stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230919,201300,263404560,5800,5800,5800,5800,683
20230919,201200,263404560,5800,5800,5800,5800,0
20230919,201100,263404560,5800,5800,5800,5800,0
20230919,201000,263404560,5800,5800,5800,5800,0
20230919,200900,263404560,5800,5800,5800,5800,0
20230919,200800,263404560,5800,5800,5800,5800,0
20230919,200700,263404560,5800,5800,5800,5800,0
20230919,200600,263404560,5800,5800,5800,5800,0
20230919,200500,263404560,5800,5800,5800,5800,0
20230919,200400,263404560,5800,5800,5800,5800,0
20230919,200300,263404560,5800,5800,5800,5800,0
20230919,200200,263404560,5800,5800,5800,5800,0
20230919,200100,263404560,5800,5800,5800,5800,0
20230919,200000,263404560,5800,5800,5800,5800,0
20230919,195900,263404560,5800,5800,5800,5800,0
20230919,195800,263404560,5800,5800,5800,5800,0
20230919,195700,263404560,5800,5800,5800,5800,0
20230919,195600,263404560,5800,5800,5800,5800,0
20230919,195500,263404560,5800,5800,5800,5800,0
20230919,195400,263404560,5800,5800,5800,5800,0
20230919,195300,263404560,5800,5800,5800,5800,0
20230919,195200,263404560,5800,5800,5800,5800,0
20230919,195100,263404560,5800,5800,5800,5800,0
20230919,195000,263404560,5800,5800,5800,5800,0
20230919,194900,263404560,5800,5800,5800,5800,0
20230919,194800,263404560,5800,5800,5800,5800,0
20230919,194700,263404560,5800,5800,5800,5800,0
20230919,194600,263404560,5800,5800,5800,5800,0
20230919,194500,263404560,5800,5800,5800,5800,0
20230919,194400,263404560,5800,5800,5800,5800,0
20230919,194300,263404560,5800,5800,5800,5800,683
20230919,194200,263404560,5800,5800,5800,5800,0
20230919,194100,263404560,5800,5800,5800,5800,0
20230919,194000,263404560,5800,5800,5800,5800,0
20230919,193900,263404560,5800,5800,5800,5800,0
20230919,193800,263404560,5800,5800,5800,5800,0
20230919,193700,263404560,5800,5800,5800,5800,0
20230919,193600,263404560,5800,5800,5800,5800,0
20230919,193500,263404560,5800,5800,5800,5800,0
20230919,193400,263404560,5800,5800,5800,5800,0
20230919,193300,263404560,5800,5800,5800,5800,0
20230919,193200,263404560,5800,5800,5800,5800,0
20230919,193100,263404560,5800,5800,5800,5800,0
20230919,193000,263404560,5800,5800,5800,5800,0
20230919,192900,263404560,5800,5800,5800,5800,0
20230919,192800,263404560,5800,5800,5800,5800,0
20230919,192700,263404560,5800,5800,5800,5800,0
20230919,192600,263404560,5800,5800,5800,5800,0
20230919,192500,263404560,5800,5800,5800,5800,0
20230919,192400,263404560,5800,5800,5800,5800,0
20230919,192300,263404560,5800,5800,5800,5800,0
20230919,192200,263404560,5800,5800,5800,5800,0
20230919,192100,263404560,5800,5800,5800,5800,0
20230919,192000,263404560,5800,5800,5800,5800,0
20230919,191900,263404560,5800,5800,5800,5800,0
20230919,191800,263404560,5800,5800,5800,5800,0
20230919,191700,263404560,5800,5800,5800,5800,0
20230919,191600,263404560,5800,5800,5800,5800,0
20230919,191500,263404560,5800,5800,5800,5800,0
20230919,191400,263404560,5800,5800,5800,5800,0
20230919,191300,263404560,5800,5800,5800,5800,683
20230919,191200,263404560,5800,5800,5800,5800,0
20230919,191100,263404560,5800,5800,5800,5800,0
20230919,191000,263404560,5800,5800,5800,5800,0
20230919,190900,263404560,5800,5800,5800,5800,0
20230919,190800,263404560,5800,5800,5800,5800,0
20230919,190700,263404560,5800,5800,5800,5800,0
20230919,190600,263404560,5800,5800,5800,5800,0
20230919,190500,263404560,5800,5800,5800,5800,0
20230919,190400,263404560,5800,5800,5800,5800,0
20230919,190300,263404560,5800,5800,5800,5800,0
20230919,190200,263404560,5800,5800,5800,5800,0
20230919,190100,263404560,5800,5800,5800,5800,0
20230919,190000,263404560,5800,5800,5800,5800,0
20230919,185900,263404560,5800,5800,5800,5800,0
20230919,185800,263404560,5800,5800,5800,5800,0
20230919,185700,263404560,5800,5800,5800,5800,0
20230919,185600,263404560,5800,5800,5800,5800,0
20230919,185500,263404560,5800,5800,5800,5800,0
20230919,185400,263404560,5800,5800,5800,5800,0
20230919,185300,263404560,5800,5800,5800,5800,0
20230919,185200,263404560,5800,5800,5800,5800,0
20230919,185100,263404560,5800,5800,5800,5800,0
20230919,185000,263404560,5800,5800,5800,5800,0
