stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230912,195800,656929050,7130,7130,7130,7130,1090
20230912,195700,656929050,7130,7130,7130,7130,0
20230912,195600,656929050,7130,7130,7130,7130,0
20230912,195500,656929050,7130,7130,7130,7130,0
20230912,195400,656929050,7130,7130,7130,7130,0
20230912,195300,656929050,7130,7130,7130,7130,0
20230912,195200,656929050,7130,7130,7130,7130,0
20230912,195100,656929050,7130,7130,7130,7130,0
20230912,195000,656929050,7130,7130,7130,7130,0
20230912,194900,656929050,7130,7130,7130,7130,0
20230912,194800,656929050,7130,7130,7130,7130,0
20230912,194700,656929050,7130,7130,7130,7130,0
20230912,194600,656929050,7130,7130,7130,7130,0
20230912,194500,656929050,7130,7130,7130,7130,0
20230912,194400,656929050,7130,7130,7130,7130,0
20230912,194300,656929050,7130,7130,7130,7130,0
20230912,194200,656929050,7130,7130,7130,7130,0
20230912,194100,656929050,7130,7130,7130,7130,0
20230912,194000,656929050,7130,7130,7130,7130,0
20230912,193900,656929050,7130,7130,7130,7130,0
20230912,193800,656929050,7130,7130,7130,7130,0
20230912,193700,656929050,7130,7130,7130,7130,0
20230912,193600,656929050,7130,7130,7130,7130,0
20230912,193500,656929050,7130,7130,7130,7130,0
20230912,193400,656929050,7130,7130,7130,7130,0
20230912,193300,656929050,7130,7130,7130,7130,0
20230912,193200,656929050,7130,7130,7130,7130,0
20230912,193100,656929050,7130,7130,7130,7130,0
20230912,193000,656929050,7130,7130,7130,7130,0
20230912,192900,656929050,7130,7130,7130,7130,0
20230912,192800,656929050,7130,7130,7130,7130,1090
20230912,192700,656929050,7130,7130,7130,7130,0
20230912,192600,656929050,7130,7130,7130,7130,0
20230912,192500,656929050,7130,7130,7130,7130,0
20230912,192400,656929050,7130,7130,7130,7130,0
20230912,192300,656929050,7130,7130,7130,7130,0
20230912,192200,656929050,7130,7130,7130,7130,0
20230912,192100,656929050,7130,7130,7130,7130,0
20230912,192000,656929050,7130,7130,7130,7130,0
20230912,191900,656929050,7130,7130,7130,7130,0
20230912,191800,656929050,7130,7130,7130,7130,0
20230912,191700,656929050,7130,7130,7130,7130,0
20230912,191600,656929050,7130,7130,7130,7130,0
20230912,191500,656929050,7130,7130,7130,7130,0
20230912,191400,656929050,7130,7130,7130,7130,0
20230912,191300,656929050,7130,7130,7130,7130,0
20230912,191200,656929050,7130,7130,7130,7130,0
20230912,191100,656929050,7130,7130,7130,7130,0
20230912,191000,656929050,7130,7130,7130,7130,0
20230912,190900,656929050,7130,7130,7130,7130,0
20230912,190800,656929050,7130,7130,7130,7130,0
20230912,190700,656929050,7130,7130,7130,7130,0
20230912,190600,656929050,7130,7130,7130,7130,0
20230912,190500,656929050,7130,7130,7130,7130,0
20230912,190400,656929050,7130,7130,7130,7130,0
20230912,190300,656929050,7130,7130,7130,7130,0
20230912,190200,656929050,7130,7130,7130,7130,0
20230912,190100,656929050,7130,7130,7130,7130,0
20230912,190000,656929050,7130,7130,7130,7130,0
20230912,185900,656929050,7130,7130,7130,7130,0
20230912,185800,656929050,7130,7130,7130,7130,1090
20230912,185700,656929050,7130,7130,7130,7130,0
20230912,185600,656929050,7130,7130,7130,7130,0
20230912,185500,656929050,7130,7130,7130,7130,0
20230912,185400,656929050,7130,7130,7130,7130,0
20230912,185300,656929050,7130,7130,7130,7130,0
20230912,185200,656929050,7130,7130,7130,7130,0
20230912,185100,656929050,7130,7130,7130,7130,0
20230912,185000,656929050,7130,7130,7130,7130,0
20230912,184900,656929050,7130,7130,7130,7130,0
20230912,184800,656929050,7130,7130,7130,7130,0
20230912,184700,656929050,7130,7130,7130,7130,0
20230912,184600,656929050,7130,7130,7130,7130,0
20230912,184500,656929050,7130,7130,7130,7130,0
20230912,184400,656929050,7130,7130,7130,7130,0
20230912,184300,656929050,7130,7130,7130,7130,0
20230912,184200,656929050,7130,7130,7130,7130,0
20230912,184100,656929050,7130,7130,7130,7130,0
20230912,184000,656929050,7130,7130,7130,7130,0
20230912,183900,656929050,7130,7130,7130,7130,0
20230912,183800,656929050,7130,7130,7130,7130,0
20230912,183700,656929050,7130,7130,7130,7130,0
