stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230911,192800,434400555,3070,3070,3070,3070,4663
20230911,192700,434400555,3070,3070,3070,3070,0
20230911,192600,434400555,3070,3070,3070,3070,0
20230911,192500,434400555,3070,3070,3070,3070,0
20230911,192400,434400555,3070,3070,3070,3070,0
20230911,192300,434400555,3070,3070,3070,3070,0
20230911,192200,434400555,3070,3070,3070,3070,0
20230911,192100,434400555,3070,3070,3070,3070,0
20230911,192000,434400555,3070,3070,3070,3070,0
20230911,191900,434400555,3070,3070,3070,3070,0
20230911,191800,434400555,3070,3070,3070,3070,0
20230911,191700,434400555,3070,3070,3070,3070,0
20230911,191600,434400555,3070,3070,3070,3070,0
20230911,191500,434400555,3070,3070,3070,3070,0
20230911,191400,434400555,3070,3070,3070,3070,0
20230911,191300,434400555,3070,3070,3070,3070,0
20230911,191200,434400555,3070,3070,3070,3070,0
20230911,191100,434400555,3070,3070,3070,3070,0
20230911,191000,434400555,3070,3070,3070,3070,0
20230911,190900,434400555,3070,3070,3070,3070,0
20230911,190800,434400555,3070,3070,3070,3070,0
20230911,190700,434400555,3070,3070,3070,3070,0
20230911,190600,434400555,3070,3070,3070,3070,0
20230911,190500,434400555,3070,3070,3070,3070,0
20230911,190400,434400555,3070,3070,3070,3070,0
20230911,190300,434400555,3070,3070,3070,3070,0
20230911,190200,434400555,3070,3070,3070,3070,0
20230911,190100,434400555,3070,3070,3070,3070,0
20230911,190000,434400555,3070,3070,3070,3070,0
20230911,185900,434400555,3070,3070,3070,3070,0
20230911,185800,434400555,3070,3070,3070,3070,4663
20230911,185700,434400555,3070,3070,3070,3070,0
20230911,185600,434400555,3070,3070,3070,3070,0
20230911,185500,434400555,3070,3070,3070,3070,0
20230911,185400,434400555,3070,3070,3070,3070,0
20230911,185300,434400555,3070,3070,3070,3070,0
20230911,185200,434400555,3070,3070,3070,3070,0
20230911,185100,434400555,3070,3070,3070,3070,0
20230911,185000,434400555,3070,3070,3070,3070,0
20230911,184900,434400555,3070,3070,3070,3070,0
20230911,184800,434400555,3070,3070,3070,3070,0
20230911,184700,434400555,3070,3070,3070,3070,0
20230911,184600,434400555,3070,3070,3070,3070,0
20230911,184500,434400555,3070,3070,3070,3070,0
20230911,184400,434400555,3070,3070,3070,3070,0
20230911,184300,434400555,3070,3070,3070,3070,0
20230911,184200,434400555,3070,3070,3070,3070,0
20230911,184100,434400555,3070,3070,3070,3070,0
20230911,184000,434400555,3070,3070,3070,3070,0
20230911,183900,434400555,3070,3070,3070,3070,0
20230911,183800,434400555,3070,3070,3070,3070,0
20230911,183700,434400555,3070,3070,3070,3070,0
20230911,183600,434400555,3070,3070,3070,3070,0
20230911,183500,434400555,3070,3070,3070,3070,0
20230911,183400,434400555,3070,3070,3070,3070,0
20230911,183300,434400555,3070,3070,3070,3070,0
20230911,183200,434400555,3070,3070,3070,3070,0
20230911,183100,434400555,3070,3070,3070,3070,0
20230911,183000,434400555,3070,3070,3070,3070,0
20230911,182900,434400555,3070,3070,3070,3070,0
20230911,182800,434400555,3070,3070,3070,3070,4663
20230911,182700,434400555,3070,3070,3070,3070,0
20230911,182600,434400555,3070,3070,3070,3070,0
20230911,182500,434400555,3070,3070,3070,3070,0
20230911,182400,434400555,3070,3070,3070,3070,0
20230911,182300,434400555,3070,3070,3070,3070,0
20230911,182200,434400555,3070,3070,3070,3070,0
20230911,182100,434400555,3070,3070,3070,3070,0
20230911,182000,434400555,3070,3070,3070,3070,0
20230911,181900,434400555,3070,3070,3070,3070,0
20230911,181800,434400555,3070,3070,3070,3070,0
20230911,181700,434400555,3070,3070,3070,3070,0
20230911,181600,434400555,3070,3070,3070,3070,0
20230911,181500,434400555,3070,3070,3070,3070,0
20230911,181400,434400555,3070,3070,3070,3070,0
20230911,181300,434400555,3070,3070,3070,3070,0
20230911,181200,434400555,3070,3070,3070,3070,0
20230911,181100,434400555,3070,3070,3070,3070,0
