stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230911,204300,931098990,7130,7130,7130,7130,8116
20230911,204200,931098990,7130,7130,7130,7130,0
20230911,204100,931098990,7130,7130,7130,7130,0
20230911,204000,931098990,7130,7130,7130,7130,0
20230911,203900,931098990,7130,7130,7130,7130,0
20230911,203800,931098990,7130,7130,7130,7130,0
20230911,203700,931098990,7130,7130,7130,7130,0
20230911,203600,931098990,7130,7130,7130,7130,0
20230911,203500,931098990,7130,7130,7130,7130,0
20230911,203400,931098990,7130,7130,7130,7130,0
20230911,203300,931098990,7130,7130,7130,7130,0
20230911,203200,931098990,7130,7130,7130,7130,0
20230911,203100,931098990,7130,7130,7130,7130,0
20230911,203000,931098990,7130,7130,7130,7130,0
20230911,202900,931098990,7130,7130,7130,7130,0
20230911,202800,931098990,7130,7130,7130,7130,0
20230911,202700,931098990,7130,7130,7130,7130,0
20230911,202600,931098990,7130,7130,7130,7130,0
20230911,202500,931098990,7130,7130,7130,7130,0
20230911,202400,931098990,7130,7130,7130,7130,0
20230911,202300,931098990,7130,7130,7130,7130,0
20230911,202200,931098990,7130,7130,7130,7130,0
20230911,202100,931098990,7130,7130,7130,7130,0
20230911,202000,931098990,7130,7130,7130,7130,0
20230911,201900,931098990,7130,7130,7130,7130,0
20230911,201800,931098990,7130,7130,7130,7130,0
20230911,201700,931098990,7130,7130,7130,7130,0
20230911,201600,931098990,7130,7130,7130,7130,0
20230911,201500,931098990,7130,7130,7130,7130,0
20230911,201400,931098990,7130,7130,7130,7130,0
20230911,201300,931098990,7130,7130,7130,7130,8116
20230911,201200,931098990,7130,7130,7130,7130,0
20230911,201100,931098990,7130,7130,7130,7130,0
20230911,201000,931098990,7130,7130,7130,7130,0
20230911,200900,931098990,7130,7130,7130,7130,0
20230911,200800,931098990,7130,7130,7130,7130,0
20230911,200700,931098990,7130,7130,7130,7130,0
20230911,200600,931098990,7130,7130,7130,7130,0
20230911,200500,931098990,7130,7130,7130,7130,0
20230911,200400,931098990,7130,7130,7130,7130,0
20230911,200300,931098990,7130,7130,7130,7130,0
20230911,200200,931098990,7130,7130,7130,7130,0
20230911,200100,931098990,7130,7130,7130,7130,0
20230911,200000,931098990,7130,7130,7130,7130,0
20230911,195900,931098990,7130,7130,7130,7130,0
20230911,195800,931098990,7130,7130,7130,7130,0
20230911,195700,931098990,7130,7130,7130,7130,0
20230911,195600,931098990,7130,7130,7130,7130,0
20230911,195500,931098990,7130,7130,7130,7130,0
20230911,195400,931098990,7130,7130,7130,7130,0
20230911,195300,931098990,7130,7130,7130,7130,0
20230911,195200,931098990,7130,7130,7130,7130,0
20230911,195100,931098990,7130,7130,7130,7130,0
20230911,195000,931098990,7130,7130,7130,7130,0
20230911,194900,931098990,7130,7130,7130,7130,0
20230911,194800,931098990,7130,7130,7130,7130,0
20230911,194700,931098990,7130,7130,7130,7130,0
20230911,194600,931098990,7130,7130,7130,7130,0
20230911,194500,931098990,7130,7130,7130,7130,0
20230911,194400,931098990,7130,7130,7130,7130,0
20230911,194300,931098990,7130,7130,7130,7130,8116
20230911,194200,931098990,7130,7130,7130,7130,0
20230911,194100,931098990,7130,7130,7130,7130,0
20230911,194000,931098990,7130,7130,7130,7130,0
20230911,193900,931098990,7130,7130,7130,7130,0
20230911,193800,931098990,7130,7130,7130,7130,0
20230911,193700,931098990,7130,7130,7130,7130,0
20230911,193600,931098990,7130,7130,7130,7130,0
20230911,193500,931098990,7130,7130,7130,7130,0
20230911,193400,931098990,7130,7130,7130,7130,0
20230911,193300,931098990,7130,7130,7130,7130,0
20230911,193200,931098990,7130,7130,7130,7130,0
20230911,193100,931098990,7130,7130,7130,7130,0
20230911,193000,931098990,7130,7130,7130,7130,0
20230911,192900,931098990,7130,7130,7130,7130,0
20230911,192800,931098990,7130,7130,7130,7130,0
20230911,192700,931098990,7130,7130,7130,7130,0
