stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230913,195800,332552220,7350,7350,7350,7350,1664
20230913,195700,332552220,7350,7350,7350,7350,0
20230913,195600,332552220,7350,7350,7350,7350,0
20230913,195500,332552220,7350,7350,7350,7350,0
20230913,195400,332552220,7350,7350,7350,7350,0
20230913,195300,332552220,7350,7350,7350,7350,0
20230913,195200,332552220,7350,7350,7350,7350,0
20230913,195100,332552220,7350,7350,7350,7350,0
20230913,195000,332552220,7350,7350,7350,7350,0
20230913,194900,332552220,7350,7350,7350,7350,0
20230913,194800,332552220,7350,7350,7350,7350,0
20230913,194700,332552220,7350,7350,7350,7350,0
20230913,194600,332552220,7350,7350,7350,7350,0
20230913,194500,332552220,7350,7350,7350,7350,0
20230913,194400,332552220,7350,7350,7350,7350,0
20230913,194300,332552220,7350,7350,7350,7350,0
20230913,194200,332552220,7350,7350,7350,7350,0
20230913,194100,332552220,7350,7350,7350,7350,0
20230913,194000,332552220,7350,7350,7350,7350,0
20230913,193900,332552220,7350,7350,7350,7350,0
20230913,193800,332552220,7350,7350,7350,7350,0
20230913,193700,332552220,7350,7350,7350,7350,0
20230913,193600,332552220,7350,7350,7350,7350,0
20230913,193500,332552220,7350,7350,7350,7350,0
20230913,193400,332552220,7350,7350,7350,7350,0
20230913,193300,332552220,7350,7350,7350,7350,0
20230913,193200,332552220,7350,7350,7350,7350,0
20230913,193100,332552220,7350,7350,7350,7350,0
20230913,193000,332552220,7350,7350,7350,7350,0
20230913,192900,332552220,7350,7350,7350,7350,0
20230913,192800,332552220,7350,7350,7350,7350,1664
20230913,192700,332552220,7350,7350,7350,7350,0
20230913,192600,332552220,7350,7350,7350,7350,0
20230913,192500,332552220,7350,7350,7350,7350,0
20230913,192400,332552220,7350,7350,7350,7350,0
20230913,192300,332552220,7350,7350,7350,7350,0
20230913,192200,332552220,7350,7350,7350,7350,0
20230913,192100,332552220,7350,7350,7350,7350,0
20230913,192000,332552220,7350,7350,7350,7350,0
20230913,191900,332552220,7350,7350,7350,7350,0
20230913,191800,332552220,7350,7350,7350,7350,0
20230913,191700,332552220,7350,7350,7350,7350,0
20230913,191600,332552220,7350,7350,7350,7350,0
20230913,191500,332552220,7350,7350,7350,7350,0
20230913,191400,332552220,7350,7350,7350,7350,0
20230913,191300,332552220,7350,7350,7350,7350,0
20230913,191200,332552220,7350,7350,7350,7350,0
20230913,191100,332552220,7350,7350,7350,7350,0
20230913,191000,332552220,7350,7350,7350,7350,0
20230913,190900,332552220,7350,7350,7350,7350,0
20230913,190800,332552220,7350,7350,7350,7350,0
20230913,190700,332552220,7350,7350,7350,7350,0
20230913,190600,332552220,7350,7350,7350,7350,0
20230913,190500,332552220,7350,7350,7350,7350,0
20230913,190400,332552220,7350,7350,7350,7350,0
20230913,190300,332552220,7350,7350,7350,7350,0
20230913,190200,332552220,7350,7350,7350,7350,0
20230913,190100,332552220,7350,7350,7350,7350,0
20230913,190000,332552220,7350,7350,7350,7350,0
20230913,185900,332552220,7350,7350,7350,7350,0
20230913,185800,332552220,7350,7350,7350,7350,1664
20230913,185700,332552220,7350,7350,7350,7350,0
20230913,185600,332552220,7350,7350,7350,7350,0
20230913,185500,332552220,7350,7350,7350,7350,0
20230913,185400,332552220,7350,7350,7350,7350,0
20230913,185300,332552220,7350,7350,7350,7350,0
20230913,185200,332552220,7350,7350,7350,7350,0
20230913,185100,332552220,7350,7350,7350,7350,0
20230913,185000,332552220,7350,7350,7350,7350,0
20230913,184900,332552220,7350,7350,7350,7350,0
20230913,184800,332552220,7350,7350,7350,7350,0
20230913,184700,332552220,7350,7350,7350,7350,0
20230913,184600,332552220,7350,7350,7350,7350,0
20230913,184500,332552220,7350,7350,7350,7350,0
20230913,184400,332552220,7350,7350,7350,7350,0
20230913,184300,332552220,7350,7350,7350,7350,0
20230913,184200,332552220,7350,7350,7350,7350,0
20230913,184100,332552220,7350,7350,7350,7350,0
20230913,184000,332552220,7350,7350,7350,7350,0
20230913,183900,332552220,7350,7350,7350,7350,0
20230913,183800,332552220,7350,7350,7350,7350,0
20230913,183700,332552220,7350,7350,7350,7350,0
