stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230914,201200,541185650,6040,6040,6040,6040,912
20230914,201100,541185650,6040,6040,6040,6040,0
20230914,201000,541185650,6040,6040,6040,6040,0
20230914,200900,541185650,6040,6040,6040,6040,0
20230914,200800,541185650,6040,6040,6040,6040,0
20230914,200700,541185650,6040,6040,6040,6040,0
20230914,200600,541185650,6040,6040,6040,6040,0
20230914,200500,541185650,6040,6040,6040,6040,0
20230914,200400,541185650,6040,6040,6040,6040,0
20230914,200300,541185650,6040,6040,6040,6040,0
20230914,200200,541185650,6040,6040,6040,6040,0
20230914,200100,541185650,6040,6040,6040,6040,0
20230914,200000,541185650,6040,6040,6040,6040,0
20230914,195900,541185650,6040,6040,6040,6040,0
20230914,195800,541185650,6040,6040,6040,6040,0
20230914,195700,541185650,6040,6040,6040,6040,0
20230914,195600,541185650,6040,6040,6040,6040,0
20230914,195500,541185650,6040,6040,6040,6040,0
20230914,195400,541185650,6040,6040,6040,6040,0
20230914,195300,541185650,6040,6040,6040,6040,0
20230914,195200,541185650,6040,6040,6040,6040,0
20230914,195100,541185650,6040,6040,6040,6040,0
20230914,195000,541185650,6040,6040,6040,6040,0
20230914,194900,541185650,6040,6040,6040,6040,0
20230914,194800,541185650,6040,6040,6040,6040,0
20230914,194700,541185650,6040,6040,6040,6040,0
20230914,194600,541185650,6040,6040,6040,6040,0
20230914,194500,541185650,6040,6040,6040,6040,0
20230914,194400,541185650,6040,6040,6040,6040,0
20230914,194300,541185650,6040,6040,6040,6040,0
20230914,194200,541185650,6040,6040,6040,6040,912
20230914,194100,541185650,6040,6040,6040,6040,0
20230914,194000,541185650,6040,6040,6040,6040,0
20230914,193900,541185650,6040,6040,6040,6040,0
20230914,193800,541185650,6040,6040,6040,6040,0
20230914,193700,541185650,6040,6040,6040,6040,0
20230914,193600,541185650,6040,6040,6040,6040,0
20230914,193500,541185650,6040,6040,6040,6040,0
20230914,193400,541185650,6040,6040,6040,6040,0
20230914,193300,541185650,6040,6040,6040,6040,0
20230914,193200,541185650,6040,6040,6040,6040,0
20230914,193100,541185650,6040,6040,6040,6040,0
20230914,193000,541185650,6040,6040,6040,6040,0
20230914,192900,541185650,6040,6040,6040,6040,0
20230914,192800,541185650,6040,6040,6040,6040,0
20230914,192700,541185650,6040,6040,6040,6040,0
20230914,192600,541185650,6040,6040,6040,6040,0
20230914,192500,541185650,6040,6040,6040,6040,0
20230914,192400,541185650,6040,6040,6040,6040,0
20230914,192300,541185650,6040,6040,6040,6040,0
20230914,192200,541185650,6040,6040,6040,6040,0
20230914,192100,541185650,6040,6040,6040,6040,0
20230914,192000,541185650,6040,6040,6040,6040,0
20230914,191900,541185650,6040,6040,6040,6040,0
20230914,191800,541185650,6040,6040,6040,6040,0
20230914,191700,541185650,6040,6040,6040,6040,0
20230914,191600,541185650,6040,6040,6040,6040,0
20230914,191500,541185650,6040,6040,6040,6040,0
20230914,191400,541185650,6040,6040,6040,6040,0
20230914,191300,541185650,6040,6040,6040,6040,0
20230914,191200,541185650,6040,6040,6040,6040,912
20230914,191100,541185650,6040,6040,6040,6040,0
20230914,191000,541185650,6040,6040,6040,6040,0
20230914,190900,541185650,6040,6040,6040,6040,0
20230914,190800,541185650,6040,6040,6040,6040,0
20230914,190700,541185650,6040,6040,6040,6040,0
20230914,190600,541185650,6040,6040,6040,6040,0
20230914,190500,541185650,6040,6040,6040,6040,0
20230914,190400,541185650,6040,6040,6040,6040,0
20230914,190300,541185650,6040,6040,6040,6040,0
20230914,190200,541185650,6040,6040,6040,6040,0
20230914,190100,541185650,6040,6040,6040,6040,0
20230914,190000,541185650,6040,6040,6040,6040,0
20230914,185900,541185650,6040,6040,6040,6040,0
20230914,185800,541185650,6040,6040,6040,6040,0
20230914,185700,541185650,6040,6040,6040,6040,0
20230914,185600,541185650,6040,6040,6040,6040,0
20230914,185500,541185650,6040,6040,6040,6040,0
20230914,185400,541185650,6040,6040,6040,6040,0
20230914,185300,541185650,6040,6040,6040,6040,0
20230914,185200,541185650,6040,6040,6040,6040,0
20230914,185100,541185650,6040,6040,6040,6040,0
20230914,185000,541185650,6040,6040,6040,6040,0
20230914,184900,541185650,6040,6040,6040,6040,0