20230911,192600,931098990,7130,7130,7130,7130,0
20230911,192500,931098990,7130,7130,7130,7130,0
20230911,192400,931098990,7130,7130,7130,7130,0
20230911,192300,931098990,7130,7130,7130,7130,0
20230911,192200,931098990,7130,7130,7130,7130,0
20230911,192100,931098990,7130,7130,7130,7130,0
20230911,192000,931098990,7130,7130,7130,7130,0
20230911,191900,931098990,7130,7130,7130,7130,0
20230911,191800,931098990,7130,7130,7130,7130,0
20230911,191700,931098990,7130,7130,7130,7130,0
20230911,191600,931098990,7130,7130,7130,7130,0
20230911,191500,931098990,7130,7130,7130,7130,0
20230911,191400,931098990,7130,7130,7130,7130,0
20230911,191300,931098990,7130,7130,7130,7130,8116
20230911,191200,931098990,7130,7130,7130,7130,0
20230911,191100,931098990,7130,7130,7130,7130,0
20230911,191000,931098990,7130,7130,7130,7130,0
20230911,190900,931098990,7130,7130,7130,7130,0
20230911,190800,931098990,7130,7130,7130,7130,0
20230911,190700,931098990,7130,7130,7130,7130,0
20230911,190600,931098990,7130,7130,7130,7130,0
20230911,190500,931098990,7130,7130,7130,7130,0
20230911,190400,931098990,7130,7130,7130,7130,0
20230911,190300,931098990,7130,7130,7130,7130,0
20230911,190200,931098990,7130,7130,7130,7130,0
20230911,190100,931098990,7130,7130,7130,7130,0
20230911,190000,931098990,7130,7130,7130,7130,0
20230911,185900,931098990,7130,7130,7130,7130,0
20230911,185800,931098990,7130,7130,7130,7130,0
20230911,185700,931098990,7130,7130,7130,7130,0
20230911,185600,931098990,7130,7130,7130,7130,0
20230911,185500,931098990,7130,7130,7130,7130,0
20230911,185400,931098990,7130,7130,7130,7130,0
20230911,185300,931098990,7130,7130,7130,7130,0
20230911,185200,931098990,7130,7130,7130,7130,0
20230911,185100,931098990,7130,7130,7130,7130,0
20230911,185000,931098990,7130,7130,7130,7130,0
20230911,184900,931098990,7130,7130,7130,7130,0
20230911,184800,931098990,7130,7130,7130,7130,0
20230911,184700,931098990,7130,7130,7130,7130,0
20230911,184600,931098990,7130,7130,7130,7130,0
20230911,184500,931098990,7130,7130,7130,7130,0
20230911,184400,931098990,7130,7130,7130,7130,0
20230911,184300,931098990,7130,7130,7130,7130,8116
20230911,184200,931098990,7130,7130,7130,7130,0
20230911,184100,931098990,7130,7130,7130,7130,0
20230911,184000,931098990,7130,7130,7130,7130,0
20230911,183900,931098990,7130,7130,7130,7130,0
20230911,183800,931098990,7130,7130,7130,7130,0
20230911,183700,931098990,7130,7130,7130,7130,0
20230911,183600,931098990,7130,7130,7130,7130,0
20230911,183500,931098990,7130,7130,7130,7130,0
20230911,183400,931098990,7130,7130,7130,7130,0
20230911,183300,931098990,7130,7130,7130,7130,0
20230911,183200,931098990,7130,7130,7130,7130,0
20230911,183100,931098990,7130,7130,7130,7130,0
20230911,183000,931098990,7130,7130,7130,7130,0
20230911,182900,931098990,7130,7130,7130,7130,0
20230911,182800,931098990,7130,7130,7130,7130,0
20230911,182700,931098990,7130,7130,7130,7130,0
20230911,182600,931098990,7130,7130,7130,7130,0
20230911,182500,931098990,7130,7130,7130,7130,0
20230911,182400,931098990,7130,7130,7130,7130,0
20230911,182300,931098990,7130,7130,7130,7130,0
20230911,182200,931098990,7130,7130,7130,7130,0
20230911,182100,931098990,7130,7130,7130,7130,0
20230911,182000,931098990,7130,7130,7130,7130,0
20230911,181900,931098990,7130,7130,7130,7130,0
20230911,181800,931098990,7130,7130,7130,7130,0
20230911,181700,931098990,7130,7130,7130,7130,0
20230911,181600,931098990,7130,7130,7130,7130,0
20230911,181500,931098990,7130,7130,7130,7130,0
20230911,181400,931098990,7130,7130,7130,7130,0
20230911,181300,931098990,7130,7130,7130,7130,8116
20230911,181200,931098990,7130,7130,7130,7130,0
20230911,181100,931098990,7130,7130,7130,7130,0
20230911,181000,931098990,7130,7130,7130,7130,0