20230912,183600,656929050,7130,7130,7130,7130,0
20230912,183500,656929050,7130,7130,7130,7130,0
20230912,183400,656929050,7130,7130,7130,7130,0
20230912,183300,656929050,7130,7130,7130,7130,0
20230912,183200,656929050,7130,7130,7130,7130,0
20230912,183100,656929050,7130,7130,7130,7130,0
20230912,183000,656929050,7130,7130,7130,7130,0
20230912,182900,656929050,7130,7130,7130,7130,0
20230912,182800,656929050,7130,7130,7130,7130,1090
20230912,182700,656929050,7130,7130,7130,7130,0
20230912,182600,656929050,7130,7130,7130,7130,0
20230912,182500,656929050,7130,7130,7130,7130,0
20230912,182400,656929050,7130,7130,7130,7130,0
20230912,182300,656929050,7130,7130,7130,7130,0
20230912,182200,656929050,7130,7130,7130,7130,0
20230912,182100,656929050,7130,7130,7130,7130,0
20230912,182000,656929050,7130,7130,7130,7130,0
20230912,181900,656929050,7130,7130,7130,7130,0
20230912,181800,656929050,7130,7130,7130,7130,0
20230912,181700,656929050,7130,7130,7130,7130,0
20230912,181600,656929050,7130,7130,7130,7130,0
20230912,181500,656929050,7130,7130,7130,7130,0
20230912,181400,656929050,7130,7130,7130,7130,0
20230912,181300,656929050,7130,7130,7130,7130,0
20230912,181200,656929050,7130,7130,7130,7130,0
20230912,181100,656929050,7130,7130,7130,7130,0
20230912,181000,656929050,7130,7130,7130,7130,0
20230912,180900,656929050,7130,7130,7130,7130,0
20230912,180800,656929050,7130,7130,7130,7130,0
20230912,180700,656929050,7130,7130,7130,7130,0
20230912,180600,656929050,7130,7130,7130,7130,0
20230912,180500,656929050,7130,7130,7130,7130,0
20230912,180400,656929050,7130,7130,7130,7130,0
20230912,180300,656929050,7130,7130,7130,7130,0
20230912,180200,656929050,7130,7130,7130,7130,0
20230912,180100,656929050,7130,7130,7130,7130,0
20230912,180000,656929050,7130,7130,7130,7130,0
20230912,175900,656929050,7130,7130,7130,7130,0
20230912,175800,656929050,7130,7130,7130,7130,1090
20230912,175700,656929050,7130,7130,7130,7130,0
20230912,175600,656929050,7130,7130,7130,7130,0
20230912,175500,656929050,7130,7130,7130,7130,0
20230912,175400,656929050,7130,7130,7130,7130,0
20230912,175300,656929050,7130,7130,7130,7130,0
20230912,175200,656929050,7130,7130,7130,7130,0
20230912,175100,656929050,7130,7130,7130,7130,0
20230912,175000,656929050,7130,7130,7130,7130,0
20230912,174900,656929050,7130,7130,7130,7130,0
20230912,174800,656929050,7130,7130,7130,7130,0
20230912,174700,656929050,7130,7130,7130,7130,0
20230912,174600,656929050,7130,7130,7130,7130,0
20230912,174500,656929050,7130,7130,7130,7130,0
20230912,174400,656929050,7130,7130,7130,7130,0
20230912,174300,656929050,7130,7130,7130,7130,0
20230912,174200,656929050,7130,7130,7130,7130,0
20230912,174100,656929050,7130,7130,7130,7130,0
20230912,174000,656929050,7130,7130,7130,7130,0
20230912,173900,656929050,7130,7130,7130,7130,0
20230912,173800,656929050,7130,7130,7130,7130,0
20230912,173700,656929050,7130,7130,7130,7130,0
20230912,173600,656929050,7130,7130,7130,7130,0
20230912,173500,656929050,7130,7130,7130,7130,0
20230912,173400,656929050,7130,7130,7130,7130,0
20230912,173300,656929050,7130,7130,7130,7130,0
20230912,173200,656929050,7130,7130,7130,7130,0
20230912,173100,656929050,7130,7130,7130,7130,0
20230912,173000,656929050,7130,7130,7130,7130,0
20230912,172900,656929050,7130,7130,7130,7130,0
20230912,172800,656929050,7130,7130,7130,7130,1090
20230912,172700,656929050,7130,7130,7130,7130,0
20230912,172600,656929050,7130,7130,7130,7130,0
20230912,172500,656929050,7130,7130,7130,7130,0
20230912,172400,656929050,7130,7130,7130,7130,0
20230912,172300,656929050,7130,7130,7130,7130,0
20230912,172200,656929050,7130,7130,7130,7130,0
20230912,172100,656929050,7130,7130,7130,7130,0
20230912,172000,656929050,7130,7130,7130,7130,0
20230912,171900,656929050,7130,7130,7130,7130,0
20230912,171800,656929050,7130,7130,7130,7130,0
20230912,171700,656929050,7130,7130,7130,7130,0
20230912,171600,656929050,7130,7130,7130,7130,0
20230912,171500,656929050,7130,7130,7130,7130,0
20230912,171400,656929050,7130,7130,7130,7130,0