20230914,184800,541185650,6040,6040,6040,6040,0
20230914,184700,541185650,6040,6040,6040,6040,0
20230914,184600,541185650,6040,6040,6040,6040,0
20230914,184500,541185650,6040,6040,6040,6040,0
20230914,184400,541185650,6040,6040,6040,6040,0
20230914,184300,541185650,6040,6040,6040,6040,0
20230914,184200,541185650,6040,6040,6040,6040,912
20230914,184100,541185650,6040,6040,6040,6040,0
20230914,184000,541185650,6040,6040,6040,6040,0
20230914,183900,541185650,6040,6040,6040,6040,0
20230914,183800,541185650,6040,6040,6040,6040,0
20230914,183700,541185650,6040,6040,6040,6040,0
20230914,183600,541185650,6040,6040,6040,6040,0
20230914,183500,541185650,6040,6040,6040,6040,0
20230914,183400,541185650,6040,6040,6040,6040,0
20230914,183300,541185650,6040,6040,6040,6040,0
20230914,183200,541185650,6040,6040,6040,6040,0
20230914,183100,541185650,6040,6040,6040,6040,0
20230914,183000,541185650,6040,6040,6040,6040,0
20230914,182900,541185650,6040,6040,6040,6040,0
20230914,182800,541185650,6040,6040,6040,6040,0
20230914,182700,541185650,6040,6040,6040,6040,0
20230914,182600,541185650,6040,6040,6040,6040,0
20230914,182500,541185650,6040,6040,6040,6040,0
20230914,182400,541185650,6040,6040,6040,6040,0
20230914,182300,541185650,6040,6040,6040,6040,0
20230914,182200,541185650,6040,6040,6040,6040,0
20230914,182100,541185650,6040,6040,6040,6040,0
20230914,182000,541185650,6040,6040,6040,6040,0
20230914,181900,541185650,6040,6040,6040,6040,0
20230914,181800,541185650,6040,6040,6040,6040,0
20230914,181700,541185650,6040,6040,6040,6040,0
20230914,181600,541185650,6040,6040,6040,6040,0
20230914,181500,541185650,6040,6040,6040,6040,0
20230914,181400,541185650,6040,6040,6040,6040,0
20230914,181300,541185650,6040,6040,6040,6040,0
20230914,181200,541185650,6040,6040,6040,6040,912
20230914,181100,541185650,6040,6040,6040,6040,0
20230914,181000,541185650,6040,6040,6040,6040,0
20230914,180900,541185650,6040,6040,6040,6040,0
20230914,180800,541185650,6040,6040,6040,6040,0
20230914,180700,541185650,6040,6040,6040,6040,0
20230914,180600,541185650,6040,6040,6040,6040,0
20230914,180500,541185650,6040,6040,6040,6040,0
20230914,180400,541185650,6040,6040,6040,6040,0
20230914,180300,541185650,6040,6040,6040,6040,0
20230914,180200,541185650,6040,6040,6040,6040,0
20230914,180100,541185650,6040,6040,6040,6040,0
20230914,180000,541185650,6040,6040,6040,6040,0
20230914,175900,541185650,6040,6040,6040,6040,0
20230914,175800,541185650,6040,6040,6040,6040,0
20230914,175700,541185650,6040,6040,6040,6040,0
20230914,175600,541185650,6040,6040,6040,6040,0
20230914,175500,541185650,6040,6040,6040,6040,0
20230914,175400,541185650,6040,6040,6040,6040,0
20230914,175300,541185650,6040,6040,6040,6040,0
20230914,175200,541185650,6040,6040,6040,6040,0
20230914,175100,541185650,6040,6040,6040,6040,0
20230914,175000,541185650,6040,6040,6040,6040,0
20230914,174900,541185650,6040,6040,6040,6040,0
20230914,174800,541185650,6040,6040,6040,6040,0
20230914,174700,541185650,6040,6040,6040,6040,0
20230914,174600,541185650,6040,6040,6040,6040,0
20230914,174500,541185650,6040,6040,6040,6040,0
20230914,174400,541185650,6040,6040,6040,6040,0
20230914,174300,541185650,6040,6040,6040,6040,0
20230914,174200,541185650,6040,6040,6040,6040,912
20230914,174100,541185650,6040,6040,6040,6040,0
20230914,174000,541185650,6040,6040,6040,6040,0
20230914,173900,541185650,6040,6040,6040,6040,0
20230914,173800,541185650,6040,6040,6040,6040,0
20230914,173700,541185650,6040,6040,6040,6040,0
20230914,173600,541185650,6040,6040,6040,6040,0
20230914,173500,541185650,6040,6040,6040,6040,0
20230914,173400,541185650,6040,6040,6040,6040,0
20230914,173300,541185650,6040,6040,6040,6040,0
20230914,173200,541185650,6040,6040,6040,6040,0
20230914,173100,541185650,6040,6040,6040,6040,0
20230914,173000,541185650,6040,6040,6040,6040,0
20230914,172900,541185650,6040,6040,6040,6040,0
20230914,172800,541185650,6040,6040,6040,6040,0
20230914,172700,541185650,6040,6040,6040,6040,0
20230914,172600,541185650,6040,6040,6040,6040,0
20230914,172500,541185650,6040,6040,6040,6040,0
20230914,172400,541185650,6040,6040,6040,6040,0