20230911,180900,931098990,7130,7130,7130,7130,0
20230911,180800,931098990,7130,7130,7130,7130,0
20230911,180700,931098990,7130,7130,7130,7130,0
20230911,180600,931098990,7130,7130,7130,7130,0
20230911,180500,931098990,7130,7130,7130,7130,0
20230911,180400,931098990,7130,7130,7130,7130,0
20230911,180300,931098990,7130,7130,7130,7130,0
20230911,180200,931098990,7130,7130,7130,7130,0
20230911,180100,931098990,7130,7130,7130,7130,0
20230911,180000,931098990,7130,7130,7130,7130,0
20230911,175900,931098990,7130,7130,7130,7130,0
20230911,175800,931098990,7130,7130,7130,7130,0
20230911,175700,931098990,7130,7130,7130,7130,0
20230911,175600,931098990,7130,7130,7130,7130,0
20230911,175500,931098990,7130,7130,7130,7130,0
20230911,175400,931098990,7130,7130,7130,7130,0
20230911,175300,931098990,7130,7130,7130,7130,0
20230911,175200,931098990,7130,7130,7130,7130,0
20230911,175100,931098990,7130,7130,7130,7130,0
20230911,175000,931098990,7130,7130,7130,7130,0
20230911,174900,931098990,7130,7130,7130,7130,0
20230911,174800,931098990,7130,7130,7130,7130,0
20230911,174700,931098990,7130,7130,7130,7130,0
20230911,174600,931098990,7130,7130,7130,7130,0
20230911,174500,931098990,7130,7130,7130,7130,0
20230911,174400,931098990,7130,7130,7130,7130,0
20230911,174300,931098990,7130,7130,7130,7130,8116
20230911,174200,931098990,7130,7130,7130,7130,0
20230911,174100,931098990,7130,7130,7130,7130,0
20230911,174000,931098990,7130,7130,7130,7130,0
20230911,173900,931098990,7130,7130,7130,7130,0
20230911,173800,931098990,7130,7130,7130,7130,0
20230911,173700,931098990,7130,7130,7130,7130,0
20230911,173600,931098990,7130,7130,7130,7130,0
20230911,173500,931098990,7130,7130,7130,7130,0
20230911,173400,931098990,7130,7130,7130,7130,0
20230911,173300,931098990,7130,7130,7130,7130,0
20230911,173200,931098990,7130,7130,7130,7130,0
20230911,173100,931098990,7130,7130,7130,7130,0
20230911,173000,931098990,7130,7130,7130,7130,0
20230911,172900,931098990,7130,7130,7130,7130,0
20230911,172800,931098990,7130,7130,7130,7130,0
20230911,172700,931098990,7130,7130,7130,7130,0
20230911,172600,931098990,7130,7130,7130,7130,0
20230911,172500,931098990,7130,7130,7130,7130,0
20230911,172400,931098990,7130,7130,7130,7130,0
20230911,172300,931098990,7130,7130,7130,7130,0
20230911,172200,931098990,7130,7130,7130,7130,0
20230911,172100,931098990,7130,7130,7130,7130,0
20230911,172000,931098990,7130,7130,7130,7130,0
20230911,171900,931098990,7130,7130,7130,7130,0
20230911,171800,931098990,7130,7130,7130,7130,0
20230911,171700,931098990,7130,7130,7130,7130,0
20230911,171600,931098990,7130,7130,7130,7130,0
20230911,171500,931098990,7130,7130,7130,7130,0
20230911,171400,931098990,7130,7130,7130,7130,0
20230911,171300,931098990,7130,7130,7130,7130,8116
20230911,171200,931098990,7130,7130,7130,7130,0
20230911,171100,931098990,7130,7130,7130,7130,0
20230911,171000,931098990,7130,7130,7130,7130,0
20230911,170900,931098990,7130,7130,7130,7130,0
20230911,170800,931098990,7130,7130,7130,7130,0
20230911,170700,931098990,7130,7130,7130,7130,0
20230911,170600,931098990,7130,7130,7130,7130,0
20230911,170500,931098990,7130,7130,7130,7130,0
20230911,170400,931098990,7130,7130,7130,7130,0
20230911,170300,931098990,7130,7130,7130,7130,0
20230911,170200,931098990,7130,7130,7130,7130,0
20230911,170100,931098990,7130,7130,7130,7130,0
20230911,170000,931098990,7130,7130,7130,7130,0
20230911,165900,931098990,7130,7130,7130,7130,0
20230911,165800,931098990,7130,7130,7130,7130,0
20230911,165700,931098990,7130,7130,7130,7130,0
20230911,165600,931098990,7130,7130,7130,7130,0
20230911,165500,931098990,7130,7130,7130,7130,0
20230911,165400,931098990,7130,7130,7130,7130,0
20230911,165300,931098990,7130,7130,7130,7130,0
20230911,165200,931098990,7130,7130,7130,7130,0
