stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230911,195800,567808420,7090,7090,7090,7090,455
20230911,195700,567808420,7090,7090,7090,7090,0
20230911,195600,567808420,7090,7090,7090,7090,0
20230911,195500,567808420,7090,7090,7090,7090,0
20230911,195400,567808420,7090,7090,7090,7090,0
20230911,195300,567808420,7090,7090,7090,7090,0
20230911,195200,567808420,7090,7090,7090,7090,0
20230911,195100,567808420,7090,7090,7090,7090,0
20230911,195000,567808420,7090,7090,7090,7090,0
20230911,194900,567808420,7090,7090,7090,7090,0
20230911,194800,567808420,7090,7090,7090,7090,0
20230911,194700,567808420,7090,7090,7090,7090,0
20230911,194600,567808420,7090,7090,7090,7090,0
20230911,194500,567808420,7090,7090,7090,7090,0
20230911,194400,567808420,7090,7090,7090,7090,0
20230911,194300,567808420,7090,7090,7090,7090,0
20230911,194200,567808420,7090,7090,7090,7090,0
20230911,194100,567808420,7090,7090,7090,7090,0
20230911,194000,567808420,7090,7090,7090,7090,0
20230911,193900,567808420,7090,7090,7090,7090,0
20230911,193800,567808420,7090,7090,7090,7090,0
20230911,193700,567808420,7090,7090,7090,7090,0
20230911,193600,567808420,7090,7090,7090,7090,0
20230911,193500,567808420,7090,7090,7090,7090,0
20230911,193400,567808420,7090,7090,7090,7090,0
20230911,193300,567808420,7090,7090,7090,7090,0
20230911,193200,567808420,7090,7090,7090,7090,0
20230911,193100,567808420,7090,7090,7090,7090,0
20230911,193000,567808420,7090,7090,7090,7090,0
20230911,192900,567808420,7090,7090,7090,7090,0
20230911,192800,567808420,7090,7090,7090,7090,455
20230911,192700,567808420,7090,7090,7090,7090,0
20230911,192600,567808420,7090,7090,7090,7090,0
20230911,192500,567808420,7090,7090,7090,7090,0
20230911,192400,567808420,7090,7090,7090,7090,0
20230911,192300,567808420,7090,7090,7090,7090,0
20230911,192200,567808420,7090,7090,7090,7090,0
20230911,192100,567808420,7090,7090,7090,7090,0
20230911,192000,567808420,7090,7090,7090,7090,0
20230911,191900,567808420,7090,7090,7090,7090,0
20230911,191800,567808420,7090,7090,7090,7090,0
20230911,191700,567808420,7090,7090,7090,7090,0
20230911,191600,567808420,7090,7090,7090,7090,0
20230911,191500,567808420,7090,7090,7090,7090,0
20230911,191400,567808420,7090,7090,7090,7090,0
20230911,191300,567808420,7090,7090,7090,7090,0
20230911,191200,567808420,7090,7090,7090,7090,0
20230911,191100,567808420,7090,7090,7090,7090,0
20230911,191000,567808420,7090,7090,7090,7090,0
20230911,190900,567808420,7090,7090,7090,7090,0
20230911,190800,567808420,7090,7090,7090,7090,0
20230911,190700,567808420,7090,7090,7090,7090,0
20230911,190600,567808420,7090,7090,7090,7090,0
20230911,190500,567808420,7090,7090,7090,7090,0
20230911,190400,567808420,7090,7090,7090,7090,0
20230911,190300,567808420,7090,7090,7090,7090,0
20230911,190200,567808420,7090,7090,7090,7090,0
20230911,190100,567808420,7090,7090,7090,7090,0
20230911,190000,567808420,7090,7090,7090,7090,0
20230911,185900,567808420,7090,7090,7090,7090,0
20230911,185800,567808420,7090,7090,7090,7090,455
20230911,185700,567808420,7090,7090,7090,7090,0
20230911,185600,567808420,7090,7090,7090,7090,0
20230911,185500,567808420,7090,7090,7090,7090,0
20230911,185400,567808420,7090,7090,7090,7090,0
20230911,185300,567808420,7090,7090,7090,7090,0
20230911,185200,567808420,7090,7090,7090,7090,0
20230911,185100,567808420,7090,7090,7090,7090,0
20230911,185000,567808420,7090,7090,7090,7090,0
20230911,184900,567808420,7090,7090,7090,7090,0
20230911,184800,567808420,7090,7090,7090,7090,0
20230911,184700,567808420,7090,7090,7090,7090,0
20230911,184600,567808420,7090,7090,7090,7090,0
20230911,184500,567808420,7090,7090,7090,7090,0
20230911,184400,567808420,7090,7090,7090,7090,0
20230911,184300,567808420,7090,7090,7090,7090,0
20230911,184200,567808420,7090,7090,7090,7090,0
20230911,184100,567808420,7090,7090,7090,7090,0
20230911,184000,567808420,7090,7090,7090,7090,0
20230911,183900,567808420,7090,7090,7090,7090,0
20230911,183800,567808420,7090,7090,7090,7090,0
20230911,183700,567808420,7090,7090,7090,7090,0
