stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230907,183900,881000550,11060,11060,11060,11060,1320
20230907,183800,881000550,11060,11060,11060,11060,0
20230907,183700,881000550,11060,11060,11060,11060,0
20230907,183600,881000550,11060,11060,11060,11060,0
20230907,183500,881000550,11060,11060,11060,11060,0
20230907,183400,881000550,11060,11060,11060,11060,0
20230907,183300,881000550,11060,11060,11060,11060,0
20230907,183200,881000550,11060,11060,11060,11060,0
20230907,183100,881000550,11060,11060,11060,11060,0
20230907,183000,881000550,11060,11060,11060,11060,0
20230907,182900,881000550,11060,11060,11060,11060,0
20230907,182800,881000550,11060,11060,11060,11060,0
20230907,182700,881000550,11060,11060,11060,11060,0
20230907,182600,881000550,11060,11060,11060,11060,0
20230907,182500,881000550,11060,11060,11060,11060,0
20230907,182400,881000550,11060,11060,11060,11060,0
20230907,182300,881000550,11060,11060,11060,11060,0
20230907,182200,881000550,11060,11060,11060,11060,0
20230907,182100,881000550,11060,11060,11060,11060,0
20230907,182000,881000550,11060,11060,11060,11060,0
20230907,181900,881000550,11060,11060,11060,11060,0
20230907,181800,881000550,11060,11060,11060,11060,0
20230907,181700,881000550,11060,11060,11060,11060,0
20230907,181600,881000550,11060,11060,11060,11060,0
20230907,181500,881000550,11060,11060,11060,11060,0
20230907,181400,881000550,11060,11060,11060,11060,0
20230907,181300,881000550,11060,11060,11060,11060,0
20230907,181200,881000550,11060,11060,11060,11060,0
20230907,181100,881000550,11060,11060,11060,11060,0
20230907,181000,881000550,11060,11060,11060,11060,0
20230907,180900,881000550,11060,11060,11060,11060,1320
20230907,180800,881000550,11060,11060,11060,11060,0
20230907,180700,881000550,11060,11060,11060,11060,0
20230907,180600,881000550,11060,11060,11060,11060,0
20230907,180500,881000550,11060,11060,11060,11060,0
20230907,180400,881000550,11060,11060,11060,11060,0
20230907,180300,881000550,11060,11060,11060,11060,0
20230907,180200,881000550,11060,11060,11060,11060,0
20230907,180100,881000550,11060,11060,11060,11060,0
20230907,180000,881000550,11060,11060,11060,11060,0
20230907,175900,881000550,11060,11060,11060,11060,0
20230907,175800,881000550,11060,11060,11060,11060,0
20230907,175700,881000550,11060,11060,11060,11060,0
20230907,175600,881000550,11060,11060,11060,11060,0
20230907,175500,881000550,11060,11060,11060,11060,0
20230907,175400,881000550,11060,11060,11060,11060,0
20230907,175300,881000550,11060,11060,11060,11060,0
20230907,175200,881000550,11060,11060,11060,11060,0
20230907,175100,881000550,11060,11060,11060,11060,0
20230907,175000,881000550,11060,11060,11060,11060,0
20230907,174900,881000550,11060,11060,11060,11060,0
20230907,174800,881000550,11060,11060,11060,11060,0
20230907,174700,881000550,11060,11060,11060,11060,0
20230907,174600,881000550,11060,11060,11060,11060,0
20230907,174500,881000550,11060,11060,11060,11060,0
20230907,174400,881000550,11060,11060,11060,11060,0
20230907,174300,881000550,11060,11060,11060,11060,0
20230907,174200,881000550,11060,11060,11060,11060,0
20230907,174100,881000550,11060,11060,11060,11060,0
20230907,174000,881000550,11060,11060,11060,11060,0
20230907,173900,881000550,11060,11060,11060,11060,1320
20230907,173800,881000550,11060,11060,11060,11060,0
20230907,173700,881000550,11060,11060,11060,11060,0
20230907,173600,881000550,11060,11060,11060,11060,0
20230907,173500,881000550,11060,11060,11060,11060,0
20230907,173400,881000550,11060,11060,11060,11060,0
20230907,173300,881000550,11060,11060,11060,11060,0
20230907,173200,881000550,11060,11060,11060,11060,0
20230907,173100,881000550,11060,11060,11060,11060,0
20230907,173000,881000550,11060,11060,11060,11060,0
20230907,172900,881000550,11060,11060,11060,11060,0
20230907,172800,881000550,11060,11060,11060,11060,0
20230907,172700,881000550,11060,11060,11060,11060,0
