,5690,5690,5690,5690,0
20230927,133500,125839510,5690,5690,5690,5690,22
20230927,133400,125714330,5690,5690,5690,5690,359
20230927,133300,123671620,5690,5690,5690,5690,0
20230927,133200,123671620,5690,5690,5690,5690,0
20230927,133100,123671620,5690,5690,5690,5690,0
20230927,133000,123671620,5690,5690,5690,5690,0
20230927,132900,123671620,5690,5690,5690,5690,0
20230927,132800,123671620,5690,5690,5690,5690,0
20230927,132700,123671620,5690,5690,5690,5690,0
20230927,132600,123671620,5690,5690,5690,5690,0
20230927,132500,123671620,5690,5690,5690,5690,0
20230927,132400,123671620,5690,5690,5690,5690,0
20230927,132300,123671620,5690,5690,5690,5690,0
20230927,132200,123671620,5690,5690,5690,5690,0
20230927,132100,123671620,5690,5690,5690,5690,0
20230927,132000,123671620,5690,5690,5690,5690,1
20230927,131900,123665930,5690,5690,5690,5690,10
20230927,131800,123609030,5690,5690,5690,5690,0
20230927,131700,123609030,5690,5690,5690,5690,20
20230927,131600,123495230,5680,5680,5680,5680,0
20230927,131500,123495230,5680,5680,5680,5680,0
20230927,131400,123495230,5680,5680,5680,5680,0
20230927,131300,123495230,5680,5680,5680,5680,0
20230927,131200,123495230,5680,5680,5680,5680,0
20230927,131100,123495230,5680,5680,5680,5680,0
20230927,131000,123495230,5680,5680,5680,5680,0
20230927,130900,123495230,5680,5680,5680,5680,0
20230927,130800,123495230,5680,5680,5680,5680,1
20230927,130700,123489550,5680,5680,5680,5680,0
20230927,130600,123489550,5680,5680,5680,5680,0
20230927,130500,123489550,5680,5680,5680,5680,0
20230927,130400,123489550,5680,5680,5680,5680,0
20230927,130300,123489550,5680,5680,5680,5680,0
20230927,130200,123489550,5680,5680,5680,5680,63
20230927,130100,123131710,5680,5680,5680,5680,0
20230927,130000,123131710,5680,5680,5680,5680,0
20230927,125900,123131710,5680,5680,5680,5680,0
20230927,125800,123131710,5680,5680,5680,5680,0
20230927,125700,123131710,5680,5680,5680,5680,0
20230927,125600,123131710,5680,5680,5680,5680,0
20230927,125500,123131710,5680,5680,5680,5680,0
20230927,125400,123131710,5680,5680,5680,5680,0
20230927,125300,123131710,5680,5680,5680,5680,0
20230927,125200,123131710,5680,5680,5680,5680,0
20230927,125100,123131710,5680,5680,5680,5680,0
20230927,125000,123131710,5680,5680,5680,5680,10
20230927,124900,123074910,5680,5680,5680,5680,0
20230927,124800,123074910,5680,5680,5680,5680,0
20230927,124700,123074910,5680,5680,5680,5680,0
20230927,124600,123074910,5680,5680,5680,5680,0
20230927,124500,123074910,5680,5680,5680,5680,0
20230927,124400,123074910,5680,5660,5680,5660,369
20230927,124300,120985870,5660,5660,5660,5660,37
20230927,124200,120776450,5660,5660,5660,5660,330
20230927,124100,118908650,5650,5650,5650,5650,0
20230927,124000,118908650,5650,5650,5650,5650,5
20230927,123900,118880400,5650,5660,5660,5650,40
20230927,123800,118654100,5660,5660,5660,5660,0
20230927,123700,118654100,5660,5660,5660,5660,0
20230927,123600,118654100,5660,5660,5660,5660,0
20230927,123500,118654100,5660,5660,5660,5660,0
20230927,123400,118654100,5660,5660,5660,5660,0
20230927,123300,118654100,5660,5660,5660,5660,0
20230927,123200,118654100,5660,5660,5660,5660,0
20230927,123100,118654100,5660,5660,5660,5660,0
20230927,123000,118654100,5660,5660,5660,5660,0
20230927,122900,118654100,5660,5660,5660,5660,0
20230927,122800,118654100,5660,5660,5660,5660,270