20230913,183600,332552220,7350,7350,7350,7350,0
20230913,183500,332552220,7350,7350,7350,7350,0
20230913,183400,332552220,7350,7350,7350,7350,0
20230913,183300,332552220,7350,7350,7350,7350,0
20230913,183200,332552220,7350,7350,7350,7350,0
20230913,183100,332552220,7350,7350,7350,7350,0
20230913,183000,332552220,7350,7350,7350,7350,0
20230913,182900,332552220,7350,7350,7350,7350,0
20230913,182800,332552220,7350,7350,7350,7350,1664
20230913,182700,332552220,7350,7350,7350,7350,0
20230913,182600,332552220,7350,7350,7350,7350,0
20230913,182500,332552220,7350,7350,7350,7350,0
20230913,182400,332552220,7350,7350,7350,7350,0
20230913,182300,332552220,7350,7350,7350,7350,0
20230913,182200,332552220,7350,7350,7350,7350,0
20230913,182100,332552220,7350,7350,7350,7350,0
20230913,182000,332552220,7350,7350,7350,7350,0
20230913,181900,332552220,7350,7350,7350,7350,0
20230913,181800,332552220,7350,7350,7350,7350,0
20230913,181700,332552220,7350,7350,7350,7350,0
20230913,181600,332552220,7350,7350,7350,7350,0
20230913,181500,332552220,7350,7350,7350,7350,0
20230913,181400,332552220,7350,7350,7350,7350,0
20230913,181300,332552220,7350,7350,7350,7350,0
20230913,181200,332552220,7350,7350,7350,7350,0
20230913,181100,332552220,7350,7350,7350,7350,0
20230913,181000,332552220,7350,7350,7350,7350,0
20230913,180900,332552220,7350,7350,7350,7350,0
20230913,180800,332552220,7350,7350,7350,7350,0
20230913,180700,332552220,7350,7350,7350,7350,0
20230913,180600,332552220,7350,7350,7350,7350,0
20230913,180500,332552220,7350,7350,7350,7350,0
20230913,180400,332552220,7350,7350,7350,7350,0
20230913,180300,332552220,7350,7350,7350,7350,0
20230913,180200,332552220,7350,7350,7350,7350,0
20230913,180100,332552220,7350,7350,7350,7350,0
20230913,180000,332552220,7350,7350,7350,7350,0
20230913,175900,332552220,7350,7350,7350,7350,0
20230913,175800,332552220,7350,7350,7350,7350,1664
20230913,175700,332552220,7350,7350,7350,7350,0
20230913,175600,332552220,7350,7350,7350,7350,0
20230913,175500,332552220,7350,7350,7350,7350,0
20230913,175400,332552220,7350,7350,7350,7350,0
20230913,175300,332552220,7350,7350,7350,7350,0
20230913,175200,332552220,7350,7350,7350,7350,0
20230913,175100,332552220,7350,7350,7350,7350,0
20230913,175000,332552220,7350,7350,7350,7350,0
20230913,174900,332552220,7350,7350,7350,7350,0
20230913,174800,332552220,7350,7350,7350,7350,0
20230913,174700,332552220,7350,7350,7350,7350,0
20230913,174600,332552220,7350,7350,7350,7350,0
20230913,174500,332552220,7350,7350,7350,7350,0
20230913,174400,332552220,7350,7350,7350,7350,0
20230913,174300,332552220,7350,7350,7350,7350,0
20230913,174200,332552220,7350,7350,7350,7350,0
20230913,174100,332552220,7350,7350,7350,7350,0
20230913,174000,332552220,7350,7350,7350,7350,0
20230913,173900,332552220,7350,7350,7350,7350,0
20230913,173800,332552220,7350,7350,7350,7350,0
20230913,173700,332552220,7350,7350,7350,7350,0
20230913,173600,332552220,7350,7350,7350,7350,0
20230913,173500,332552220,7350,7350,7350,7350,0
20230913,173400,332552220,7350,7350,7350,7350,0
20230913,173300,332552220,7350,7350,7350,7350,0
20230913,173200,332552220,7350,7350,7350,7350,0
20230913,173100,332552220,7350,7350,7350,7350,0
20230913,173000,332552220,7350,7350,7350,7350,0
20230913,172900,332552220,7350,7350,7350,7350,0
20230913,172800,332552220,7350,7350,7350,7350,1664
20230913,172700,332552220,7350,7350,7350,7350,0
20230913,172600,332552220,7350,7350,7350,7350,0
20230913,172500,332552220,7350,7350,7350,7350,0
20230913,172400,332552220,7350,7350,7350,7350,0
20230913,172300,332552220,7350,7350,7350,7350,0
20230913,172200,332552220,7350,7350,7350,7350,0
20230913,172100,332552220,7350,7350,7350,7350,0
20230913,172000,332552220,7350,7350,7350,7350,0
20230913,171900,332552220,7350,7350,7350,7350,0
20230913,171800,332552220,7350,7350,7350,7350,0
20230913,171700,332552220,7350,7350,7350,7350,0
20230913,171600,332552220,7350,7350,7350,7350,0
20230913,171500,332552220,7350,7350,7350,7350,0