20230914,172300,541185650,6040,6040,6040,6040,0
20230914,172200,541185650,6040,6040,6040,6040,0
20230914,172100,541185650,6040,6040,6040,6040,0
20230914,172000,541185650,6040,6040,6040,6040,0
20230914,171900,541185650,6040,6040,6040,6040,0
20230914,171800,541185650,6040,6040,6040,6040,0
20230914,171700,541185650,6040,6040,6040,6040,0
20230914,171600,541185650,6040,6040,6040,6040,0
20230914,171500,541185650,6040,6040,6040,6040,0
20230914,171400,541185650,6040,6040,6040,6040,0
20230914,171300,541185650,6040,6040,6040,6040,0
20230914,171200,541185650,6040,6040,6040,6040,912
20230914,171100,541185650,6040,6040,6040,6040,0
20230914,171000,541185650,6040,6040,6040,6040,0
20230914,170900,541185650,6040,6040,6040,6040,0
20230914,170800,541185650,6040,6040,6040,6040,0
20230914,170700,541185650,6040,6040,6040,6040,0
20230914,170600,541185650,6040,6040,6040,6040,0
20230914,170500,541185650,6040,6040,6040,6040,0
20230914,170400,541185650,6040,6040,6040,6040,0
20230914,170300,541185650,6040,6040,6040,6040,0
20230914,170200,541185650,6040,6040,6040,6040,0
20230914,170100,541185650,6040,6040,6040,6040,0
20230914,170000,541185650,6040,6040,6040,6040,0
20230914,165900,541185650,6040,6040,6040,6040,0
20230914,165800,541185650,6040,6040,6040,6040,0
20230914,165700,541185650,6040,6040,6040,6040,0
20230914,165600,541185650,6040,6040,6040,6040,0
20230914,165500,541185650,6040,6040,6040,6040,0
20230914,165400,541185650,6040,6040,6040,6040,0
20230914,165300,541185650,6040,6040,6040,6040,0
20230914,165200,541185650,6040,6040,6040,6040,0
20230914,165100,541185650,6040,6040,6040,6040,0
20230914,165000,541185650,6040,6040,6040,6040,0
20230914,164900,541185650,6040,6040,6040,6040,0
20230914,164800,541185650,6040,6040,6040,6040,0
20230914,164700,541185650,6040,6040,6040,6040,0
20230914,164600,541185650,6040,6040,6040,6040,0
20230914,164500,541185650,6040,6040,6040,6040,0
20230914,164400,541185650,6040,6040,6040,6040,0
20230914,164300,541185650,6040,6040,6040,6040,0
20230914,164200,541185650,6040,6040,6040,6040,912
20230914,164100,541185650,6040,6040,6040,6040,0
20230914,164000,541185650,6040,6040,6040,6040,0
20230914,163900,541185650,6040,6040,6040,6040,0
20230914,163800,541185650,6040,6040,6040,6040,0
20230914,163700,541185650,6040,6040,6040,6040,0
20230914,163600,541185650,6040,6040,6040,6040,0
20230914,163500,541185650,6040,6040,6040,6040,0
20230914,163400,541185650,6040,6040,6040,6040,0
20230914,163300,541185650,6040,6040,6040,6040,0
20230914,163200,541185650,6040,6040,6040,6040,0
20230914,163100,541185650,6040,6040,6040,6040,0
20230914,163000,541185650,6040,6040,6040,6040,0
20230914,162900,541185650,6040,6040,6040,6040,0
20230914,162800,541185650,6040,6040,6040,6040,0
20230914,162700,541185650,6040,6040,6040,6040,0
20230914,162600,541185650,6040,6040,6040,6040,0
20230914,162500,541185650,6040,6040,6040,6040,0
20230914,162400,541185650,6040,6040,6040,6040,0
20230914,162300,541185650,6040,6040,6040,6040,0
20230914,162200,541185650,6040,6040,6040,6040,0
20230914,162100,541185650,6040,6040,6040,6040,0
20230914,162000,541185650,6040,6040,6040,6040,0
20230914,161900,541185650,6040,6040,6040,6040,0
20230914,161800,541185650,6040,6040,6040,6040,0
20230914,161700,541185650,6040,6040,6040,6040,0
20230914,161600,541185650,6040,6040,6040,6040,0
20230914,161500,541185650,6040,6040,6040,6040,0
20230914,161400,541185650,6040,6040,6040,6040,0
20230914,161300,541185650,6040,6040,6040,6040,0
20230914,161200,541185650,6040,6040,6040,6040,912
20230914,161100,541185650,6040,6040,6040,6040,0
20230914,161000,541185650,6040,6040,6040,6040,0
20230914,160900,541185650,6040,6040,6040,6040,0
20230914,160800,541185650,6040,6040,6040,6040,0
20230914,160700,541185650,6040,6040,6040,6040,0
20230914,160600,541185650,6040,6040,6040,6040,0
20230914,160500,541185650,6040,6040,6040,6040,0
20230914,160400,541185650,6040,6040,6040,6040,0
20230914,160300,541185650,6040,6040,6040,6040,0
20230914,160200,541185650,6040,6040,6040,6040,0
20230914,160100,541185650,6040,6040,6040,6040,0
20230914,160000,541185650,6040,6040,6040,6040,0
20230914,155900,541185650,6040,6040,6040,6040,0