20230919,184900,263404560,5800,5800,5800,5800,0
20230919,184800,263404560,5800,5800,5800,5800,0
20230919,184700,263404560,5800,5800,5800,5800,0
20230919,184600,263404560,5800,5800,5800,5800,0
20230919,184500,263404560,5800,5800,5800,5800,0
20230919,184400,263404560,5800,5800,5800,5800,0
20230919,184300,263404560,5800,5800,5800,5800,683
20230919,184200,263404560,5800,5800,5800,5800,0
20230919,184100,263404560,5800,5800,5800,5800,0
20230919,184000,263404560,5800,5800,5800,5800,0
20230919,183900,263404560,5800,5800,5800,5800,0
20230919,183800,263404560,5800,5800,5800,5800,0
20230919,183700,263404560,5800,5800,5800,5800,0
20230919,183600,263404560,5800,5800,5800,5800,0
20230919,183500,263404560,5800,5800,5800,5800,0
20230919,183400,263404560,5800,5800,5800,5800,0
20230919,183300,263404560,5800,5800,5800,5800,0
20230919,183200,263404560,5800,5800,5800,5800,0
20230919,183100,263404560,5800,5800,5800,5800,0
20230919,183000,263404560,5800,5800,5800,5800,0
20230919,182900,263404560,5800,5800,5800,5800,0
20230919,182800,263404560,5800,5800,5800,5800,0
20230919,182700,263404560,5800,5800,5800,5800,0
20230919,182600,263404560,5800,5800,5800,5800,0
20230919,182500,263404560,5800,5800,5800,5800,0
20230919,182400,263404560,5800,5800,5800,5800,0
20230919,182300,263404560,5800,5800,5800,5800,0
20230919,182200,263404560,5800,5800,5800,5800,0
20230919,182100,263404560,5800,5800,5800,5800,0
20230919,182000,263404560,5800,5800,5800,5800,0
20230919,181900,263404560,5800,5800,5800,5800,0
20230919,181800,263404560,5800,5800,5800,5800,0
20230919,181700,263404560,5800,5800,5800,5800,0
20230919,181600,263404560,5800,5800,5800,5800,0
20230919,181500,263404560,5800,5800,5800,5800,0
20230919,181400,263404560,5800,5800,5800,5800,0
20230919,181300,263404560,5800,5800,5800,5800,683
20230919,181200,263404560,5800,5800,5800,5800,0
20230919,181100,263404560,5800,5800,5800,5800,0
20230919,181000,263404560,5800,5800,5800,5800,0
20230919,180900,263404560,5800,5800,5800,5800,0
20230919,180800,263404560,5800,5800,5800,5800,0
20230919,180700,263404560,5800,5800,5800,5800,0
20230919,180600,263404560,5800,5800,5800,5800,0
20230919,180500,263404560,5800,5800,5800,5800,0
20230919,180400,263404560,5800,5800,5800,5800,0
20230919,180300,263404560,5800,5800,5800,5800,0
20230919,180200,263404560,5800,5800,5800,5800,0
20230919,180100,263404560,5800,5800,5800,5800,0
20230919,180000,263404560,5800,5800,5800,5800,0
20230919,175900,263404560,5800,5800,5800,5800,0
20230919,175800,263404560,5800,5800,5800,5800,0
20230919,175700,263404560,5800,5800,5800,5800,0
20230919,175600,263404560,5800,5800,5800,5800,0
20230919,175500,263404560,5800,5800,5800,5800,0
20230919,175400,263404560,5800,5800,5800,5800,0
20230919,175300,263404560,5800,5800,5800,5800,0
20230919,175200,263404560,5800,5800,5800,5800,0
20230919,175100,263404560,5800,5800,5800,5800,0
20230919,175000,263404560,5800,5800,5800,5800,0
20230919,174900,263404560,5800,5800,5800,5800,0
20230919,174800,263404560,5800,5800,5800,5800,0
20230919,174700,263404560,5800,5800,5800,5800,0
20230919,174600,263404560,5800,5800,5800,5800,0
20230919,174500,263404560,5800,5800,5800,5800,0
20230919,174400,263404560,5800,5800,5800,5800,0
20230919,174300,263404560,5800,5800,5800,5800,683
20230919,174200,263404560,5800,5800,5800,5800,0
20230919,174100,263404560,5800,5800,5800,5800,0
20230919,174000,263404560,5800,5800,5800,5800,0
20230919,173900,263404560,5800,5800,5800,5800,0
20230919,173800,263404560,5800,5800,5800,5800,0
20230919,173700,263404560,5800,5800,5800,5800,0
20230919,173600,263404560,5800,5800,5800,5800,0
20230919,173500,263404560,5800,5800,5800,5800,0
20230919,173400,263404560,5800,5800,5800,5800,0
20230919,173300,263404560,5800,5800,5800,5800,0
20230919,173200,263404560,5800,5800,5800,5800,0
20230919,173100,263404560,5800,5800,5800,5800,0
20230919,173000,263404560,5800,5800,5800,5800,0
20230919,172900,263404560,5800,5800,5800,5800,0
20230919,172800,263404560,5800,5800,5800,5800,0
20230919,172700,263404560,5800,5800,5800,5800,0
20230919,172600,263404560,5800,5800,5800,5800,0