20230907,172600,881000550,11060,11060,11060,11060,0
20230907,172500,881000550,11060,11060,11060,11060,0
20230907,172400,881000550,11060,11060,11060,11060,0
20230907,172300,881000550,11060,11060,11060,11060,0
20230907,172200,881000550,11060,11060,11060,11060,0
20230907,172100,881000550,11060,11060,11060,11060,0
20230907,172000,881000550,11060,11060,11060,11060,0
20230907,171900,881000550,11060,11060,11060,11060,0
20230907,171800,881000550,11060,11060,11060,11060,0
20230907,171700,881000550,11060,11060,11060,11060,0
20230907,171600,881000550,11060,11060,11060,11060,0
20230907,171500,881000550,11060,11060,11060,11060,0
20230907,171400,881000550,11060,11060,11060,11060,0
20230907,171300,881000550,11060,11060,11060,11060,0
20230907,171200,881000550,11060,11060,11060,11060,0
20230907,171100,881000550,11060,11060,11060,11060,0
20230907,171000,881000550,11060,11060,11060,11060,0
20230907,170900,881000550,11060,11060,11060,11060,1320
20230907,170800,881000550,11060,11060,11060,11060,0
20230907,170700,881000550,11060,11060,11060,11060,0
20230907,170600,881000550,11060,11060,11060,11060,0
20230907,170500,881000550,11060,11060,11060,11060,0
20230907,170400,881000550,11060,11060,11060,11060,0
20230907,170300,881000550,11060,11060,11060,11060,0
20230907,170200,881000550,11060,11060,11060,11060,0
20230907,170100,881000550,11060,11060,11060,11060,0
20230907,170000,881000550,11060,11060,11060,11060,0
20230907,165900,881000550,11060,11060,11060,11060,0
20230907,165800,881000550,11060,11060,11060,11060,0
20230907,165700,881000550,11060,11060,11060,11060,0
20230907,165600,881000550,11060,11060,11060,11060,0
20230907,165500,881000550,11060,11060,11060,11060,0
20230907,165400,881000550,11060,11060,11060,11060,0
20230907,165300,881000550,11060,11060,11060,11060,0
20230907,165200,881000550,11060,11060,11060,11060,0
20230907,165100,881000550,11060,11060,11060,11060,0
20230907,165000,881000550,11060,11060,11060,11060,0
20230907,164900,881000550,11060,11060,11060,11060,0
20230907,164800,881000550,11060,11060,11060,11060,0
20230907,164700,881000550,11060,11060,11060,11060,0
20230907,164600,881000550,11060,11060,11060,11060,0
20230907,164500,881000550,11060,11060,11060,11060,0
20230907,164400,881000550,11060,11060,11060,11060,0
20230907,164300,881000550,11060,11060,11060,11060,0
20230907,164200,881000550,11060,11060,11060,11060,0
20230907,164100,881000550,11060,11060,11060,11060,0
20230907,164000,881000550,11060,11060,11060,11060,0
20230907,163900,881000550,11060,11060,11060,11060,1320
20230907,163800,881000550,11060,11060,11060,11060,0
20230907,163700,881000550,11060,11060,11060,11060,0
20230907,163600,881000550,11060,11060,11060,11060,0
20230907,163500,881000550,11060,11060,11060,11060,0
20230907,163400,881000550,11060,11060,11060,11060,0
20230907,163300,881000550,11060,11060,11060,11060,0
20230907,163200,881000550,11060,11060,11060,11060,0
20230907,163100,881000550,11060,11060,11060,11060,0
20230907,163000,881000550,11060,11060,11060,11060,0
20230907,162900,881000550,11060,11060,11060,11060,0
20230907,162800,881000550,11060,11060,11060,11060,0
20230907,162700,881000550,11060,11060,11060,11060,0
20230907,162600,881000550,11060,11060,11060,11060,0
20230907,162500,881000550,11060,11060,11060,11060,0
20230907,162400,881000550,11060,11060,11060,11060,0
20230907,162300,881000550,11060,11060,11060,11060,0
20230907,162200,881000550,11060,11060,11060,11060,0
20230907,162100,881000550,11060,11060,11060,11060,0
20230907,162000,881000550,11060,11060,11060,11060,0
20230907,161900,881000550,11060,11060,11060,11060,0
20230907,161800,881000550,11060,11060,11060,11060,0
20230907,161700,881000550,11060,11060,11060,11060,0
20230907,161600,881000550,11060,11060,11060,11060,0
20230907,161500,881000550,11060,11060,11060,11060,0
20230907,161400,881000550,11060,11060,11060,11060,0