20230913,171400,332552220,7350,7350,7350,7350,0
20230913,171300,332552220,7350,7350,7350,7350,0
20230913,171200,332552220,7350,7350,7350,7350,0
20230913,171100,332552220,7350,7350,7350,7350,0
20230913,171000,332552220,7350,7350,7350,7350,0
20230913,170900,332552220,7350,7350,7350,7350,0
20230913,170800,332552220,7350,7350,7350,7350,0
20230913,170700,332552220,7350,7350,7350,7350,0
20230913,170600,332552220,7350,7350,7350,7350,0
20230913,170500,332552220,7350,7350,7350,7350,0
20230913,170400,332552220,7350,7350,7350,7350,0
20230913,170300,332552220,7350,7350,7350,7350,0
20230913,170200,332552220,7350,7350,7350,7350,0
20230913,170100,332552220,7350,7350,7350,7350,0
20230913,170000,332552220,7350,7350,7350,7350,0
20230913,165900,332552220,7350,7350,7350,7350,0
20230913,165800,332552220,7350,7350,7350,7350,1664
20230913,165700,332552220,7350,7350,7350,7350,0
20230913,165600,332552220,7350,7350,7350,7350,0
20230913,165500,332552220,7350,7350,7350,7350,0
20230913,165400,332552220,7350,7350,7350,7350,0
20230913,165300,332552220,7350,7350,7350,7350,0
20230913,165200,332552220,7350,7350,7350,7350,0
20230913,165100,332552220,7350,7350,7350,7350,0
20230913,165000,332552220,7350,7350,7350,7350,0
20230913,164900,332552220,7350,7350,7350,7350,0
20230913,164800,332552220,7350,7350,7350,7350,0
20230913,164700,332552220,7350,7350,7350,7350,0
20230913,164600,332552220,7350,7350,7350,7350,0
20230913,164500,332552220,7350,7350,7350,7350,0
20230913,164400,332552220,7350,7350,7350,7350,0
20230913,164300,332552220,7350,7350,7350,7350,0
20230913,164200,332552220,7350,7350,7350,7350,0
20230913,164100,332552220,7350,7350,7350,7350,0
20230913,164000,332552220,7350,7350,7350,7350,0
20230913,163900,332552220,7350,7350,7350,7350,0
20230913,163800,332552220,7350,7350,7350,7350,0
20230913,163700,332552220,7350,7350,7350,7350,0
20230913,163600,332552220,7350,7350,7350,7350,0
20230913,163500,332552220,7350,7350,7350,7350,0
20230913,163400,332552220,7350,7350,7350,7350,0
20230913,163300,332552220,7350,7350,7350,7350,0
20230913,163200,332552220,7350,7350,7350,7350,0
20230913,163100,332552220,7350,7350,7350,7350,0
20230913,163000,332552220,7350,7350,7350,7350,0
20230913,162900,332552220,7350,7350,7350,7350,0
20230913,162800,332552220,7350,7350,7350,7350,1664
20230913,162700,332552220,7350,7350,7350,7350,0
20230913,162600,332552220,7350,7350,7350,7350,0
20230913,162500,332552220,7350,7350,7350,7350,0
20230913,162400,332552220,7350,7350,7350,7350,0
20230913,162300,332552220,7350,7350,7350,7350,0
20230913,162200,332552220,7350,7350,7350,7350,0
20230913,162100,332552220,7350,7350,7350,7350,0
20230913,162000,332552220,7350,7350,7350,7350,0
20230913,161900,332552220,7350,7350,7350,7350,0
20230913,161800,332552220,7350,7350,7350,7350,0
20230913,161700,332552220,7350,7350,7350,7350,0
20230913,161600,332552220,7350,7350,7350,7350,0
20230913,161500,332552220,7350,7350,7350,7350,0
20230913,161400,332552220,7350,7350,7350,7350,0
20230913,161300,332552220,7350,7350,7350,7350,0
20230913,161200,332552220,7350,7350,7350,7350,0
20230913,161100,332552220,7350,7350,7350,7350,0
20230913,161000,332552220,7350,7350,7350,7350,0
20230913,160900,332552220,7350,7350,7350,7350,0
20230913,160800,332552220,7350,7350,7350,7350,0
20230913,160700,332552220,7350,7350,7350,7350,0
20230913,160600,332552220,7350,7350,7350,7350,0
20230913,160500,332552220,7350,7350,7350,7350,0
20230913,160400,332552220,7350,7350,7350,7350,0
20230913,160300,332552220,7350,7350,7350,7350,0
20230913,160200,332552220,7350,7350,7350,7350,0
20230913,160100,332552220,7350,7350,7350,7350,0
20230913,160000,332552220,7350,7350,7350,7350,0
20230913,155900,332552220,7350,7350,7350,7350,0
20230913,155800,332552220,7350,7350,7350,7350,1664
20230913,155700,332552220,7350,7350,7350,7350,0
20230913,155600,332552220,7350,7350,7350,7350,0
20230913,155500,332552220,7350,7350,7350,7350,0
20230913,155400,332552220,7350,7350,7350,7350,0
20230913,155300,332552220,7350,7350,7350,7350,0
20230913,155200,332552220,7350,7350,7350,7350,0