20230911,165100,931098990,7130,7130,7130,7130,0
20230911,165000,931098990,7130,7130,7130,7130,0
20230911,164900,931098990,7130,7130,7130,7130,0
20230911,164800,931098990,7130,7130,7130,7130,0
20230911,164700,931098990,7130,7130,7130,7130,0
20230911,164600,931098990,7130,7130,7130,7130,0
20230911,164500,931098990,7130,7130,7130,7130,0
20230911,164400,931098990,7130,7130,7130,7130,0
20230911,164300,931098990,7130,7130,7130,7130,8116
20230911,164200,931098990,7130,7130,7130,7130,0
20230911,164100,931098990,7130,7130,7130,7130,0
20230911,164000,931098990,7130,7130,7130,7130,0
20230911,163900,931098990,7130,7130,7130,7130,0
20230911,163800,931098990,7130,7130,7130,7130,0
20230911,163700,931098990,7130,7130,7130,7130,0
20230911,163600,931098990,7130,7130,7130,7130,0
20230911,163500,931098990,7130,7130,7130,7130,0
20230911,163400,931098990,7130,7130,7130,7130,0
20230911,163300,931098990,7130,7130,7130,7130,0
20230911,163200,931098990,7130,7130,7130,7130,0
20230911,163100,931098990,7130,7130,7130,7130,0
20230911,163000,931098990,7130,7130,7130,7130,0
20230911,162900,931098990,7130,7130,7130,7130,0
20230911,162800,931098990,7130,7130,7130,7130,0
20230911,162700,931098990,7130,7130,7130,7130,0
20230911,162600,931098990,7130,7130,7130,7130,0
20230911,162500,931098990,7130,7130,7130,7130,0
20230911,162400,931098990,7130,7130,7130,7130,0
20230911,162300,931098990,7130,7130,7130,7130,0
20230911,162200,931098990,7130,7130,7130,7130,0
20230911,162100,931098990,7130,7130,7130,7130,0
20230911,162000,931098990,7130,7130,7130,7130,0
20230911,161900,931098990,7130,7130,7130,7130,0
20230911,161800,931098990,7130,7130,7130,7130,0
20230911,161700,931098990,7130,7130,7130,7130,0
20230911,161600,931098990,7130,7130,7130,7130,0
20230911,161500,931098990,7130,7130,7130,7130,0
20230911,161400,931098990,7130,7130,7130,7130,0
20230911,161300,931098990,7130,7130,7130,7130,8116
20230911,161200,931098990,7130,7130,7130,7130,0
20230911,161100,931098990,7130,7130,7130,7130,0
20230911,161000,931098990,7130,7130,7130,7130,0
20230911,160900,931098990,7130,7130,7130,7130,0
20230911,160800,931098990,7130,7130,7130,7130,0
20230911,160700,931098990,7130,7130,7130,7130,0
20230911,160600,931098990,7130,7130,7130,7130,0
20230911,160500,931098990,7130,7130,7130,7130,0
20230911,160400,931098990,7130,7130,7130,7130,0
20230911,160300,931098990,7130,7130,7130,7130,0
20230911,160200,931098990,7130,7130,7130,7130,0
20230911,160100,931098990,7130,7130,7130,7130,0
20230911,160000,931098990,7130,7130,7130,7130,0
20230911,155900,931098990,7130,7130,7130,7130,0
20230911,155800,931098990,7130,7130,7130,7130,0
20230911,155700,931098990,7130,7130,7130,7130,0
20230911,155600,931098990,7130,7130,7130,7130,0
20230911,155500,931098990,7130,7130,7130,7130,0
20230911,155400,931098990,7130,7130,7130,7130,0
20230911,155300,931098990,7130,7130,7130,7130,0
20230911,155200,931098990,7130,7130,7130,7130,0
20230911,155100,931098990,7130,7130,7130,7130,0
20230911,155000,931098990,7130,7130,7130,7130,0
20230911,154900,931098990,7130,7130,7130,7130,0
20230911,154800,931098990,7130,7130,7130,7130,0
20230911,154700,931098990,7130,7130,7130,7130,0
20230911,154600,931098990,7130,7130,7130,7130,0
20230911,154500,931098990,7130,7130,7130,7130,0
20230911,154400,931098990,7130,7130,7130,7130,0
20230911,154300,931098990,7130,7130,7130,7130,8116
20230911,154200,931098990,7130,7130,7130,7130,0
20230911,154100,931098990,7130,7130,7130,7130,0
20230911,154000,931098990,7130,7130,7130,7130,0
20230911,153900,931098990,7130,7130,7130,7130,0
20230911,153800,931098990,7130,7130,7130,7130,0
20230911,153700,931098990,7130,7130,7130,7130,0
20230911,153600,931098990,7130,7130,7130,7130,0
20230911,153500,931098990,7130,7130,7130,7130,0
20230911,153400,931098990,7130,7130,7130,7130,0