20230907,161300,881000550,11060,11060,11060,11060,0
20230907,161200,881000550,11060,11060,11060,11060,0
20230907,161100,881000550,11060,11060,11060,11060,0
20230907,161000,881000550,11060,11060,11060,11060,0
20230907,160900,881000550,11060,11060,11060,11060,1320
20230907,160800,881000550,11060,11060,11060,11060,0
20230907,160700,881000550,11060,11060,11060,11060,0
20230907,160600,881000550,11060,11060,11060,11060,0
20230907,160500,881000550,11060,11060,11060,11060,0
20230907,160400,881000550,11060,11060,11060,11060,0
20230907,160300,881000550,11060,11060,11060,11060,0
20230907,160200,881000550,11060,11060,11060,11060,0
20230907,160100,881000550,11060,11060,11060,11060,0
20230907,160000,881000550,11060,11060,11060,11060,0
20230907,155900,881000550,11060,11060,11060,11060,0
20230907,155800,881000550,11060,11060,11060,11060,0
20230907,155700,881000550,11060,11060,11060,11060,0
20230907,155600,881000550,11060,11060,11060,11060,0
20230907,155500,881000550,11060,11060,11060,11060,0
20230907,155400,881000550,11060,11060,11060,11060,0
20230907,155300,881000550,11060,11060,11060,11060,0
20230907,155200,881000550,11060,11060,11060,11060,0
20230907,155100,881000550,11060,11060,11060,11060,0
20230907,155000,881000550,11060,11060,11060,11060,0
20230907,154900,881000550,11060,11060,11060,11060,0
20230907,154800,881000550,11060,11060,11060,11060,0
20230907,154700,881000550,11060,11060,11060,11060,0
20230907,154600,881000550,11060,11060,11060,11060,0
20230907,154500,881000550,11060,11060,11060,11060,0
20230907,154400,881000550,11060,11060,11060,11060,0
20230907,154300,881000550,11060,11060,11060,11060,0
20230907,154200,881000550,11060,11060,11060,11060,0
20230907,154100,881000550,11060,11060,11060,11060,0
20230907,154000,881000550,11060,11060,11060,11060,0
20230907,153900,881000550,11060,11060,11060,11060,1320
20230907,153800,881000550,11060,11060,11060,11060,0
20230907,153700,881000550,11060,11060,11060,11060,0
20230907,153600,881000550,11060,11060,11060,11060,0
20230907,153500,881000550,11060,11060,11060,11060,0
20230907,153400,881000550,11060,11060,11060,11060,0
20230907,153300,881000550,11060,11060,11060,11060,0
20230907,153200,881000550,11060,11060,11060,11060,0
20230907,153100,881000550,11060,11060,11060,11060,0
20230907,153000,881000550,11060,11060,11060,11060,1320
20230907,152900,866401350,11060,11060,11060,11060,0
20230907,152800,866401350,11060,11060,11060,11060,0
20230907,152700,866401350,11060,11060,11060,11060,0
20230907,152600,866401350,11060,11060,11060,11060,0
20230907,152500,866401350,11060,11060,11060,11060,0
20230907,152400,866401350,11060,11060,11060,11060,0
20230907,152300,866401350,11060,11060,11060,11060,0
20230907,152200,866401350,11060,11060,11060,11060,0
20230907,152100,866401350,11060,11060,11060,11060,0
20230907,152000,866401350,11060,11060,11060,11060,0
20230907,151900,866401350,11060,11090,11090,11060,41
20230907,151800,865947860,11080,11090,11090,11070,179
20230907,151700,863965090,11100,11100,11100,11100,1
20230907,151600,863953990,11100,11090,11100,11090,230
20230907,151500,861402590,11080,11080,11080,11080,53
20230907,151400,860815350,11080,11080,11080,11070,643
20230907,151300,853693400,11080,11080,11080,11070,488
20230907,151200,848290360,11090,11090,11090,11090,82
20230907,151100,847380980,11090,11090,11090,11090,109
20230907,151000,846172170,11090,11090,11090,11090,156
20230907,150900,844442130,11090,11100,11100,11090,178
20230907,150800,842468070,11090,11090,11090,11090,78
20230907,150700,841603050,11100,11100,11100,11100,1
20230907,150600,841591950,11060,11090,11100,11060,771
20230907,150500,833049300,11090,11090,11090,11090,89
20230907,150400,832062290,11090,11090,11090,11090,77
20230907,150300,831208360,11090,11090,11090,11090,84
20230907,150200,830276800,11090,11090,11090,11090,99
20230907,150100,829178890,11090,11090,11090,11090,418