20230911,183600,567808420,7090,7090,7090,7090,0
20230911,183500,567808420,7090,7090,7090,7090,0
20230911,183400,567808420,7090,7090,7090,7090,0
20230911,183300,567808420,7090,7090,7090,7090,0
20230911,183200,567808420,7090,7090,7090,7090,0
20230911,183100,567808420,7090,7090,7090,7090,0
20230911,183000,567808420,7090,7090,7090,7090,0
20230911,182900,567808420,7090,7090,7090,7090,0
20230911,182800,567808420,7090,7090,7090,7090,455
20230911,182700,567808420,7090,7090,7090,7090,0
20230911,182600,567808420,7090,7090,7090,7090,0
20230911,182500,567808420,7090,7090,7090,7090,0
20230911,182400,567808420,7090,7090,7090,7090,0
20230911,182300,567808420,7090,7090,7090,7090,0
20230911,182200,567808420,7090,7090,7090,7090,0
20230911,182100,567808420,7090,7090,7090,7090,0
20230911,182000,567808420,7090,7090,7090,7090,0
20230911,181900,567808420,7090,7090,7090,7090,0
20230911,181800,567808420,7090,7090,7090,7090,0
20230911,181700,567808420,7090,7090,7090,7090,0
20230911,181600,567808420,7090,7090,7090,7090,0
20230911,181500,567808420,7090,7090,7090,7090,0
20230911,181400,567808420,7090,7090,7090,7090,0
20230911,181300,567808420,7090,7090,7090,7090,0
20230911,181200,567808420,7090,7090,7090,7090,0
20230911,181100,567808420,7090,7090,7090,7090,0
20230911,181000,567808420,7090,7090,7090,7090,0
20230911,180900,567808420,7090,7090,7090,7090,0
20230911,180800,567808420,7090,7090,7090,7090,0
20230911,180700,567808420,7090,7090,7090,7090,0
20230911,180600,567808420,7090,7090,7090,7090,0
20230911,180500,567808420,7090,7090,7090,7090,0
20230911,180400,567808420,7090,7090,7090,7090,0
20230911,180300,567808420,7090,7090,7090,7090,0
20230911,180200,567808420,7090,7090,7090,7090,0
20230911,180100,567808420,7090,7090,7090,7090,0
20230911,180000,567808420,7090,7090,7090,7090,0
20230911,175900,567808420,7090,7090,7090,7090,0
20230911,175800,567808420,7090,7090,7090,7090,455
20230911,175700,567808420,7090,7090,7090,7090,0
20230911,175600,567808420,7090,7090,7090,7090,0
20230911,175500,567808420,7090,7090,7090,7090,0
20230911,175400,567808420,7090,7090,7090,7090,0
20230911,175300,567808420,7090,7090,7090,7090,0
20230911,175200,567808420,7090,7090,7090,7090,0
20230911,175100,567808420,7090,7090,7090,7090,0
20230911,175000,567808420,7090,7090,7090,7090,0
20230911,174900,567808420,7090,7090,7090,7090,0
20230911,174800,567808420,7090,7090,7090,7090,0
20230911,174700,567808420,7090,7090,7090,7090,0
20230911,174600,567808420,7090,7090,7090,7090,0
20230911,174500,567808420,7090,7090,7090,7090,0
20230911,174400,567808420,7090,7090,7090,7090,0
20230911,174300,567808420,7090,7090,7090,7090,0
20230911,174200,567808420,7090,7090,7090,7090,0
20230911,174100,567808420,7090,7090,7090,7090,0
20230911,174000,567808420,7090,7090,7090,7090,0
20230911,173900,567808420,7090,7090,7090,7090,0
20230911,173800,567808420,7090,7090,7090,7090,0
20230911,173700,567808420,7090,7090,7090,7090,0
20230911,173600,567808420,7090,7090,7090,7090,0
20230911,173500,567808420,7090,7090,7090,7090,0
20230911,173400,567808420,7090,7090,7090,7090,0
20230911,173300,567808420,7090,7090,7090,7090,0
20230911,173200,567808420,7090,7090,7090,7090,0
20230911,173100,567808420,7090,7090,7090,7090,0
20230911,173000,567808420,7090,7090,7090,7090,0
20230911,172900,567808420,7090,7090,7090,7090,0
20230911,172800,567808420,7090,7090,7090,7090,455
20230911,172700,567808420,7090,7090,7090,7090,0
20230911,172600,567808420,7090,7090,7090,7090,0
20230911,172500,567808420,7090,7090,7090,7090,0
20230911,172400,567808420,7090,7090,7090,7090,0
20230911,172300,567808420,7090,7090,7090,7090,0
20230911,172200,567808420,7090,7090,7090,7090,0
20230911,172100,567808420,7090,7090,7090,7090,0
20230911,172000,567808420,7090,7090,7090,7090,0
20230911,171900,567808420,7090,7090,7090,7090,0
20230911,171800,567808420,7090,7090,7090,7090,0
20230911,171700,567808420,7090,7090,7090,7090,0
20230911,171600,567808420,7090,7090,7090,7090,0
20230911,171500,567808420,7090,7090,7090,7090,0
20230911,171400,567808420,7090,7090,7090,7090,0
20230911,171300,567808420,7090,7090,7090,7090,0