20230911,181000,434400555,3070,3070,3070,3070,0
20230911,180900,434400555,3070,3070,3070,3070,0
20230911,180800,434400555,3070,3070,3070,3070,0
20230911,180700,434400555,3070,3070,3070,3070,0
20230911,180600,434400555,3070,3070,3070,3070,0
20230911,180500,434400555,3070,3070,3070,3070,0
20230911,180400,434400555,3070,3070,3070,3070,0
20230911,180300,434400555,3070,3070,3070,3070,0
20230911,180200,434400555,3070,3070,3070,3070,0
20230911,180100,434400555,3070,3070,3070,3070,0
20230911,180000,434400555,3070,3070,3070,3070,0
20230911,175900,434400555,3070,3070,3070,3070,0
20230911,175800,434400555,3070,3070,3070,3070,4663
20230911,175700,434400555,3070,3070,3070,3070,0
20230911,175600,434400555,3070,3070,3070,3070,0
20230911,175500,434400555,3070,3070,3070,3070,0
20230911,175400,434400555,3070,3070,3070,3070,0
20230911,175300,434400555,3070,3070,3070,3070,0
20230911,175200,434400555,3070,3070,3070,3070,0
20230911,175100,434400555,3070,3070,3070,3070,0
20230911,175000,434400555,3070,3070,3070,3070,0
20230911,174900,434400555,3070,3070,3070,3070,0
20230911,174800,434400555,3070,3070,3070,3070,0
20230911,174700,434400555,3070,3070,3070,3070,0
20230911,174600,434400555,3070,3070,3070,3070,0
20230911,174500,434400555,3070,3070,3070,3070,0
20230911,174400,434400555,3070,3070,3070,3070,0
20230911,174300,434400555,3070,3070,3070,3070,0
20230911,174200,434400555,3070,3070,3070,3070,0
20230911,174100,434400555,3070,3070,3070,3070,0
20230911,174000,434400555,3070,3070,3070,3070,0
20230911,173900,434400555,3070,3070,3070,3070,0
20230911,173800,434400555,3070,3070,3070,3070,0
20230911,173700,434400555,3070,3070,3070,3070,0
20230911,173600,434400555,3070,3070,3070,3070,0
20230911,173500,434400555,3070,3070,3070,3070,0
20230911,173400,434400555,3070,3070,3070,3070,0
20230911,173300,434400555,3070,3070,3070,3070,0
20230911,173200,434400555,3070,3070,3070,3070,0
20230911,173100,434400555,3070,3070,3070,3070,0
20230911,173000,434400555,3070,3070,3070,3070,0
20230911,172900,434400555,3070,3070,3070,3070,0
20230911,172800,434400555,3070,3070,3070,3070,4663
20230911,172700,434400555,3070,3070,3070,3070,0
20230911,172600,434400555,3070,3070,3070,3070,0
20230911,172500,434400555,3070,3070,3070,3070,0
20230911,172400,434400555,3070,3070,3070,3070,0
20230911,172300,434400555,3070,3070,3070,3070,0
20230911,172200,434400555,3070,3070,3070,3070,0
20230911,172100,434400555,3070,3070,3070,3070,0
20230911,172000,434400555,3070,3070,3070,3070,0
20230911,171900,434400555,3070,3070,3070,3070,0
20230911,171800,434400555,3070,3070,3070,3070,0
20230911,171700,434400555,3070,3070,3070,3070,0
20230911,171600,434400555,3070,3070,3070,3070,0
20230911,171500,434400555,3070,3070,3070,3070,0
20230911,171400,434400555,3070,3070,3070,3070,0
20230911,171300,434400555,3070,3070,3070,3070,0
20230911,171200,434400555,3070,3070,3070,3070,0
20230911,171100,434400555,3070,3070,3070,3070,0
20230911,171000,434400555,3070,3070,3070,3070,0
20230911,170900,434400555,3070,3070,3070,3070,0
20230911,170800,434400555,3070,3070,3070,3070,0
20230911,170700,434400555,3070,3070,3070,3070,0
20230911,170600,434400555,3070,3070,3070,3070,0
20230911,170500,434400555,3070,3070,3070,3070,0
20230911,170400,434400555,3070,3070,3070,3070,0
20230911,170300,434400555,3070,3070,3070,3070,0
20230911,170200,434400555,3070,3070,3070,3070,0
20230911,170100,434400555,3070,3070,3070,3070,0
20230911,170000,434400555,3070,3070,3070,3070,0
20230911,165900,434400555,3070,3070,3070,3070,0
20230911,165800,434400555,3070,3070,3070,3070,4663
20230911,165700,434400555,3070,3070,3070,3070,0
20230911,165600,434400555,3070,3070,3070,3070,0
20230911,165500,434400555,3070,3070,3070,3070,0
20230911,165400,434400555,3070,3070,3070,3070,0
20230911,165300,434400555,3070,3070,3070,3070,0
20230911,165200,434400555,3070,3070,3070,3070,0
20230911,165100,434400555,3070,3070,3070,3070,0