20230927,122700,117125900,5650,5650,5650,5650,0
20230927,122600,117125900,5650,5650,5650,5650,0
20230927,122500,117125900,5650,5650,5650,5650,394
20230927,122400,114899800,5660,5660,5660,5660,1
20230927,122300,114894140,5660,5660,5660,5660,2
20230927,122200,114882820,5660,5660,5660,5660,0
20230927,122100,114882820,5660,5660,5660,5660,0
20230927,122000,114882820,5660,5660,5660,5660,113
20230927,121900,114243240,5660,5660,5660,5660,10
20230927,121800,114186640,5660,5660,5660,5660,0
20230927,121700,114186640,5660,5660,5660,5660,0
20230927,121600,114186640,5660,5660,5660,5660,0
20230927,121500,114186640,5660,5660,5660,5660,0
20230927,121400,114186640,5660,5660,5660,5660,0
20230927,121300,114186640,5660,5660,5660,5660,0
20230927,121200,114186640,5660,5660,5660,5660,0
20230927,121100,114186640,5660,5660,5660,5660,0
20230927,121000,114186640,5660,5660,5660,5660,0
20230927,120900,114186640,5660,5660,5660,5660,0
20230927,120800,114186640,5660,5660,5660,5660,0
20230927,120700,114186640,5660,5660,5660,5660,0
20230927,120600,114186640,5660,5660,5660,5660,0
20230927,120500,114186640,5660,5660,5660,5660,0
20230927,120400,114186640,5660,5660,5660,5660,0
20230927,120300,114186640,5660,5660,5660,5660,0
20230927,120200,114186640,5660,5660,5660,5660,300
20230927,120100,112488640,5670,5670,5670,5670,53
20230927,120000,112188130,5690,5690,5690,5690,0
20230927,115900,112188130,5690,5690,5690,5690,0
20230927,115800,112188130,5690,5690,5690,5690,0
20230927,115700,112188130,5690,5690,5690,5690,0
20230927,115600,112188130,5690,5690,5690,5690,0
20230927,115500,112188130,5690,5690,5690,5690,0
20230927,115400,112188130,5690,5690,5690,5690,0
20230927,115300,112188130,5690,5690,5690,5690,0
20230927,115200,112188130,5690,5690,5690,5690,0
20230927,115100,112188130,5690,5690,5690,5690,0
20230927,115000,112188130,5690,5690,5690,5690,0
20230927,114900,112188130,5690,5690,5690,5690,1
20230927,114800,112182440,5690,5690,5690,5690,0
20230927,114700,112182440,5690,5690,5690,5690,0
20230927,114600,112182440,5690,5690,5690,5690,10
20230927,114500,112125540,5670,5670,5670,5670,0
20230927,114400,112125540,5670,5670,5670,5670,0
20230927,114300,112125540,5670,5670,5670,5670,0
20230927,114200,112125540,5670,5670,5670,5670,0
20230927,114100,112125540,5670,5670,5670,5670,8
20230927,114000,112080180,5690,5690,5690,5690,1
20230927,113900,112074490,5690,5690,5690,5690,0
20230927,113800,112074490,5690,5690,5690,5690,135
20230927,113700,111306340,5690,5690,5690,5690,0
20230927,113600,111306340,5690,5690,5690,5690,0
20230927,113500,111306340,5690,5690,5690,5690,0
20230927,113400,111306340,5690,5690,5690,5690,1
20230927,113300,111300650,5670,5670,5670,5670,10
20230927,113200,111243950,5670,5670,5670,5670,0
20230927,113100,111243950,5670,5670,5670,5670,1
20230927,113000,111238280,5660,5660,5660,5660,0
20230927,112900,111238280,5660,5660,5660,5660,0
20230927,112800,111238280,5660,5660,5660,5660,0
20230927,112700,111238280,5660,5660,5660,5660,0
20230927,112600,111238280,5660,5660,5660,5660,473
20230927,112500,108561100,5660,5660,5660,5660,527
20230927,112400,105578280,5660,5660,5660,5660,0
20230927,112300,105578280,5660,5660,5660,5660,18
20230927,112200,105476400,5670,5670,5670,5670,0
20230927,112100,105476400,5670,5670,5670,5670,0
20230927,112000,105476400,5670,5670,5670,5670,168
20230927,111900,104523840,5670,5700,5700,5670,849