20230911,171200,567808420,7090,7090,7090,7090,0
20230911,171100,567808420,7090,7090,7090,7090,0
20230911,171000,567808420,7090,7090,7090,7090,0
20230911,170900,567808420,7090,7090,7090,7090,0
20230911,170800,567808420,7090,7090,7090,7090,0
20230911,170700,567808420,7090,7090,7090,7090,0
20230911,170600,567808420,7090,7090,7090,7090,0
20230911,170500,567808420,7090,7090,7090,7090,0
20230911,170400,567808420,7090,7090,7090,7090,0
20230911,170300,567808420,7090,7090,7090,7090,0
20230911,170200,567808420,7090,7090,7090,7090,0
20230911,170100,567808420,7090,7090,7090,7090,0
20230911,170000,567808420,7090,7090,7090,7090,0
20230911,165900,567808420,7090,7090,7090,7090,0
20230911,165800,567808420,7090,7090,7090,7090,455
20230911,165700,567808420,7090,7090,7090,7090,0
20230911,165600,567808420,7090,7090,7090,7090,0
20230911,165500,567808420,7090,7090,7090,7090,0
20230911,165400,567808420,7090,7090,7090,7090,0
20230911,165300,567808420,7090,7090,7090,7090,0
20230911,165200,567808420,7090,7090,7090,7090,0
20230911,165100,567808420,7090,7090,7090,7090,0
20230911,165000,567808420,7090,7090,7090,7090,0
20230911,164900,567808420,7090,7090,7090,7090,0
20230911,164800,567808420,7090,7090,7090,7090,0
20230911,164700,567808420,7090,7090,7090,7090,0
20230911,164600,567808420,7090,7090,7090,7090,0
20230911,164500,567808420,7090,7090,7090,7090,0
20230911,164400,567808420,7090,7090,7090,7090,0
20230911,164300,567808420,7090,7090,7090,7090,0
20230911,164200,567808420,7090,7090,7090,7090,0
20230911,164100,567808420,7090,7090,7090,7090,0
20230911,164000,567808420,7090,7090,7090,7090,0
20230911,163900,567808420,7090,7090,7090,7090,0
20230911,163800,567808420,7090,7090,7090,7090,0
20230911,163700,567808420,7090,7090,7090,7090,0
20230911,163600,567808420,7090,7090,7090,7090,0
20230911,163500,567808420,7090,7090,7090,7090,0
20230911,163400,567808420,7090,7090,7090,7090,0
20230911,163300,567808420,7090,7090,7090,7090,0
20230911,163200,567808420,7090,7090,7090,7090,0
20230911,163100,567808420,7090,7090,7090,7090,0
20230911,163000,567808420,7090,7090,7090,7090,0
20230911,162900,567808420,7090,7090,7090,7090,0
20230911,162800,567808420,7090,7090,7090,7090,455
20230911,162700,567808420,7090,7090,7090,7090,0
20230911,162600,567808420,7090,7090,7090,7090,0
20230911,162500,567808420,7090,7090,7090,7090,0
20230911,162400,567808420,7090,7090,7090,7090,0
20230911,162300,567808420,7090,7090,7090,7090,0
20230911,162200,567808420,7090,7090,7090,7090,0
20230911,162100,567808420,7090,7090,7090,7090,0
20230911,162000,567808420,7090,7090,7090,7090,0
20230911,161900,567808420,7090,7090,7090,7090,0
20230911,161800,567808420,7090,7090,7090,7090,0
20230911,161700,567808420,7090,7090,7090,7090,0
20230911,161600,567808420,7090,7090,7090,7090,0
20230911,161500,567808420,7090,7090,7090,7090,0
20230911,161400,567808420,7090,7090,7090,7090,0
20230911,161300,567808420,7090,7090,7090,7090,0
20230911,161200,567808420,7090,7090,7090,7090,0
20230911,161100,567808420,7090,7090,7090,7090,0
20230911,161000,567808420,7090,7090,7090,7090,0
20230911,160900,567808420,7090,7090,7090,7090,0
20230911,160800,567808420,7090,7090,7090,7090,0
20230911,160700,567808420,7090,7090,7090,7090,0
20230911,160600,567808420,7090,7090,7090,7090,0
20230911,160500,567808420,7090,7090,7090,7090,0
20230911,160400,567808420,7090,7090,7090,7090,0
20230911,160300,567808420,7090,7090,7090,7090,0
20230911,160200,567808420,7090,7090,7090,7090,0
20230911,160100,567808420,7090,7090,7090,7090,0
20230911,160000,567808420,7090,7090,7090,7090,0
20230911,155900,567808420,7090,7090,7090,7090,0
20230911,155800,567808420,7090,7090,7090,7090,455
20230911,155700,567808420,7090,7090,7090,7090,0
20230911,155600,567808420,7090,7090,7090,7090,0
20230911,155500,567808420,7090,7090,7090,7090,0
20230911,155400,567808420,7090,7090,7090,7090,0
20230911,155300,567808420,7090,7090,7090,7090,0
20230911,155200,567808420,7090,7090,7090,7090,0
20230911,155100,567808420,7090,7090,7090,7090,0
20230911,155000,567808420,7090,7090,7090,7090,0