20230914,155800,541185650,6040,6040,6040,6040,0
20230914,155700,541185650,6040,6040,6040,6040,0
20230914,155600,541185650,6040,6040,6040,6040,0
20230914,155500,541185650,6040,6040,6040,6040,0
20230914,155400,541185650,6040,6040,6040,6040,0
20230914,155300,541185650,6040,6040,6040,6040,0
20230914,155200,541185650,6040,6040,6040,6040,0
20230914,155100,541185650,6040,6040,6040,6040,0
20230914,155000,541185650,6040,6040,6040,6040,0
20230914,154900,541185650,6040,6040,6040,6040,0
20230914,154800,541185650,6040,6040,6040,6040,0
20230914,154700,541185650,6040,6040,6040,6040,0
20230914,154600,541185650,6040,6040,6040,6040,0
20230914,154500,541185650,6040,6040,6040,6040,0
20230914,154400,541185650,6040,6040,6040,6040,0
20230914,154300,541185650,6040,6040,6040,6040,0
20230914,154200,541185650,6040,6040,6040,6040,912
20230914,154100,541185650,6040,6040,6040,6040,0
20230914,154000,541185650,6040,6040,6040,6040,0
20230914,153900,541185650,6040,6040,6040,6040,0
20230914,153800,541185650,6040,6040,6040,6040,0
20230914,153700,541185650,6040,6040,6040,6040,0
20230914,153600,541185650,6040,6040,6040,6040,0
20230914,153500,541185650,6040,6040,6040,6040,0
20230914,153400,541185650,6040,6040,6040,6040,0
20230914,153300,541185650,6040,6040,6040,6040,0
20230914,153200,541185650,6040,6040,6040,6040,0
20230914,153100,541185650,6040,6040,6040,6040,0
20230914,153000,541185650,6040,6040,6040,6040,912
20230914,152900,535677170,6040,6040,6040,6040,0
20230914,152800,535677170,6040,6040,6040,6040,0
20230914,152700,535677170,6040,6040,6040,6040,0
20230914,152600,535677170,6040,6040,6040,6040,0
20230914,152500,535677170,6040,6040,6040,6040,0
20230914,152400,535677170,6040,6040,6040,6040,0
20230914,152300,535677170,6040,6040,6040,6040,0
20230914,152200,535677170,6040,6040,6040,6040,0
20230914,152100,535677170,6040,6040,6040,6040,0
20230914,152000,535677170,6040,6040,6040,6040,0
20230914,151900,535677170,6040,6060,6080,6040,311
20230914,151800,533792690,6070,6070,6080,6070,1008
20230914,151700,527674120,6080,6090,6090,6080,56
20230914,151600,527333580,6100,6090,6100,6090,146
20230914,151500,526444430,6100,6100,6100,6090,72
20230914,151400,526005240,6090,6090,6090,6090,198
20230914,151300,524799420,6080,6090,6090,6080,572
20230914,151200,521321640,6090,6090,6090,6090,1
20230914,151100,521315550,6100,6090,6100,6090,101
20230914,151000,520700450,6100,6100,6100,6100,1
20230914,150900,520694350,6100,6100,6100,6100,65
20230914,150800,520297850,6100,6100,6100,6100,51
20230914,150700,519986750,6100,6100,6100,6100,96
20230914,150600,519401150,6110,6100,6110,6100,54
20230914,150500,519071740,6100,6100,6100,6100,2
20230914,150400,519059540,6100,6100,6100,6100,1
20230914,150300,519053440,6090,6090,6090,6090,101
20230914,150200,518438350,6090,6090,6090,6090,231
20230914,150100,517031560,6100,6100,6100,6100,220
20230914,150000,515689560,6090,6090,6090,6090,871
20230914,145900,510385170,6090,6090,6090,6090,31
20230914,145800,510196380,6090,6100,6100,6060,449
20230914,145700,507462790,6100,6090,6100,6090,700
20230914,145600,503199680,6090,6070,6090,6070,3253
20230914,145500,483445960,6070,6070,6070,6070,51
20230914,145400,483136390,6080,6080,6080,6080,51
20230914,145300,482826310,6090,6090,6090,6090,2
20230914,145200,482814130,6090,6070,6090,6070,734
20230914,145100,478355490,6050,6070,6070,6050,409
20230914,145000,475880600,6080,6080,6080,6080,2
20230914,144900,475868440,6080,6080,6080,6070,161
20230914,144800,474891130,6080,6080,6080,6070,24
20230914,144700,474745240,6090,6090,6090,6090,21
20230914,144600,474617350,6090,6090,6090,6090,1
20230914,144500,474611260,6090,6090,6090,6090,2
20230914,144400,474599080,6090,6090,6090,6090,1
20230914,144300,474592990,6090,6090,6090,6090,1
20230914,144200,474586900,6090,6090,6090,6090,1
20230914,144100,474580810,6090,6090,6090,6090,2
20230914,144000,474568630,6090,6090,6090,6090,1
20230914,143900,474562540,6090,6090,6090,6090,1
20230914,143800,474556450,6090,6090,6090,6090,1
20230914,143700,474550360,6090,6090,6090,6090,2
20230914,143600,474538180,6090,6080,6090,6080,21
20230914,143500,474410480,6080,6080,6080,6080,201