20230913,155100,332552220,7350,7350,7350,7350,0
20230913,155000,332552220,7350,7350,7350,7350,0
20230913,154900,332552220,7350,7350,7350,7350,0
20230913,154800,332552220,7350,7350,7350,7350,0
20230913,154700,332552220,7350,7350,7350,7350,0
20230913,154600,332552220,7350,7350,7350,7350,0
20230913,154500,332552220,7350,7350,7350,7350,0
20230913,154400,332552220,7350,7350,7350,7350,0
20230913,154300,332552220,7350,7350,7350,7350,0
20230913,154200,332552220,7350,7350,7350,7350,0
20230913,154100,332552220,7350,7350,7350,7350,0
20230913,154000,332552220,7350,7350,7350,7350,0
20230913,153900,332552220,7350,7350,7350,7350,0
20230913,153800,332552220,7350,7350,7350,7350,0
20230913,153700,332552220,7350,7350,7350,7350,0
20230913,153600,332552220,7350,7350,7350,7350,0
20230913,153500,332552220,7350,7350,7350,7350,0
20230913,153400,332552220,7350,7350,7350,7350,0
20230913,153300,332552220,7350,7350,7350,7350,0
20230913,153200,332552220,7350,7350,7350,7350,0
20230913,153100,332552220,7350,7350,7350,7350,0
20230913,153000,332552220,7350,7350,7350,7350,1664
20230913,152900,320321820,7340,7340,7340,7340,0
20230913,152800,320321820,7340,7340,7340,7340,0
20230913,152700,320321820,7340,7340,7340,7340,0
20230913,152600,320321820,7340,7340,7340,7340,0
20230913,152500,320321820,7340,7340,7340,7340,0
20230913,152400,320321820,7340,7340,7340,7340,0
20230913,152300,320321820,7340,7340,7340,7340,0
20230913,152200,320321820,7340,7340,7340,7340,0
20230913,152100,320321820,7340,7340,7340,7340,0
20230913,152000,320321820,7340,7340,7340,7340,0
20230913,151900,320321820,7340,7330,7340,7330,28
20230913,151800,320116520,7330,7340,7340,7330,180
20230913,151700,318796950,7340,7340,7340,7330,377
20230913,151600,316029820,7340,7330,7340,7330,121
20230913,151500,315142880,7330,7340,7340,7330,95
20230913,151400,314446460,7340,7340,7340,7340,329
20230913,151300,312031600,7330,7340,7340,7330,29
20230913,151200,311818840,7340,7340,7340,7340,21
20230913,151100,311664700,7340,7340,7340,7340,57
20230913,151000,311246320,7340,7340,7350,7340,316
20230913,150900,308926740,7350,7340,7350,7340,295
20230913,150800,306761410,7340,7330,7340,7330,19
20230913,150700,306622090,7330,7330,7330,7330,100
20230913,150600,305889090,7340,7340,7340,7330,263
20230913,150500,303959740,7340,7330,7350,7310,2921
20230913,150400,282507800,7330,7320,7330,7320,1529
20230913,150300,271302640,7320,7320,7320,7320,104
20230913,150200,270541360,7320,7300,7320,7300,987
20230913,150100,263322940,7300,7290,7300,7290,245
20230913,150000,261536880,7290,7260,7290,7260,529
20230913,145900,257689780,7260,7250,7260,7250,338
20230913,145800,255238640,7250,7230,7250,7230,191
20230913,145700,253857490,7240,7240,7240,7240,22
20230913,145600,253698210,7250,7240,7250,7240,40
20230913,145500,253408570,7240,7240,7240,7240,22
20230913,145400,253249290,7240,7240,7240,7240,100
20230913,145300,252525290,7250,7250,7250,7250,0
20230913,145200,252525290,7250,7250,7250,7250,0
20230913,145100,252525290,7250,7250,7250,7250,0
20230913,145000,252525290,7250,7250,7250,7250,0
20230913,144900,252525290,7250,7250,7250,7250,0
20230913,144800,252525290,7250,7250,7250,7250,0
20230913,144700,252525290,7250,7240,7250,7240,2
20230913,144600,252510800,7240,7250,7250,7240,20
20230913,144500,252365900,7240,7240,7240,7240,93
20230913,144400,251692580,7230,7230,7230,7230,126
20230913,144300,250781600,7230,7230,7230,7230,0
20230913,144200,250781600,7230,7230,7230,7230,0
20230913,144100,250781600,7230,7230,7230,7230,100
20230913,144000,250058600,7220,7220,7220,7220,15
20230913,143900,249950300,7230,7230,7230,7230,24
20230913,143800,249776780,7230,7230,7230,7230,44
20230913,143700,249458660,7240,7230,7240,7230,60
20230913,143600,249024760,7240,7240,7240,7240,8
20230913,143500,248966840,7240,7240,7240,7240,0
20230913,143400,248966840,7240,7240,7240,7240,1
20230913,143300,248959600,7240,7220,7240,7220,80
20230913,143200,248381800,7240,7230,7240,7230,20
20230913,143100,248237150,7230,7230,7230,7230,0
20230913,143000,248237150,7230,7230,7230,7230,100