20230907,150000,824543270,11100,11090,11100,11090,90
20230907,145900,823544310,11100,11100,11100,11100,21
20230907,145800,823311210,11100,11100,11100,11090,5
20230907,145700,823255730,11090,11090,11090,11090,100
20230907,145600,822146730,11090,11090,11090,11090,53
20230907,145500,821558960,11080,11070,11080,11070,421
20230907,145400,816897900,11080,11090,11090,11080,101
20230907,145300,815778710,11100,11090,11100,11090,50
20230907,145200,815224050,11090,11080,11090,11080,66
20230907,145100,814492650,11080,11070,11080,11070,261
20230907,145000,811603140,11070,11070,11070,11070,118
20230907,144900,810296880,11070,11070,11070,11070,4
20230907,144800,810252600,11060,11060,11070,11060,194
20230907,144700,808106040,11070,11070,11070,11070,10
20230907,144600,807995340,11060,11060,11060,11060,130
20230907,144500,806557540,11060,11060,11060,11060,0
20230907,144400,806557540,11060,11060,11060,11060,1
20230907,144300,806546480,11060,11060,11060,11060,3
20230907,144200,806513300,11050,11050,11050,11050,0
20230907,144100,806513300,11050,11050,11050,11050,109
20230907,144000,805308850,11050,11050,11050,11050,1
20230907,143900,805297800,11050,11060,11060,11040,621
20230907,143800,798435700,11060,11090,11090,11060,1088
20230907,143700,786377050,11070,11100,11100,11070,3200
20230907,143600,750913730,11100,11100,11100,11100,0
20230907,143500,750913730,11100,11100,11100,11100,2
20230907,143400,750891530,11100,11120,11120,11100,12
20230907,143300,750758150,11100,11100,11100,11100,62
20230907,143200,750069950,11100,11120,11120,11100,15
20230907,143100,749903270,11110,11110,11110,11110,39
20230907,143000,749469980,11110,11110,11110,11110,4
20230907,142900,749425540,11130,11130,11130,11130,18
20230907,142800,749225200,11130,11130,11130,11130,0
20230907,142700,749225200,11130,11120,11130,11120,202
20230907,142600,746978950,11120,11120,11120,11100,5
20230907,142500,746923410,11110,11110,11110,11110,1
20230907,142400,746912300,11110,11090,11120,11090,428
20230907,142300,742165710,11080,11080,11080,11080,0
20230907,142200,742165710,11080,11070,11080,11070,4
20230907,142100,742121400,11080,11110,11110,11080,2215
20230907,142000,717532190,11120,11110,11120,11110,111
20230907,141900,716297980,11130,11120,11130,11120,3
20230907,141800,716264610,11120,11110,11120,11110,185
20230907,141700,714208160,11110,11110,11110,11110,3
20230907,141600,714174830,11130,11120,11140,11120,8
20230907,141500,714085840,11120,11140,11140,11120,109
20230907,141400,712872220,11140,11140,11140,11140,1
20230907,141300,712861080,11140,11140,11140,11110,6
20230907,141200,712794360,11140,11140,11140,11140,8
20230907,141100,712705240,11110,11110,11110,11110,326
20230907,141000,709083380,11110,11110,11110,11110,1
20230907,140900,709072270,11090,11090,11090,11090,121
20230907,140800,707730380,11110,11090,11110,11090,6
20230907,140700,707663800,11110,11090,11110,11090,10
20230907,140600,707552860,11090,11100,11100,11090,369
20230907,140500,703459480,11090,11090,11090,11090,176
20230907,140400,701507640,11090,11110,11110,11090,162
20230907,140300,699710940,11090,11090,11090,11090,0
20230907,140200,699710940,11090,11110,11110,11090,349
20230907,140100,695840470,11110,11090,11110,11090,7
20230907,140000,695762780,11110,11120,11120,11100,773
20230907,135900,687176250,11140,11110,11140,11110,21
20230907,135800,686942910,11110,11110,11110,11110,37
20230907,135700,686531840,11140,11110,11140,11110,52
20230907,135600,685953820,11110,11110,11110,11110,41
20230907,135500,685498310,11110,11090,11110,11090,11
20230907,135400,685376120,11110,11090,11110,11090,101
20230907,135300,684256010,11080,11090,11090,11080,8
20230907,135200,684167310,11090,11090,11090,11080,206
20230907,135100,681883910,11070,11090,11090,11070,137
20230907,135000,680366920,11070,11070,11090,11070,260
20230907,134900,677485800,11070,11080,11080,11070,218
20230907,134800,675070380,11070,11080,11080,11070,9