20230911,154900,567808420,7090,7090,7090,7090,0
20230911,154800,567808420,7090,7090,7090,7090,0
20230911,154700,567808420,7090,7090,7090,7090,0
20230911,154600,567808420,7090,7090,7090,7090,0
20230911,154500,567808420,7090,7090,7090,7090,0
20230911,154400,567808420,7090,7090,7090,7090,0
20230911,154300,567808420,7090,7090,7090,7090,0
20230911,154200,567808420,7090,7090,7090,7090,0
20230911,154100,567808420,7090,7090,7090,7090,0
20230911,154000,567808420,7090,7090,7090,7090,0
20230911,153900,567808420,7090,7090,7090,7090,0
20230911,153800,567808420,7090,7090,7090,7090,0
20230911,153700,567808420,7090,7090,7090,7090,0
20230911,153600,567808420,7090,7090,7090,7090,0
20230911,153500,567808420,7090,7090,7090,7090,0
20230911,153400,567808420,7090,7090,7090,7090,0
20230911,153300,567808420,7090,7090,7090,7090,0
20230911,153200,567808420,7090,7090,7090,7090,0
20230911,153100,567808420,7090,7090,7090,7090,0
20230911,153000,567808420,7090,7090,7090,7090,455
20230911,152900,564582470,7090,7090,7090,7090,0
20230911,152800,564582470,7090,7090,7090,7090,0
20230911,152700,564582470,7090,7090,7090,7090,0
20230911,152600,564582470,7090,7090,7090,7090,0
20230911,152500,564582470,7090,7090,7090,7090,0
20230911,152400,564582470,7090,7090,7090,7090,0
20230911,152300,564582470,7090,7090,7090,7090,0
20230911,152200,564582470,7090,7090,7090,7090,0
20230911,152100,564582470,7090,7090,7090,7090,0
20230911,152000,564582470,7090,7090,7090,7090,0
20230911,151900,564582470,7090,7110,7110,7090,55
20230911,151800,564191950,7110,7110,7130,7100,1010
20230911,151700,557010800,7110,7110,7110,7110,0
20230911,151600,557010800,7110,7110,7110,7110,1
20230911,151500,557003690,7150,7130,7150,7110,22
20230911,151400,556847210,7130,7150,7150,7120,37
20230911,151300,556583590,7150,7130,7150,7130,83
20230911,151200,555991700,7160,7150,7160,7150,22
20230911,151100,555834350,7160,7160,7160,7130,374
20230911,151000,553157170,7170,7150,7170,7150,82
20230911,150900,552570320,7150,7150,7150,7150,169
20230911,150800,551361970,7180,7180,7180,7180,6
20230911,150700,551318890,7180,7180,7180,7180,0
20230911,150600,551318890,7180,7130,7180,7130,221
20230911,150500,549739330,7150,7130,7150,7130,93
20230911,150400,549076200,7130,7130,7130,7130,49
20230911,150300,548726830,7130,7130,7130,7130,12
20230911,150200,548641270,7130,7130,7130,7130,5
20230911,150100,548605620,7110,7110,7110,7110,0
20230911,150000,548605620,7110,7110,7110,7110,0
20230911,145900,548605620,7110,7110,7110,7110,0
20230911,145800,548605620,7110,7110,7110,7110,0
20230911,145700,548605620,7110,7110,7110,7110,0
20230911,145600,548605620,7110,7120,7120,7110,2
20230911,145500,548591390,7120,7120,7120,7120,1
20230911,145400,548584270,7170,7160,7170,7160,270
20230911,145300,546648420,7180,7180,7180,7180,0
20230911,145200,546648420,7180,7180,7180,7180,19
20230911,145100,546512000,7220,7220,7220,7220,0
20230911,145000,546512000,7220,7220,7220,7220,0
20230911,144900,546512000,7220,7110,7220,7110,950
20230911,144800,539669690,7110,7080,7110,7080,160
20230911,144700,538536650,7100,7100,7100,7100,0
20230911,144600,538536650,7100,7090,7100,7090,161
20230911,144500,537394890,7090,7090,7090,7090,9
20230911,144400,537331080,7090,7090,7090,7090,1
20230911,144300,537323990,7090,7090,7090,7090,1
20230911,144200,537316900,7100,7080,7100,7080,26
20230911,144100,537132660,7080,7080,7080,7080,4
20230911,144000,537104340,7100,7100,7100,7100,35
20230911,143900,536855840,7100,7070,7100,7070,86
20230911,143800,536246140,7110,7110,7110,7110,0
20230911,143700,536246140,7110,7110,7110,7110,0
20230911,143600,536246140,7110,7110,7110,7110,0
20230911,143500,536246140,7110,7110,7110,7110,0
20230911,143400,536246140,7110,7110,7110,7110,0
20230911,143300,536246140,7110,7110,7110,7110,0
20230911,143200,536246140,7110,7090,7110,7070,309
20230911,143100,534059040,7100,7100,7100,7100,69
20230911,143000,533569140,7110,7110,7110,7110,0
20230911,142900,533569140,7110,7110,7110,7110,29
20230911,142800,533362950,7120,7120,7120,7120,0