20230913,142900,247514150,7230,7240,7240,7230,44
20230913,142800,247195660,7240,7240,7240,7230,256
20230913,142700,245344710,7250,7250,7250,7250,2
20230913,142600,245330210,7250,7250,7250,7250,7
20230913,142500,245279460,7260,7260,7260,7260,0
20230913,142400,245279460,7260,7250,7260,7250,23
20230913,142300,245112700,7270,7270,7270,7270,0
20230913,142200,245112700,7270,7270,7270,7270,0
20230913,142100,245112700,7270,7270,7270,7270,0
20230913,142000,245112700,7270,7250,7270,7220,501
20230913,141900,241487090,7270,7270,7270,7270,0
20230913,141800,241487090,7270,7270,7270,7270,2
20230913,141700,241472550,7270,7260,7270,7260,13
20230913,141600,241378120,7270,7270,7270,7270,0
20230913,141500,241378120,7270,7260,7270,7250,45
20230913,141400,241051640,7270,7270,7270,7270,0
20230913,141300,241051640,7270,7270,7270,7270,0
20230913,141200,241051640,7270,7260,7270,7260,8
20230913,141100,240993500,7270,7270,7270,7270,0
20230913,141000,240993500,7270,7270,7270,7270,24
20230913,140900,240819020,7270,7270,7270,7270,0
20230913,140800,240819020,7270,7250,7270,7250,83
20230913,140700,240216610,7260,7260,7260,7260,50
20230913,140600,239853610,7260,7260,7260,7250,115
20230913,140500,239019710,7270,7260,7270,7250,99
20230913,140400,238301560,7250,7270,7270,7250,775
20230913,140300,232673350,7280,7280,7280,7280,77
20230913,140200,232112790,7290,7290,7290,7290,0
20230913,140100,232112790,7290,7290,7290,7290,25
20230913,140000,231930540,7310,7310,7310,7310,0
20230913,135900,231930540,7310,7310,7310,7310,0
20230913,135800,231930540,7310,7310,7310,7310,1
20230913,135700,231923230,7310,7310,7310,7310,0
20230913,135600,231923230,7310,7310,7310,7310,25
20230913,135500,231740480,7310,7290,7310,7290,41
20230913,135400,231441570,7310,7300,7310,7300,366
20230913,135300,228769750,7300,7300,7300,7300,1
20230913,135200,228762450,7290,7290,7290,7290,34
20230913,135100,228514590,7300,7290,7300,7280,239
20230913,135000,226774260,7300,7300,7300,7300,1
20230913,134900,226766960,7290,7290,7290,7290,20
20230913,134800,226621160,7300,7300,7300,7300,0
20230913,134700,226621160,7300,7300,7300,7300,0
20230913,134600,226621160,7300,7300,7300,7300,0
20230913,134500,226621160,7300,7290,7300,7290,21
20230913,134400,226468060,7300,7300,7300,7300,0
20230913,134300,226468060,7300,7290,7300,7270,91
20230913,134200,225805130,7280,7280,7280,7280,200
20230913,134100,224349130,7300,7300,7300,7300,0
20230913,134000,224349130,7300,7300,7300,7300,2
20230913,133900,224334530,7300,7300,7300,7300,0
20230913,133800,224334530,7300,7300,7300,7300,0
20230913,133700,224334530,7300,7300,7300,7300,0
20230913,133600,224334530,7300,7300,7300,7300,0
20230913,133500,224334530,7300,7300,7300,7300,0
20230913,133400,224334530,7300,7300,7300,7290,30
20230913,133300,224115710,7300,7290,7300,7280,124
20230913,133200,223211830,7290,7290,7290,7290,30
20230913,133100,222993130,7290,7290,7290,7290,23
20230913,133000,222825460,7300,7300,7300,7300,0
20230913,132900,222825460,7300,7300,7300,7300,0
20230913,132800,222825460,7300,7300,7300,7300,5
20230913,132700,222788960,7310,7310,7310,7310,0
20230913,132600,222788960,7310,7310,7310,7310,0
20230913,132500,222788960,7310,7310,7310,7310,0
20230913,132400,222788960,7310,7310,7320,7290,111
20230913,132300,221979000,7320,7320,7320,7320,0
20230913,132200,221979000,7320,7300,7320,7300,126
20230913,132100,221058560,7300,7300,7300,7300,1
20230913,132000,221051260,7300,7290,7300,7290,101
20230913,131900,220314960,7300,7290,7300,7290,102
20230913,131800,219571360,7300,7300,7300,7300,12
20230913,131700,219483760,7300,7300,7300,7300,0
20230913,131600,219483760,7300,7300,7300,7300,0
20230913,131500,219483760,7300,7300,7300,7300,0
20230913,131400,219483760,7300,7300,7300,7300,0
20230913,131300,219483760,7300,7300,7300,7300,0
20230913,131200,219483760,7300,7300,7300,7300,0
20230913,131100,219483760,7300,7300,7300,7300,0
20230913,131000,219483760,7300,7300,7300,7300,0
20230913,130900,219483760,7300,7300,7300,7300,5
20230913,130800,219447260,7310,7310,7310,7310,0