20230912,171300,656929050,7130,7130,7130,7130,0
20230912,171200,656929050,7130,7130,7130,7130,0
20230912,171100,656929050,7130,7130,7130,7130,0
20230912,171000,656929050,7130,7130,7130,7130,0
20230912,170900,656929050,7130,7130,7130,7130,0
20230912,170800,656929050,7130,7130,7130,7130,0
20230912,170700,656929050,7130,7130,7130,7130,0
20230912,170600,656929050,7130,7130,7130,7130,0
20230912,170500,656929050,7130,7130,7130,7130,0
20230912,170400,656929050,7130,7130,7130,7130,0
20230912,170300,656929050,7130,7130,7130,7130,0
20230912,170200,656929050,7130,7130,7130,7130,0
20230912,170100,656929050,7130,7130,7130,7130,0
20230912,170000,656929050,7130,7130,7130,7130,0
20230912,165900,656929050,7130,7130,7130,7130,0
20230912,165800,656929050,7130,7130,7130,7130,1090
20230912,165700,656929050,7130,7130,7130,7130,0
20230912,165600,656929050,7130,7130,7130,7130,0
20230912,165500,656929050,7130,7130,7130,7130,0
20230912,165400,656929050,7130,7130,7130,7130,0
20230912,165300,656929050,7130,7130,7130,7130,0
20230912,165200,656929050,7130,7130,7130,7130,0
20230912,165100,656929050,7130,7130,7130,7130,0
20230912,165000,656929050,7130,7130,7130,7130,0
20230912,164900,656929050,7130,7130,7130,7130,0
20230912,164800,656929050,7130,7130,7130,7130,0
20230912,164700,656929050,7130,7130,7130,7130,0
20230912,164600,656929050,7130,7130,7130,7130,0
20230912,164500,656929050,7130,7130,7130,7130,0
20230912,164400,656929050,7130,7130,7130,7130,0
20230912,164300,656929050,7130,7130,7130,7130,0
20230912,164200,656929050,7130,7130,7130,7130,0
20230912,164100,656929050,7130,7130,7130,7130,0
20230912,164000,656929050,7130,7130,7130,7130,0
20230912,163900,656929050,7130,7130,7130,7130,0
20230912,163800,656929050,7130,7130,7130,7130,0
20230912,163700,656929050,7130,7130,7130,7130,0
20230912,163600,656929050,7130,7130,7130,7130,0
20230912,163500,656929050,7130,7130,7130,7130,0
20230912,163400,656929050,7130,7130,7130,7130,0
20230912,163300,656929050,7130,7130,7130,7130,0
20230912,163200,656929050,7130,7130,7130,7130,0
20230912,163100,656929050,7130,7130,7130,7130,0
20230912,163000,656929050,7130,7130,7130,7130,0
20230912,162900,656929050,7130,7130,7130,7130,0
20230912,162800,656929050,7130,7130,7130,7130,1090
20230912,162700,656929050,7130,7130,7130,7130,0
20230912,162600,656929050,7130,7130,7130,7130,0
20230912,162500,656929050,7130,7130,7130,7130,0
20230912,162400,656929050,7130,7130,7130,7130,0
20230912,162300,656929050,7130,7130,7130,7130,0
20230912,162200,656929050,7130,7130,7130,7130,0
20230912,162100,656929050,7130,7130,7130,7130,0
20230912,162000,656929050,7130,7130,7130,7130,0
20230912,161900,656929050,7130,7130,7130,7130,0
20230912,161800,656929050,7130,7130,7130,7130,0
20230912,161700,656929050,7130,7130,7130,7130,0
20230912,161600,656929050,7130,7130,7130,7130,0
20230912,161500,656929050,7130,7130,7130,7130,0
20230912,161400,656929050,7130,7130,7130,7130,0
20230912,161300,656929050,7130,7130,7130,7130,0
20230912,161200,656929050,7130,7130,7130,7130,0
20230912,161100,656929050,7130,7130,7130,7130,0
20230912,161000,656929050,7130,7130,7130,7130,0
20230912,160900,656929050,7130,7130,7130,7130,0
20230912,160800,656929050,7130,7130,7130,7130,0
20230912,160700,656929050,7130,7130,7130,7130,0
20230912,160600,656929050,7130,7130,7130,7130,0
20230912,160500,656929050,7130,7130,7130,7130,0
20230912,160400,656929050,7130,7130,7130,7130,0
20230912,160300,656929050,7130,7130,7130,7130,0
20230912,160200,656929050,7130,7130,7130,7130,0
20230912,160100,656929050,7130,7130,7130,7130,0
20230912,160000,656929050,7130,7130,7130,7130,0
20230912,155900,656929050,7130,7130,7130,7130,0
20230912,155800,656929050,7130,7130,7130,7130,1090
20230912,155700,656929050,7130,7130,7130,7130,0
20230912,155600,656929050,7130,7130,7130,7130,0
20230912,155500,656929050,7130,7130,7130,7130,0
20230912,155400,656929050,7130,7130,7130,7130,0
20230912,155300,656929050,7130,7130,7130,7130,0
20230912,155200,656929050,7130,7130,7130,7130,0
20230912,155100,656929050,7130,7130,7130,7130,0