20230911,153300,931098990,7130,7130,7130,7130,0
20230911,153200,931098990,7130,7130,7130,7130,0
20230911,153100,931098990,7130,7130,7130,7130,0
20230911,153000,931098990,7130,7130,7130,7130,8116
20230911,152900,873231910,7260,7260,7260,7260,0
20230911,152800,873231910,7260,7260,7260,7260,0
20230911,152700,873231910,7260,7260,7260,7260,0
20230911,152600,873231910,7260,7260,7260,7260,0
20230911,152500,873231910,7260,7260,7260,7260,0
20230911,152400,873231910,7260,7260,7260,7260,0
20230911,152300,873231910,7260,7260,7260,7260,0
20230911,152200,873231910,7260,7260,7260,7260,0
20230911,152100,873231910,7260,7260,7260,7260,0
20230911,152000,873231910,7260,7260,7260,7260,0
20230911,151900,873231910,7260,7250,7260,7250,76
20230911,151800,872680870,7240,7220,7240,7220,1222
20230911,151700,863841580,7180,7210,7230,7180,135
20230911,151600,862871770,7210,7210,7210,7210,153
20230911,151500,861768640,7220,7210,7220,7210,408
20230911,151400,858823330,7220,7210,7220,7210,3
20230911,151300,858801690,7170,7220,7220,7170,25
20230911,151200,858621890,7220,7220,7220,7220,0
20230911,151100,858621890,7220,7220,7220,7220,0
20230911,151000,858621890,7220,7220,7220,7220,200
20230911,150900,857177890,7220,7220,7220,7220,1
20230911,150800,857170670,7220,7170,7220,7170,701
20230911,150700,852144450,7170,7170,7170,7170,1
20230911,150600,852137280,7170,7210,7210,7170,6
20230911,150500,852094060,7210,7210,7210,7210,100
20230911,150400,851373060,7210,7200,7210,7160,1182
20230911,150300,842892500,7210,7200,7210,7200,300
20230911,150200,840730890,7170,7170,7170,7170,334
20230911,150100,838336110,7170,7170,7170,7160,572
20230911,150000,834236590,7160,7220,7220,7160,1890
20230911,145900,820615540,7230,7230,7230,7230,1
20230911,145800,820608310,7190,7220,7220,7170,1241
20230911,145700,811668010,7240,7220,7240,7220,362
20230911,145600,809048140,7220,7200,7220,7200,1924
20230911,145500,795164520,7140,7140,7140,7140,1
20230911,145400,795157380,7140,7150,7150,7140,500
20230911,145300,791587050,7200,7160,7200,7160,496
20230911,145200,788035650,7160,7140,7160,7140,512
20230911,145100,784373970,7150,7150,7150,7150,0
20230911,145000,784373970,7150,7150,7150,7140,870
20230911,144900,778155970,7150,7140,7150,7140,615
20230911,144800,773759870,7140,7140,7140,7140,19
20230911,144700,773624210,7140,7140,7140,7140,155
20230911,144600,772517510,7140,7150,7150,7140,1405
20230911,144500,762481010,7150,7160,7160,7150,1021
20230911,144400,755180650,7150,7160,7160,7150,224
20230911,144300,753577210,7160,7170,7170,7160,1191
20230911,144200,745046560,7170,7170,7170,7170,508
20230911,144100,741404200,7160,7160,7160,7160,300
20230911,144000,739256200,7170,7170,7170,7170,52
20230911,143900,738883360,7170,7170,7170,7170,48
20230911,143800,738539200,7150,7150,7150,7150,0
20230911,143700,738539200,7150,7160,7160,7150,40
20230911,143600,738253130,7170,7200,7200,7170,152
20230911,143500,737158760,7200,7190,7200,7190,888
20230911,143400,730767430,7190,7190,7200,7190,243
20230911,143300,729018940,7200,7150,7200,7150,1143
20230911,143200,720815900,7150,7150,7150,7150,876
20230911,143100,714552500,7150,7160,7180,7150,905
20230911,143000,708074780,7150,7150,7150,7150,134
20230911,142900,707116680,7130,7150,7150,7130,799
20230911,142800,701413000,7150,7150,7150,7150,326
20230911,142700,699082100,7150,7150,7150,7150,310
20230911,142600,696865600,7160,7170,7170,7160,428
20230911,142500,693799570,7170,7170,7170,7160,444
20230911,142400,690616870,7170,7170,7170,7170,530
20230911,142300,686816770,7170,7180,7180,7170,252
20230911,142200,685007590,7180,7180,7180,7180,18
20230911,142100,684878350,7180,7170,7180,7170,190
20230911,142000,683515130,7170,7170,7180,7170,538
20230911,141900,679657660,7180,7180,7180,7180,180
20230911,141800,678365260,7180,7180,7180,7180,835