20230919,172500,263404560,5800,5800,5800,5800,0
20230919,172400,263404560,5800,5800,5800,5800,0
20230919,172300,263404560,5800,5800,5800,5800,0
20230919,172200,263404560,5800,5800,5800,5800,0
20230919,172100,263404560,5800,5800,5800,5800,0
20230919,172000,263404560,5800,5800,5800,5800,0
20230919,171900,263404560,5800,5800,5800,5800,0
20230919,171800,263404560,5800,5800,5800,5800,0
20230919,171700,263404560,5800,5800,5800,5800,0
20230919,171600,263404560,5800,5800,5800,5800,0
20230919,171500,263404560,5800,5800,5800,5800,0
20230919,171400,263404560,5800,5800,5800,5800,0
20230919,171300,263404560,5800,5800,5800,5800,683
20230919,171200,263404560,5800,5800,5800,5800,0
20230919,171100,263404560,5800,5800,5800,5800,0
20230919,171000,263404560,5800,5800,5800,5800,0
20230919,170900,263404560,5800,5800,5800,5800,0
20230919,170800,263404560,5800,5800,5800,5800,0
20230919,170700,263404560,5800,5800,5800,5800,0
20230919,170600,263404560,5800,5800,5800,5800,0
20230919,170500,263404560,5800,5800,5800,5800,0
20230919,170400,263404560,5800,5800,5800,5800,0
20230919,170300,263404560,5800,5800,5800,5800,0
20230919,170200,263404560,5800,5800,5800,5800,0
20230919,170100,263404560,5800,5800,5800,5800,0
20230919,170000,263404560,5800,5800,5800,5800,0
20230919,165900,263404560,5800,5800,5800,5800,0
20230919,165800,263404560,5800,5800,5800,5800,0
20230919,165700,263404560,5800,5800,5800,5800,0
20230919,165600,263404560,5800,5800,5800,5800,0
20230919,165500,263404560,5800,5800,5800,5800,0
20230919,165400,263404560,5800,5800,5800,5800,0
20230919,165300,263404560,5800,5800,5800,5800,0
20230919,165200,263404560,5800,5800,5800,5800,0
20230919,165100,263404560,5800,5800,5800,5800,0
20230919,165000,263404560,5800,5800,5800,5800,0
20230919,164900,263404560,5800,5800,5800,5800,0
20230919,164800,263404560,5800,5800,5800,5800,0
20230919,164700,263404560,5800,5800,5800,5800,0
20230919,164600,263404560,5800,5800,5800,5800,0
20230919,164500,263404560,5800,5800,5800,5800,0
20230919,164400,263404560,5800,5800,5800,5800,0
20230919,164300,263404560,5800,5800,5800,5800,683
20230919,164200,263404560,5800,5800,5800,5800,0
20230919,164100,263404560,5800,5800,5800,5800,0
20230919,164000,263404560,5800,5800,5800,5800,0
20230919,163900,263404560,5800,5800,5800,5800,0
20230919,163800,263404560,5800,5800,5800,5800,0
20230919,163700,263404560,5800,5800,5800,5800,0
20230919,163600,263404560,5800,5800,5800,5800,0
20230919,163500,263404560,5800,5800,5800,5800,0
20230919,163400,263404560,5800,5800,5800,5800,0
20230919,163300,263404560,5800,5800,5800,5800,0
20230919,163200,263404560,5800,5800,5800,5800,0
20230919,163100,263404560,5800,5800,5800,5800,0
20230919,163000,263404560,5800,5800,5800,5800,0
20230919,162900,263404560,5800,5800,5800,5800,0
20230919,162800,263404560,5800,5800,5800,5800,0
20230919,162700,263404560,5800,5800,5800,5800,0
20230919,162600,263404560,5800,5800,5800,5800,0
20230919,162500,263404560,5800,5800,5800,5800,0
20230919,162400,263404560,5800,5800,5800,5800,0
20230919,162300,263404560,5800,5800,5800,5800,0
20230919,162200,263404560,5800,5800,5800,5800,0
20230919,162100,263404560,5800,5800,5800,5800,0
20230919,162000,263404560,5800,5800,5800,5800,0
20230919,161900,263404560,5800,5800,5800,5800,0
20230919,161800,263404560,5800,5800,5800,5800,0
20230919,161700,263404560,5800,5800,5800,5800,0
20230919,161600,263404560,5800,5800,5800,5800,0
20230919,161500,263404560,5800,5800,5800,5800,0
20230919,161400,263404560,5800,5800,5800,5800,0
20230919,161300,263404560,5800,5800,5800,5800,683
20230919,161200,263404560,5800,5800,5800,5800,0
20230919,161100,263404560,5800,5800,5800,5800,0
20230919,161000,263404560,5800,5800,5800,5800,0
20230919,160900,263404560,5800,5800,5800,5800,0
20230919,160800,263404560,5800,5800,5800,5800,0
20230919,160700,263404560,5800,5800,5800,5800,0
20230919,160600,263404560,5800,5800,5800,5800,0
20230919,160500,263404560,5800,5800,5800,5800,0
20230919,160400,263404560,5800,5800,5800,5800,0
20230919,160300,263404560,5800,5800,5800,5800,0
20230919,160200,263404560,5800,5800,5800,5800,0
20230919,160100,263404560,5800,5800,5800,5800,0