20230911,165000,434400555,3070,3070,3070,3070,0
20230911,164900,434400555,3070,3070,3070,3070,0
20230911,164800,434400555,3070,3070,3070,3070,0
20230911,164700,434400555,3070,3070,3070,3070,0
20230911,164600,434400555,3070,3070,3070,3070,0
20230911,164500,434400555,3070,3070,3070,3070,0
20230911,164400,434400555,3070,3070,3070,3070,0
20230911,164300,434400555,3070,3070,3070,3070,0
20230911,164200,434400555,3070,3070,3070,3070,0
20230911,164100,434400555,3070,3070,3070,3070,0
20230911,164000,434400555,3070,3070,3070,3070,0
20230911,163900,434400555,3070,3070,3070,3070,0
20230911,163800,434400555,3070,3070,3070,3070,0
20230911,163700,434400555,3070,3070,3070,3070,0
20230911,163600,434400555,3070,3070,3070,3070,0
20230911,163500,434400555,3070,3070,3070,3070,0
20230911,163400,434400555,3070,3070,3070,3070,0
20230911,163300,434400555,3070,3070,3070,3070,0
20230911,163200,434400555,3070,3070,3070,3070,0
20230911,163100,434400555,3070,3070,3070,3070,0
20230911,163000,434400555,3070,3070,3070,3070,0
20230911,162900,434400555,3070,3070,3070,3070,0
20230911,162800,434400555,3070,3070,3070,3070,4663
20230911,162700,434400555,3070,3070,3070,3070,0
20230911,162600,434400555,3070,3070,3070,3070,0
20230911,162500,434400555,3070,3070,3070,3070,0
20230911,162400,434400555,3070,3070,3070,3070,0
20230911,162300,434400555,3070,3070,3070,3070,0
20230911,162200,434400555,3070,3070,3070,3070,0
20230911,162100,434400555,3070,3070,3070,3070,0
20230911,162000,434400555,3070,3070,3070,3070,0
20230911,161900,434400555,3070,3070,3070,3070,0
20230911,161800,434400555,3070,3070,3070,3070,0
20230911,161700,434400555,3070,3070,3070,3070,0
20230911,161600,434400555,3070,3070,3070,3070,0
20230911,161500,434400555,3070,3070,3070,3070,0
20230911,161400,434400555,3070,3070,3070,3070,0
20230911,161300,434400555,3070,3070,3070,3070,0
20230911,161200,434400555,3070,3070,3070,3070,0
20230911,161100,434400555,3070,3070,3070,3070,0
20230911,161000,434400555,3070,3070,3070,3070,0
20230911,160900,434400555,3070,3070,3070,3070,0
20230911,160800,434400555,3070,3070,3070,3070,0
20230911,160700,434400555,3070,3070,3070,3070,0
20230911,160600,434400555,3070,3070,3070,3070,0
20230911,160500,434400555,3070,3070,3070,3070,0
20230911,160400,434400555,3070,3070,3070,3070,0
20230911,160300,434400555,3070,3070,3070,3070,0
20230911,160200,434400555,3070,3070,3070,3070,0
20230911,160100,434400555,3070,3070,3070,3070,0
20230911,160000,434400555,3070,3070,3070,3070,0
20230911,155900,434400555,3070,3070,3070,3070,0
20230911,155800,434400555,3070,3070,3070,3070,4663
20230911,155700,434400555,3070,3070,3070,3070,0
20230911,155600,434400555,3070,3070,3070,3070,0
20230911,155500,434400555,3070,3070,3070,3070,0
20230911,155400,434400555,3070,3070,3070,3070,0
20230911,155300,434400555,3070,3070,3070,3070,0
20230911,155200,434400555,3070,3070,3070,3070,0
20230911,155100,434400555,3070,3070,3070,3070,0
20230911,155000,434400555,3070,3070,3070,3070,0
20230911,154900,434400555,3070,3070,3070,3070,0
20230911,154800,434400555,3070,3070,3070,3070,0
20230911,154700,434400555,3070,3070,3070,3070,0
20230911,154600,434400555,3070,3070,3070,3070,0
20230911,154500,434400555,3070,3070,3070,3070,0
20230911,154400,434400555,3070,3070,3070,3070,0
20230911,154300,434400555,3070,3070,3070,3070,0
20230911,154200,434400555,3070,3070,3070,3070,0
20230911,154100,434400555,3070,3070,3070,3070,0
20230911,154000,434400555,3070,3070,3070,3070,0
20230911,153900,434400555,3070,3070,3070,3070,0
20230911,153800,434400555,3070,3070,3070,3070,0
20230911,153700,434400555,3070,3070,3070,3070,0
20230911,153600,434400555,3070,3070,3070,3070,0
20230911,153500,434400555,3070,3070,3070,3070,0
20230911,153400,434400555,3070,3070,3070,3070,0
20230911,153300,434400555,3070,3070,3070,3070,0
20230911,153200,434400555,3070,3070,3070,3070,0