20230911,141700,672369960,7200,7180,7200,7180,403
20230911,141600,669476220,7200,7200,7200,7180,4324
20230911,141500,638360550,7220,7210,7230,7200,1024
20230911,141400,630987390,7230,7210,7230,7200,3931
20230911,141300,602647360,7230,7220,7230,7220,10
20230911,141200,602575110,7220,7220,7220,7220,101
20230911,141100,601845890,7220,7230,7230,7220,57
20230911,141000,601434050,7250,7250,7250,7220,487
20230911,140900,597911220,7250,7250,7250,7250,137
20230911,140800,596917970,7250,7230,7250,7220,267
20230911,140700,594989770,7250,7220,7250,7220,25
20230911,140600,594809240,7220,7240,7240,7220,2462
20230911,140500,577027420,7240,7250,7250,7240,900
20230911,140400,570510270,7250,7250,7250,7250,115
20230911,140300,569676520,7250,7250,7250,7250,0
20230911,140200,569676520,7250,7250,7250,7250,1
20230911,140100,569669270,7250,7250,7250,7250,0
20230911,140000,569669270,7250,7250,7250,7250,0
20230911,135900,569669270,7250,7250,7250,7250,100
20230911,135800,568944270,7250,7250,7250,7250,150
20230911,135700,567856770,7250,7250,7250,7250,0
20230911,135600,567856770,7250,7250,7250,7250,400
20230911,135500,564956770,7260,7260,7260,7260,340
20230911,135400,562488370,7260,7260,7260,7260,217
20230911,135300,560912950,7260,7260,7260,7260,283
20230911,135200,558858370,7270,7270,7270,7270,1
20230911,135100,558851100,7270,7270,7270,7270,1
20230911,135000,558843830,7260,7260,7260,7260,1
20230911,134900,558836570,7270,7270,7270,7270,137
20230911,134800,557840580,7280,7280,7280,7280,20
20230911,134700,557694980,7280,7280,7280,7280,4
20230911,134600,557665860,7280,7280,7280,7280,50
20230911,134500,557301860,7260,7260,7260,7260,318
20230911,134400,554993180,7260,7260,7260,7260,0
20230911,134300,554993180,7260,7260,7260,7260,3
20230911,134200,554971400,7270,7270,7270,7270,8
20230911,134100,554913240,7280,7270,7280,7270,500
20230911,134000,551276240,7270,7270,7270,7270,15
20230911,133900,551167190,7270,7270,7270,7270,0
20230911,133800,551167190,7270,7270,7270,7270,1
20230911,133700,551159920,7270,7270,7270,7270,230
20230911,133600,549487820,7240,7240,7240,7240,0
20230911,133500,549487820,7240,7240,7240,7240,70
20230911,133400,548981020,7230,7230,7230,7230,0
20230911,133300,548981020,7230,7250,7250,7230,3000
20230911,133200,527268400,7240,7240,7240,7240,0
20230911,133100,527268400,7240,7250,7290,7240,208
20230911,133000,525762000,7230,7280,7280,7230,1364
20230911,132900,515871810,7280,7280,7280,7280,0
20230911,132800,515871810,7280,7280,7280,7280,3
20230911,132700,515849970,7280,7280,7280,7280,130
20230911,132600,514903570,7280,7290,7290,7280,450
20230911,132500,511624660,7310,7310,7310,7310,0
20230911,132400,511624660,7310,7310,7310,7310,0
20230911,132300,511624660,7310,7300,7310,7300,200
20230911,132200,510163630,7290,7290,7290,7290,0
20230911,132100,510163630,7290,7290,7290,7290,13
20230911,132000,510068860,7290,7290,7290,7290,5
20230911,131900,510032410,7290,7290,7290,7290,5
20230911,131800,509995960,7280,7290,7290,7280,301
20230911,131700,507804670,7290,7300,7300,7290,1169
20230911,131600,499281110,7300,7300,7300,7300,415
20230911,131500,496251610,7300,7290,7300,7290,233
20230911,131400,494552990,7300,7300,7300,7300,592
20230911,131300,490231390,7310,7310,7310,7310,588
20230911,131200,485933110,7310,7310,7310,7310,0
20230911,131100,485933110,7310,7310,7310,7310,0
20230911,131000,485933110,7310,7310,7310,7310,0
20230911,130900,485933110,7310,7310,7310,7310,95
20230911,130800,485238660,7310,7310,7310,7310,0
20230911,130700,485238660,7310,7310,7310,7310,0
20230911,130600,485238660,7310,7310,7310,7310,0
20230911,130500,485238660,7310,7320,7320,7310,399
20230911,130400,482321100,7320,7320,7320,7320,13
20230911,130300,482225940,7320,7320,7320,7320,0
20230911,130200,482225940,7320,7320,7320,7320,0