20230907,134700,674970730,11070,11080,11080,11070,109
20230907,134600,673763020,11070,11070,11070,11070,115
20230907,134500,672489970,11070,11070,11070,11070,103
20230907,134400,671349760,11060,11070,11070,11060,181
20230907,134300,669346360,11080,11080,11080,11080,89
20230907,134200,668360240,11080,11080,11090,11080,119
20230907,134100,667041710,11070,11070,11070,11070,329
20230907,134000,663399680,11070,11060,11070,11060,148
20230907,133900,661762090,11060,11060,11060,11060,10
20230907,133800,661651490,11040,11040,11040,11040,0
20230907,133700,661651490,11040,11050,11050,11040,114
20230907,133600,660391870,11040,11040,11040,11040,0
20230907,133500,660391870,11040,11040,11040,11040,117
20230907,133400,659100190,11050,11060,11060,11050,91
20230907,133300,658094630,11060,11050,11060,11050,119
20230907,133200,656779670,11030,11030,11030,11030,0
20230907,133100,656779670,11030,11040,11040,11030,41
20230907,133000,656327130,11050,11060,11060,11050,304
20230907,132900,652967030,11060,11060,11060,11060,95
20230907,132800,651916330,11060,11040,11060,11040,110
20230907,132700,650699780,11050,11050,11070,11050,142
20230907,132600,649128680,11050,11050,11050,11050,140
20230907,132500,647581680,11050,11040,11050,11040,169
20230907,132400,645715880,11050,11040,11050,11040,113
20230907,132300,644467240,11040,11050,11050,11040,146
20230907,132200,642854290,11050,11050,11050,11040,104
20230907,132100,641705150,11050,11050,11050,11050,118
20230907,132000,640401250,11050,11040,11050,11040,115
20230907,131900,639131640,11040,11040,11040,11040,78
20230907,131800,638270520,11040,11040,11050,11040,102
20230907,131700,637143540,11040,11040,11040,11040,36
20230907,131600,636746100,11040,11040,11040,11040,133
20230907,131500,635277780,11040,11050,11050,11040,149
20230907,131400,633632210,11050,11050,11050,11050,52
20230907,131300,633057610,11050,11030,11050,11030,210
20230907,131200,630739530,11030,11060,11060,11030,358
20230907,131100,626786900,11050,11050,11050,11050,3
20230907,131000,626753750,11050,11050,11050,11050,90
20230907,130900,625759250,11050,11050,11050,11050,94
20230907,130800,624720550,11050,11050,11050,11050,105
20230907,130700,623560300,11030,11040,11040,11030,20
20230907,130600,623339690,11040,11040,11040,11040,104
20230907,130500,622191530,11020,11020,11020,11020,0
20230907,130400,622191530,11020,11020,11020,11020,0
20230907,130300,622191530,11020,11020,11020,11020,10
20230907,130200,622081330,11020,11020,11020,11020,0
20230907,130100,622081330,11020,11020,11020,11020,130
20230907,130000,620648730,11020,11020,11020,11020,0
20230907,125900,620648730,11020,11030,11030,11020,158
20230907,125800,618907520,11020,11020,11020,11020,0
20230907,125700,618907520,11020,11020,11020,11020,50
20230907,125600,618356520,11030,11030,11030,11030,7
20230907,125500,618279310,11050,11030,11050,11030,60
20230907,125400,617616910,11020,11020,11020,11020,0
20230907,125300,617616910,11020,11020,11020,11020,0
20230907,125200,617616910,11020,11020,11020,11020,0
20230907,125100,617616910,11020,11020,11020,11020,0
20230907,125000,617616910,11020,11020,11020,11020,61
20230907,124900,616944690,11000,11000,11000,11000,0
20230907,124800,616944690,11000,11000,11000,11000,199
20230907,124700,614755690,11000,11000,11000,11000,30
20230907,124600,614425690,10990,10990,10990,10990,0
20230907,124500,614425690,10990,10990,10990,10990,127
20230907,124400,613029960,10990,10990,10990,10990,202
20230907,124300,610809980,11000,11000,11000,11000,0
20230907,124200,610809980,11000,11000,11000,11000,0
20230907,124100,610809980,11000,10990,11000,10990,500
20230907,124000,605312900,10970,10990,10990,10970,134
20230907,123900,603842860,10980,11020,11020,10980,424
20230907,123800,599180380,11020,11020,11020,11020,9
20230907,123700,599081200,11010,11040,11040,11010,36
20230907,123600,598684540,10990,11000,11000,10990,300