20230912,155000,656929050,7130,7130,7130,7130,0
20230912,154900,656929050,7130,7130,7130,7130,0
20230912,154800,656929050,7130,7130,7130,7130,0
20230912,154700,656929050,7130,7130,7130,7130,0
20230912,154600,656929050,7130,7130,7130,7130,0
20230912,154500,656929050,7130,7130,7130,7130,0
20230912,154400,656929050,7130,7130,7130,7130,0
20230912,154300,656929050,7130,7130,7130,7130,0
20230912,154200,656929050,7130,7130,7130,7130,0
20230912,154100,656929050,7130,7130,7130,7130,0
20230912,154000,656929050,7130,7130,7130,7130,0
20230912,153900,656929050,7130,7130,7130,7130,0
20230912,153800,656929050,7130,7130,7130,7130,0
20230912,153700,656929050,7130,7130,7130,7130,0
20230912,153600,656929050,7130,7130,7130,7130,0
20230912,153500,656929050,7130,7130,7130,7130,0
20230912,153400,656929050,7130,7130,7130,7130,0
20230912,153300,656929050,7130,7130,7130,7130,0
20230912,153200,656929050,7130,7130,7130,7130,0
20230912,153100,656929050,7130,7130,7130,7130,0
20230912,153000,656929050,7130,7130,7130,7130,1090
20230912,152900,649157350,7200,7200,7200,7200,0
20230912,152800,649157350,7200,7200,7200,7200,0
20230912,152700,649157350,7200,7200,7200,7200,0
20230912,152600,649157350,7200,7200,7200,7200,0
20230912,152500,649157350,7200,7200,7200,7200,0
20230912,152400,649157350,7200,7200,7200,7200,0
20230912,152300,649157350,7200,7200,7200,7200,0
20230912,152200,649157350,7200,7200,7200,7200,0
20230912,152100,649157350,7200,7200,7200,7200,0
20230912,152000,649157350,7200,7200,7200,7200,0
20230912,151900,649157350,7200,7200,7200,7200,924
20230912,151800,642504550,7200,7190,7200,7190,1092
20230912,151700,634642850,7190,7140,7190,7140,98
20230912,151600,633940150,7140,7200,7200,7140,683
20230912,151500,629056360,7200,7220,7220,7140,1113
20230912,151400,621098100,7220,7220,7220,7220,25
20230912,151300,620917600,7220,7220,7220,7220,120
20230912,151200,620051200,7170,7210,7220,7170,1897
20230912,151100,606404470,7210,7210,7210,7210,0
20230912,151000,606404470,7210,7210,7210,7200,320
20230912,150900,604097320,7210,7200,7210,7200,21
20230912,150800,603945960,7210,7210,7210,7210,53
20230912,150700,603563830,7210,7200,7210,7200,110
20230912,150600,602771730,7200,7200,7200,7200,866
20230912,150500,596536530,7200,7200,7200,7200,370
20230912,150400,593872530,7200,7200,7200,7200,364
20230912,150300,591251730,7200,7200,7200,7200,0
20230912,150200,591251730,7200,7190,7200,7190,1090
20230912,150100,583406330,7200,7190,7200,7190,427
20230912,150000,580334960,7190,7130,7190,7130,665
20230912,145900,575593330,7180,7180,7180,7170,337
20230912,145800,573173680,7180,7180,7180,7180,0
20230912,145700,573173680,7180,7180,7180,7180,10
20230912,145600,573101880,7180,7180,7180,7180,5
20230912,145500,573065980,7180,7180,7180,7180,2024
20230912,145400,558533660,7180,7160,7180,7060,2500
20230912,145300,540784110,7170,7170,7170,7170,2
20230912,145200,540769770,7170,7170,7170,7170,125
20230912,145100,539873520,7170,7170,7170,7170,54
20230912,145000,539486340,7190,7170,7190,7170,751
20230912,144900,534089940,7190,7190,7190,7190,244
20230912,144800,532335580,7190,7190,7190,7190,1
20230912,144700,532328390,7190,7190,7190,7170,382
20230912,144600,529582110,7190,7160,7190,7160,1365
20230912,144500,519788010,7160,7170,7170,7160,77
20230912,144400,519236270,7170,7120,7170,7120,1464
20230912,144300,508775720,7120,7120,7120,7120,1
20230912,144200,508768600,7110,7100,7110,7100,1766
20230912,144100,496221870,7100,7100,7100,7100,1
20230912,144000,496214770,7090,7070,7090,7070,2091
20230912,143900,481406810,7070,7070,7070,7070,0
20230912,143800,481406810,7070,7070,7070,7070,14
20230912,143700,481307830,7070,7070,7070,7070,117
20230912,143600,480480640,7070,7070,7070,7070,23
20230912,143500,480318030,7070,7070,7070,7070,52
20230912,143400,479950390,7060,7070,7070,7060,109
20230912,143300,479179940,7070,7070,7070,7070,0
20230912,143200,479179940,7070,7070,7070,7070,0
20230912,143100,479179940,7070,7060,7070,7060,90
20230912,143000,478544520,7070,7060,7070,7050,102
20230912,142900,477825030,7060,7060,7060,7060,0