20230914,143400,473188400,6080,6080,6080,6080,1
20230914,143300,473182320,6080,6080,6080,6080,2
20230914,143200,473170160,6080,6080,6080,6080,1
20230914,143100,473164080,6080,6080,6080,6080,1
20230914,143000,473158000,6080,6080,6080,6080,1
20230914,142900,473151920,6080,6050,6080,6050,10
20230914,142800,473091330,6090,6090,6090,6090,1
20230914,142700,473085240,6090,6090,6090,6090,1
20230914,142600,473079150,6090,6090,6090,6090,1
20230914,142500,473073060,6090,6090,6090,6090,2
20230914,142400,473060880,6090,6090,6090,6090,1
20230914,142300,473054790,6090,6090,6090,6090,1
20230914,142200,473048700,6090,6050,6090,6050,6
20230914,142100,473012360,6090,6090,6090,6090,52
20230914,142000,472695680,6090,6090,6090,6090,151
20230914,141900,471776090,6090,6090,6090,6090,1
20230914,141800,471770000,6090,6090,6090,6090,1
20230914,141700,471763910,6090,6090,6090,6090,3
20230914,141600,471745640,6040,6090,6090,6040,4
20230914,141500,471721380,6090,6090,6090,6090,6
20230914,141400,471684840,6090,6090,6090,6090,2
20230914,141300,471672660,6090,6060,6090,6060,13
20230914,141200,471593790,6060,6060,6090,6060,801
20230914,141100,466739700,6090,6090,6090,6090,1
20230914,141000,466733610,6090,6090,6090,6090,1
20230914,140900,466727520,6090,6100,6100,6060,272
20230914,140800,465079100,6070,6070,6100,6070,2404
20230914,140700,450480700,6060,6030,6060,6030,875
20230914,140600,445184330,6050,6050,6050,6050,1
20230914,140500,445178280,6050,6050,6050,6050,2
20230914,140400,445166180,6050,6040,6060,6000,1375
20230914,140300,436910250,6060,6060,6060,6060,7
20230914,140200,436867830,6040,6060,6060,6040,18
20230914,140100,436759090,6050,6060,6060,6050,52
20230914,140000,436444470,6060,6040,6060,6040,1424
20230914,135900,427839130,6040,6060,6060,6040,379
20230914,135800,425549950,6060,6060,6060,6060,1
20230914,135700,425543890,6060,6060,6070,6040,6
20230914,135600,425507540,6070,6040,6070,6040,111
20230914,135500,424834070,6040,6060,6070,6040,1190
20230914,135400,417643100,6070,6070,6070,6070,10
20230914,135300,417582400,6090,6040,6100,6040,1522
20230914,135200,408369630,6030,6030,6030,6030,100
20230914,135100,407766630,6040,6040,6040,6040,1
20230914,135000,407760590,6040,6040,6040,6040,1
20230914,134900,407754550,6040,6030,6040,6030,233
20230914,134800,406347330,6030,6030,6030,6030,395
20230914,134700,403965480,6030,6020,6030,5970,3285
20230914,134600,384315520,6030,6030,6030,6030,2
20230914,134500,384303460,6030,6030,6030,6030,2
20230914,134400,384291400,6030,6030,6030,6030,1
20230914,134300,384285370,6030,6030,6030,6030,1
20230914,134200,384279340,6030,6030,6030,6030,6
20230914,134100,384243160,6030,6020,6030,6020,13
20230914,134000,384164870,6030,6030,6030,6030,1
20230914,133900,384158840,6030,6040,6040,6030,3
20230914,133800,384140740,6040,6030,6040,6030,3
20230914,133700,384122630,6040,5990,6040,5990,4795
20230914,133600,355328060,5990,5990,5990,5990,2
20230914,133500,355316080,5990,5980,5990,5980,107
20230914,133400,354675180,5990,5970,5990,5970,334
20230914,133300,352681180,5990,5990,5990,5990,2
20230914,133200,352669200,5990,5990,5990,5990,2
20230914,133100,352657220,5990,5980,5990,5980,19
20230914,133000,352543590,5970,5990,5990,5970,11
20230914,132900,352477900,5980,5980,5980,5980,270
20230914,132800,350863300,5980,5980,5980,5980,1
20230914,132700,350857320,5980,5980,5980,5980,21
20230914,132600,350731740,5980,5980,5980,5980,504
20230914,132500,347717820,5980,5970,5980,5970,103
20230914,132400,347102880,5980,5980,5980,5980,1
20230914,132300,347096900,5980,5990,5990,5980,2
20230914,132200,347084930,5990,5990,5990,5990,1
20230914,132100,347078940,5990,5970,5990,5970,370
20230914,132000,344870000,5990,5990,5990,5990,1
20230914,131900,344864010,5990,5990,5990,5990,1
20230914,131800,344858020,5990,5970,5990,5970,201
20230914,131700,343658030,5990,5970,5990,5970,4
20230914,131600,343634090,5990,5990,5990,5990,1
20230914,131500,343628100,5990,5990,5990,5990,12
20230914,131400,343556220,5990,5990,5990,5990,22
20230914,131300,343424440,5990,5990,5990,5990,2
20230914,131200,343412460,5990,5990,5990,5990,1
20230914,131100,343406470,5990,5990,5990,5990,1