20230907,123500,595386390,11000,11000,11000,11000,0
20230907,123400,595386390,11000,11000,11020,11000,131
20230907,123300,593944590,11000,11000,11000,11000,10
20230907,123200,593834590,10990,10990,10990,10990,0
20230907,123100,593834590,10990,10990,10990,10990,1
20230907,123000,593823600,10990,10990,10990,10990,0
20230907,122900,593823600,10990,10990,10990,10990,0
20230907,122800,593823600,10990,11010,11010,10990,109
20230907,122700,592623690,10990,10990,10990,10990,0
20230907,122600,592623690,10990,10990,10990,10990,0
20230907,122500,592623690,10990,10990,10990,10990,0
20230907,122400,592623690,10990,10990,10990,10990,0
20230907,122300,592623690,10990,10990,10990,10990,1
20230907,122200,592612700,10990,10990,10990,10990,0
20230907,122100,592612700,10990,10990,10990,10990,0
20230907,122000,592612700,10990,10990,10990,10990,100
20230907,121900,591513700,10960,10970,10970,10960,802
20230907,121800,582723130,10970,10970,10970,10970,157
20230907,121700,581000840,10970,10980,10980,10970,451
20230907,121600,576051370,10990,10980,10990,10980,20
20230907,121500,575831590,10990,10990,10990,10990,0
20230907,121400,575831590,10990,10990,10990,10990,2
20230907,121300,575809610,10990,10990,10990,10990,0
20230907,121200,575809610,10990,10990,10990,10990,1
20230907,121100,575798620,10990,10980,10990,10980,103
20230907,121000,574667650,11000,11000,11000,11000,0
20230907,120900,574667650,11000,10990,11000,10990,86
20230907,120800,573722490,10990,10990,10990,10990,0
20230907,120700,573722490,10990,10990,10990,10990,10
20230907,120600,573612590,10990,10990,10990,10990,121
20230907,120500,572282800,11000,11010,11040,11000,1224
20230907,120400,558811140,11010,11020,11020,11010,71
20230907,120300,558028740,11020,11030,11030,11020,132
20230907,120200,556574090,11030,11030,11030,11030,3
20230907,120100,556541000,11030,11030,11030,11030,24
20230907,120000,556276280,11030,11030,11030,11030,0
20230907,115900,556276280,11030,11040,11040,11030,214
20230907,115800,553914850,11040,11060,11060,11040,32
20230907,115700,553561370,11060,11060,11060,11060,2
20230907,115600,553539250,11030,11030,11030,11030,285
20230907,115500,550395700,11030,11010,11030,11010,82
20230907,115400,549492860,11010,11010,11010,11010,1
20230907,115300,549481850,11010,11010,11010,11010,0
20230907,115200,549481850,11010,11010,11010,11010,0
20230907,115100,549481850,11010,11010,11010,11010,0
20230907,115000,549481850,11010,11010,11010,11010,0
20230907,114900,549481850,11010,11010,11010,11010,0
20230907,114800,549481850,11010,11020,11020,11010,213
20230907,114700,547136230,11020,11020,11020,11020,5
20230907,114600,547081130,11020,11020,11030,11020,101
20230907,114500,545967160,11030,11010,11030,11010,13
20230907,114400,545823850,11010,11020,11020,11010,52
20230907,114300,545251320,11010,11010,11010,11010,70
20230907,114200,544480620,11010,11000,11010,10990,156
20230907,114100,542763770,11000,10970,11000,10970,102
20230907,114000,541641830,10970,10970,10970,10970,22
20230907,113900,541400490,10970,10970,10970,10970,0
20230907,113800,541400490,10970,10970,10970,10970,25
20230907,113700,541126240,10970,10960,10970,10960,28
20230907,113600,540819130,10950,10950,10950,10950,0
20230907,113500,540819130,10950,10970,10970,10950,724
20230907,113400,532885290,10970,10990,10990,10960,875
20230907,113300,523286280,10980,10980,10980,10980,0
20230907,113200,523286280,10980,10980,10980,10980,0
20230907,113100,523286280,10980,10980,10980,10980,0
20230907,113000,523286280,10980,10980,10980,10980,0
20230907,112900,523286280,10980,10980,10980,10980,2
20230907,112800,523264320,11010,11010,11010,11010,5
20230907,112700,523209270,10980,10970,10980,10960,74
20230907,112600,522397500,10970,10970,10970,10970,0
20230907,112500,522397500,10970,10970,10970,10970,39
20230907,112400,521969670,10970,10970,10970,10970,9