20230911,142700,533362950,7120,7120,7120,7120,10
20230911,142600,533291750,7120,7120,7120,7120,0
20230911,142500,533291750,7120,7120,7120,7110,65
20230911,142400,532829090,7120,7120,7120,7120,10
20230911,142300,532757890,7120,7150,7170,7120,200
20230911,142200,531328720,7160,7160,7160,7160,40
20230911,142100,531042320,7160,7160,7160,7160,1
20230911,142000,531035160,7120,7120,7120,7120,0
20230911,141900,531035160,7120,7120,7120,7120,0
20230911,141800,531035160,7120,7120,7120,7120,20
20230911,141700,530892760,7130,7130,7130,7130,0
20230911,141600,530892760,7130,7130,7130,7130,30
20230911,141500,530678860,7140,7130,7140,7130,25
20230911,141400,530500410,7120,7130,7130,7120,4
20230911,141300,530471910,7180,7130,7180,7130,23
20230911,141200,530307840,7150,7140,7150,7140,11
20230911,141100,530229280,7130,7130,7130,7130,0
20230911,141000,530229280,7130,7130,7130,7130,1
20230911,140900,530222150,7160,7160,7160,7160,50
20230911,140800,529864150,7210,7210,7210,7210,0
20230911,140700,529864150,7210,7210,7210,7210,0
20230911,140600,529864150,7210,7210,7210,7210,0
20230911,140500,529864150,7210,7210,7210,7210,0
20230911,140400,529864150,7210,7190,7230,7160,411
20230911,140300,526904090,7200,7120,7200,7120,500
20230911,140200,523319480,7110,7110,7110,7110,130
20230911,140100,522395180,7110,7130,7130,7110,46
20230911,140000,522068000,7130,7120,7130,7120,74
20230911,135900,521541040,7110,7110,7110,7110,0
20230911,135800,521541040,7110,7110,7110,7110,0
20230911,135700,521541040,7110,7110,7110,7110,10
20230911,135600,521469940,7110,7110,7110,7110,18
20230911,135500,521341960,7140,7140,7140,7140,0
20230911,135400,521341960,7140,7140,7140,7140,0
20230911,135300,521341960,7140,7140,7140,7140,0
20230911,135200,521341960,7140,7130,7140,7130,11
20230911,135100,521263510,7110,7110,7110,7110,0
20230911,135000,521263510,7110,7120,7140,7110,405
20230911,134900,518383870,7110,7110,7110,7110,238
20230911,134800,516691690,7110,7110,7110,7110,0
20230911,134700,516691690,7110,7110,7110,7110,0
20230911,134600,516691690,7110,7110,7110,7110,50
20230911,134500,516336190,7110,7110,7110,7110,0
20230911,134400,516336190,7110,7110,7110,7110,0
20230911,134300,516336190,7110,7110,7110,7110,71
20230911,134200,515831380,7110,7110,7110,7110,0
20230911,134100,515831380,7110,7110,7110,7110,0
20230911,134000,515831380,7110,7110,7110,7110,22
20230911,133900,515674960,7110,7110,7110,7110,0
20230911,133800,515674960,7110,7110,7110,7110,0
20230911,133700,515674960,7110,7110,7110,7110,0
20230911,133600,515674960,7110,7110,7110,7110,1
20230911,133500,515667850,7160,7160,7160,7160,0
20230911,133400,515667850,7160,7160,7160,7160,0
20230911,133300,515667850,7160,7160,7160,7160,0
20230911,133200,515667850,7160,7160,7160,7160,0
20230911,133100,515667850,7160,7160,7160,7160,0
20230911,133000,515667850,7160,7160,7160,7160,0
20230911,132900,515667850,7160,7160,7160,7160,0
20230911,132800,515667850,7160,7160,7160,7160,0
20230911,132700,515667850,7160,7160,7160,7160,0
20230911,132600,515667850,7160,7160,7160,7160,0
20230911,132500,515667850,7160,7100,7160,7100,20
20230911,132400,515525710,7090,7090,7090,7090,20
20230911,132300,515383910,7110,7110,7110,7110,0
20230911,132200,515383910,7110,7050,7110,7050,87
20230911,132100,514767350,7010,7010,7010,7010,474
20230911,132000,511444610,7000,7000,7000,7000,53
20230911,131900,511073610,7010,7010,7010,7010,20
20230911,131800,510933410,7000,7000,7000,7000,210
20230911,131700,509463410,7000,7020,7020,7000,2365
20230911,131600,492899710,7030,7030,7030,7030,84
20230911,131500,492309190,7030,7050,7050,7030,83
20230911,131400,491724870,7040,7050,7050,7040,13
20230911,131300,491633340,7030,7070,7070,7020,1511
20230911,131200,480984040,7080,7080,7080,7080,11
20230911,131100,480906160,7080,7080,7080,7080,134
20230911,131000,479957440,7080,7080,7080,7080,3
20230911,130900,479936200,7070,7070,7070,7070,0
20230911,130800,479936200,7070,7070,7070,7070,10
20230911,130700,479865500,7070,7070,7070,7070,965
20230911,130600,473042950,7070,7080,7080,7070,930
20230911,130500,466463310,7080,7080,7080,7080,79
