stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230912,192800,678186550,5120,5120,5120,5120,447
20230912,192700,678186550,5120,5120,5120,5120,0
20230912,192600,678186550,5120,5120,5120,5120,0
20230912,192500,678186550,5120,5120,5120,5120,0
20230912,192400,678186550,5120,5120,5120,5120,0
20230912,192300,678186550,5120,5120,5120,5120,0
20230912,192200,678186550,5120,5120,5120,5120,0
20230912,192100,678186550,5120,5120,5120,5120,0
20230912,192000,678186550,5120,5120,5120,5120,0
20230912,191900,678186550,5120,5120,5120,5120,0
20230912,191800,678186550,5120,5120,5120,5120,0
20230912,191700,678186550,5120,5120,5120,5120,0
20230912,191600,678186550,5120,5120,5120,5120,0
20230912,191500,678186550,5120,5120,5120,5120,0
20230912,191400,678186550,5120,5120,5120,5120,0
20230912,191300,678186550,5120,5120,5120,5120,0
20230912,191200,678186550,5120,5120,5120,5120,0
20230912,191100,678186550,5120,5120,5120,5120,0
20230912,191000,678186550,5120,5120,5120,5120,0
20230912,190900,678186550,5120,5120,5120,5120,0
20230912,190800,678186550,5120,5120,5120,5120,0
20230912,190700,678186550,5120,5120,5120,5120,0
20230912,190600,678186550,5120,5120,5120,5120,0
20230912,190500,678186550,5120,5120,5120,5120,0
20230912,190400,678186550,5120,5120,5120,5120,0
20230912,190300,678186550,5120,5120,5120,5120,0
20230912,190200,678186550,5120,5120,5120,5120,0
20230912,190100,678186550,5120,5120,5120,5120,0
20230912,190000,678186550,5120,5120,5120,5120,0
20230912,185900,678186550,5120,5120,5120,5120,0
20230912,185800,678186550,5120,5120,5120,5120,447
20230912,185700,678186550,5120,5120,5120,5120,0
20230912,185600,678186550,5120,5120,5120,5120,0
20230912,185500,678186550,5120,5120,5120,5120,0
20230912,185400,678186550,5120,5120,5120,5120,0
20230912,185300,678186550,5120,5120,5120,5120,0
20230912,185200,678186550,5120,5120,5120,5120,0
20230912,185100,678186550,5120,5120,5120,5120,0
20230912,185000,678186550,5120,5120,5120,5120,0
20230912,184900,678186550,5120,5120,5120,5120,0
20230912,184800,678186550,5120,5120,5120,5120,0
20230912,184700,678186550,5120,5120,5120,5120,0
20230912,184600,678186550,5120,5120,5120,5120,0
20230912,184500,678186550,5120,5120,5120,5120,0
20230912,184400,678186550,5120,5120,5120,5120,0
20230912,184300,678186550,5120,5120,5120,5120,0
20230912,184200,678186550,5120,5120,5120,5120,0
20230912,184100,678186550,5120,5120,5120,5120,0
20230912,184000,678186550,5120,5120,5120,5120,0
20230912,183900,678186550,5120,5120,5120,5120,0
20230912,183800,678186550,5120,5120,5120,5120,0
20230912,183700,678186550,5120,5120,5120,5120,0
20230912,183600,678186550,5120,5120,5120,5120,0
20230912,183500,678186550,5120,5120,5120,5120,0
20230912,183400,678186550,5120,5120,5120,5120,0
20230912,183300,678186550,5120,5120,5120,5120,0
20230912,183200,678186550,5120,5120,5120,5120,0
20230912,183100,678186550,5120,5120,5120,5120,0
20230912,183000,678186550,5120,5120,5120,5120,0
20230912,182900,678186550,5120,5120,5120,5120,0
20230912,182800,678186550,5120,5120,5120,5120,447
20230912,182700,678186550,5120,5120,5120,5120,0
20230912,182600,678186550,5120,5120,5120,5120,0
20230912,182500,678186550,5120,5120,5120,5120,0
20230912,182400,678186550,5120,5120,5120,5120,0
20230912,182300,678186550,5120,5120,5120,5120,0
20230912,182200,678186550,5120,5120,5120,5120,0
20230912,182100,678186550,5120,5120,5120,5120,0
20230912,182000,678186550,5120,5120,5120,5120,0
20230912,181900,678186550,5120,5120,5120,5120,0
20230912,181800,678186550,5120,5120,5120,5120,0
20230912,181700,678186550,5120,5120,5120,5120,0
20230912,181600,678186550,5120,5120,5120,5120,0
20230912,181500,678186550,5120,5120,5120,5120,0
20230912,181400,678186550,5120,5120,5120,5120,0
20230912,181300,678186550,5120,5120,5120,5120,0
20230912,181200,678186550,5120,5120,5120,5120,0
20230912,181100,678186550,5120,5120,5120,5120,0