20230907,112300,521870940,10980,10980,10980,10980,47
20230907,112200,521354880,10980,10980,10980,10980,11
20230907,112100,521234100,10980,10980,10980,10980,5
20230907,112000,521179200,10980,10960,10980,10960,63
20230907,111900,520487520,10960,10960,10960,10960,5
20230907,111800,520432720,10960,10960,10960,10960,5
20230907,111700,520377920,10960,10960,10960,10960,9
20230907,111600,520279280,10960,10960,10960,10960,7
20230907,111500,520202560,10970,10970,10970,10950,174
20230907,111400,518296090,10970,11010,11010,10970,73
20230907,111300,517493410,10970,10960,10980,10960,47
20230907,111200,516977640,10970,11000,11010,10970,154
20230907,111100,515286030,10980,10980,10980,10980,0
20230907,111000,515286030,10980,10960,10980,10960,150
20230907,110900,513641730,10960,10960,10960,10960,10
20230907,110800,513532130,10960,10970,10970,10960,31
20230907,110700,513192320,10960,10960,10960,10960,0
20230907,110600,513192320,10960,10960,10960,10960,0
20230907,110500,513192320,10960,10960,10960,10960,0
20230907,110400,513192320,10960,10960,10960,10960,7
20230907,110300,513115600,10970,10970,10970,10970,0
20230907,110200,513115600,10970,10970,10970,10970,93
20230907,110100,512095390,10970,10970,10980,10970,3
20230907,110000,512062470,10970,10980,10980,10970,35
20230907,105900,511678330,11010,10980,11010,10980,3
20230907,105800,511645360,10970,10960,10970,10950,411
20230907,105700,507140300,10940,10950,10950,10940,44
20230907,105600,506658920,10960,10960,10960,10960,30
20230907,105500,506330120,10960,10960,10960,10960,24
20230907,105400,506067080,10930,10960,10960,10930,1100
20230907,105300,494027280,10970,10970,10970,10970,29
20230907,105200,493709150,10970,10970,10970,10970,8
20230907,105100,493621390,10970,10980,10980,10970,113
20230907,105000,492381690,10980,11010,11010,10980,766
20230907,104900,483968700,11000,11000,11000,11000,5
20230907,104800,483913700,11000,11000,11000,11000,6
20230907,104700,483847700,11000,10990,11000,10990,19
20230907,104600,483638810,10990,11020,11020,10990,505
20230907,104500,478084090,11020,11010,11020,11010,12
20230907,104400,477951940,11020,11040,11040,11020,79
20230907,104300,477080160,11040,11080,11080,11040,5
20230907,104200,477024920,11040,11040,11040,11040,0
20230907,104100,477024920,11040,11040,11040,11040,3
20230907,104000,476991800,11040,11000,11040,11000,787
20230907,103900,468311150,11010,11010,11010,11010,4
20230907,103800,468267110,11020,11020,11020,11020,6
20230907,103700,468200990,11020,11020,11020,11000,634
20230907,103600,461223500,11030,11000,11030,11000,471
20230907,103500,456039390,11000,11010,11010,11000,255
20230907,103400,453234300,11010,11010,11010,11010,100
20230907,103300,452133300,11010,11020,11020,11010,200
20230907,103200,449930470,11020,11020,11020,11020,3
20230907,103100,449897410,11020,11020,11020,11020,0
20230907,103000,449897410,11020,10990,11020,10990,1538
20230907,102900,432976770,10970,11000,11000,10950,2243
20230907,102800,408355230,10990,11000,11000,10990,314
20230907,102700,404902210,11000,11000,11000,11000,12
20230907,102600,404770210,11000,11010,11010,11000,340
20230907,102500,401030060,11010,11010,11010,11010,109
20230907,102400,399829970,11010,11010,11010,11010,20
20230907,102300,399609770,11000,11010,11010,11000,49
20230907,102200,399070320,11000,11020,11040,10980,1118
20230907,102100,386777130,11010,11020,11020,11010,606
20230907,102000,380104800,11030,11040,11040,11020,259
20230907,101900,377249490,11040,11050,11050,11040,82
20230907,101800,376343610,11050,11030,11050,11020,1337
20230907,101700,361583270,11030,11030,11030,11030,300
20230907,101600,358274270,11030,11070,11070,11030,777
20230907,101500,349688900,11070,11090,11090,11070,147
20230907,101400,348059680,11090,11100,11100,11090,129
20230907,101300,346627830,11100,11110,11110,11100,309
20230907,101200,343195680,11120,11120,11120,11120,105