20230911,153100,434400555,3070,3070,3070,3070,0
20230911,153000,434400555,3070,3070,3070,3070,4663
20230911,152900,420085145,3070,3070,3070,3070,0
20230911,152800,420085145,3070,3070,3070,3070,0
20230911,152700,420085145,3070,3070,3070,3070,0
20230911,152600,420085145,3070,3070,3070,3070,0
20230911,152500,420085145,3070,3070,3070,3070,0
20230911,152400,420085145,3070,3070,3070,3070,0
20230911,152300,420085145,3070,3070,3070,3070,0
20230911,152200,420085145,3070,3070,3070,3070,0
20230911,152100,420085145,3070,3070,3070,3070,0
20230911,152000,420085145,3070,3070,3070,3070,0
20230911,151900,420085145,3070,3065,3070,3060,85
20230911,151800,419824840,3070,3065,3070,3055,471
20230911,151700,418381770,3070,3065,3070,3060,187
20230911,151600,417808655,3065,3065,3065,3065,0
20230911,151500,417808655,3065,3065,3065,3065,164
20230911,151400,417305995,3065,3065,3065,3065,0
20230911,151300,417305995,3065,3060,3065,3060,44
20230911,151200,417171330,3060,3060,3070,3060,1048
20230911,151100,413959370,3060,3060,3060,3060,18
20230911,151000,413904290,3065,3065,3065,3065,100
20230911,150900,413597790,3065,3065,3065,3065,410
20230911,150800,412341140,3065,3065,3065,3065,23
20230911,150700,412270645,3065,3065,3065,3065,0
20230911,150600,412270645,3065,3065,3065,3065,0
20230911,150500,412270645,3065,3065,3065,3065,100
20230911,150400,411964145,3065,3065,3065,3065,0
20230911,150300,411964145,3065,3065,3065,3065,15
20230911,150200,411918170,3065,3065,3065,3065,1
20230911,150100,411915105,3055,3055,3055,3055,0
20230911,150000,411915105,3055,3055,3055,3055,256
20230911,145900,411133025,3055,3055,3055,3055,300
20230911,145800,410216525,3055,3055,3055,3055,13
20230911,145700,410176810,3060,3060,3060,3060,41
20230911,145600,410051350,3055,3055,3055,3055,173
20230911,145500,409522835,3050,3055,3055,3050,47
20230911,145400,409379480,3050,3050,3050,3050,190
20230911,145300,408799980,3055,3055,3060,3055,310
20230911,145200,407852925,3060,3055,3060,3055,6
20230911,145100,407834590,3060,3060,3060,3055,134
20230911,145000,407424580,3060,3060,3060,3060,1
20230911,144900,407421520,3055,3060,3060,3055,41
20230911,144800,407296065,3060,3060,3060,3060,0
20230911,144700,407296065,3060,3060,3060,3060,0
20230911,144600,407296065,3060,3060,3060,3060,0
20230911,144500,407296065,3060,3060,3060,3060,1
20230911,144400,407293005,3065,3065,3065,3065,0
20230911,144300,407293005,3065,3060,3065,3060,4
20230911,144200,407280760,3050,3050,3050,3050,0
20230911,144100,407280760,3050,3050,3060,3050,12
20230911,144000,407244100,3045,3050,3050,3045,21
20230911,143900,407180070,3050,3055,3055,3050,1782
20230911,143800,401744575,3055,3055,3055,3055,339
20230911,143700,400708930,3060,3060,3060,3055,707
20230911,143600,398548915,3060,3060,3060,3060,55
20230911,143500,398380615,3060,3060,3060,3060,251
20230911,143400,397612555,3060,3060,3060,3060,1
20230911,143300,397609495,3065,3065,3065,3065,0
20230911,143200,397609495,3065,3060,3065,3060,2
20230911,143100,397603370,3060,3060,3060,3060,206
20230911,143000,396973010,3065,3065,3065,3055,66
20230911,142900,396771285,3060,3060,3060,3060,803
20230911,142800,394314105,3065,3065,3065,3065,0
20230911,142700,394314105,3065,3065,3065,3065,0
20230911,142600,394314105,3065,3065,3065,3065,9
20230911,142500,394286520,3065,3065,3065,3060,1124
20230911,142400,390842420,3060,3065,3065,3060,55
20230911,142300,390674020,3060,3060,3065,3060,330
20230911,142200,389663870,3060,3060,3060,3060,2
20230911,142100,389657750,3060,3060,3060,3060,5
20230911,142000,389642450,3070,3070,3070,3070,0
20230911,141900,389642450,3070,3070,3070,3070,0
20230911,141800,389642450,3070,3065,3070,3065,5000
20230911,141700,374294995,3065,3065,3070,3060,321
20230911,141600,373312280,3060,3065,3070,3060,917
20230911,141500,370504370,3070,3070,3070,3070,0
20230911,141400,370504370,3070,3070,3070,3070,0
20230911,141300,370504370,3070,3065,3070,3065,254