20230919,160000,263404560,5800,5800,5800,5800,0
20230919,155900,263404560,5800,5800,5800,5800,0
20230919,155800,263404560,5800,5800,5800,5800,0
20230919,155700,263404560,5800,5800,5800,5800,0
20230919,155600,263404560,5800,5800,5800,5800,0
20230919,155500,263404560,5800,5800,5800,5800,0
20230919,155400,263404560,5800,5800,5800,5800,0
20230919,155300,263404560,5800,5800,5800,5800,0
20230919,155200,263404560,5800,5800,5800,5800,0
20230919,155100,263404560,5800,5800,5800,5800,0
20230919,155000,263404560,5800,5800,5800,5800,0
20230919,154900,263404560,5800,5800,5800,5800,0
20230919,154800,263404560,5800,5800,5800,5800,0
20230919,154700,263404560,5800,5800,5800,5800,0
20230919,154600,263404560,5800,5800,5800,5800,0
20230919,154500,263404560,5800,5800,5800,5800,0
20230919,154400,263404560,5800,5800,5800,5800,0
20230919,154300,263404560,5800,5800,5800,5800,683
20230919,154200,263404560,5800,5800,5800,5800,0
20230919,154100,263404560,5800,5800,5800,5800,0
20230919,154000,263404560,5800,5800,5800,5800,0
20230919,153900,263404560,5800,5800,5800,5800,0
20230919,153800,263404560,5800,5800,5800,5800,0
20230919,153700,263404560,5800,5800,5800,5800,0
20230919,153600,263404560,5800,5800,5800,5800,0
20230919,153500,263404560,5800,5800,5800,5800,0
20230919,153400,263404560,5800,5800,5800,5800,0
20230919,153300,263404560,5800,5800,5800,5800,0
20230919,153200,263404560,5800,5800,5800,5800,0
20230919,153100,263404560,5800,5800,5800,5800,0
20230919,153000,263404560,5800,5800,5800,5800,683
20230919,152900,259443160,5800,5800,5800,5800,0
20230919,152800,259443160,5800,5800,5800,5800,0
20230919,152700,259443160,5800,5800,5800,5800,0
20230919,152600,259443160,5800,5800,5800,5800,0
20230919,152500,259443160,5800,5800,5800,5800,0
20230919,152400,259443160,5800,5800,5800,5800,0
20230919,152300,259443160,5800,5800,5800,5800,0
20230919,152200,259443160,5800,5800,5800,5800,0
20230919,152100,259443160,5800,5800,5800,5800,0
20230919,152000,259443160,5800,5800,5800,5800,0
20230919,151900,259443160,5800,5790,5800,5790,80
20230919,151800,258979760,5790,5790,5790,5790,40
20230919,151700,258748160,5800,5800,5800,5800,0
20230919,151600,258748160,5800,5800,5800,5800,0
20230919,151500,258748160,5800,5800,5800,5800,0
20230919,151400,258748160,5800,5800,5800,5800,0
20230919,151300,258748160,5800,5800,5800,5800,0
20230919,151200,258748160,5800,5800,5800,5800,0
20230919,151100,258748160,5800,5790,5800,5790,100
20230919,151000,258168440,5790,5790,5790,5790,0
20230919,150900,258168440,5790,5790,5790,5790,10
20230919,150800,258110540,5800,5800,5800,5800,0
20230919,150700,258110540,5800,5800,5800,5800,0
20230919,150600,258110540,5800,5800,5800,5800,0
20230919,150500,258110540,5800,5800,5800,5800,0
20230919,150400,258110540,5800,5800,5800,5800,0
20230919,150300,258110540,5800,5800,5800,5800,0
20230919,150200,258110540,5800,5800,5800,5800,100
20230919,150100,257530540,5800,5800,5800,5800,0
20230919,150000,257530540,5800,5760,5800,5760,401
20230919,145900,255213010,5730,5740,5740,5730,400
20230919,145800,252920750,5770,5770,5770,5770,0
20230919,145700,252920750,5770,5770,5770,5770,0
20230919,145600,252920750,5770,5770,5770,5770,0
20230919,145500,252920750,5770,5770,5770,5770,0
20230919,145400,252920750,5770,5770,5770,5770,0
20230919,145300,252920750,5770,5760,5770,5760,42
20230919,145200,252678430,5740,5760,5760,5740,50
20230919,145100,252390900,5790,5780,5790,5780,4
20230919,145000,252367750,5790,5780,5790,5780,20
20230919,144900,252251980,5790,5770,5790,5770,105
20230919,144800,251644740,5770,5770,5770,5770,0
20230919,144700,251644740,5770,5770,5770,5770,0
20230919,144600,251644740,5770,5770,5770,5770,1
20230919,144500,251638970,5780,5780,5780,5780,0
20230919,144400,251638970,5780,5780,5780,5780,0
20230919,144300,251638970,5780,5780,5780,5780,3
20230919,144200,251621630,5790,5790,5790,5790,0
20230919,144100,251621630,5790,5790,5790,5790,0
20230919,144000,251621630,5790,5790,5790,5790,0
20230919,143900,251621630,5790,5790,5790,5790,0
20230919,143800,251621630,5790,5770,5790,5770,309
20230919,143700,249838560,5770,5770,5770,5770,1