20230912,181000,678186550,5120,5120,5120,5120,0
20230912,180900,678186550,5120,5120,5120,5120,0
20230912,180800,678186550,5120,5120,5120,5120,0
20230912,180700,678186550,5120,5120,5120,5120,0
20230912,180600,678186550,5120,5120,5120,5120,0
20230912,180500,678186550,5120,5120,5120,5120,0
20230912,180400,678186550,5120,5120,5120,5120,0
20230912,180300,678186550,5120,5120,5120,5120,0
20230912,180200,678186550,5120,5120,5120,5120,0
20230912,180100,678186550,5120,5120,5120,5120,0
20230912,180000,678186550,5120,5120,5120,5120,0
20230912,175900,678186550,5120,5120,5120,5120,0
20230912,175800,678186550,5120,5120,5120,5120,447
20230912,175700,678186550,5120,5120,5120,5120,0
20230912,175600,678186550,5120,5120,5120,5120,0
20230912,175500,678186550,5120,5120,5120,5120,0
20230912,175400,678186550,5120,5120,5120,5120,0
20230912,175300,678186550,5120,5120,5120,5120,0
20230912,175200,678186550,5120,5120,5120,5120,0
20230912,175100,678186550,5120,5120,5120,5120,0
20230912,175000,678186550,5120,5120,5120,5120,0
20230912,174900,678186550,5120,5120,5120,5120,0
20230912,174800,678186550,5120,5120,5120,5120,0
20230912,174700,678186550,5120,5120,5120,5120,0
20230912,174600,678186550,5120,5120,5120,5120,0
20230912,174500,678186550,5120,5120,5120,5120,0
20230912,174400,678186550,5120,5120,5120,5120,0
20230912,174300,678186550,5120,5120,5120,5120,0
20230912,174200,678186550,5120,5120,5120,5120,0
20230912,174100,678186550,5120,5120,5120,5120,0
20230912,174000,678186550,5120,5120,5120,5120,0
20230912,173900,678186550,5120,5120,5120,5120,0
20230912,173800,678186550,5120,5120,5120,5120,0
20230912,173700,678186550,5120,5120,5120,5120,0
20230912,173600,678186550,5120,5120,5120,5120,0
20230912,173500,678186550,5120,5120,5120,5120,0
20230912,173400,678186550,5120,5120,5120,5120,0
20230912,173300,678186550,5120,5120,5120,5120,0
20230912,173200,678186550,5120,5120,5120,5120,0
20230912,173100,678186550,5120,5120,5120,5120,0
20230912,173000,678186550,5120,5120,5120,5120,0
20230912,172900,678186550,5120,5120,5120,5120,0
20230912,172800,678186550,5120,5120,5120,5120,447
20230912,172700,678186550,5120,5120,5120,5120,0
20230912,172600,678186550,5120,5120,5120,5120,0
20230912,172500,678186550,5120,5120,5120,5120,0
20230912,172400,678186550,5120,5120,5120,5120,0
20230912,172300,678186550,5120,5120,5120,5120,0
20230912,172200,678186550,5120,5120,5120,5120,0
20230912,172100,678186550,5120,5120,5120,5120,0
20230912,172000,678186550,5120,5120,5120,5120,0
20230912,171900,678186550,5120,5120,5120,5120,0
20230912,171800,678186550,5120,5120,5120,5120,0
20230912,171700,678186550,5120,5120,5120,5120,0
20230912,171600,678186550,5120,5120,5120,5120,0
20230912,171500,678186550,5120,5120,5120,5120,0
20230912,171400,678186550,5120,5120,5120,5120,0
20230912,171300,678186550,5120,5120,5120,5120,0
20230912,171200,678186550,5120,5120,5120,5120,0
20230912,171100,678186550,5120,5120,5120,5120,0
20230912,171000,678186550,5120,5120,5120,5120,0
20230912,170900,678186550,5120,5120,5120,5120,0
20230912,170800,678186550,5120,5120,5120,5120,0
20230912,170700,678186550,5120,5120,5120,5120,0
20230912,170600,678186550,5120,5120,5120,5120,0
20230912,170500,678186550,5120,5120,5120,5120,0
20230912,170400,678186550,5120,5120,5120,5120,0
20230912,170300,678186550,5120,5120,5120,5120,0
20230912,170200,678186550,5120,5120,5120,5120,0
20230912,170100,678186550,5120,5120,5120,5120,0
20230912,170000,678186550,5120,5120,5120,5120,0
20230912,165900,678186550,5120,5120,5120,5120,0
20230912,165800,678186550,5120,5120,5120,5120,447
20230912,165700,678186550,5120,5120,5120,5120,0
20230912,165600,678186550,5120,5120,5120,5120,0
20230912,165500,678186550,5120,5120,5120,5120,0
20230912,165400,678186550,5120,5120,5120,5120,0
20230912,165300,678186550,5120,5120,5120,5120,0
20230912,165200,678186550,5120,5120,5120,5120,0
20230912,165100,678186550,5120,5120,5120,5120,0