20230911,141200,369725855,3070,3070,3070,3070,185
20230911,141100,369157905,3065,3070,3075,3065,1496
20230911,141000,364567970,3070,3065,3070,3065,354
20230911,140900,363481460,3070,3065,3070,3065,545
20230911,140800,361809530,3070,3065,3070,3065,933
20230911,140700,358946265,3070,3070,3075,3070,34
20230911,140600,358841880,3070,3070,3070,3065,428
20230911,140500,357528095,3065,3065,3065,3065,99
20230911,140400,357224660,3065,3065,3065,3065,853
20230911,140300,354610215,3065,3060,3065,3060,1185
20230911,140200,350983880,3055,3055,3055,3055,100
20230911,140100,350678380,3055,3060,3060,3055,6
20230911,140000,350660030,3055,3055,3055,3055,101
20230911,135900,350351475,3055,3055,3055,3055,0
20230911,135800,350351475,3055,3055,3055,3055,94
20230911,135700,350064305,3055,3055,3055,3055,338
20230911,135600,349031715,3055,3055,3055,3055,0
20230911,135500,349031715,3055,3055,3055,3055,70
20230911,135400,348817865,3055,3055,3055,3050,13
20230911,135300,348778160,3060,3050,3060,3050,11
20230911,135200,348744600,3060,3060,3060,3060,1
20230911,135100,348741540,3055,3055,3055,3055,2
20230911,135000,348735430,3060,3055,3060,3055,24
20230911,134900,348662100,3060,3055,3060,3045,609
20230911,134800,346807090,3060,3060,3060,3060,0
20230911,134700,346807090,3060,3060,3060,3060,1
20230911,134600,346804030,3055,3045,3055,3030,2334
20230911,134500,339703580,3050,3050,3050,3050,0
20230911,134400,339703580,3050,3050,3050,3050,0
20230911,134300,339703580,3050,3050,3050,3050,0
20230911,134200,339703580,3050,3050,3050,3050,0
20230911,134100,339703580,3050,3050,3050,3050,0
20230911,134000,339703580,3050,3050,3050,3050,1
20230911,133900,339700530,3050,3050,3050,3045,282
20230911,133800,338840435,3050,3040,3050,3040,105
20230911,133700,338521225,3030,3040,3040,3030,5687
20230911,133600,321286095,3050,3040,3050,3040,27
20230911,133500,321203965,3040,3050,3050,3040,101
20230911,133400,320896915,3040,3040,3040,3040,9
20230911,133300,320869555,3050,3045,3050,3045,240
20230911,133200,320138705,3040,3040,3040,3040,10
20230911,133100,320108305,3045,3040,3045,3040,11
20230911,133000,320074860,3045,3040,3045,3040,10
20230911,132900,320044435,3045,3045,3045,3045,0
20230911,132800,320044435,3045,3045,3045,3045,6
20230911,132700,320026165,3035,3045,3045,3035,554
20230911,132600,318343865,3050,3050,3050,3050,0
20230911,132500,318343865,3050,3050,3050,3050,0
20230911,132400,318343865,3050,3045,3050,3045,106
20230911,132300,318021090,3045,3045,3045,3045,0
20230911,132200,318021090,3045,3045,3045,3045,0
20230911,132100,318021090,3045,3045,3045,3045,0
20230911,132000,318021090,3045,3045,3045,3045,0
20230911,131900,318021090,3045,3045,3045,3045,0
20230911,131800,318021090,3045,3045,3045,3045,3
20230911,131700,318011955,3045,3045,3045,3045,0
20230911,131600,318011955,3045,3045,3045,3045,0
20230911,131500,318011955,3045,3045,3045,3045,0
20230911,131400,318011955,3045,3045,3045,3045,11
20230911,131300,317978460,3045,3045,3045,3045,2
20230911,131200,317972370,3045,3040,3045,3035,1014
20230911,131100,314894705,3045,3045,3045,3045,1
20230911,131000,314891660,3040,3040,3040,3040,51
20230911,130900,314736620,3040,3040,3040,3040,0
20230911,130800,314736620,3040,3040,3040,3040,0
20230911,130700,314736620,3040,3040,3040,3040,4
20230911,130600,314724460,3040,3040,3040,3040,2
20230911,130500,314718380,3040,3040,3040,3040,0
20230911,130400,314718380,3040,3040,3040,3040,0
20230911,130300,314718380,3040,3040,3040,3040,1
20230911,130200,314715340,3035,3035,3035,3035,1
20230911,130100,314712305,3040,3040,3040,3040,27
20230911,130000,314630225,3040,3035,3040,3035,1934
20230911,125900,308751320,3035,3035,3035,3035,812
20230911,125800,306286900,3040,3040,3040,3040,20
20230911,125700,306226100,3040,3040,3040,3040,0
20230911,125600,306226100,3040,3040,3040,3040,0
20230911,125500,306226100,3040,3040,3040,3040,0