20230911,130400,465903990,7080,7080,7080,7080,30
20230911,130300,465691590,7080,7080,7080,7080,0
20230911,130200,465691590,7080,7080,7080,7080,453
20230911,130100,462484350,7100,7100,7100,7100,0
20230911,130000,462484350,7100,7100,7100,7100,1
20230911,125900,462477250,7070,7070,7070,7070,0
20230911,125800,462477250,7070,7100,7100,7070,1000
20230911,125700,455397940,7100,7100,7100,7100,4
20230911,125600,455369540,7110,7110,7110,7110,28
20230911,125500,455170460,7110,7110,7110,7110,0
20230911,125400,455170460,7110,7110,7110,7110,0
20230911,125300,455170460,7110,7110,7110,7110,1
20230911,125200,455163350,7110,7110,7110,7110,0
20230911,125100,455163350,7110,7110,7110,7110,2
20230911,125000,455149130,7090,7090,7090,7090,0
20230911,124900,455149130,7090,7090,7090,7090,0
20230911,124800,455149130,7090,7090,7090,7090,0
20230911,124700,455149130,7090,7090,7090,7090,0
20230911,124600,455149130,7090,7090,7090,7090,0
20230911,124500,455149130,7090,7090,7090,7090,0
20230911,124400,455149130,7090,7090,7090,7090,68
20230911,124300,454667010,7100,7100,7100,7090,595
20230911,124200,450442760,7080,7080,7080,7080,0
20230911,124100,450442760,7080,7080,7080,7080,168
20230911,124000,449253320,7090,7090,7090,7090,10
20230911,123900,449182420,7090,7090,7090,7090,0
20230911,123800,449182420,7090,7090,7090,7090,0
20230911,123700,449182420,7090,7090,7090,7090,0
20230911,123600,449182420,7090,7090,7090,7090,0
20230911,123500,449182420,7090,7090,7090,7090,4
20230911,123400,449154060,7090,7090,7090,7090,0
20230911,123300,449154060,7090,7090,7090,7090,0
20230911,123200,449154060,7090,7090,7090,7090,0
20230911,123100,449154060,7090,7090,7090,7090,1
20230911,123000,449146970,7100,7100,7100,7100,0
20230911,122900,449146970,7100,7100,7100,7100,54
20230911,122800,448763570,7100,7100,7100,7100,1
20230911,122700,448756470,7100,7100,7100,7100,10
20230911,122600,448685470,7090,7090,7090,7090,0
20230911,122500,448685470,7090,7090,7090,7080,177
20230911,122400,447430660,7090,7090,7090,7090,13
20230911,122300,447338490,7090,7090,7090,7090,53
20230911,122200,446962720,7090,7090,7090,7090,67
20230911,122100,446487690,7100,7100,7100,7100,33
20230911,122000,446253390,7110,7110,7110,7110,54
20230911,121900,445869450,7110,7110,7110,7110,0
20230911,121800,445869450,7110,7110,7110,7110,0
20230911,121700,445869450,7110,7110,7110,7110,0
20230911,121600,445869450,7110,7110,7110,7110,0
20230911,121500,445869450,7110,7110,7110,7110,0
20230911,121400,445869450,7110,7110,7110,7110,0
20230911,121300,445869450,7110,7100,7110,7100,132
20230911,121200,444930940,7090,7090,7090,7090,46
20230911,121100,444604800,7090,7090,7090,7090,253
20230911,121000,442811030,7090,7090,7090,7090,0
20230911,120900,442811030,7090,7090,7090,7090,0
20230911,120800,442811030,7090,7090,7090,7090,0
20230911,120700,442811030,7090,7090,7090,7090,1
20230911,120600,442803940,7070,7070,7070,7070,7
20230911,120500,442754450,7070,7070,7070,7070,18
20230911,120400,442627190,7070,7070,7070,7070,0
20230911,120300,442627190,7070,7070,7070,7070,0
20230911,120200,442627190,7070,7070,7070,7070,223
20230911,120100,441050580,7070,7070,7070,7070,55
20230911,120000,440661730,7070,7070,7070,7070,100
20230911,115900,439954730,7070,7070,7070,7070,67
20230911,115800,439481040,7070,7070,7070,7070,300
20230911,115700,437360040,7070,7070,7070,7070,100
20230911,115600,436653040,7070,7070,7070,7070,492
20230911,115500,433174600,7100,7100,7100,7100,100
20230911,115400,432464600,7100,7100,7100,7100,0
20230911,115300,432464600,7100,7100,7100,7100,0
20230911,115200,432464600,7100,7100,7100,7100,0
20230911,115100,432464600,7100,7100,7100,7100,0
20230911,115000,432464600,7100,7100,7100,7100,0
20230911,114900,432464600,7100,7100,7100,7100,100
20230911,114800,431754600,7100,7100,7100,7100,0
20230911,114700,431754600,7100,7110,7110,7100,16
20230911,114600,431640990,7080,7080,7080,7080,1670
20230911,114500,419817390,7080,7100,7100,7080,2000
20230911,114400,405641420,7120,7110,7120,7100,102
20230911,114300,404916820,7120,7120,7120,7120,2