20230912,165000,678186550,5120,5120,5120,5120,0
20230912,164900,678186550,5120,5120,5120,5120,0
20230912,164800,678186550,5120,5120,5120,5120,0
20230912,164700,678186550,5120,5120,5120,5120,0
20230912,164600,678186550,5120,5120,5120,5120,0
20230912,164500,678186550,5120,5120,5120,5120,0
20230912,164400,678186550,5120,5120,5120,5120,0
20230912,164300,678186550,5120,5120,5120,5120,0
20230912,164200,678186550,5120,5120,5120,5120,0
20230912,164100,678186550,5120,5120,5120,5120,0
20230912,164000,678186550,5120,5120,5120,5120,0
20230912,163900,678186550,5120,5120,5120,5120,0
20230912,163800,678186550,5120,5120,5120,5120,0
20230912,163700,678186550,5120,5120,5120,5120,0
20230912,163600,678186550,5120,5120,5120,5120,0
20230912,163500,678186550,5120,5120,5120,5120,0
20230912,163400,678186550,5120,5120,5120,5120,0
20230912,163300,678186550,5120,5120,5120,5120,0
20230912,163200,678186550,5120,5120,5120,5120,0
20230912,163100,678186550,5120,5120,5120,5120,0
20230912,163000,678186550,5120,5120,5120,5120,0
20230912,162900,678186550,5120,5120,5120,5120,0
20230912,162800,678186550,5120,5120,5120,5120,447
20230912,162700,678186550,5120,5120,5120,5120,0
20230912,162600,678186550,5120,5120,5120,5120,0
20230912,162500,678186550,5120,5120,5120,5120,0
20230912,162400,678186550,5120,5120,5120,5120,0
20230912,162300,678186550,5120,5120,5120,5120,0
20230912,162200,678186550,5120,5120,5120,5120,0
20230912,162100,678186550,5120,5120,5120,5120,0
20230912,162000,678186550,5120,5120,5120,5120,0
20230912,161900,678186550,5120,5120,5120,5120,0
20230912,161800,678186550,5120,5120,5120,5120,0
20230912,161700,678186550,5120,5120,5120,5120,0
20230912,161600,678186550,5120,5120,5120,5120,0
20230912,161500,678186550,5120,5120,5120,5120,0
20230912,161400,678186550,5120,5120,5120,5120,0
20230912,161300,678186550,5120,5120,5120,5120,0
20230912,161200,678186550,5120,5120,5120,5120,0
20230912,161100,678186550,5120,5120,5120,5120,0
20230912,161000,678186550,5120,5120,5120,5120,0
20230912,160900,678186550,5120,5120,5120,5120,0
20230912,160800,678186550,5120,5120,5120,5120,0
20230912,160700,678186550,5120,5120,5120,5120,0
20230912,160600,678186550,5120,5120,5120,5120,0
20230912,160500,678186550,5120,5120,5120,5120,0
20230912,160400,678186550,5120,5120,5120,5120,0
20230912,160300,678186550,5120,5120,5120,5120,0
20230912,160200,678186550,5120,5120,5120,5120,0
20230912,160100,678186550,5120,5120,5120,5120,0
20230912,160000,678186550,5120,5120,5120,5120,0
20230912,155900,678186550,5120,5120,5120,5120,0
20230912,155800,678186550,5120,5120,5120,5120,447
20230912,155700,678186550,5120,5120,5120,5120,0
20230912,155600,678186550,5120,5120,5120,5120,0
20230912,155500,678186550,5120,5120,5120,5120,0
20230912,155400,678186550,5120,5120,5120,5120,0
20230912,155300,678186550,5120,5120,5120,5120,0
20230912,155200,678186550,5120,5120,5120,5120,0
20230912,155100,678186550,5120,5120,5120,5120,0
20230912,155000,678186550,5120,5120,5120,5120,0
20230912,154900,678186550,5120,5120,5120,5120,0
20230912,154800,678186550,5120,5120,5120,5120,0
20230912,154700,678186550,5120,5120,5120,5120,0
20230912,154600,678186550,5120,5120,5120,5120,0
20230912,154500,678186550,5120,5120,5120,5120,0
20230912,154400,678186550,5120,5120,5120,5120,0
20230912,154300,678186550,5120,5120,5120,5120,0
20230912,154200,678186550,5120,5120,5120,5120,0
20230912,154100,678186550,5120,5120,5120,5120,0
20230912,154000,678186550,5120,5120,5120,5120,0
20230912,153900,678186550,5120,5120,5120,5120,0
20230912,153800,678186550,5120,5120,5120,5120,0
20230912,153700,678186550,5120,5120,5120,5120,0
20230912,153600,678186550,5120,5120,5120,5120,0
20230912,153500,678186550,5120,5120,5120,5120,0
20230912,153400,678186550,5120,5120,5120,5120,0
20230912,153300,678186550,5120,5120,5120,5120,0
20230912,153200,678186550,5120,5120,5120,5120,0