20230912,142800,477825030,7060,7060,7060,7060,10
20230912,142700,477754430,7070,7070,7070,7070,0
20230912,142600,477754430,7070,7070,7070,7070,0
20230912,142500,477754430,7070,7060,7070,7060,19
20230912,142400,477620280,7070,7070,7070,7070,1
20230912,142300,477613210,7060,7060,7060,7060,1
20230912,142200,477606150,7070,7060,7070,7060,252
20230912,142100,475826480,7060,7060,7060,7060,0
20230912,142000,475826480,7060,7060,7060,7060,1
20230912,141900,475819420,7060,7060,7060,7060,100
20230912,141800,475113420,7060,7050,7060,7050,286
20230912,141700,473095570,7050,7050,7050,7050,0
20230912,141600,473095570,7050,7050,7050,7050,2
20230912,141500,473081470,7050,7050,7050,7050,0
20230912,141400,473081470,7050,7050,7050,7050,0
20230912,141300,473081470,7050,7050,7050,7050,0
20230912,141200,473081470,7050,7050,7050,7050,0
20230912,141100,473081470,7050,7050,7050,7050,0
20230912,141000,473081470,7050,7050,7050,7050,0
20230912,140900,473081470,7050,7050,7050,7050,0
20230912,140800,473081470,7050,7050,7050,7050,1
20230912,140700,473074420,7040,7040,7040,7040,85
20230912,140600,472476020,7040,7010,7040,7010,2
20230912,140500,472461970,7040,7040,7040,7040,1
20230912,140400,472454930,7010,7010,7010,7010,10
20230912,140300,472384830,7050,7050,7050,7050,40
20230912,140200,472102830,7050,7050,7050,7050,10
20230912,140100,472032330,7050,7050,7050,7050,10
20230912,140000,471961830,7060,7060,7060,7060,0
20230912,135900,471961830,7060,7040,7060,7040,200
20230912,135800,470551470,7050,7050,7050,6950,1155
20230912,135700,462422220,7040,7000,7040,7000,2242
20230912,135600,446655500,7000,7000,7000,6990,107
20230912,135500,445906640,7000,7000,7000,7000,2
20230912,135400,445892640,7010,7010,7010,7010,0
20230912,135300,445892640,7010,7010,7010,7010,0
20230912,135200,445892640,7010,7000,7010,7000,4
20230912,135100,445864630,7020,7020,7020,7020,0
20230912,135000,445864630,7020,7020,7020,7020,1
20230912,134900,445857610,7000,7000,7000,7000,300
20230912,134800,443757610,7030,7030,7030,7030,0
20230912,134700,443757610,7030,7030,7030,7030,0
20230912,134600,443757610,7030,7030,7030,7030,1
20230912,134500,443750580,7000,7010,7010,7000,250
20230912,134400,442000130,7030,7030,7030,7030,0
20230912,134300,442000130,7030,7030,7030,7030,1
20230912,134200,441993100,7000,7010,7010,7000,280
20230912,134100,440032890,7020,7020,7020,7020,0
20230912,134000,440032890,7020,7030,7030,7020,120
20230912,133900,439190290,7030,7030,7030,7030,0
20230912,133800,439190290,7030,7030,7030,7030,781
20230912,133700,433699860,7030,7030,7030,7030,0
20230912,133600,433699860,7030,7030,7030,7030,1
20230912,133500,433692830,7000,7000,7000,7000,0
20230912,133400,433692830,7000,7000,7000,7000,0
20230912,133300,433692830,7000,7000,7000,7000,0
20230912,133200,433692830,7000,7000,7000,7000,0
20230912,133100,433692830,7000,7000,7000,7000,0
20230912,133000,433692830,7000,7000,7000,7000,0
20230912,132900,433692830,7000,7000,7000,7000,0
20230912,132800,433692830,7000,7000,7000,7000,0
20230912,132700,433692830,7000,7000,7000,7000,0
20230912,132600,433692830,7000,7000,7000,7000,0
20230912,132500,433692830,7000,7000,7000,7000,0
20230912,132400,433692830,7000,7000,7000,7000,0
20230912,132300,433692830,7000,7000,7000,7000,0
20230912,132200,433692830,7000,7000,7000,7000,304
20230912,132100,431564830,7000,7000,7000,7000,0
20230912,132000,431564830,7000,7000,7000,7000,0
20230912,131900,431564830,7000,7000,7000,7000,0
20230912,131800,431564830,7000,6990,7000,6990,430
20230912,131700,428556620,6980,6980,6980,6980,368
20230912,131600,425987980,6990,6990,6990,6990,0
20230912,131500,425987980,6990,6990,6990,6990,0
20230912,131400,425987980,6990,6990,6990,6990,0
20230912,131300,425987980,6990,6990,6990,6990,10
20230912,131200,425918080,6990,6990,6990,6990,5
20230912,131100,425883130,6990,6990,6990,6990,0
20230912,131000,425883130,6990,6990,6990,6990,10
20230912,130900,425813230,6990,6990,6990,6990,2
20230912,130800,425799250,6980,6980,6980,6980,0
20230912,130700,425799250,6980,6980,6980,6980,20