20230927,111800,99709500,5700,5700,5700,5700,0
20230927,111700,99709500,5700,5700,5700,5700,1
20230927,111600,99703800,5680,5680,5680,5680,0
20230927,111500,99703800,5680,5680,5680,5680,394
20230927,111400,97465880,5680,5680,5680,5680,0
20230927,111300,97465880,5680,5680,5680,5680,0
20230927,111200,97465880,5680,5680,5680,5680,199
20230927,111100,96335560,5680,5680,5680,5680,53
20230927,111000,96034520,5700,5700,5700,5700,0
20230927,110900,96034520,5700,5700,5700,5700,0
20230927,110800,96034520,5700,5700,5700,5700,0
20230927,110700,96034520,5700,5700,5700,5700,0
20230927,110600,96034520,5700,5700,5700,5700,0
20230927,110500,96034520,5700,5700,5700,5700,0
20230927,110400,96034520,5700,5700,5700,5700,0
20230927,110300,96034520,5700,5700,5700,5700,1
20230927,110200,96028820,5700,5700,5700,5700,0
20230927,110100,96028820,5700,5700,5700,5700,0
20230927,110000,96028820,5700,5700,5700,5700,0
20230927,105900,96028820,5700,5700,5700,5700,10
20230927,105800,95971820,5710,5710,5710,5710,0
20230927,105700,95971820,5710,5710,5710,5710,0
20230927,105600,95971820,5710,5710,5710,5710,0
20230927,105500,95971820,5710,5710,5710,5710,0
20230927,105400,95971820,5710,5710,5710,5710,0
20230927,105300,95971820,5710,5710,5710,5710,399
20230927,105200,93693530,5710,5710,5710,5710,1
20230927,105100,93687820,5710,5710,5710,5710,100
20230927,105000,93116820,5720,5720,5720,5720,51
20230927,104900,92825100,5680,5680,5680,5680,0
20230927,104800,92825100,5680,5680,5680,5680,0
20230927,104700,92825100,5680,5680,5680,5680,0
20230927,104600,92825100,5680,5710,5710,5680,129
20230927,104500,92089280,5710,5710,5710,5710,500
20230927,104400,89234280,5710,5710,5710,5710,0
20230927,104300,89234280,5710,5710,5710,5710,0
20230927,104200,89234280,5710,5710,5710,5710,0
20230927,104100,89234280,5710,5710,5710,5710,0
20230927,104000,89234280,5710,5710,5710,5710,0
20230927,103900,89234280,5710,5710,5710,5710,0
20230927,103800,89234280,5710,5710,5710,5710,0
20230927,103700,89234280,5710,5740,5740,5710,145
20230927,103600,88402130,5740,5740,5740,5740,0
20230927,103500,88402130,5740,5740,5740,5740,0
20230927,103400,88402130,5740,5740,5740,5740,1
20230927,103300,88396390,5740,5740,5740,5740,0
20230927,103200,88396390,5740,5740,5740,5740,0
20230927,103100,88396390,5740,5740,5740,5740,0
20230927,103000,88396390,5740,5720,5740,5720,17
20230927,102900,88299070,5720,5720,5720,5720,17
20230927,102800,88201830,5720,5720,5720,5720,0
20230927,102700,88201830,5720,5740,5740,5720,78
20230927,102600,87754510,5770,5770,5770,5770,0
20230927,102500,87754510,5770,5770,5770,5770,0
20230927,102400,87754510,5770,5770,5770,5770,0
20230927,102300,87754510,5770,5770,5770,5770,0
20230927,102200,87754510,5770,5770,5770,5770,0
20230927,102100,87754510,5770,5770,5770,5770,0
20230927,102000,87754510,5770,5770,5770,5770,0
20230927,101900,87754510,5770,5770,5770,5770,0
20230927,101800,87754510,5770,5770,5770,5770,0
20230927,101700,87754510,5770,5770,5770,5770,1
20230927,101600,87748740,5730,5730,5730,5730,0
20230927,101500,87748740,5730,5730,5730,5730,266
20230927,101400,86224560,5730,5730,5730,5730,0
20230927,101300,86224560,5730,5730,5730,5730,0
20230927,101200,86224560,5730,5740,5740,5730,300
20230927,101100,84503760,5800,5800,5800,5800,0
20230927,101000,84503760,5800,5800,5800,5800,0