20230907,101100,342028080,11130,11130,11130,11130,213
20230907,101000,339657390,11140,11150,11150,11140,274
20230907,100900,336605000,11140,11140,11140,11140,104
20230907,100800,335446440,11130,11150,11150,11130,8
20230907,100700,335357310,11150,11150,11150,11150,2
20230907,100600,335335010,11140,11150,11150,11140,147
20230907,100500,333696670,11150,11150,11150,11150,177
20230907,100400,331723120,11140,11140,11140,11140,70
20230907,100300,330943320,11130,11130,11130,11130,171
20230907,100200,329040090,11120,11120,11120,11120,19
20230907,100100,328828810,11120,11120,11120,11120,20
20230907,100000,328606410,11120,11140,11140,11120,225
20230907,095900,326101310,11150,11130,11150,11130,113
20230907,095800,324841800,11130,11150,11150,11130,413
20230907,095700,320242790,11150,11150,11150,11150,58
20230907,095600,319596090,11110,11130,11130,11110,291
20230907,095500,316361710,11150,11150,11150,11150,8
20230907,095400,316272510,11120,11100,11130,11100,806
20230907,095300,307316990,11110,11140,11140,11110,1418
20230907,095200,291535590,11140,11140,11150,11140,57
20230907,095100,290900310,11140,11140,11140,11140,20
20230907,095000,290677510,11150,11140,11150,11140,12
20230907,094900,290543820,11140,11140,11140,11140,150
20230907,094800,288872820,11140,11140,11140,11140,0
20230907,094700,288872820,11140,11140,11140,11140,141
20230907,094600,287302080,11120,11120,11120,11120,0
20230907,094500,287302080,11120,11130,11130,11120,1735
20230907,094400,268007800,11130,11140,11150,11130,496
20230907,094300,262483110,11140,11180,11180,11140,852
20230907,094200,252975300,11180,11200,11200,11180,154
20230907,094100,251252410,11200,11200,11200,11190,533
20230907,094000,245287820,11200,11200,11200,11200,84
20230907,093900,244347020,11200,11200,11200,11200,157
20230907,093800,242588620,11200,11200,11200,11200,140
20230907,093700,241020620,11210,11200,11210,11200,559
20230907,093600,234758930,11210,11220,11230,11210,312
20230907,093500,231260110,11230,11260,11260,11230,1040
20230907,093400,219565170,11260,11250,11260,11250,160
20230907,093300,217764900,11260,11290,11290,11250,182
20230907,093200,215715370,11290,11290,11290,11290,1
20230907,093100,215704080,11290,11260,11290,11260,16
20230907,093000,215523590,11260,11260,11290,11260,9
20230907,092900,215422160,11300,11260,11300,11260,14
20230907,092800,215264400,11260,11290,11300,11260,329
20230907,092700,211553820,11320,11360,11360,11280,253
20230907,092600,208696220,11370,11300,11370,11300,122
20230907,092500,207317480,11300,11300,11300,11300,10
20230907,092400,207204480,11300,11300,11300,11300,415
20230907,092300,202514980,11300,11300,11310,11300,194
20230907,092200,200322730,11290,11320,11320,11290,455
20230907,092100,195184750,11300,11300,11320,11300,210
20230907,092000,192811650,11330,11340,11340,11330,10
20230907,091900,192698300,11330,11370,11370,11310,1066
20230907,091800,180636340,11370,11250,11370,11250,521
20230907,091700,174768120,11250,11240,11250,11200,1943
20230907,091600,152977380,11250,11250,11260,11240,214
20230907,091500,150571000,11260,11270,11270,11260,47
20230907,091400,150041690,11270,11300,11300,11250,1191
20230907,091300,136631210,11300,11310,11310,11290,663
20230907,091200,129141110,11310,11300,11310,11300,173
20230907,091100,127185880,11310,11320,11320,11310,293
20230907,091000,123871930,11320,11350,11350,11320,684
20230907,090900,116118100,11350,11350,11370,11350,806
20230907,090800,106969940,11370,11360,11370,11340,234
20230907,090700,104315190,11360,11360,11380,11360,688
20230907,090600,96495740,11360,11350,11390,11350,591
20230907,090500,89774870,11340,11320,11340,11310,644
20230907,090400,82484000,11320,11340,11340,11320,273
20230907,090300,79388890,11340,11340,11350,11300,608
20230907,090200,72506780,11340,11360,11360,11320,417
20230907,090100,67774050,11320,11350,11370,11310,1243
20230907,090000,53669550,11320,11400,11400,11220,4740