20230912,130600,425659650,6990,6990,6990,6990,100
20230912,130500,424960650,6990,6990,6990,6990,119
20230912,130400,424128840,6990,6990,6990,6990,0
20230912,130300,424128840,6990,6980,6990,6980,29
20230912,130200,423926410,6960,6960,6960,6960,1
20230912,130100,423919450,6980,6980,6980,6980,0
20230912,130000,423919450,6980,6980,6980,6980,0
20230912,125900,423919450,6980,6980,6980,6980,2
20230912,125800,423905490,6960,6960,6960,6960,248
20230912,125700,422179410,6960,6960,6960,6950,22
20230912,125600,422026300,6960,6960,6960,6960,16
20230912,125500,421914940,6960,6930,6960,6930,2869
20230912,125400,402032320,6930,6930,6930,6930,299
20230912,125300,399960250,6910,6910,6910,6910,0
20230912,125200,399960250,6910,6910,6910,6910,0
20230912,125100,399960250,6910,6910,6910,6910,0
20230912,125000,399960250,6910,6910,6910,6910,0
20230912,124900,399960250,6910,6910,6910,6910,315
20230912,124800,397783600,6910,6910,6910,6910,5
20230912,124700,397749050,6930,6930,6930,6930,0
20230912,124600,397749050,6930,6930,6930,6930,0
20230912,124500,397749050,6930,6930,6930,6930,0
20230912,124400,397749050,6930,6930,6930,6930,100
20230912,124300,397056050,6890,6930,6930,6890,1063
20230912,124200,389725740,6930,6930,6930,6930,260
20230912,124100,387923940,6930,6930,6930,6930,10
20230912,124000,387854640,6900,6900,6900,6900,0
20230912,123900,387854640,6900,6900,6900,6900,0
20230912,123800,387854640,6900,6930,6930,6900,4
20230912,123700,387827010,6930,6930,6930,6930,0
20230912,123600,387827010,6930,6930,6930,6930,800
20230912,123500,382283010,6920,6920,6920,6920,0
20230912,123400,382283010,6920,6920,6920,6920,0
20230912,123300,382283010,6920,6920,6920,6920,0
20230912,123200,382283010,6920,6920,6920,6920,0
20230912,123100,382283010,6920,6920,6920,6920,100
20230912,123000,381591010,6880,6880,6880,6880,0
20230912,122900,381591010,6880,6880,6880,6880,0
20230912,122800,381591010,6880,6900,6900,6880,1750
20230912,122700,369540310,6890,6890,6890,6890,7
20230912,122600,369492080,6890,6920,6920,6890,1246
20230912,122500,360893800,6910,6920,6920,6910,329
20230912,122400,358617240,6920,6920,6920,6920,0
20230912,122300,358617240,6920,6920,6920,6920,25
20230912,122200,358444240,6920,6920,6920,6920,0
20230912,122100,358444240,6920,6930,6930,6920,277
20230912,122000,356524670,6990,6990,6990,6990,0
20230912,121900,356524670,6990,6990,6990,6990,0
20230912,121800,356524670,6990,6990,6990,6990,0
20230912,121700,356524670,6990,6930,6990,6930,29
20230912,121600,356323640,6930,6930,6930,6930,273
20230912,121500,354431750,6930,6930,6930,6930,4
20230912,121400,354404030,6930,6930,6930,6930,0
20230912,121300,354404030,6930,6930,6930,6930,0
20230912,121200,354404030,6930,6940,6940,6930,2000
20230912,121100,340543590,6940,6940,6940,6940,0
20230912,121000,340543590,6940,6950,6950,6940,700
20230912,120900,335681050,6940,6970,6970,6940,800
20230912,120800,330125110,6970,6970,6970,6970,0
20230912,120700,330125110,6970,6970,6970,6970,0
20230912,120600,330125110,6970,6980,6980,6970,800
20230912,120500,324546270,6960,6960,6960,6960,0
20230912,120400,324546270,6960,7010,7010,6960,5041
20230912,120300,289439220,7050,7050,7050,7050,0
20230912,120200,289439220,7050,7050,7050,7050,2
20230912,120100,289425120,7070,7070,7070,7070,0
20230912,120000,289425120,7070,7070,7070,7070,0
20230912,115900,289425120,7070,7070,7070,7070,0
20230912,115800,289425120,7070,7070,7070,7070,0
20230912,115700,289425120,7070,7070,7070,7070,0
20230912,115600,289425120,7070,7070,7070,7070,0
20230912,115500,289425120,7070,7070,7070,7070,0
20230912,115400,289425120,7070,7090,7090,7070,220
20230912,115300,287869320,7090,7090,7090,7090,337
20230912,115200,285479990,7100,7100,7100,7100,0
20230912,115100,285479990,7100,7100,7100,7100,0
20230912,115000,285479990,7100,7100,7100,7100,423
20230912,114900,282476690,7080,7080,7080,7080,500
20230912,114800,278936690,7080,7080,7080,7080,100
20230912,114700,278228690,7100,7100,7100,7100,13
20230912,114600,278136390,7100,7080,7100,7080,200
20230912,114500,276716980,7080,7050,7080,7050,360