20230914,131000,343400480,5990,5990,5990,5990,21
20230914,130900,343274690,5990,5990,5990,5990,2
20230914,130800,343262710,5990,5990,5990,5990,11
20230914,130700,343196820,5990,5970,5990,5970,213
20230914,130600,341925190,5990,5990,5990,5990,11
20230914,130500,341859300,5990,5990,5990,5990,2
20230914,130400,341847320,5990,5990,5990,5990,102
20230914,130300,341236340,5990,5990,5990,5990,2
20230914,130200,341224360,5970,5980,5990,5970,429
20230914,130100,338661950,5990,5990,5990,5990,2
20230914,130000,338649970,5990,5990,5990,5990,1
20230914,125900,338643980,6000,6000,6000,6000,1
20230914,125800,338637980,6000,6000,6000,6000,1
20230914,125700,338631980,6000,6000,6000,6000,3
20230914,125600,338613980,6000,6000,6000,6000,2
20230914,125500,338601980,6000,6000,6000,6000,31
20230914,125400,338415980,6000,6000,6000,6000,1
20230914,125300,338409980,6000,6000,6000,6000,4
20230914,125200,338385980,6000,6000,6000,6000,1
20230914,125100,338379980,6000,6000,6000,6000,1
20230914,125000,338373980,6000,6000,6000,6000,1
20230914,124900,338367980,6000,5980,6000,5980,33
20230914,124800,338170580,5980,6000,6000,5980,13
20230914,124700,338092820,6000,5980,6000,5980,103
20230914,124600,337476820,6000,6000,6000,6000,2
20230914,124500,337464820,6000,6000,6000,6000,3
20230914,124400,337446820,6000,5990,6000,5990,155
20230914,124300,336518350,5990,6000,6000,5990,72
20230914,124200,336087060,6000,6000,6000,6000,1
20230914,124100,336081060,6000,6000,6000,6000,2
20230914,124000,336069060,6000,5990,6000,5980,551
20230914,123900,332770040,5990,5990,5990,5990,266
20230914,123800,331176700,5990,5990,5990,5990,1
20230914,123700,331170710,5990,5990,5990,5990,7
20230914,123600,331128780,6000,6000,6000,6000,2
20230914,123500,331116780,6000,6000,6000,6000,1
20230914,123400,331110780,5990,6000,6000,5990,82
20230914,123300,330619580,6000,6000,6000,6000,52
20230914,123200,330307580,6000,6000,6010,6000,14
20230914,123100,330223570,6000,6000,6000,6000,2
20230914,123000,330211570,6000,6000,6000,6000,1
20230914,122900,330205570,5970,6000,6000,5970,552
20230914,122800,326908570,6000,6000,6000,6000,91
20230914,122700,326362570,6000,6000,6000,6000,1
20230914,122600,326356570,6000,6000,6000,6000,20
20230914,122500,326236570,6000,6000,6000,6000,3
20230914,122400,326218570,6000,6000,6000,6000,1
20230914,122300,326212570,6000,6000,6000,6000,1
20230914,122200,326206570,6000,6000,6000,6000,1
20230914,122100,326200570,6000,6000,6000,6000,2
20230914,122000,326188570,6000,6000,6000,6000,2
20230914,121900,326176570,6000,6000,6000,6000,1
20230914,121800,326170570,6000,5960,6000,5960,217
20230914,121700,324877210,6000,6000,6000,6000,2
20230914,121600,324865210,6000,6000,6000,6000,2
20230914,121500,324853210,6000,6000,6000,6000,1
20230914,121400,324847210,6000,6000,6000,6000,2
20230914,121300,324835210,6000,6000,6000,6000,2
20230914,121200,324823210,6000,6000,6000,6000,1
20230914,121100,324817210,6000,6000,6000,6000,2
20230914,121000,324805210,6000,6000,6000,6000,1
20230914,120900,324799210,6000,6000,6000,6000,2
20230914,120800,324787210,6000,6000,6000,6000,1
20230914,120700,324781210,6000,6000,6000,6000,1
20230914,120600,324775210,6000,6000,6000,6000,1
20230914,120500,324769210,6000,5970,6000,5970,73
20230914,120400,324333310,6000,5980,6000,5980,36
20230914,120300,324118010,6000,6000,6000,5970,9
20230914,120200,324064180,6000,6000,6000,6000,1
20230914,120100,324058180,5980,5980,6000,5980,952
20230914,120000,318365180,6000,6000,6000,6000,0
20230914,115900,318365180,6000,6000,6000,6000,0
20230914,115800,318365180,6000,6000,6000,6000,0
20230914,115700,318365180,6000,6000,6000,6000,0
20230914,115600,318365180,6000,6000,6000,6000,1
20230914,115500,318359180,5980,5980,5980,5980,0
20230914,115400,318359180,5980,5980,5980,5980,11
20230914,115300,318293400,6000,6000,6000,6000,0
20230914,115200,318293400,6000,6000,6000,6000,0
20230914,115100,318293400,6000,6000,6000,6000,5
20230914,115000,318263400,6000,5980,6000,5980,1951
20230914,114900,306589740,6010,6010,6010,6010,0
20230914,114800,306589740,6010,6010,6010,6010,0
20230914,114700,306589740,6010,6010,6010,6010,0