20230911,125400,306226100,3040,3040,3040,3040,0
20230911,125300,306226100,3040,3035,3040,3035,6
20230911,125200,306207885,3040,3040,3040,3040,50
20230911,125100,306055885,3040,3040,3040,3040,68
20230911,125000,305849165,3050,3030,3050,3030,133
20230911,124900,305446075,3050,3050,3050,3050,1
20230911,124800,305443025,3035,3035,3050,3035,1001
20230911,124700,302404975,3050,3050,3050,3050,0
20230911,124600,302404975,3050,3050,3050,3050,300
20230911,124500,301489975,3050,3050,3050,3050,0
20230911,124400,301489975,3050,3040,3050,3040,501
20230911,124300,299966925,3050,3050,3050,3050,1
20230911,124200,299963875,3035,3050,3050,3035,501
20230911,124100,298443325,3030,3040,3050,3030,1005
20230911,124000,295393850,3040,3050,3050,3040,755
20230911,123900,293091110,3045,3035,3045,3030,12325
20230911,123800,255638880,3030,3025,3035,3025,551
20230911,123700,253969500,3030,3030,3030,3030,22
20230911,123600,253902840,3035,3035,3035,3035,0
20230911,123500,253902840,3035,3035,3035,3035,0
20230911,123400,253902840,3035,3030,3035,3030,99
20230911,123300,253602845,3035,3035,3035,3035,0
20230911,123200,253602845,3035,3040,3040,3035,6
20230911,123100,253584630,3035,3035,3035,3035,0
20230911,123000,253584630,3035,3035,3035,3035,1
20230911,122900,253581595,3040,3040,3040,3040,0
20230911,122800,253581595,3040,3040,3040,3040,0
20230911,122700,253581595,3040,3040,3040,3040,1
20230911,122600,253578555,3035,3035,3035,3025,105
20230911,122500,253260815,3040,3040,3040,3040,0
20230911,122400,253260815,3040,3040,3040,3040,1227
20230911,122300,249530735,3040,3040,3040,3040,0
20230911,122200,249530735,3040,3040,3040,3040,0
20230911,122100,249530735,3040,3040,3040,3040,0
20230911,122000,249530735,3040,3035,3040,3035,2
20230911,121900,249524660,3025,3035,3035,3025,316
20230911,121800,248568145,3030,3030,3030,3030,76
20230911,121700,248337865,3040,3035,3040,3035,2
20230911,121600,248331790,3035,3035,3035,3035,26
20230911,121500,248252880,3035,3035,3035,3035,697
20230911,121400,246137485,3035,3035,3035,3035,809
20230911,121300,243682170,3040,3040,3040,3040,1
20230911,121200,243679130,3040,3040,3040,3040,2
20230911,121100,243673050,3040,3040,3040,3040,0
20230911,121000,243673050,3040,3040,3040,3040,0
20230911,120900,243673050,3040,3040,3040,3040,0
20230911,120800,243673050,3040,3040,3040,3040,0
20230911,120700,243673050,3040,3040,3040,3040,0
20230911,120600,243673050,3040,3040,3040,3040,0
20230911,120500,243673050,3040,3040,3040,3040,0
20230911,120400,243673050,3040,3040,3040,3040,10
20230911,120300,243642650,3035,3035,3035,3035,0
20230911,120200,243642650,3035,3035,3035,3035,1
20230911,120100,243639615,3040,3040,3040,3040,3
20230911,120000,243630495,3040,3040,3040,3040,1
20230911,115900,243627455,3040,3040,3040,3040,0
20230911,115800,243627455,3040,3040,3040,3040,0
20230911,115700,243627455,3040,3040,3040,3040,0
20230911,115600,243627455,3040,3040,3040,3040,0
20230911,115500,243627455,3040,3040,3040,3040,5
20230911,115400,243612255,3040,3040,3040,3040,385
20230911,115300,242441855,3040,3035,3040,3035,5
20230911,115200,242426675,3030,3035,3035,3005,2386
20230911,115100,235219295,3040,3040,3040,3040,1
20230911,115000,235216255,3045,3040,3045,3025,518
20230911,114900,233648730,3045,3045,3045,3045,0
20230911,114800,233648730,3045,3045,3045,3045,0
20230911,114700,233648730,3045,3045,3045,3045,10
20230911,114600,233618280,3045,3045,3045,3045,0
20230911,114500,233618280,3045,3040,3045,3025,2010
20230911,114400,227517320,3045,3045,3045,3045,0
20230911,114300,227517320,3045,3045,3045,3045,0
20230911,114200,227517320,3045,3045,3045,3045,0
20230911,114100,227517320,3045,3045,3045,3045,0
20230911,114000,227517320,3045,3045,3045,3045,0
20230911,113900,227517320,3045,3045,3045,3045,0
20230911,113800,227517320,3045,3045,3045,3045,0
20230911,113700,227517320,3045,3045,3045,3045,0
20230911,113600,227517320,3045,3045,3045,3040,571