20230913,130700,219447260,7310,7300,7310,7300,6
20230913,130600,219403450,7310,7310,7310,7310,0
20230913,130500,219403450,7310,7310,7310,7310,1
20230913,130400,219396140,7290,7310,7310,7290,12
20230913,130300,219308620,7300,7310,7320,7280,255
20230913,130200,217448950,7320,7320,7320,7320,0
20230913,130100,217448950,7320,7320,7320,7320,34
20230913,130000,217200070,7310,7310,7310,7310,20
20230913,125900,217053870,7320,7320,7320,7290,229
20230913,125800,215382270,7310,7300,7310,7300,297
20230913,125700,213211240,7300,7310,7310,7300,54
20230913,125600,212816960,7310,7310,7310,7310,0
20230913,125500,212816960,7310,7310,7310,7310,0
20230913,125400,212816960,7310,7310,7310,7310,0
20230913,125300,212816960,7310,7310,7310,7310,199
20230913,125200,211362270,7320,7320,7320,7320,0
20230913,125100,211362270,7320,7320,7320,7320,4
20230913,125000,211332990,7320,7330,7330,7320,5
20230913,124900,211296380,7330,7320,7330,7320,25
20230913,124800,211113370,7320,7320,7320,7320,27
20230913,124700,210915730,7320,7330,7330,7320,12
20230913,124600,210827870,7330,7320,7330,7320,53
20230913,124500,210439490,7330,7330,7330,7330,16
20230913,124400,210322210,7330,7320,7340,7310,910
20230913,124300,203652390,7320,7310,7320,7310,302
20230913,124200,201442820,7310,7310,7310,7310,1
20230913,124100,201435510,7310,7300,7310,7300,12
20230913,124000,201347890,7310,7310,7310,7310,1
20230913,123900,201340580,7320,7320,7320,7320,1
20230913,123800,201333260,7300,7300,7300,7300,22
20230913,123700,201172660,7300,7320,7320,7300,153
20230913,123600,200055740,7320,7320,7320,7320,0
20230913,123500,200055740,7320,7320,7320,7320,5
20230913,123400,200019140,7320,7290,7320,7290,1747
20230913,123300,187274390,7290,7290,7290,7290,0
20230913,123200,187274390,7290,7290,7290,7290,2
20230913,123100,187259810,7280,7280,7280,7280,686
20230913,123000,182265730,7280,7280,7280,7280,0
20230913,122900,182265730,7280,7280,7280,7280,2
20230913,122800,182251170,7270,7260,7270,7260,427
20230913,122700,179150050,7250,7250,7250,7250,1000
20230913,122600,171900050,7260,7250,7260,7250,3
20230913,122500,171878280,7260,7260,7260,7250,1901
20230913,122400,158094500,7270,7270,7270,7270,5
20230913,122300,158058150,7260,7260,7260,7260,72
20230913,122200,157535430,7260,7260,7260,7260,88
20230913,122100,156896550,7270,7270,7270,7270,1
20230913,122000,156889280,7270,7270,7270,7270,2
20230913,121900,156874740,7270,7270,7270,7270,0
20230913,121800,156874740,7270,7270,7270,7270,0
20230913,121700,156874740,7270,7270,7270,7270,7
20230913,121600,156823850,7270,7250,7270,7250,975
20230913,121500,149749380,7250,7240,7250,7240,14
20230913,121400,149648010,7240,7240,7240,7240,9
20230913,121300,149582850,7240,7240,7240,7240,0
20230913,121200,149582850,7240,7240,7240,7240,0
20230913,121100,149582850,7240,7230,7240,7230,31
20230913,121000,149358700,7240,7240,7240,7240,1
20230913,120900,149351460,7230,7230,7230,7230,53
20230913,120800,148968270,7230,7240,7240,7230,86
20230913,120700,148345990,7250,7250,7250,7250,0
20230913,120600,148345990,7250,7250,7250,7250,17
20230913,120500,148222740,7260,7260,7260,7260,0
20230913,120400,148222740,7260,7260,7260,7260,0
20230913,120300,148222740,7260,7260,7260,7260,0
20230913,120200,148222740,7260,7260,7260,7260,42
20230913,120100,147917820,7250,7250,7250,7250,72
20230913,120000,147395820,7250,7250,7250,7250,26
20230913,115900,147207320,7260,7230,7260,7230,1022
20230913,115800,139817600,7260,7260,7260,7260,50
20230913,115700,139454600,7260,7250,7260,7250,14
20230913,115600,139353080,7250,7250,7250,7250,9
20230913,115500,139287830,7260,7200,7260,7200,3022
20230913,115400,117422610,7190,7190,7190,7190,0
20230913,115300,117422610,7190,7190,7190,7190,0
20230913,115200,117422610,7190,7190,7190,7190,0
20230913,115100,117422610,7190,7190,7190,7190,0
20230913,115000,117422610,7190,7190,7190,7190,0
20230913,114900,117422610,7190,7190,7190,7190,0
20230913,114800,117422610,7190,7190,7190,7190,0
20230913,114700,117422610,7190,7190,7190,7190,0
20230913,114600,117422610,7190,7180,7190,7180,1829