20230911,114200,404902580,7120,7120,7120,7120,85
20230911,114100,404297380,7150,7150,7150,7150,0
20230911,114000,404297380,7150,7150,7150,7150,0
20230911,113900,404297380,7150,7150,7150,7150,0
20230911,113800,404297380,7150,7140,7150,7140,50
20230911,113700,403940090,7150,7150,7150,7110,52
20230911,113600,403570220,7110,7160,7160,7110,51
20230911,113500,403207540,7100,7130,7130,7100,505
20230911,113400,399613010,7190,7190,7190,7190,0
20230911,113300,399613010,7190,7190,7190,7190,0
20230911,113200,399613010,7190,7190,7190,7190,0
20230911,113100,399613010,7190,7190,7190,7190,0
20230911,113000,399613010,7190,7200,7200,7190,447
20230911,112900,396397610,7190,7190,7190,7190,165
20230911,112800,395211260,7190,7190,7190,7190,1
20230911,112700,395204070,7080,7220,7220,7080,2069
20230911,112600,380438890,7220,7220,7220,7220,0
20230911,112500,380438890,7220,7220,7220,7220,215
20230911,112400,378886590,7220,7230,7230,7220,100
20230911,112300,378164440,7240,7240,7240,7240,0
20230911,112200,378164440,7240,7240,7240,7240,285
20230911,112100,376101040,7250,7250,7250,7250,0
20230911,112000,376101040,7250,7250,7250,7250,65
20230911,111900,375629790,7260,7260,7260,7260,80
20230911,111800,375048990,7250,7250,7250,7250,23
20230911,111700,374882240,7260,7260,7260,7260,0
20230911,111600,374882240,7260,7260,7260,7260,68
20230911,111500,374388560,7260,7260,7260,7260,435
20230911,111400,371230460,7260,7260,7260,7260,1
20230911,111300,371223200,7250,7250,7250,7250,24
20230911,111200,371049200,7260,7260,7260,7260,0
20230911,111100,371049200,7260,7260,7260,7260,0
20230911,111000,371049200,7260,7260,7260,7260,0
20230911,110900,371049200,7260,7260,7260,7260,1
20230911,110800,371041940,7250,7250,7250,7250,6
20230911,110700,370998440,7250,7250,7250,7250,16
20230911,110600,370882440,7260,7260,7260,7260,0
20230911,110500,370882440,7260,7260,7260,7260,2
20230911,110400,370867920,7250,7250,7250,7250,3
20230911,110300,370846170,7240,7240,7240,7240,35
20230911,110200,370592770,7240,7240,7240,7240,0
20230911,110100,370592770,7240,7240,7240,7240,1
20230911,110000,370585530,7230,7230,7230,7230,86
20230911,105900,369963750,7220,7220,7220,7220,0
20230911,105800,369963750,7220,7220,7220,7220,332
20230911,105700,367566710,7210,7200,7210,7200,62
20230911,105600,367120190,7200,7200,7200,7200,0
20230911,105500,367120190,7200,7200,7200,7200,0
20230911,105400,367120190,7200,7200,7200,7200,100
20230911,105300,366400190,7200,7200,7200,7200,0
20230911,105200,366400190,7200,7200,7200,7200,1
20230911,105100,366392990,7210,7190,7210,7190,2
20230911,105000,366378590,7200,7200,7200,7200,362
20230911,104900,363772190,7190,7150,7190,7150,17
20230911,104800,363650560,7180,7190,7190,7180,46
20230911,104700,363320080,7190,7190,7190,7190,173
20230911,104600,362076210,7160,7160,7160,7160,30
20230911,104500,361861410,7150,7150,7150,7150,66
20230911,104400,361389510,7150,7150,7150,7150,0
20230911,104300,361389510,7150,7150,7150,7150,400
20230911,104200,358529510,7150,7170,7200,7150,1050
20230911,104100,351020860,7150,7130,7150,7130,705
20230911,104000,345992680,7130,7120,7130,7120,1000
20230911,103900,338865430,7110,7110,7110,7110,116
20230911,103800,338040670,7100,7100,7100,7100,163
20230911,103700,336883370,7100,7090,7100,7070,1047
20230911,103600,329466100,7090,7090,7090,7080,107
20230911,103500,328708130,7090,7090,7090,7090,3
20230911,103400,328686860,7090,7090,7090,7090,1
20230911,103300,328679770,7100,7100,7100,7100,100
20230911,103200,327969770,7090,7090,7090,7090,2
20230911,103100,327955590,7110,7110,7110,7110,0
20230911,103000,327955590,7110,7110,7110,7110,0
20230911,102900,327955590,7110,7110,7110,7110,21
20230911,102800,327806280,7080,7100,7100,7080,501
20230911,102700,324252380,7110,7100,7110,7100,172
20230911,102600,323029780,7110,7110,7110,7100,275
20230911,102500,321075280,7110,7120,7130,7110,979
20230911,102400,314111960,7120,7120,7120,7120,0
20230911,102300,314111960,7120,7120,7120,7120,5
20230911,102200,314076360,7120,7120,7120,7120,37
20230911,102100,313812920,7120,7110,7130,7110,540