20230912,153100,678186550,5120,5120,5120,5120,0
20230912,153000,678186550,5120,5120,5120,5120,447
20230912,152900,675897910,5120,5120,5120,5120,0
20230912,152800,675897910,5120,5120,5120,5120,0
20230912,152700,675897910,5120,5120,5120,5120,0
20230912,152600,675897910,5120,5120,5120,5120,0
20230912,152500,675897910,5120,5120,5120,5120,0
20230912,152400,675897910,5120,5120,5120,5120,0
20230912,152300,675897910,5120,5120,5120,5120,0
20230912,152200,675897910,5120,5120,5120,5120,0
20230912,152100,675897910,5120,5120,5120,5120,0
20230912,152000,675897910,5120,5120,5120,5120,0
20230912,151900,675897910,5120,5120,5120,5120,54
20230912,151800,675621430,5120,5120,5120,5120,0
20230912,151700,675621430,5120,5120,5120,5120,1
20230912,151600,675616310,5090,5050,5090,5050,2535
20230912,151500,662790520,5080,5080,5080,5080,0
20230912,151400,662790520,5080,5080,5080,5080,0
20230912,151300,662790520,5080,5080,5080,5080,0
20230912,151200,662790520,5080,5060,5080,5060,1001
20230912,151100,657725440,5050,5050,5050,5050,7
20230912,151000,657690090,5050,5050,5050,5050,100
20230912,150900,657185090,5050,5050,5050,5050,20
20230912,150800,657084090,5050,5050,5050,5050,19
20230912,150700,656988140,5050,5060,5060,5050,518
20230912,150600,654371690,5070,5070,5070,5070,1
20230912,150500,654366620,5060,5060,5060,5060,0
20230912,150400,654366620,5060,5060,5060,5060,0
20230912,150300,654366620,5060,5070,5070,5060,23
20230912,150200,654250020,5070,5070,5070,5070,39
20230912,150100,654052290,5070,5070,5070,5070,38
20230912,150000,653859630,5070,5070,5070,5070,1000
20230912,145900,648789630,5070,5070,5070,5070,0
20230912,145800,648789630,5070,5070,5070,5070,0
20230912,145700,648789630,5070,5080,5080,5070,196
20230912,145600,647794160,5080,5080,5080,5080,26
20230912,145500,647662080,5050,5050,5050,5050,0
20230912,145400,647662080,5050,5050,5050,5050,0
20230912,145300,647662080,5050,5050,5050,5050,0
20230912,145200,647662080,5050,5080,5080,5050,242
20230912,145100,646438360,5050,5050,5050,5050,0
20230912,145000,646438360,5050,5050,5050,5050,0
20230912,144900,646438360,5050,5050,5050,5050,0
20230912,144800,646438360,5050,5060,5060,5050,50
20230912,144700,646185790,5060,5060,5060,5060,0
20230912,144600,646185790,5060,5060,5060,5060,3
20230912,144500,646170610,5080,5080,5080,5080,0
20230912,144400,646170610,5080,5080,5080,5080,0
20230912,144300,646170610,5080,5080,5080,5080,0
20230912,144200,646170610,5080,5080,5080,5080,0
20230912,144100,646170610,5080,5080,5080,5080,0
20230912,144000,646170610,5080,5080,5080,5080,0
20230912,143900,646170610,5080,5080,5080,5080,0
20230912,143800,646170610,5080,5080,5080,5080,0
20230912,143700,646170610,5080,5080,5080,5080,0
20230912,143600,646170610,5080,5080,5080,5080,0
20230912,143500,646170610,5080,5080,5080,5080,0
20230912,143400,646170610,5080,5080,5080,5080,0
20230912,143300,646170610,5080,5080,5080,5080,0
20230912,143200,646170610,5080,5080,5080,5080,0
20230912,143100,646170610,5080,5080,5080,5080,0
20230912,143000,646170610,5080,5080,5080,5080,155
20230912,142900,645383210,5100,5100,5100,5100,200
20230912,142800,644363210,5100,5100,5100,5100,2
20230912,142700,644353010,5110,5110,5110,5110,0
20230912,142600,644353010,5110,5110,5110,5110,0
20230912,142500,644353010,5110,5110,5110,5110,1
20230912,142400,644347900,5080,5080,5080,5080,62
20230912,142300,644032940,5080,5080,5080,5080,42
20230912,142200,643819580,5080,5080,5080,5080,0
20230912,142100,643819580,5080,5080,5080,5080,1
20230912,142000,643814500,5070,5070,5070,5070,66
20230912,141900,643479880,5070,5070,5070,5070,71
20230912,141800,643119910,5070,5070,5070,5070,100
20230912,141700,642612910,5070,5070,5070,5070,0
20230912,141600,642612910,5070,5070,5070,5070,52
20230912,141500,642349270,5070,5070,5070,5070,0
20230912,141400,642349270,5070,5070,5070,5070,1
20230912,141300,642344200,5040,5040,5040,5040,0