20230912,114400,274168640,7050,7040,7050,7040,404
20230912,114300,271321470,6990,6990,6990,6990,1300
20230912,114200,262234470,7020,7020,7020,7020,0
20230912,114100,262234470,7020,7020,7020,7020,106
20230912,114000,261490350,7040,7010,7040,7010,279
20230912,113900,259533600,6990,6990,6990,6990,0
20230912,113800,259533600,6990,6980,6990,6980,629
20230912,113700,255137570,6980,6970,6980,6970,1941
20230912,113600,241593500,6940,6940,6940,6940,520
20230912,113500,237984700,6940,6940,6940,6940,0
20230912,113400,237984700,6940,6950,6950,6940,300
20230912,113300,235902650,6940,6940,6940,6940,70
20230912,113200,235416850,6940,6940,6940,6940,10
20230912,113100,235347450,6940,6950,6950,6930,2138
20230912,113000,220528730,6980,6980,6980,6980,0
20230912,112900,220528730,6980,6980,6980,6980,0
20230912,112800,220528730,6980,6960,6980,6930,377
20230912,112700,217912020,6980,6980,6980,6980,1
20230912,112600,217905040,6940,6960,6960,6940,184
20230912,112500,216625600,6970,6960,6980,6960,462
20230912,112400,213402050,6930,6930,6930,6930,0
20230912,112300,213402050,6930,6940,6940,6930,147
20230912,112200,212381880,6940,6950,6950,6940,554
20230912,112100,208536930,6940,6950,6950,6940,1504
20230912,112000,198094170,6930,6940,6940,6930,704
20230912,111900,193213410,6940,6970,6970,6940,867
20230912,111800,187190930,6950,6950,6950,6950,0
20230912,111700,187190930,6950,6950,6950,6950,0
20230912,111600,187190930,6950,6950,6950,6950,0
20230912,111500,187190930,6950,6950,6950,6950,1
20230912,111400,187183980,6940,6950,6950,6940,104
20230912,111300,186462180,6940,6950,6950,6940,660
20230912,111200,181876650,6950,6950,6950,6950,3
20230912,111100,181855800,6950,6960,6960,6950,500
20230912,111000,178379530,7010,7010,7010,7010,0
20230912,110900,178379530,7010,6980,7010,6980,200
20230912,110800,176982650,6930,6960,6960,6930,2000
20230912,110700,163091670,6960,6990,6990,6960,1110
20230912,110600,155352010,7000,7000,7000,7000,10
20230912,110500,155282010,7000,7000,7000,7000,50
20230912,110400,154932010,7000,7000,7000,7000,228
20230912,110300,153336010,7040,7030,7040,7030,40
20230912,110200,153054610,7020,7020,7020,7020,140
20230912,110100,152071810,7000,7010,7010,7000,589
20230912,110000,147948120,7010,7030,7030,7010,1133
20230912,105900,139988590,7020,7020,7020,7020,200
20230912,105800,138584590,7020,7050,7050,7000,1433
20230912,105700,128504340,7050,7050,7050,7050,0
20230912,105600,128504340,7050,7050,7050,7050,100
20230912,105500,127799340,7050,7050,7050,7050,212
20230912,105400,126304740,7030,7030,7030,7030,17
20230912,105300,126185230,7020,7020,7020,7020,404
20230912,105200,123349150,7010,7010,7010,7010,0
20230912,105100,123349150,7010,7010,7010,7010,0
20230912,105000,123349150,7010,7010,7010,7010,0
20230912,104900,123349150,7010,7010,7010,7010,100
20230912,104800,122648150,7020,7020,7020,7020,0
20230912,104700,122648150,7020,7020,7020,7020,0
20230912,104600,122648150,7020,7020,7020,7020,200
20230912,104500,121244150,7020,7020,7020,7020,2
20230912,104400,121230110,7010,7010,7010,7010,30
20230912,104300,121019810,7010,7010,7010,7010,1
20230912,104200,121012800,7010,7010,7010,7010,100
20230912,104100,120311800,7010,7010,7010,7010,60
20230912,104000,119891200,7010,7010,7010,7000,436
20230912,103900,116837820,7010,7010,7010,7010,208
20230912,103800,115379740,7020,7020,7020,7020,60
20230912,103700,114958540,7020,7040,7040,7020,788
20230912,103600,109421340,7040,7040,7040,7040,0
20230912,103500,109421340,7040,7040,7040,7040,20
20230912,103400,109280540,7040,7080,7080,7040,1592
20230912,103300,98054030,7060,7060,7060,7060,0
20230912,103200,98054030,7060,7060,7060,7060,0
20230912,103100,98054030,7060,7060,7060,7060,0
20230912,103000,98054030,7060,7060,7060,7060,0
20230912,102900,98054030,7060,7090,7090,7060,29
20230912,102800,97848740,7090,7090,7090,7090,207
20230912,102700,96381110,7120,7120,7120,7120,0
20230912,102600,96381110,7120,7120,7120,7120,0
20230912,102500,96381110,7120,7110,7120,7110,183
20230912,102400,95078480,7100,7100,7100,7100,0