20230911,130100,482225940,7320,7320,7320,7320,919
20230911,130000,475498860,7320,7320,7320,7320,10
20230911,125900,475425660,7320,7320,7320,7320,0
20230911,125800,475425660,7320,7320,7320,7320,0
20230911,125700,475425660,7320,7320,7320,7320,200
20230911,125600,473961660,7320,7320,7320,7320,1411
20230911,125500,463633140,7320,7320,7320,7320,5
20230911,125400,463596540,7320,7320,7320,7320,179
20230911,125300,462286260,7350,7350,7350,7350,400
20230911,125200,459346260,7350,7350,7350,7350,0
20230911,125100,459346260,7350,7320,7350,7320,750
20230911,125000,453850740,7330,7330,7330,7330,5
20230911,124900,453814090,7330,7330,7330,7330,200
20230911,124800,452348090,7320,7320,7320,7320,54
20230911,124700,451952810,7330,7330,7330,7330,312
20230911,124600,449665850,7330,7330,7330,7330,1063
20230911,124500,441874060,7340,7340,7340,7340,35
20230911,124400,441617160,7340,7350,7350,7340,101
20230911,124300,440875810,7350,7350,7350,7350,45
20230911,124200,440545060,7350,7340,7350,7340,3
20230911,124100,440523030,7350,7330,7350,7330,4
20230911,124000,440493680,7330,7330,7330,7330,0
20230911,123900,440493680,7330,7330,7330,7330,100
20230911,123800,439760680,7330,7330,7330,7330,100
20230911,123700,439027680,7330,7330,7330,7330,0
20230911,123600,439027680,7330,7330,7330,7330,0
20230911,123500,439027680,7330,7330,7330,7330,14
20230911,123400,438925060,7340,7340,7340,7340,0
20230911,123300,438925060,7340,7340,7340,7340,266
20230911,123200,436972620,7340,7340,7340,7340,9
20230911,123100,436906560,7340,7340,7340,7340,150
20230911,123000,435805560,7340,7340,7340,7340,138
20230911,122900,434792640,7340,7340,7340,7340,1
20230911,122800,434785300,7340,7340,7340,7340,200
20230911,122700,433317300,7340,7340,7340,7340,0
20230911,122600,433317300,7340,7340,7340,7340,0
20230911,122500,433317300,7340,7340,7340,7340,577
20230911,122400,429082120,7340,7340,7340,7340,0
20230911,122300,429082120,7340,7340,7340,7340,211
20230911,122200,427533380,7340,7340,7340,7340,5
20230911,122100,427496680,7340,7340,7340,7340,15
20230911,122000,427386580,7340,7340,7340,7340,400
20230911,121900,424450580,7340,7340,7340,7340,75
20230911,121800,423900080,7340,7340,7340,7340,10
20230911,121700,423826680,7340,7350,7350,7340,691
20230911,121600,418754640,7340,7340,7340,7340,0
20230911,121500,418754640,7340,7340,7340,7340,200
20230911,121400,417286640,7340,7340,7340,7340,237
20230911,121300,415547060,7330,7330,7330,7330,0
20230911,121200,415547060,7330,7330,7330,7330,0
20230911,121100,415547060,7330,7330,7330,7330,0
20230911,121000,415547060,7330,7330,7330,7330,26
20230911,120900,415356480,7330,7330,7330,7330,270
20230911,120800,413377380,7340,7340,7340,7340,0
20230911,120700,413377380,7340,7340,7340,7340,0
20230911,120600,413377380,7340,7340,7340,7340,0
20230911,120500,413377380,7340,7340,7340,7340,0
20230911,120400,413377380,7340,7340,7340,7340,0
20230911,120300,413377380,7340,7340,7340,7340,76
20230911,120200,412819540,7340,7340,7340,7340,6
20230911,120100,412775500,7340,7340,7340,7340,7
20230911,120000,412724120,7340,7340,7340,7340,3
20230911,115900,412702100,7340,7330,7340,7330,1086
20230911,115800,404731160,7320,7320,7320,7320,0
20230911,115700,404731160,7320,7320,7320,7320,15
20230911,115600,404621360,7320,7320,7320,7320,0
20230911,115500,404621360,7320,7320,7320,7320,0
20230911,115400,404621360,7320,7320,7320,7320,136
20230911,115300,403625840,7330,7320,7330,7320,513
20230911,115200,399870580,7330,7330,7330,7330,0
20230911,115100,399870580,7330,7330,7330,7330,394
20230911,115000,396982560,7330,7330,7330,7330,0
20230911,114900,396982560,7330,7330,7330,7330,0
20230911,114800,396982560,7330,7330,7330,7330,33
20230911,114700,396740670,7360,7360,7360,7360,0
20230911,114600,396740670,7360,7360,7360,7360,59