20230914,114600,306589740,6010,6010,6010,6010,0
20230914,114500,306589740,6010,6010,6010,6010,0
20230914,114400,306589740,6010,5980,6010,5980,11
20230914,114300,306523930,6010,6010,6010,6010,0
20230914,114200,306523930,6010,6010,6010,6010,0
20230914,114100,306523930,6010,6010,6010,6010,1
20230914,114000,306517920,5990,6000,6000,5990,65
20230914,113900,306128070,5980,5960,5980,5960,825
20230914,113800,301195870,5960,5960,5960,5960,0
20230914,113700,301195870,5960,5950,5980,5950,139
20230914,113600,300365610,5950,5950,5950,5950,0
20230914,113500,300365610,5950,5950,5950,5950,0
20230914,113400,300365610,5950,5950,5950,5950,0
20230914,113300,300365610,5950,5950,5950,5950,0
20230914,113200,300365610,5950,5970,5980,5950,72
20230914,113100,299937080,5980,5980,5980,5980,0
20230914,113000,299937080,5980,5980,5980,5980,0
20230914,112900,299937080,5980,5950,5980,5950,14
20230914,112800,299853750,5940,5980,5980,5940,13
20230914,112700,299776050,5980,5940,5980,5940,224
20230914,112600,298437090,5980,5980,5980,5980,0
20230914,112500,298437090,5980,5980,5980,5980,0
20230914,112400,298437090,5980,5980,5980,5980,0
20230914,112300,298437090,5980,5980,5980,5980,0
20230914,112200,298437090,5980,5970,5980,5970,31
20230914,112100,298252010,5930,5930,5930,5930,0
20230914,112000,298252010,5930,5970,5970,5930,14
20230914,111900,298168790,5930,5940,5940,5930,200
20230914,111800,296982590,5980,5980,5980,5980,94
20230914,111700,296420470,5980,5980,5980,5980,1
20230914,111600,296414490,5980,5980,5980,5980,0
20230914,111500,296414490,5980,5980,5980,5980,0
20230914,111400,296414490,5980,5980,5980,5980,0
20230914,111300,296414490,5980,5980,5980,5980,1
20230914,111200,296408510,5930,5980,5980,5930,3
20230914,111100,296390670,5930,5960,5960,5930,200
20230914,111000,295203740,5960,5960,5960,5960,0
20230914,110900,295203740,5960,5950,5960,5950,106
20230914,110800,294572040,5950,5950,5950,5950,109
20230914,110700,293923490,5950,5950,5950,5950,0
20230914,110600,293923490,5950,5950,5950,5950,103
20230914,110500,293310640,5960,5960,5960,5960,0
20230914,110400,293310640,5960,5960,5960,5960,50
20230914,110300,293012640,5970,5970,5970,5970,0
20230914,110200,293012640,5970,5970,5970,5970,0
20230914,110100,293012640,5970,5970,5970,5970,23
20230914,110000,292875330,5980,5980,5980,5980,1
20230914,105900,292869350,5980,5980,5980,5980,1
20230914,105800,292863370,5980,5980,5980,5980,0
20230914,105700,292863370,5980,5980,5980,5980,0
20230914,105600,292863370,5980,5980,5980,5980,1
20230914,105500,292857390,5980,5980,5980,5980,1
20230914,105400,292851410,5940,5940,5980,5940,114
20230914,105300,292174210,5980,5940,5980,5940,106
20230914,105200,291544530,5990,5990,5990,5990,300
20230914,105100,289747530,5990,5990,5990,5990,1
20230914,105000,289741540,5990,5990,5990,5990,0
20230914,104900,289741540,5990,5990,5990,5990,0
20230914,104800,289741540,5990,5990,5990,5990,200
20230914,104700,288543540,5990,5980,5990,5980,7
20230914,104600,288501660,5990,5990,5990,5990,0
20230914,104500,288501660,5990,5980,5990,5980,18
20230914,104400,288393910,5990,5990,5990,5990,2
20230914,104300,288381930,5960,5940,5960,5940,4488
20230914,104200,261658890,5960,5960,5960,5960,0
20230914,104100,261658890,5960,5960,5960,5960,257
20230914,104000,260127170,5950,5950,5950,5950,0
20230914,103900,260127170,5950,5960,5960,5910,945
20230914,103800,254530140,5960,5960,5960,5960,1
20230914,103700,254524180,5960,5960,5960,5960,0
20230914,103600,254524180,5960,5960,5960,5960,0
20230914,103500,254524180,5960,5960,5960,5960,1
20230914,103400,254518220,5960,5950,5960,5950,100
20230914,103300,253923210,5960,5960,5960,5960,66
20230914,103200,253529850,5910,5940,5980,5910,3998
20230914,103100,229848700,5940,5940,5940,5940,0
20230914,103000,229848700,5940,5940,5980,5940,1601
20230914,102900,220338720,5980,5980,5980,5980,13
20230914,102800,220260980,5940,5940,5940,5940,385
20230914,102700,217974080,5980,5980,5980,5980,0
20230914,102600,217974080,5980,5980,5980,5980,1
20230914,102500,217968100,5940,5980,5980,5940,302
20230914,102400,216174140,5940,5940,5940,5940,100
20230914,102300,215580140,5980,5950,5980,5950,201