20230912,141200,642344200,5040,5040,5040,5040,0
20230912,141100,642344200,5040,5040,5040,5040,0
20230912,141000,642344200,5040,5040,5040,5040,0
20230912,140900,642344200,5040,5040,5040,5040,4
20230912,140800,642324040,5040,5040,5040,5040,19
20230912,140700,642228280,5040,5040,5040,5040,1100
20230912,140600,636684280,5040,5040,5040,5040,0
20230912,140500,636684280,5040,5040,5040,5040,0
20230912,140400,636684280,5040,5040,5040,5040,1
20230912,140300,636679240,5030,5030,5030,5030,0
20230912,140200,636679240,5030,5040,5040,5030,860
20230912,140100,632349320,5040,5030,5040,5030,862
20230912,140000,628005720,5040,5060,5060,5030,1513
20230912,135900,620374730,5070,5070,5070,5070,56
20230912,135800,620090810,5070,5070,5070,5070,0
20230912,135700,620090810,5070,5070,5070,5070,0
20230912,135600,620090810,5070,5070,5070,5070,50
20230912,135500,619837310,5070,5070,5070,5070,0
20230912,135400,619837310,5070,5050,5070,5050,10
20230912,135300,619786770,5050,5060,5060,5050,205
20230912,135200,618749540,5070,5070,5070,5070,12
20230912,135100,618688700,5070,5070,5070,5070,1
20230912,135000,618683630,5050,5050,5050,5050,10
20230912,134900,618633130,5050,5050,5050,5050,0
20230912,134800,618633130,5050,5050,5050,5050,0
20230912,134700,618633130,5050,5050,5050,5050,0
20230912,134600,618633130,5050,5050,5050,5050,158
20230912,134500,617835230,5080,5080,5080,5080,12
20230912,134400,617774270,5050,5060,5060,5050,2000
20230912,134300,607672120,5080,5080,5080,5080,0
20230912,134200,607672120,5080,5080,5080,5080,0
20230912,134100,607672120,5080,5080,5080,5080,0
20230912,134000,607672120,5080,5080,5080,5080,0
20230912,133900,607672120,5080,5080,5080,5080,0
20230912,133800,607672120,5080,5080,5080,5080,0
20230912,133700,607672120,5080,5080,5080,5080,1
20230912,133600,607667040,5090,5070,5090,5070,96
20230912,133500,607180270,5070,5070,5070,5070,0
20230912,133400,607180270,5070,5070,5070,5070,0
20230912,133300,607180270,5070,5070,5070,5070,0
20230912,133200,607180270,5070,5070,5070,5070,0
20230912,133100,607180270,5070,5070,5070,5070,1
20230912,133000,607175200,5060,5060,5060,5060,20
20230912,132900,607074000,5070,5070,5070,5060,521
20230912,132800,604437720,5060,5060,5060,5060,37
20230912,132700,604250500,5060,5060,5060,5060,1
20230912,132600,604245440,5040,5040,5040,5030,1017
20230912,132500,599127760,5040,5040,5040,5040,29
20230912,132400,598981600,5040,5070,5070,5040,43
20230912,132300,598764680,5050,5050,5050,5050,277
20230912,132200,597365830,5050,5050,5050,5050,724
20230912,132100,593709630,5070,5070,5070,5070,1
20230912,132000,593704560,5100,5100,5100,5100,0
20230912,131900,593704560,5100,5100,5100,5100,150
20230912,131800,592939560,5100,5100,5100,5100,71
20230912,131700,592577460,5050,5050,5050,5050,0
20230912,131600,592577460,5050,5050,5050,5050,0
20230912,131500,592577460,5050,5050,5050,5050,0
20230912,131400,592577460,5050,5090,5090,5050,2000
20230912,131300,582454100,5110,5110,5110,5110,0
20230912,131200,582454100,5110,5110,5110,5110,0
20230912,131100,582454100,5110,5110,5110,5110,0
20230912,131000,582454100,5110,5110,5110,5110,0
20230912,130900,582454100,5110,5110,5110,5110,0
20230912,130800,582454100,5110,5110,5110,5110,0
20230912,130700,582454100,5110,5110,5110,5110,0
20230912,130600,582454100,5110,5110,5110,5110,0
20230912,130500,582454100,5110,5110,5110,5110,1
20230912,130400,582448990,5090,5090,5090,5090,76
20230912,130300,582062150,5090,5090,5090,5090,0
20230912,130200,582062150,5090,5090,5090,5090,0
20230912,130100,582062150,5090,5090,5090,5090,0
20230912,130000,582062150,5090,5090,5090,5090,0
20230912,125900,582062150,5090,5090,5090,5090,0
20230912,125800,582062150,5090,5090,5090,5090,0
20230912,125700,582062150,5090,5090,5090,5090,0
20230912,125600,582062150,5090,5090,5090,5090,0
20230912,125500,582062150,5090,5090,5090,5090,0