20230911,113500,225781125,3045,3040,3045,3040,225
20230911,113400,225097120,3050,3050,3050,3050,0
20230911,113300,225097120,3050,3050,3050,3050,0
20230911,113200,225097120,3050,3050,3050,3050,0
20230911,113100,225097120,3050,3040,3050,3040,1001
20230911,113000,222054070,3050,3045,3050,3045,1001
20230911,112900,219006020,3045,3045,3045,3045,1
20230911,112800,219002975,3040,3040,3040,3040,10
20230911,112700,218972575,3045,3050,3050,3045,206
20230911,112600,218344805,3050,3050,3050,3050,5
20230911,112500,218329555,3055,3060,3060,3040,119
20230911,112400,217967265,3055,3055,3055,3055,100
20230911,112300,217661765,3060,3060,3060,3060,6
20230911,112200,217643405,3060,3055,3060,3055,31
20230911,112100,217548695,3060,3055,3060,3055,190
20230911,112000,216968240,3055,3060,3060,3055,533
20230911,111900,215337425,3060,3055,3060,3055,2108
20230911,111800,208895070,3055,3055,3055,3055,41
20230911,111700,208769815,3050,3045,3055,3045,2682
20230911,111600,200597870,3045,3035,3045,3035,4748
20230911,111500,186161030,3035,3030,3035,3030,849
20230911,111400,183586260,3030,3030,3030,3030,0
20230911,111300,183586260,3030,3030,3030,3030,102
20230911,111200,183277200,3030,3030,3030,3030,9
20230911,111100,183249930,3030,3030,3030,3030,0
20230911,111000,183249930,3030,3030,3030,3030,70
20230911,110900,183037830,3035,3035,3035,3035,0
20230911,110800,183037830,3035,3035,3035,3035,5
20230911,110700,183022655,3035,3030,3035,3030,58
20230911,110600,182846905,3025,3025,3025,3025,1892
20230911,110500,177123605,3030,3035,3035,3030,109
20230911,110400,176793330,3035,3035,3035,3035,89
20230911,110300,176523215,3035,3035,3035,3035,0
20230911,110200,176523215,3035,3020,3035,3020,1668
20230911,110100,171475065,3020,3015,3020,3015,746
20230911,110000,169225870,3015,3020,3020,3015,255
20230911,105900,168457030,3025,3025,3025,3025,0
20230911,105800,168457030,3025,3025,3025,3025,0
20230911,105700,168457030,3025,3020,3025,3020,33
20230911,105600,168357215,3020,3015,3020,3015,151
20230911,105500,167901200,3015,3020,3020,3015,21
20230911,105400,167837785,3020,3020,3020,3020,25
20230911,105300,167762285,3020,3020,3020,3020,2
20230911,105200,167756245,3020,3020,3020,3020,0
20230911,105100,167756245,3020,3020,3020,3020,1
20230911,105000,167753225,3020,3020,3020,3020,5
20230911,104900,167738125,3020,3020,3020,3020,5
20230911,104800,167723025,3025,3025,3025,3025,36
20230911,104700,167614125,3025,3025,3025,3025,1
20230911,104600,167611100,3015,3025,3025,3015,51
20230911,104500,167457320,3030,3010,3030,3010,15
20230911,104400,167411910,3005,3005,3005,3005,1754
20230911,104300,162141140,3010,3010,3010,3010,0
20230911,104200,162141140,3010,3000,3010,3000,657
20230911,104100,160170120,3000,3000,3000,2995,373
20230911,104000,159051210,3000,3010,3010,3000,644
20230911,103900,157117640,3015,3020,3020,3015,103
20230911,103800,156807090,3015,3015,3015,3015,0
20230911,103700,156807090,3015,3015,3015,3015,2
20230911,103600,156801060,3020,3020,3020,3020,0
20230911,103500,156801060,3020,3020,3020,3020,0
20230911,103400,156801060,3020,3015,3020,3015,3
20230911,103300,156792010,3020,3020,3020,3020,0
20230911,103200,156792010,3020,3020,3020,3020,1
20230911,103100,156788990,3020,3020,3020,3020,0
20230911,103000,156788990,3020,3020,3020,3020,0
20230911,102900,156788990,3020,3010,3020,3010,75
20230911,102800,156563230,3000,3005,3005,3000,560
20230911,102700,154882555,3010,3020,3020,3010,406
20230911,102600,153659985,3025,3025,3025,3020,400
20230911,102500,152450485,3025,3025,3025,3020,53
20230911,102400,152290415,3030,3030,3030,3020,35
20230911,102300,152184515,3025,3025,3025,3025,5
20230911,102200,152169390,3030,3030,3030,3030,0
20230911,102100,152169390,3030,3030,3030,3030,0
20230911,102000,152169390,3030,3020,3030,3020,17
20230911,101900,152118040,3030,3030,3030,3030,0
20230911,101800,152118040,3030,3030,3030,3030,0