20230913,114500,104281600,7160,7150,7160,7150,101
20230913,114400,103558450,7150,7150,7150,7150,0
20230913,114300,103558450,7150,7150,7150,7150,0
20230913,114200,103558450,7150,7150,7150,7150,100
20230913,114100,102843450,7150,7150,7150,7150,0
20230913,114000,102843450,7150,7150,7150,7150,0
20230913,113900,102843450,7150,7150,7150,7150,0
20230913,113800,102843450,7150,7150,7150,7150,0
20230913,113700,102843450,7150,7150,7150,7150,99
20230913,113600,102135600,7150,7150,7150,7150,1
20230913,113500,102128450,7150,7150,7150,7150,0
20230913,113400,102128450,7150,7150,7150,7150,20
20230913,113300,101985450,7140,7140,7140,7140,46
20230913,113200,101657010,7150,7150,7150,7150,65
20230913,113100,101192260,7180,7180,7180,7180,11
20230913,113000,101113280,7180,7180,7180,7180,0
20230913,112900,101113280,7180,7180,7180,7180,0
20230913,112800,101113280,7180,7180,7180,7180,0
20230913,112700,101113280,7180,7180,7180,7180,0
20230913,112600,101113280,7180,7180,7180,7180,0
20230913,112500,101113280,7180,7180,7180,7180,0
20230913,112400,101113280,7180,7180,7180,7180,0
20230913,112300,101113280,7180,7180,7180,7180,0
20230913,112200,101113280,7180,7180,7180,7180,10
20230913,112100,101041480,7180,7180,7180,7180,0
20230913,112000,101041480,7180,7180,7180,7180,0
20230913,111900,101041480,7180,7180,7180,7180,2
20230913,111800,101027120,7150,7150,7150,7150,0
20230913,111700,101027120,7150,7190,7190,7150,29
20230913,111600,100819370,7150,7150,7150,7150,0
20230913,111500,100819370,7150,7150,7150,7150,0
20230913,111400,100819370,7150,7150,7150,7150,0
20230913,111300,100819370,7150,7150,7150,7150,0
20230913,111200,100819370,7150,7150,7150,7150,0
20230913,111100,100819370,7150,7150,7150,7150,0
20230913,111000,100819370,7150,7150,7150,7150,114
20230913,110900,100004270,7160,7160,7160,7160,0
20230913,110800,100004270,7160,7160,7160,7160,100
20230913,110700,99288270,7150,7150,7150,7150,0
20230913,110600,99288270,7150,7150,7150,7150,0
20230913,110500,99288270,7150,7150,7150,7150,43
20230913,110400,98980820,7160,7150,7160,7150,48
20230913,110300,98637600,7160,7160,7160,7160,5
20230913,110200,98601800,7190,7190,7190,7190,1
20230913,110100,98594610,7150,7150,7150,7150,66
20230913,110000,98122710,7150,7150,7150,7150,1
20230913,105900,98115560,7180,7150,7180,7150,18
20230913,105800,97986750,7150,7150,7150,7150,35
20230913,105700,97736500,7140,7140,7160,7140,43
20230913,105600,97429440,7140,7140,7140,7140,185
20230913,105500,96108540,7150,7150,7150,7150,1
20230913,105400,96101390,7150,7150,7150,7150,0
20230913,105300,96101390,7150,7180,7180,7150,213
20230913,105200,94572800,7180,7180,7180,7180,10
20230913,105100,94501000,7140,7210,7220,7140,1005
20230913,105000,87310950,7220,7210,7220,7210,50
20230913,104900,86949980,7220,7210,7220,7210,50
20230913,104800,86589040,7220,7220,7220,7220,0
20230913,104700,86589040,7220,7210,7220,7210,173
20230913,104600,85340260,7220,7220,7220,7220,0
20230913,104500,85340260,7220,7220,7220,7220,188
20230913,104400,83982900,7220,7210,7220,7210,336
20230913,104300,81557340,7210,7190,7220,7190,264
20230913,104200,79654060,7190,7160,7190,7160,400
20230913,104100,76779150,7160,7160,7160,7160,0
20230913,104000,76779150,7160,7160,7160,7160,1
20230913,103900,76771990,7130,7130,7130,7130,7
20230913,103800,76722080,7130,7130,7130,7130,0
20230913,103700,76722080,7130,7130,7130,7130,50
20230913,103600,76365580,7130,7130,7130,7130,0
20230913,103500,76365580,7130,7130,7130,7130,0
20230913,103400,76365580,7130,7130,7130,7130,316
20230913,103300,74112500,7140,7140,7140,7140,60
20230913,103200,73684100,7140,7140,7140,7140,0
20230913,103100,73684100,7140,7140,7140,7140,50
20230913,103000,73327100,7170,7170,7170,7170,10
20230913,102900,73255400,7180,7150,7180,7140,446
20230913,102800,70068160,7150,7150,7150,7150,75
20230913,102700,69531910,7180,7180,7180,7180,0
20230913,102600,69531910,7180,7180,7180,7180,0
20230913,102500,69531910,7180,7180,7180,7180,0
20230913,102400,69531910,7180,7180,7180,7180,0
20230913,102300,69531910,7180,7180,7180,7180,0