20230912,125400,582062150,5090,5090,5090,5090,0
20230912,125300,582062150,5090,5090,5090,5090,0
20230912,125200,582062150,5090,5090,5090,5090,0
20230912,125100,582062150,5090,5090,5090,5090,0
20230912,125000,582062150,5090,5090,5090,5090,1
20230912,124900,582057060,5080,5080,5080,5080,51
20230912,124800,581797980,5050,5080,5080,5050,1400
20230912,124700,574709230,5080,5080,5080,5080,0
20230912,124600,574709230,5080,5080,5080,5080,0
20230912,124500,574709230,5080,5080,5080,5080,205
20230912,124400,573667830,5090,5090,5090,5090,282
20230912,124300,572232450,5110,5110,5110,5110,0
20230912,124200,572232450,5110,5110,5110,5110,64
20230912,124100,571905410,5110,5110,5110,5110,0
20230912,124000,571905410,5110,5110,5110,5110,0
20230912,123900,571905410,5110,5110,5110,5110,0
20230912,123800,571905410,5110,5110,5110,5110,0
20230912,123700,571905410,5110,5110,5110,5110,50
20230912,123600,571649910,5110,5110,5110,5110,20
20230912,123500,571547710,5090,5090,5090,5090,0
20230912,123400,571547710,5090,5090,5090,5090,0
20230912,123300,571547710,5090,5090,5090,5090,0
20230912,123200,571547710,5090,5090,5090,5090,79
20230912,123100,571145600,5090,5090,5090,5090,0
20230912,123000,571145600,5090,5090,5090,5090,238
20230912,122900,569934180,5090,5090,5090,5090,0
20230912,122800,569934180,5090,5090,5090,5090,0
20230912,122700,569934180,5090,5090,5090,5090,0
20230912,122600,569934180,5090,5090,5090,5090,0
20230912,122500,569934180,5090,5090,5090,5090,0
20230912,122400,569934180,5090,5090,5090,5090,3
20230912,122300,569918910,5100,5120,5120,5100,1105
20230912,122200,564273370,5120,5120,5120,5120,0
20230912,122100,564273370,5120,5120,5120,5120,0
20230912,122000,564273370,5120,5120,5120,5120,0
20230912,121900,564273370,5120,5120,5120,5120,20
20230912,121800,564170970,5120,5120,5120,5120,0
20230912,121700,564170970,5120,5120,5120,5120,0
20230912,121600,564170970,5120,5120,5120,5120,0
20230912,121500,564170970,5120,5100,5120,5100,121
20230912,121400,563553670,5120,5120,5120,5120,1
20230912,121300,563548550,5100,5100,5100,5100,0
20230912,121200,563548550,5100,5100,5100,5100,0
20230912,121100,563548550,5100,5100,5100,5100,0
20230912,121000,563548550,5100,5100,5100,5100,0
20230912,120900,563548550,5100,5100,5100,5100,0
20230912,120800,563548550,5100,5100,5100,5100,0
20230912,120700,563548550,5100,5100,5100,5100,580
20230912,120600,560590550,5100,5100,5100,5100,97
20230912,120500,560095850,5100,5100,5100,5100,252
20230912,120400,558810650,5100,5110,5110,5100,512
20230912,120300,556194840,5110,5110,5110,5110,929
20230912,120200,551447650,5110,5110,5110,5110,19
20230912,120100,551350560,5140,5140,5140,5140,0
20230912,120000,551350560,5140,5140,5140,5140,0
20230912,115900,551350560,5140,5140,5140,5140,0
20230912,115800,551350560,5140,5140,5140,5140,0
20230912,115700,551350560,5140,5140,5140,5140,0
20230912,115600,551350560,5140,5140,5140,5140,0
20230912,115500,551350560,5140,5140,5140,5140,0
20230912,115400,551350560,5140,5140,5140,5140,0
20230912,115300,551350560,5140,5140,5140,5140,0
20230912,115200,551350560,5140,5140,5140,5140,0
20230912,115100,551350560,5140,5140,5140,5140,0
20230912,115000,551350560,5140,5140,5140,5140,0
20230912,114900,551350560,5140,5140,5140,5140,1
20230912,114800,551345420,5110,5110,5110,5110,0
20230912,114700,551345420,5110,5110,5110,5110,200
20230912,114600,550323420,5150,5150,5150,5150,0
20230912,114500,550323420,5150,5150,5150,5150,100
20230912,114400,549808420,5150,5150,5150,5150,30
20230912,114300,549653920,5150,5150,5150,5150,1
20230912,114200,549648770,5120,5120,5120,5120,0
20230912,114100,549648770,5120,5120,5120,5120,0
20230912,114000,549648770,5120,5120,5120,5120,0
20230912,113900,549648770,5120,5120,5120,5120,0
20230912,113800,549648770,5120,5120,5120,5120,4
20230912,113700,549628290,5120,5120,5120,5120,0
20230912,113600,549628290,5120,5130,5130,5120,218