20230919,143600,249832790,5760,5760,5760,5760,0
20230919,143500,249832790,5760,5770,5770,5760,3
20230919,143400,249815500,5770,5780,5780,5770,2
20230919,143300,249803950,5790,5760,5790,5750,167
20230919,143200,248841050,5750,5760,5760,5750,1040
20230919,143100,242851050,5760,5760,5760,5760,1
20230919,143000,242845290,5770,5770,5770,5770,0
20230919,142900,242845290,5770,5770,5770,5770,0
20230919,142800,242845290,5770,5770,5770,5770,0
20230919,142700,242845290,5770,5770,5770,5770,0
20230919,142600,242845290,5770,5770,5770,5770,0
20230919,142500,242845290,5770,5710,5770,5710,24
20230919,142400,242707090,5760,5760,5760,5760,0
20230919,142300,242707090,5760,5760,5760,5760,20
20230919,142200,242591890,5760,5760,5760,5760,0
20230919,142100,242591890,5760,5760,5760,5760,0
20230919,142000,242591890,5760,5760,5760,5760,0
20230919,141900,242591890,5760,5760,5760,5760,0
20230919,141800,242591890,5760,5760,5760,5760,0
20230919,141700,242591890,5760,5760,5760,5760,0
20230919,141600,242591890,5760,5710,5760,5700,119
20230919,141500,241912250,5720,5770,5770,5720,1449
20230919,141400,233619440,5770,5770,5770,5770,10
20230919,141300,233561740,5720,5740,5740,5720,510
20230919,141200,230640630,5740,5740,5740,5740,500
20230919,141100,227770630,5740,5740,5740,5740,0
20230919,141000,227770630,5740,5740,5740,5740,0
20230919,140900,227770630,5740,5740,5740,5740,0
20230919,140800,227770630,5740,5730,5740,5720,429
20230919,140700,225312870,5740,5760,5760,5740,95
20230919,140600,224766370,5790,5790,5790,5790,0
20230919,140500,224766370,5790,5780,5790,5780,10
20230919,140400,224708500,5760,5760,5760,5750,201
20230919,140300,223550850,5790,5790,5790,5790,0
20230919,140200,223550850,5790,5790,5790,5790,0
20230919,140100,223550850,5790,5790,5790,5790,100
20230919,140000,222971850,5760,5760,5760,5760,0
20230919,135900,222971850,5760,5760,5760,5760,0
20230919,135800,222971850,5760,5760,5760,5760,0
20230919,135700,222971850,5760,5760,5760,5760,0
20230919,135600,222971850,5760,5760,5760,5760,8
20230919,135500,222925770,5780,5780,5780,5780,0
20230919,135400,222925770,5780,5780,5780,5780,0
20230919,135300,222925770,5780,5780,5780,5780,10
20230919,135200,222867970,5790,5790,5790,5790,0
20230919,135100,222867970,5790,5790,5790,5790,0
20230919,135000,222867970,5790,5790,5790,5790,0
20230919,134900,222867970,5790,5790,5790,5790,0
20230919,134800,222867970,5790,5790,5790,5790,0
20230919,134700,222867970,5790,5790,5790,5790,0
20230919,134600,222867970,5790,5790,5790,5790,0
20230919,134500,222867970,5790,5780,5790,5780,50
20230919,134400,222578500,5780,5780,5780,5780,100
20230919,134300,222000500,5770,5770,5770,5770,0
20230919,134200,222000500,5770,5770,5770,5770,0
20230919,134100,222000500,5770,5760,5770,5750,258
20230919,134000,220515830,5750,5750,5750,5750,0
20230919,133900,220515830,5750,5750,5750,5750,0
20230919,133800,220515830,5750,5750,5750,5750,0
20230919,133700,220515830,5750,5750,5750,5750,0
20230919,133600,220515830,5750,5750,5750,5750,0
20230919,133500,220515830,5750,5750,5750,5750,0
20230919,133400,220515830,5750,5750,5750,5750,0
20230919,133300,220515830,5750,5750,5750,5750,0
20230919,133200,220515830,5750,5750,5750,5750,1
20230919,133100,220510080,5760,5760,5760,5760,0
20230919,133000,220510080,5760,5760,5760,5760,0
20230919,132900,220510080,5760,5760,5760,5760,0
20230919,132800,220510080,5760,5760,5760,5760,0
20230919,132700,220510080,5760,5760,5760,5760,0
20230919,132600,220510080,5760,5760,5760,5760,1
20230919,132500,220504320,5740,5740,5740,5740,0
20230919,132400,220504320,5740,5750,5750,5740,10
20230919,132300,220446870,5760,5760,5760,5760,34
20230919,132200,220251030,5760,5760,5760,5760,2
20230919,132100,220239510,5750,5750,5750,5750,0
20230919,132000,220239510,5750,5750,5750,5750,0
20230919,131900,220239510,5750,5750,5750,5750,0
20230919,131800,220239510,5750,5750,5750,5750,0
20230919,131700,220239510,5750,5750,5750,5750,0
20230919,131600,220239510,5750,5750,5750,5750,0
20230919,131500,220239510,5750,5750,5750,5750,51
20230919,131400,219946260,5770,5770,5770,5770,0
20230919,131300,219946260,5770,5770,5770,5770,10