20230913,102200,69531910,7180,7180,7180,7180,23
20230913,102100,69366770,7180,7180,7180,7180,0
20230913,102000,69366770,7180,7180,7180,7180,0
20230913,101900,69366770,7180,7180,7180,7180,0
20230913,101800,69366770,7180,7180,7180,7180,0
20230913,101700,69366770,7180,7180,7180,7180,0
20230913,101600,69366770,7180,7180,7180,7180,0
20230913,101500,69366770,7180,7180,7180,7180,21
20230913,101400,69215990,7180,7180,7180,7180,0
20230913,101300,69215990,7180,7180,7180,7180,25
20230913,101200,69036490,7180,7180,7180,7180,0
20230913,101100,69036490,7180,7180,7180,7180,0
20230913,101000,69036490,7180,7180,7180,7180,0
20230913,100900,69036490,7180,7180,7180,7180,28
20230913,100800,68835450,7180,7180,7180,7180,0
20230913,100700,68835450,7180,7180,7180,7180,2
20230913,100600,68821090,7180,7180,7190,7180,17
20230913,100500,68699020,7190,7190,7190,7190,0
20230913,100400,68699020,7190,7190,7190,7190,25
20230913,100300,68519270,7190,7190,7190,7190,0
20230913,100200,68519270,7190,7180,7190,7180,26
20230913,100100,68332580,7170,7170,7170,7170,12
20230913,100000,68246540,7170,7180,7180,7170,49
20230913,095900,67895190,7170,7170,7170,7170,5
20230913,095800,67859340,7170,7170,7170,7170,2
20230913,095700,67845000,7160,7160,7160,7160,200
20230913,095600,66413000,7160,7190,7190,7160,104
20230913,095500,65668300,7190,7190,7190,7190,0
20230913,095400,65668300,7190,7160,7190,7160,138
20230913,095300,64680190,7160,7160,7160,7160,217
20230913,095200,63126470,7160,7160,7160,7160,50
20230913,095100,62768470,7190,7190,7190,7190,10
20230913,095000,62696570,7190,7190,7190,7190,0
20230913,094900,62696570,7190,7190,7190,7190,200
20230913,094800,61258570,7190,7190,7190,7190,0
20230913,094700,61258570,7190,7190,7190,7190,0
20230913,094600,61258570,7190,7190,7190,7190,0
20230913,094500,61258570,7190,7190,7190,7190,10
20230913,094400,61186670,7160,7160,7160,7160,0
20230913,094300,61186670,7160,7160,7160,7160,140
20230913,094200,60184270,7190,7190,7190,7190,2
20230913,094100,60169890,7190,7190,7190,7190,0
20230913,094000,60169890,7190,7190,7190,7190,1
20230913,093900,60162700,7180,7160,7180,7160,1468
20230913,093800,49622640,7160,7160,7160,7160,9
20230913,093700,49558200,7180,7150,7180,7150,107
20230913,093600,48790280,7150,7150,7150,7150,142
20230913,093500,47774980,7170,7170,7170,7170,25
20230913,093400,47595730,7170,7170,7170,7170,0
20230913,093300,47595730,7170,7170,7170,7170,1
20230913,093200,47588560,7180,7180,7180,7180,2
20230913,093100,47574200,7180,7180,7180,7180,0
20230913,093000,47574200,7180,7150,7180,7150,5
20230913,092900,47538330,7180,7180,7180,7180,1
20230913,092800,47531150,7150,7150,7180,7150,182
20230913,092700,46229550,7160,7180,7180,7160,48
20230913,092600,45885830,7170,7180,7180,7170,13
20230913,092500,45792600,7180,7180,7180,7160,244
20230913,092400,44045100,7190,7170,7190,7170,8
20230913,092300,43987720,7190,7170,7190,7170,300
20230913,092200,41836520,7170,7170,7170,7170,2
20230913,092100,41822180,7160,7160,7160,7160,10
20230913,092000,41750580,7170,7170,7170,7170,7
20230913,091900,41700390,7180,7180,7180,7180,10
20230913,091800,41628590,7150,7150,7150,7150,0
20230913,091700,41628590,7150,7150,7150,7150,140
20230913,091600,40627590,7240,7240,7240,7240,0
20230913,091500,40627590,7240,7210,7240,7160,1193
20230913,091400,32055560,7180,7300,7300,7180,441
20230913,091300,28863950,7290,7320,7320,7280,279
20230913,091200,26828820,7320,7350,7350,7320,115
20230913,091100,25984080,7350,7320,7370,7320,533
20230913,091000,22069950,7320,7240,7320,7240,832
20230913,090900,16010640,7240,7210,7240,7210,169
20230913,090800,14790780,7210,7210,7210,7210,78
20230913,090700,14228400,7190,7130,7190,7130,1247
20230913,090600,5315670,7130,7130,7130,7130,12
20230913,090500,5230110,7130,7120,7130,7120,52
20230913,090400,4859850,7130,7130,7130,7130,0
20230913,090300,4859850,7130,7130,7130,7130,1
20230913,090200,4852720,7080,7130,7130,7080,434
20230913,090100,1770160,7120,7110,7130,7110,75
20230913,090000,1236020,7120,7100,7120,7100,174