20230911,102000,309966660,7110,7130,7130,7110,1743
20230911,101900,297552830,7130,7140,7140,7130,97
20230911,101800,296860720,7140,7140,7140,7140,70
20230911,101700,296360920,7140,7140,7140,7140,518
20230911,101600,292662400,7140,7150,7150,7140,343
20230911,101500,290210940,7160,7160,7160,7160,0
20230911,101400,290210940,7160,7170,7170,7160,250
20230911,101300,288420880,7170,7170,7170,7170,493
20230911,101200,284886070,7170,7170,7170,7170,34
20230911,101100,284642290,7170,7180,7180,7170,230
20230911,101000,282991280,7180,7180,7180,7180,20
20230911,100900,282847680,7190,7190,7190,7190,102
20230911,100800,282114300,7200,7200,7200,7200,0
20230911,100700,282114300,7200,7200,7200,7200,0
20230911,100600,282114300,7200,7200,7200,7200,100
20230911,100500,281394300,7210,7210,7210,7210,0
20230911,100400,281394300,7210,7210,7210,7210,547
20230911,100300,277450430,7210,7210,7210,7210,0
20230911,100200,277450430,7210,7210,7210,7210,1
20230911,100100,277443220,7210,7210,7210,7210,0
20230911,100000,277443220,7210,7210,7210,7210,0
20230911,095900,277443220,7210,7200,7210,7200,103
20230911,095800,276701610,7180,7180,7180,7180,100
20230911,095700,275983610,7160,7200,7200,7160,500
20230911,095600,272395510,7190,7210,7210,7190,1689
20230911,095500,260226170,7210,7240,7240,7210,15
20230911,095400,260117840,7230,7220,7240,7220,326
20230911,095300,257758850,7200,7210,7240,7200,202
20230911,095200,256303920,7250,7220,7250,7210,884
20230911,095100,249914070,7220,7230,7270,7220,2072
20230911,095000,234940560,7240,7250,7250,7240,186
20230911,094900,233593910,7270,7270,7270,7270,48
20230911,094800,233244950,7240,7240,7240,7240,179
20230911,094700,231948990,7240,7240,7240,7240,0
20230911,094600,231948990,7240,7240,7240,7240,95
20230911,094500,231261190,7240,7260,7260,7240,331
20230911,094400,228863350,7290,7290,7300,7250,171
20230911,094300,227615550,7250,7280,7300,7250,118
20230911,094200,226756410,7290,7290,7300,7290,512
20230911,094100,223019280,7300,7290,7300,7290,1228
20230911,094000,214056920,7290,7290,7290,7290,0
20230911,093900,214056920,7290,7270,7290,7270,200
20230911,093800,212600440,7290,7290,7290,7290,8
20230911,093700,212542120,7300,7270,7300,7230,2091
20230911,093600,197363580,7300,7290,7300,7290,80
20230911,093500,196780110,7290,7260,7290,7260,57
20230911,093400,196365990,7250,7260,7260,7250,1348
20230911,093300,186581200,7260,7260,7260,7260,15
20230911,093200,186472300,7310,7310,7310,7310,1
20230911,093100,186464990,7270,7310,7310,7270,44
20230911,093000,186145070,7270,7280,7280,7270,270
20230911,092900,184182070,7260,7290,7290,7260,500
20230911,092800,180545200,7330,7290,7330,7290,1525
20230911,092700,169422910,7300,7300,7300,7300,0
20230911,092600,169422910,7300,7360,7360,7300,380
20230911,092500,166629240,7360,7350,7360,7350,71
20230911,092400,166107380,7360,7340,7360,7330,964
20230911,092300,159031250,7340,7340,7340,7340,220
20230911,092200,157416450,7340,7380,7380,7340,2
20230911,092100,157401730,7340,7380,7390,7340,316
20230911,092000,155078870,7370,7370,7370,7370,1000
20230911,091900,147708870,7370,7350,7370,7350,313
20230911,091800,145405440,7350,7340,7350,7340,29
20230911,091700,145192510,7360,7340,7360,7330,551
20230911,091600,141138270,7350,7350,7350,7350,55
20230911,091500,140734020,7350,7340,7350,7340,259
20230911,091400,138832850,7360,7270,7360,7270,6301
20230911,091300,92606560,7290,7250,7290,7250,401
20230911,091200,89699270,7250,7240,7250,7240,86
20230911,091100,89075870,7240,7240,7240,7240,30
20230911,091000,88858670,7240,7320,7320,7230,1664
20230911,090900,76751250,7360,7360,7360,7340,2306
20230911,090800,59796750,7360,7360,7360,7360,5
20230911,090700,59759950,7400,7370,7400,7370,204
20230911,090600,58251690,7360,7350,7400,7350,1715
20230911,090500,45598140,7420,7380,7450,7380,722
20230911,090400,40249010,7390,7290,7390,7290,1912
20230911,090300,26218100,7300,7310,7310,7250,170
20230911,090200,24979470,7320,7270,7320,7270,369
20230911,090100,22286840,7300,7320,7320,7300,702
20230911,090000,17158250,7320,7350,7350,7320,2335