20230919,131200,219888560,5750,5750,5750,5750,0
20230919,131100,219888560,5750,5750,5750,5750,0
20230919,131000,219888560,5750,5750,5750,5750,0
20230919,130900,219888560,5750,5750,5750,5750,0
20230919,130800,219888560,5750,5750,5750,5750,0
20230919,130700,219888560,5750,5750,5750,5750,0
20230919,130600,219888560,5750,5750,5750,5750,0
20230919,130500,219888560,5750,5750,5750,5750,3
20230919,130400,219871310,5770,5770,5770,5770,0
20230919,130300,219871310,5770,5770,5770,5770,5
20230919,130200,219842460,5770,5770,5770,5770,0
20230919,130100,219842460,5770,5770,5770,5770,0
20230919,130000,219842460,5770,5770,5770,5770,5
20230919,125900,219813610,5770,5770,5770,5770,0
20230919,125800,219813610,5770,5770,5770,5770,10
20230919,125700,219755910,5770,5770,5770,5770,0
20230919,125600,219755910,5770,5770,5770,5770,6
20230919,125500,219721290,5770,5770,5770,5770,0
20230919,125400,219721290,5770,5770,5770,5770,4
20230919,125300,219698210,5750,5750,5750,5750,0
20230919,125200,219698210,5750,5750,5750,5750,0
20230919,125100,219698210,5750,5750,5750,5750,0
20230919,125000,219698210,5750,5750,5750,5750,105
20230919,124900,219094460,5780,5780,5780,5780,0
20230919,124800,219094460,5780,5780,5780,5780,0
20230919,124700,219094460,5780,5780,5780,5780,0
20230919,124600,219094460,5780,5780,5780,5780,0
20230919,124500,219094460,5780,5780,5780,5780,0
20230919,124400,219094460,5780,5780,5780,5780,0
20230919,124300,219094460,5780,5780,5780,5780,1
20230919,124200,219088680,5780,5780,5780,5780,2
20230919,124100,219077120,5780,5780,5780,5780,2
20230919,124000,219065560,5780,5780,5780,5780,0
20230919,123900,219065560,5780,5780,5780,5780,0
20230919,123800,219065560,5780,5780,5780,5780,100
20230919,123700,218487560,5780,5780,5780,5780,0
20230919,123600,218487560,5780,5780,5780,5780,0
20230919,123500,218487560,5780,5780,5780,5780,0
20230919,123400,218487560,5780,5780,5780,5780,2
20230919,123300,218476000,5760,5770,5770,5760,2
20230919,123200,218464470,5780,5780,5780,5780,2
20230919,123100,218452910,5790,5790,5790,5790,7
20230919,123000,218412380,5750,5750,5750,5750,0
20230919,122900,218412380,5750,5750,5750,5750,5
20230919,122800,218383630,5790,5790,5790,5790,0
20230919,122700,218383630,5790,5790,5790,5790,2
20230919,122600,218372050,5770,5770,5770,5770,0
20230919,122500,218372050,5770,5770,5770,5770,0
20230919,122400,218372050,5770,5760,5770,5760,1000
20230919,122300,212602080,5750,5750,5750,5750,0
20230919,122200,212602080,5750,5750,5750,5750,0
20230919,122100,212602080,5750,5750,5750,5750,0
20230919,122000,212602080,5750,5750,5750,5750,1
20230919,121900,212596330,5750,5750,5750,5750,0
20230919,121800,212596330,5750,5750,5750,5750,0
20230919,121700,212596330,5750,5750,5750,5750,0
20230919,121600,212596330,5750,5750,5750,5750,3
20230919,121500,212579080,5750,5760,5760,5750,3
20230919,121400,212561810,5750,5760,5760,5750,96
20230919,121300,212009800,5750,5750,5750,5750,3
20230919,121200,211992550,5760,5760,5760,5760,1
20230919,121100,211986790,5760,5760,5760,5760,0
20230919,121000,211986790,5760,5760,5760,5760,0
20230919,120900,211986790,5760,5760,5760,5760,1
20230919,120800,211981030,5760,5760,5760,5760,1
20230919,120700,211975270,5770,5770,5770,5770,0
20230919,120600,211975270,5770,5770,5770,5770,0
20230919,120500,211975270,5770,5770,5770,5770,0
20230919,120400,211975270,5770,5770,5770,5770,0
20230919,120300,211975270,5770,5770,5770,5770,0
20230919,120200,211975270,5770,5770,5770,5770,100
20230919,120100,211398270,5770,5750,5770,5740,500
20230919,120000,208519760,5710,5710,5710,5710,0
20230919,115900,208519760,5710,5710,5710,5710,0
20230919,115800,208519760,5710,5730,5730,5710,26
20230919,115700,208371190,5750,5750,5750,5750,0
20230919,115600,208371190,5750,5750,5750,5750,0
20230919,115500,208371190,5750,5750,5750,5750,0
20230919,115400,208371190,5750,5750,5750,5750,0
20230919,115300,208371190,5750,5750,5750,5750,0
20230919,115200,208371190,5750,5750,5750,5750,0
20230919,115100,208371190,5750,5750,5750,5750,0
20230919,115000,208371190,5750,5750,5750,5750,0
20230919,114900,208371190,5750,5750,5750,5750,6
20230919,114800,208336690,5710,5710,5710,5710,0