20230927,100900,84503760,5800,5800,5800,5800,0
20230927,100800,84503760,5800,5760,5800,5760,606
20230927,100700,81004620,5710,5710,5710,5710,553
20230927,100600,77846990,5770,5770,5770,5770,6
20230927,100500,77812370,5780,5780,5780,5780,1
20230927,100400,77806590,5770,5690,5770,5690,256
20230927,100300,76343650,5700,5700,5700,5690,299
20230927,100200,74641990,5700,5700,5700,5700,1
20230927,100100,74636290,5700,5700,5700,5700,0
20230927,100000,74636290,5700,5700,5700,5700,0
20230927,095900,74636290,5700,5700,5700,5700,57
20230927,095800,74311390,5710,5710,5710,5710,31
20230927,095700,74134380,5730,5730,5730,5730,0
20230927,095600,74134380,5730,5730,5730,5730,0
20230927,095500,74134380,5730,5730,5730,5730,0
20230927,095400,74134380,5730,5730,5730,5730,0
20230927,095300,74134380,5730,5730,5730,5730,87
20230927,095200,73635870,5730,5730,5730,5730,1
20230927,095100,73630140,5680,5680,5680,5680,3
20230927,095000,73613100,5680,5690,5690,5680,11
20230927,094900,73550520,5730,5730,5730,5730,2
20230927,094800,73539060,5700,5700,5700,5700,2167
20230927,094700,61187160,5680,5680,5680,5680,0
20230927,094600,61187160,5680,5680,5680,5680,4
20230927,094500,61164440,5700,5700,5700,5700,0
20230927,094400,61164440,5700,5700,5700,5700,46
20230927,094300,60902240,5700,5700,5700,5700,167
20230927,094200,59950340,5730,5710,5730,5710,145
20230927,094100,59122190,5690,5690,5690,5690,0
20230927,094000,59122190,5690,5680,5690,5680,2806
20230927,093900,43164040,5680,5680,5680,5680,0
20230927,093800,43164040,5680,5680,5680,5680,0
20230927,093700,43164040,5680,5660,5680,5660,50
20230927,093600,42881020,5660,5660,5680,5660,1070
20230927,093500,36824720,5680,5670,5680,5670,174
20230927,093400,35838040,5670,5670,5670,5670,12
20230927,093300,35770000,5670,5670,5670,5670,6
20230927,093200,35735980,5660,5660,5660,5660,50
20230927,093100,35452980,5660,5650,5660,5650,8
20230927,093000,35407740,5650,5650,5650,5650,2
20230927,092900,35396440,5650,5650,5650,5650,1166
20230927,092800,28808540,5650,5650,5650,5650,50
20230927,092700,28526040,5650,5690,5690,5650,1202
20230927,092600,21732770,5690,5690,5690,5690,0
20230927,092500,21732770,5690,5660,5690,5660,235
20230927,092400,20401620,5690,5690,5690,5690,0
20230927,092300,20401620,5690,5690,5690,5690,0
20230927,092200,20401620,5690,5690,5690,5690,0
20230927,092100,20401620,5690,5690,5700,5690,621
20230927,092000,16864960,5650,5650,5650,5650,0
20230927,091900,16864960,5650,5650,5650,5650,0
20230927,091800,16864960,5650,5680,5680,5650,1500
20230927,091700,8388980,5690,5690,5690,5690,2
20230927,091600,8377600,5700,5700,5700,5700,10
20230927,091500,8320600,5690,5690,5690,5690,18
20230927,091400,8218180,5690,5680,5700,5680,28
20230927,091300,8059010,5670,5670,5670,5670,63
20230927,091200,7701800,5670,5670,5670,5670,14
20230927,091100,7622420,5680,5680,5680,5680,99
20230927,091000,7060100,5680,5680,5680,5680,0
20230927,090900,7060100,5680,5680,5680,5680,0
20230927,090800,7060100,5680,5690,5690,5680,60
20230927,090700,6718790,5710,5710,5710,5710,0
20230927,090600,6718790,5710,5690,5710,5690,193
20230927,090500,5620600,5690,5680,5690,5680,18
20230927,090400,5518240,5680,5670,5680,5670,11
20230927,090300,5455800,5660,5640,5660,5640,119
20230927,090200,4782900,5640,5640,5650,5640,7
20230927,090100,4743380,5620,5620,5620,5620,0
20230927,090000,4743380,5620,5590,5620,5590,848