20230912,113500,548512000,5140,5140,5140,5140,7
20230912,113400,548476020,5140,5140,5140,5140,0
20230912,113300,548476020,5140,5140,5140,5140,11
20230912,113200,548419480,5130,5130,5130,5130,43
20230912,113100,548198890,5110,5110,5110,5110,0
20230912,113000,548198890,5110,5110,5110,5110,0
20230912,112900,548198890,5110,5110,5110,5110,50
20230912,112800,547943390,5110,5120,5120,5110,1000
20230912,112700,542827960,5140,5140,5140,5140,895
20230912,112600,538227660,5150,5150,5150,5150,0
20230912,112500,538227660,5150,5150,5150,5150,0
20230912,112400,538227660,5150,5150,5150,5150,0
20230912,112300,538227660,5150,5150,5150,5150,0
20230912,112200,538227660,5150,5150,5150,5150,356
20230912,112100,536394260,5170,5170,5170,5170,0
20230912,112000,536394260,5170,5170,5170,5170,0
20230912,111900,536394260,5170,5170,5170,5170,0
20230912,111800,536394260,5170,5170,5170,5170,0
20230912,111700,536394260,5170,5170,5170,5170,0
20230912,111600,536394260,5170,5170,5170,5170,0
20230912,111500,536394260,5170,5170,5170,5170,0
20230912,111400,536394260,5170,5170,5170,5170,5
20230912,111300,536368410,5180,5180,5180,5180,0
20230912,111200,536368410,5180,5180,5180,5170,156
20230912,111100,535560570,5180,5180,5180,5180,0
20230912,111000,535560570,5180,5180,5180,5180,0
20230912,110900,535560570,5180,5180,5180,5180,2
20230912,110800,535550210,5180,5170,5180,5170,338
20230912,110700,533802150,5170,5150,5170,5150,300
20230912,110600,532252590,5140,5140,5140,5140,0
20230912,110500,532252590,5140,5140,5140,5140,1
20230912,110400,532247450,5140,5140,5140,5140,0
20230912,110300,532247450,5140,5140,5140,5140,0
20230912,110200,532247450,5140,5140,5140,5140,0
20230912,110100,532247450,5140,5140,5140,5140,0
20230912,110000,532247450,5140,5140,5140,5140,0
20230912,105900,532247450,5140,5140,5140,5140,0
20230912,105800,532247450,5140,5140,5140,5140,455
20230912,105700,529908750,5170,5170,5170,5170,0
20230912,105600,529908750,5170,5170,5170,5170,1
20230912,105500,529903580,5140,5140,5140,5140,200
20230912,105400,528875580,5140,5140,5140,5140,0
20230912,105300,528875580,5140,5140,5140,5140,267
20230912,105200,527503200,5170,5170,5170,5170,100
20230912,105100,526986200,5170,5170,5170,5170,20
20230912,105000,526882800,5170,5170,5170,5170,300
20230912,104900,525331800,5170,5170,5170,5170,0
20230912,104800,525331800,5170,5170,5170,5170,0
20230912,104700,525331800,5170,5160,5170,5160,11
20230912,104600,525275030,5160,5160,5160,5160,1
20230912,104500,525269870,5140,5140,5140,5140,0
20230912,104400,525269870,5140,5140,5140,5140,0
20230912,104300,525269870,5140,5140,5140,5140,0
20230912,104200,525269870,5140,5140,5140,5140,0
20230912,104100,525269870,5140,5140,5140,5140,0
20230912,104000,525269870,5140,5140,5140,5140,48
20230912,103900,525023150,5180,5180,5180,5180,0
20230912,103800,525023150,5180,5180,5180,5180,0
20230912,103700,525023150,5180,5180,5180,5180,0
20230912,103600,525023150,5180,5180,5180,5180,0
20230912,103500,525023150,5180,5160,5180,5160,3287
20230912,103400,508009540,5180,5180,5180,5180,0
20230912,103300,508009540,5180,5180,5180,5180,0
20230912,103200,508009540,5180,5100,5180,5100,2142
20230912,103100,497004080,5100,5020,5100,5010,1963
20230912,103000,487122340,5050,5200,5200,5010,11365
20230912,102900,429132500,5200,5260,5260,5200,8650
20230912,102800,383941470,5250,5270,5280,5250,1751
20230912,102700,374712650,5260,5260,5260,5260,1331
20230912,102600,367711590,5260,5260,5260,5260,359
20230912,102500,365823250,5260,5230,5260,5230,6777
20230912,102400,330269250,5240,5250,5250,5240,680
20230912,102300,326699710,5250,5250,5250,5250,0
20230912,102200,326699710,5250,5250,5250,5250,2090
20230912,102100,315727210,5240,5210,5240,5210,6261
20230912,102000,282993100,5200,5200,5200,5200,8
20230912,101900,282951500,5200,5200,5200,5200,0
20230912,101800,282951500,5200,5200,5200,5200,800