20230919,114700,208336690,5710,5710,5710,5710,0
20230919,114600,208336690,5710,5710,5710,5710,0
20230919,114500,208336690,5710,5710,5710,5710,0
20230919,114400,208336690,5710,5710,5710,5710,0
20230919,114300,208336690,5710,5710,5710,5710,0
20230919,114200,208336690,5710,5710,5710,5710,0
20230919,114100,208336690,5710,5740,5750,5710,701
20230919,114000,204325880,5740,5730,5740,5730,21
20230919,113900,204205400,5740,5730,5740,5730,500
20230919,113800,201335420,5740,5740,5740,5740,0
20230919,113700,201335420,5740,5730,5740,5730,64
20230919,113600,200968580,5710,5710,5710,5710,10
20230919,113500,200911480,5720,5720,5720,5720,0
20230919,113400,200911480,5720,5720,5720,5720,50
20230919,113300,200625480,5720,5720,5720,5720,9
20230919,113200,200574000,5730,5740,5740,5730,51
20230919,113100,200281270,5740,5740,5740,5740,0
20230919,113000,200281270,5740,5740,5740,5740,0
20230919,112900,200281270,5740,5740,5740,5740,0
20230919,112800,200281270,5740,5740,5740,5740,0
20230919,112700,200281270,5740,5740,5740,5740,2
20230919,112600,200269790,5720,5720,5720,5720,0
20230919,112500,200269790,5720,5720,5720,5720,100
20230919,112400,199697790,5680,5700,5700,5680,486
20230919,112300,196937200,5740,5720,5740,5720,100
20230919,112200,196364660,5720,5720,5720,5680,250
20230919,112100,194941650,5690,5730,5730,5690,900
20230919,112000,189807610,5740,5740,5740,5740,0
20230919,111900,189807610,5740,5740,5740,5740,27
20230919,111800,189652630,5780,5780,5780,5780,0
20230919,111700,189652630,5780,5740,5780,5740,312
20230919,111600,187858730,5740,5740,5740,5740,0
20230919,111500,187858730,5740,5750,5750,5740,128
20230919,111400,187123910,5740,5740,5740,5740,0
20230919,111300,187123910,5740,5760,5760,5740,7
20230919,111200,187083670,5760,5740,5760,5740,49
20230919,111100,186802210,5740,5740,5740,5740,34
20230919,111000,186607050,5740,5750,5750,5740,260
20230919,110900,185112650,5740,5740,5740,5740,0
20230919,110800,185112650,5740,5740,5740,5740,12
20230919,110700,185043770,5740,5740,5750,5700,2242
20230919,110600,172240860,5770,5740,5770,5700,6253
20230919,110500,136480260,5800,5800,5800,5800,0
20230919,110400,136480260,5800,5800,5800,5800,0
20230919,110300,136480260,5800,5800,5800,5800,6
20230919,110200,136445460,5800,5800,5800,5800,0
20230919,110100,136445460,5800,5800,5800,5800,1
20230919,110000,136439660,5770,5770,5770,5770,30
20230919,105900,136266560,5770,5800,5800,5720,2136
20230919,105800,123975960,5830,5830,5830,5830,0
20230919,105700,123975960,5830,5830,5830,5830,0
20230919,105600,123975960,5830,5830,5830,5830,0
20230919,105500,123975960,5830,5830,5830,5830,0
20230919,105400,123975960,5830,5830,5830,5830,0
20230919,105300,123975960,5830,5830,5830,5830,0
20230919,105200,123975960,5830,5830,5830,5830,0
20230919,105100,123975960,5830,5830,5830,5830,0
20230919,105000,123975960,5830,5830,5830,5830,0
20230919,104900,123975960,5830,5830,5830,5830,0
20230919,104800,123975960,5830,5830,5830,5830,0
20230919,104700,123975960,5830,5830,5830,5830,0
20230919,104600,123975960,5830,5830,5830,5830,0
20230919,104500,123975960,5830,5830,5830,5830,0
20230919,104400,123975960,5830,5830,5830,5830,0
20230919,104300,123975960,5830,5830,5830,5830,0
20230919,104200,123975960,5830,5830,5830,5830,3
20230919,104100,123958470,5800,5800,5800,5800,0
20230919,104000,123958470,5800,5800,5800,5800,15
20230919,103900,123871470,5800,5800,5800,5800,0
20230919,103800,123871470,5800,5800,5800,5800,0
20230919,103700,123871470,5800,5800,5800,5800,0
20230919,103600,123871470,5800,5800,5800,5800,86
20230919,103500,123372670,5800,5820,5820,5800,133
20230919,103400,122601210,5810,5810,5810,5810,0
20230919,103300,122601210,5810,5810,5810,5810,0
20230919,103200,122601210,5810,5810,5810,5810,116
20230919,103100,121927250,5800,5800,5800,5800,34
20230919,103000,121730050,5800,5800,5800,5800,250
20230919,102900,120280050,5800,5800,5800,5800,200
20230919,102800,119120050,5770,5790,5790,5770,1035
20230919,102700,113136280,5820,5820,5820,5820,0
20230919,102600,113136280,5820,5820,5820,5820,0
20230919,102500,113136280,5820,5840,5840,5820,237