20230912,102300,95078480,7100,7100,7100,7100,0
20230912,102200,95078480,7100,7100,7100,7100,2
20230912,102100,95064280,7090,7090,7090,7090,30
20230912,102000,94851580,7100,7100,7100,7100,0
20230912,101900,94851580,7100,7100,7100,7100,70
20230912,101800,94354580,7100,7100,7100,7100,0
20230912,101700,94354580,7100,7100,7100,7100,20
20230912,101600,94212580,7090,7090,7090,7090,0
20230912,101500,94212580,7090,7090,7090,7090,11
20230912,101400,94134590,7090,7090,7090,7090,13
20230912,101300,94042420,7100,7090,7100,7090,55
20230912,101200,93652370,7100,7100,7100,7100,220
20230912,101100,92090370,7090,7090,7090,7090,0
20230912,101000,92090370,7090,7090,7090,7090,10
20230912,100900,92019470,7080,7080,7080,7080,38
20230912,100800,91750430,7080,7080,7080,7080,64
20230912,100700,91297310,7080,7080,7080,7080,0
20230912,100600,91297310,7080,7080,7080,7080,0
20230912,100500,91297310,7080,7080,7080,7080,0
20230912,100400,91297310,7080,7080,7080,7080,0
20230912,100300,91297310,7080,7080,7080,7080,100
20230912,100200,90589310,7080,7080,7080,7080,72
20230912,100100,90079550,7080,7080,7080,7080,0
20230912,100000,90079550,7080,7070,7080,7070,126
20230912,095900,89187690,7070,7070,7070,7070,86
20230912,095800,88579670,7070,7050,7070,7050,126
20230912,095700,87690630,7060,7050,7060,7050,39
20230912,095600,87415420,7060,7060,7060,7060,100
20230912,095500,86709420,7050,7050,7070,7050,74
20230912,095400,86187650,7070,7070,7070,7070,0
20230912,095300,86187650,7070,7070,7070,7070,0
20230912,095200,86187650,7070,7050,7070,7040,149
20230912,095100,85137950,7070,7050,7070,7050,2
20230912,095000,85123830,7070,7070,7110,7070,11
20230912,094900,85045980,7070,7040,7070,7040,506
20230912,094800,81483710,7050,7120,7120,7050,2166
20230912,094700,66144460,7150,7150,7150,7150,0
20230912,094600,66144460,7150,7150,7150,7150,0
20230912,094500,66144460,7150,7130,7150,7120,31
20230912,094400,65923510,7170,7170,7170,7170,0
20230912,094300,65923510,7170,7170,7170,7170,0
20230912,094200,65923510,7170,7130,7170,7130,22
20230912,094100,65765860,7170,7170,7170,7170,0
20230912,094000,65765860,7170,7170,7170,7170,0
20230912,093900,65765860,7170,7170,7170,7170,0
20230912,093800,65765860,7170,7170,7170,7170,30
20230912,093700,65550760,7170,7170,7170,7170,0
20230912,093600,65550760,7170,7170,7170,7170,0
20230912,093500,65550760,7170,7170,7170,7170,0
20230912,093400,65550760,7170,7160,7170,7160,3
20230912,093300,65529270,7170,7180,7180,7160,48
20230912,093200,65185250,7180,7150,7190,7150,23
20230912,093100,65020160,7150,7110,7150,7090,1237
20230912,093000,56234620,7110,7150,7150,7110,243
20230912,092900,54505200,7150,7130,7150,7100,102
20230912,092800,53780090,7160,7160,7160,7160,0
20230912,092700,53780090,7160,7150,7160,7150,96
20230912,092600,53093670,7150,7150,7150,7150,0
20230912,092500,53093670,7150,7150,7150,7150,0
20230912,092400,53093670,7150,7140,7150,7140,16
20230912,092300,52979410,7150,7170,7170,7120,3002
20230912,092200,31583460,7210,7210,7210,7210,0
20230912,092100,31583460,7210,7210,7210,7210,100
20230912,092000,30862460,7210,7160,7210,7160,16
20230912,091900,30747800,7210,7210,7210,7210,7
20230912,091800,30697330,7210,7180,7220,7180,864
20230912,091700,24482850,7180,7180,7180,7180,130
20230912,091600,23549450,7120,7150,7150,7120,40
20230912,091500,23264020,7170,7170,7180,7170,70
20230912,091400,22761720,7180,7170,7180,7170,100
20230912,091300,22043750,7180,7180,7180,7170,197
20230912,091200,20629490,7120,7160,7160,7120,35
20230912,091100,20379490,7180,7180,7180,7180,0
20230912,091000,20379490,7180,7170,7180,7170,15
20230912,090900,20271910,7180,7130,7180,7130,349
20230912,090800,17780840,7100,7100,7100,7100,0
20230912,090700,17780840,7100,7100,7100,7100,20
20230912,090600,17638840,7100,7100,7100,7100,306
20230912,090500,15466240,7130,7130,7130,7130,0
20230912,090400,15466240,7130,7110,7130,7100,1025
20230912,090300,8165640,7130,7090,7140,7070,613
20230912,090200,3816690,7180,7180,7180,7180,0
20230912,090100,3816690,7180,7180,7180,7180,20
20230912,090000,3673090,7190,7190,7190,7190,501