20230912,101700,278791500,5200,5200,5200,5200,3227
20230912,101600,262011100,5200,5210,5210,5200,12
20230912,101500,261948670,5200,5200,5200,5200,1900
20230912,101400,252068670,5200,5200,5200,5200,0
20230912,101300,252068670,5200,5200,5200,5200,3
20230912,101200,252053070,5160,5160,5160,5160,17
20230912,101100,251965350,5160,5160,5160,5160,17
20230912,101000,251877630,5160,5160,5160,5160,8
20230912,100900,251836350,5160,5150,5160,5150,565
20230912,100800,248926500,5160,5170,5170,5160,293
20230912,100700,247413110,5180,5190,5190,5180,3567
20230912,100600,228905070,5200,5200,5200,5200,63
20230912,100500,228577470,5200,5200,5200,5200,5
20230912,100400,228551470,5190,5200,5200,5190,1000
20230912,100300,223351520,5200,5200,5200,5200,70
20230912,100200,222987520,5190,5190,5190,5190,0
20230912,100100,222987520,5190,5190,5190,5190,240
20230912,100000,221741920,5200,5200,5200,5200,0
20230912,095900,221741920,5200,5200,5200,5200,0
20230912,095800,221741920,5200,5200,5200,5200,0
20230912,095700,221741920,5200,5200,5200,5200,0
20230912,095600,221741920,5200,5200,5200,5200,917
20230912,095500,216973520,5220,5220,5220,5220,31
20230912,095400,216811700,5230,5220,5230,5220,58
20230912,095300,216508450,5230,5220,5230,5220,62
20230912,095200,216184290,5230,5230,5230,5230,0
20230912,095100,216184290,5230,5230,5230,5230,131
20230912,095000,215499160,5230,5230,5230,5230,0
20230912,094900,215499160,5230,5230,5230,5230,2407
20230912,094800,202910550,5230,5230,5230,5230,206
20230912,094700,201833170,5190,5190,5190,5190,0
20230912,094600,201833170,5190,5230,5230,5190,250
20230912,094500,200533670,5230,5230,5240,5230,193
20230912,094400,199523780,5230,5230,5230,5230,2037
20230912,094300,188870270,5220,5220,5220,5220,1081
20230912,094200,183227450,5230,5220,5230,5220,642
20230912,094100,179871510,5210,5180,5220,5180,5790
20230912,094000,149743370,5180,5190,5190,5180,873
20230912,093900,145213500,5190,5190,5190,5190,40
20230912,093800,145005900,5180,5180,5180,5180,330
20230912,093700,143296500,5180,5180,5180,5180,273
20230912,093600,141882360,5190,5150,5190,5150,1254
20230912,093500,135380990,5140,5140,5140,5140,26
20230912,093400,135247350,5160,5160,5160,5160,0
20230912,093300,135247350,5160,5140,5160,5140,153
20230912,093200,134460910,5180,5190,5190,5140,1264
20230912,093100,127910130,5190,5160,5190,5160,1026
20230912,093000,122598470,5170,5170,5170,5170,386
20230912,092900,120602850,5180,5180,5190,5170,2083
20230912,092800,109809480,5140,5150,5190,5140,4351
20230912,092700,87259010,5120,5120,5180,5120,2539
20230912,092600,74182830,5090,5090,5090,5090,1476
20230912,092500,66669990,5120,5120,5130,5120,1275
20230912,092400,60131300,5120,5120,5120,5120,420
20230912,092300,57980900,5090,5090,5090,5090,20
20230912,092200,57879100,5100,5100,5100,5100,1108
20230912,092100,52228300,5100,5120,5120,5100,11
20230912,092000,52172180,5100,5100,5100,5100,10
20230912,091900,52121180,5100,5100,5100,5100,10
20230912,091800,52070180,5110,5090,5110,5090,2027
20230912,091700,41732970,5090,5110,5110,5090,11
20230912,091600,41676960,5080,5080,5080,5080,17
20230912,091500,41590600,5100,5080,5100,5050,2164
20230912,091400,30612450,5070,5080,5080,5070,22
20230912,091300,30500890,5080,5080,5080,5080,2
20230912,091200,30490730,5070,5070,5070,5070,20
20230912,091100,30389330,5090,5080,5090,5080,1601
20230912,091000,22255250,5050,5080,5080,5050,4
20230912,090900,22234960,5080,5080,5080,5080,1
20230912,090800,22229880,5080,5080,5090,5080,745
20230912,090700,18438530,5090,5090,5090,5090,0
20230912,090600,18438530,5090,5090,5090,5090,0
20230912,090500,18438530,5090,5090,5090,5090,0
20230912,090400,18438530,5090,5090,5090,5080,942
20230912,090300,13643820,5080,5060,5080,5060,15
20230912,090200,13567720,5050,5040,5050,5040,381
20230912,090100,11645280,5040,5040,5040,5040,2
20230912,090000,11635200,5040,5000,5040,5000,2327