20230919,102400,111756600,5830,5790,5830,5790,169
20230919,102300,110772110,5790,5790,5790,5790,0
20230919,102200,110772110,5790,5790,5790,5790,0
20230919,102100,110772110,5790,5790,5790,5790,0
20230919,102000,110772110,5790,5790,5790,5790,0
20230919,101900,110772110,5790,5800,5800,5790,100
20230919,101800,110193100,5860,5860,5860,5860,0
20230919,101700,110193100,5860,5800,5860,5800,260
20230919,101600,108683850,5810,5830,5830,5810,100
20230919,101500,108102550,5880,5880,5880,5880,20
20230919,101400,107984950,5880,5880,5880,5880,0
20230919,101300,107984950,5880,5880,5880,5880,30
20230919,101200,107808550,5880,5880,5880,5880,135
20230919,101100,107014750,5890,5890,5890,5890,0
20230919,101000,107014750,5890,5890,5890,5890,0
20230919,100900,107014750,5890,5890,5890,5890,0
20230919,100800,107014750,5890,5880,5890,5880,100
20230919,100700,106426620,5880,5840,5880,5840,300
20230919,100600,104668370,5800,5800,5800,5800,0
20230919,100500,104668370,5800,5800,5800,5800,71
20230919,100400,104256570,5800,5800,5800,5800,0
20230919,100300,104256570,5800,5830,5830,5800,2500
20230919,100200,89744840,5830,5830,5830,5830,5
20230919,100100,89715690,5830,5870,5870,5830,751
20230919,100000,85337320,5830,5830,5830,5830,2
20230919,095900,85325660,5830,5850,5850,5830,1300
20230919,095800,77742350,5860,5860,5860,5860,0
20230919,095700,77742350,5860,5860,5860,5860,0
20230919,095600,77742350,5860,5870,5870,5860,33
20230919,095500,77548840,5870,5870,5870,5870,0
20230919,095400,77548840,5870,5870,5870,5870,7
20230919,095300,77507750,5870,5870,5870,5870,0
20230919,095200,77507750,5870,5870,5870,5870,0
20230919,095100,77507750,5870,5870,5870,5870,0
20230919,095000,77507750,5870,5870,5870,5870,0
20230919,094900,77507750,5870,5870,5870,5870,0
20230919,094800,77507750,5870,5870,5870,5870,20
20230919,094700,77390350,5880,5880,5880,5880,0
20230919,094600,77390350,5880,5880,5880,5880,100
20230919,094500,76802350,5870,5870,5870,5870,0
20230919,094400,76802350,5870,5870,5870,5870,0
20230919,094300,76802350,5870,5870,5870,5870,0
20230919,094200,76802350,5870,5870,5870,5870,0
20230919,094100,76802350,5870,5880,5880,5870,12
20230919,094000,76731880,5840,5840,5840,5840,0
20230919,093900,76731880,5840,5840,5840,5840,39
20230919,093800,76504120,5840,5870,5870,5840,532
20230919,093700,73395070,5880,5870,5880,5870,192
20230919,093600,72266590,5860,5860,5860,5860,50
20230919,093500,71973590,5860,5860,5860,5860,744
20230919,093400,67613750,5850,5850,5850,5850,0
20230919,093300,67613750,5850,5850,5850,5850,220
20230919,093200,66326750,5860,5860,5860,5860,1
20230919,093100,66320890,5860,5860,5860,5860,762
20230919,093000,61855570,5850,5850,5850,5850,0
20230919,092900,61855570,5850,5850,5850,5850,56
20230919,092800,61527970,5860,5860,5860,5860,0
20230919,092700,61527970,5860,5860,5860,5860,0
20230919,092600,61527970,5860,5860,5860,5860,0
20230919,092500,61527970,5860,5860,5860,5860,0
20230919,092400,61527970,5860,5860,5860,5860,0
20230919,092300,61527970,5860,5860,5860,5860,0
20230919,092200,61527970,5860,5860,5860,5860,0
20230919,092100,61527970,5860,5860,5860,5860,0
20230919,092000,61527970,5860,5860,5860,5860,0
20230919,091900,61527970,5860,5860,5860,5860,70
20230919,091800,61117770,5870,5870,5870,5870,10
20230919,091700,61059070,5870,5870,5870,5870,4
20230919,091600,61035590,5870,5870,5870,5870,16
20230919,091500,60941670,5840,5840,5840,5840,0
20230919,091400,60941670,5840,5850,5850,5840,458
20230919,091300,58266440,5870,5870,5870,5870,0
20230919,091200,58266440,5870,5870,5870,5870,50
20230919,091100,57972940,5870,5870,5870,5870,10
20230919,091000,57914240,5880,5810,5880,5810,767
20230919,090900,53410930,5800,5800,5800,5800,7
20230919,090800,53370330,5850,5850,5850,5850,278
20230919,090700,51744030,5800,5850,5850,5800,437
20230919,090600,49209280,5860,5860,5860,5860,1
20230919,090500,49203420,5830,5830,5830,5830,501
20230919,090400,46282590,5830,5790,5830,5770,5001
20230919,090300,17371520,5830,5810,5850,5790,2167
20230919,090200,4807550,5800,5800,5800,5800,0
20230919,090100,4807550,5800,5800,5800,5800,185
20230919,090000,3734550,5790,5790,5790,5790,645