20230914,102200,214384160,5950,5950,5950,5950,207
20230914,102100,213152510,5950,5960,5960,5950,500
20230914,102000,210176100,5990,5990,5990,5980,48
20230914,101900,209888750,5990,5990,5990,5990,1
20230914,101800,209882760,5950,5950,5950,5950,528
20230914,101700,206741160,6000,6000,6000,6000,0
20230914,101600,206741160,6000,6000,6000,6000,0
20230914,101500,206741160,6000,6000,6000,6000,0
20230914,101400,206741160,6000,6000,6000,6000,1
20230914,101300,206735160,5950,5990,6000,5950,119
20230914,101200,206024340,5990,5990,5990,5980,195
20230914,101100,204856390,5950,5950,5950,5950,78
20230914,101000,204392290,5990,5980,5990,5980,56
20230914,100900,204056900,5990,5990,5990,5990,1
20230914,100800,204050910,5950,5950,5950,5950,1
20230914,100700,204044960,5990,5990,5990,5990,0
20230914,100600,204044960,5990,5990,5990,5990,0
20230914,100500,204044960,5990,5960,6000,5950,1002
20230914,100400,198082770,5970,5970,5970,5970,718
20230914,100300,193796310,5970,5990,6000,5970,180
20230914,100200,192721500,6000,6000,6000,6000,100
20230914,100100,192121500,6000,6000,6000,6000,1
20230914,100000,192115500,5950,5950,5950,5950,37
20230914,095900,191895350,5960,5960,5960,5960,244
20230914,095800,190441110,6000,6000,6000,6000,0
20230914,095700,190441110,6000,5980,6000,5980,396
20230914,095600,188070760,5990,6000,6000,5980,3
20230914,095500,188052790,6010,6010,6010,6010,0
20230914,095400,188052790,6010,6010,6010,6010,1
20230914,095300,188046780,6020,6020,6020,6020,0
20230914,095200,188046780,6020,6020,6020,6020,1
20230914,095100,188040760,6020,6010,6020,5960,1636
20230914,095000,178283960,6020,6030,6030,6020,2
20230914,094900,178271910,6040,6040,6040,6040,2
20230914,094800,178259830,6030,6040,6040,6030,75
20230914,094700,177806890,6040,6040,6040,6040,2
20230914,094600,177794810,6040,6040,6040,6040,31
20230914,094500,177607570,6040,6040,6040,6030,3
20230914,094400,177589460,6040,6030,6040,6030,6
20230914,094300,177553270,6040,6040,6040,6040,1
20230914,094200,177547230,6040,6040,6040,6030,31
20230914,094100,177360270,6040,6030,6040,6010,26
20230914,094000,177203650,6040,6040,6040,6040,4
20230914,093900,177179490,6040,6040,6040,6040,1
20230914,093800,177173450,6040,6040,6040,6040,4
20230914,093700,177149290,6040,5970,6050,5970,2005
20230914,093600,165106440,5970,5900,5970,5880,1085
20230914,093500,158716950,5980,5980,5980,5880,1362
20230914,093400,150681960,5880,6000,6000,5880,1044
20230914,093300,144508230,6000,6000,6000,6000,5
20230914,093200,144478230,6000,6030,6030,5910,1295
20230914,093100,136782780,5950,6020,6030,5950,158
20230914,093000,135831770,6020,6030,6030,6020,4
20230914,092900,135807670,6030,6030,6030,6030,15
20230914,092800,135717220,6030,6040,6040,5930,54
20230914,092700,135396590,5930,6010,6050,5920,514
20230914,092600,132327910,6010,6050,6050,5980,683
20230914,092500,128236310,6050,6050,6050,6050,7
20230914,092400,128193960,6050,6040,6050,6010,1048
20230914,092300,121893990,6040,6050,6050,6010,171
20230914,092200,120865650,6050,6050,6050,6020,17
20230914,092100,120762830,6050,6040,6050,6040,104
20230914,092000,120133720,6050,6040,6050,6010,324
20230914,091900,118185530,6000,6050,6050,6000,1471
20230914,091800,109347730,6050,6060,6060,6050,5
20230914,091700,109317460,6060,6060,6060,6060,1
20230914,091600,109311400,6060,6050,6060,6050,2
20230914,091500,109299290,6070,6010,6070,6010,10
20230914,091400,109239130,6120,6040,6130,6010,338
20230914,091300,107196270,6040,6020,6070,6000,2151
20230914,091200,94184910,6000,6080,6080,6000,917
20230914,091100,88634740,6080,6000,6250,6000,4223
20230914,091000,62732450,6000,5920,6000,5880,1438
20230914,090900,54204270,5960,5950,5960,5950,88
20230914,090800,53680390,5950,5950,5950,5920,442
20230914,090700,51050520,5970,5970,5970,5970,0
20230914,090600,51050520,5970,5900,5970,5900,137
20230914,090500,50238450,5900,5890,5900,5890,3101
20230914,090400,31946660,5900,5900,5900,5900,1
20230914,090300,31940760,5900,5850,5910,5850,721
20230914,090200,27686460,5850,5880,5880,5840,1812
20230914,090100,17088560,5880,5920,5920,5880,112
20230914,090000,16425600,5920,5900,5920,5890,1766