20230911,101700,152118040,3030,3025,3030,3025,13
20230911,101600,152078665,3025,3025,3025,3025,1
20230911,101500,152075640,3030,3030,3030,3030,0
20230911,101400,152075640,3030,3030,3030,3030,0
20230911,101300,152075640,3030,3030,3030,3030,1
20230911,101200,152072610,3035,3035,3035,3035,0
20230911,101100,152072610,3035,3015,3035,3015,5653
20230911,101000,134928140,3025,3020,3025,3020,501
20230911,100900,133414825,3000,3000,3000,3000,0
20230911,100800,133414825,3000,3010,3010,3000,1054
20230911,100700,130250740,3020,3015,3020,3015,10
20230911,100600,130220585,3020,3020,3020,3020,201
20230911,100500,129613565,3020,3020,3020,3020,400
20230911,100400,128405565,3020,3015,3020,3015,501
20230911,100300,126895045,3020,3020,3020,3020,1
20230911,100200,126892025,3015,3015,3015,3015,0
20230911,100100,126892025,3015,3015,3015,3015,0
20230911,100000,126892025,3015,3015,3015,3015,98
20230911,095900,126596555,3015,3020,3020,3015,2
20230911,095800,126590520,3015,3020,3020,3015,9
20230911,095700,126563355,3020,3015,3020,2995,682
20230911,095600,124518250,3020,3020,3020,3020,30
20230911,095500,124427650,3015,3015,3015,3015,0
20230911,095400,124427650,3015,3010,3015,3010,208
20230911,095300,123800745,3010,3010,3010,3010,452
20230911,095200,122440225,3010,2995,3010,2995,751
20230911,095100,120183465,3015,3010,3015,2990,4064
20230911,095000,108003230,3015,3015,3015,3015,0
20230911,094900,108003230,3015,3015,3015,3015,100
20230911,094800,107701730,3015,3020,3020,3015,490
20230911,094700,106223825,3020,3020,3020,3020,966
20230911,094600,103306505,3025,3025,3025,3025,0
20230911,094500,103306505,3025,3025,3025,3025,0
20230911,094400,103306505,3025,3030,3030,3025,559
20230911,094300,101613815,3035,3035,3035,3035,0
20230911,094200,101613815,3035,3035,3035,3035,0
20230911,094100,101613815,3035,3035,3035,3035,0
20230911,094000,101613815,3035,3035,3035,3035,0
20230911,093900,101613815,3035,3030,3035,3030,175
20230911,093800,101082705,3020,3025,3025,3020,103
20230911,093700,100771615,3035,3035,3035,3035,0
20230911,093600,100771615,3035,3035,3035,3035,1
20230911,093500,100768580,3035,3035,3035,3035,0
20230911,093400,100768580,3035,3035,3035,3035,7
20230911,093300,100747335,3040,3040,3040,3040,1
20230911,093200,100744295,3035,3035,3035,3035,0
20230911,093100,100744295,3035,3035,3035,3035,23
20230911,093000,100674490,3035,3035,3035,3035,0
20230911,092900,100674490,3035,3035,3035,3035,0
20230911,092800,100674490,3035,3025,3035,3025,203
20230911,092700,100059885,3025,3030,3030,3025,750
20230911,092600,97790875,3025,3025,3025,3025,0
20230911,092500,97790875,3025,3025,3025,3025,0
20230911,092400,97790875,3025,3035,3035,3025,150
20230911,092300,97336890,3050,3050,3050,3050,0
20230911,092200,97336890,3050,3050,3050,3050,0
20230911,092100,97336890,3050,3050,3050,3050,0
20230911,092000,97336890,3050,3055,3055,3050,21
20230911,091900,97272740,3055,3055,3055,3055,0
20230911,091800,97272740,3055,3055,3055,3055,0
20230911,091700,97272740,3055,3030,3055,3030,602
20230911,091600,95448360,3035,3035,3035,3035,858
20230911,091500,92844330,3035,3035,3035,3035,300
20230911,091400,91933830,3055,3040,3055,3040,2997
20230911,091300,82822935,3050,3040,3055,3040,2217
20230911,091200,76077075,3040,3040,3040,3040,201
20230911,091100,75466035,3055,3050,3055,3050,1180
20230911,091000,71865210,3050,3045,3050,3040,74
20230911,090900,71639885,3040,3035,3040,3035,865
20230911,090800,69014370,3050,3050,3050,3050,0
20230911,090700,69014370,3050,3050,3050,3050,506
20230911,090600,67471070,3045,3045,3050,3045,200
20230911,090500,66861220,3045,3040,3045,3040,366
20230911,090400,65747050,3040,3035,3040,3015,6666
20230911,090300,45621995,3035,3020,3035,3020,798
20230911,090200,43206040,3020,3025,3025,3015,132
20230911,090100,42807665,3050,2995,3050,2995,1465
20230911,090000,38367670,2990,3020,3040,2930,12832