20230911,114500,396306430,7360,7360,7360,7360,0
20230911,114400,396306430,7360,7320,7360,7320,15
20230911,114300,396196070,7320,7320,7320,7320,1
20230911,114200,396188750,7320,7320,7320,7320,1
20230911,114100,396181430,7320,7320,7320,7320,683
20230911,114000,391181870,7320,7320,7320,7320,0
20230911,113900,391181870,7320,7320,7320,7320,415
20230911,113800,388144070,7320,7320,7320,7320,0
20230911,113700,388144070,7320,7320,7320,7320,405
20230911,113600,385179470,7350,7350,7350,7350,500
20230911,113500,381504470,7350,7350,7350,7350,0
20230911,113400,381504470,7350,7350,7350,7350,0
20230911,113300,381504470,7350,7350,7350,7350,0
20230911,113200,381504470,7350,7350,7350,7350,0
20230911,113100,381504470,7350,7350,7350,7350,0
20230911,113000,381504470,7350,7350,7350,7350,0
20230911,112900,381504470,7350,7350,7350,7350,0
20230911,112800,381504470,7350,7350,7350,7350,0
20230911,112700,381504470,7350,7320,7350,7320,42
20230911,112600,381197000,7320,7340,7340,7320,1369
20230911,112500,371160050,7340,7340,7340,7340,2
20230911,112400,371145370,7350,7330,7350,7330,87
20230911,112300,370507520,7330,7330,7330,7330,150
20230911,112200,369408020,7350,7350,7350,7350,0
20230911,112100,369408020,7350,7350,7350,7350,4
20230911,112000,369378620,7330,7340,7340,7330,920
20230911,111900,362633550,7350,7350,7350,7350,20
20230911,111800,362486550,7340,7340,7340,7340,33
20230911,111700,362244330,7340,7340,7340,7340,2
20230911,111600,362229650,7340,7340,7340,7340,0
20230911,111500,362229650,7340,7340,7340,7340,0
20230911,111400,362229650,7340,7340,7340,7340,158
20230911,111300,361069930,7340,7340,7340,7340,30
20230911,111200,360849730,7340,7340,7340,7340,1
20230911,111100,360842390,7340,7340,7340,7340,0
20230911,111000,360842390,7340,7340,7340,7340,0
20230911,110900,360842390,7340,7340,7340,7340,46
20230911,110800,360504750,7370,7370,7370,7370,11
20230911,110700,360423680,7340,7360,7360,7340,1193
20230911,110600,351657570,7360,7360,7360,7360,0
20230911,110500,351657570,7360,7360,7360,7360,0
20230911,110400,351657570,7360,7360,7360,7360,5
20230911,110300,351620770,7370,7370,7370,7370,34
20230911,110200,351370190,7370,7370,7370,7370,0
20230911,110100,351370190,7370,7370,7370,7370,0
20230911,110000,351370190,7370,7370,7370,7370,0
20230911,105900,351370190,7370,7370,7370,7370,0
20230911,105800,351370190,7370,7370,7370,7370,0
20230911,105700,351370190,7370,7370,7370,7370,0
20230911,105600,351370190,7370,7370,7370,7370,0
20230911,105500,351370190,7370,7360,7370,7360,110
20230911,105400,350559590,7360,7360,7360,7360,24
20230911,105300,350382950,7360,7360,7360,7360,0
20230911,105200,350382950,7360,7360,7360,7360,174
20230911,105100,349102310,7360,7360,7360,7360,109
20230911,105000,348300070,7360,7360,7360,7360,100
20230911,104900,347564070,7390,7390,7390,7390,0
20230911,104800,347564070,7390,7380,7390,7380,21
20230911,104700,347408890,7390,7390,7390,7390,0
20230911,104600,347408890,7390,7380,7390,7380,2
20230911,104500,347394120,7360,7360,7360,7360,0
20230911,104400,347394120,7360,7360,7360,7360,0
20230911,104300,347394120,7360,7360,7360,7360,34
20230911,104200,347143880,7360,7360,7360,7360,0
20230911,104100,347143880,7360,7360,7360,7360,0
20230911,104000,347143880,7360,7360,7360,7360,0
20230911,103900,347143880,7360,7360,7360,7360,125
20230911,103800,346223880,7360,7360,7360,7360,10
20230911,103700,346150280,7360,7360,7360,7360,0
20230911,103600,346150280,7360,7370,7370,7360,101
20230911,103500,345406910,7400,7380,7400,7380,254
20230911,103400,343527590,7370,7370,7370,7370,28
20230911,103300,343321230,7380,7360,7380,7360,78
20230911,103200,342746150,7360,7360,7360,7360,2
20230911,103100,342731430,7360,7360,7360,7360,0
20230911,103000,342731430,7360,7360,7360,7360,0
20230911,102900,342731430,7360,7360,7360,7360,13
20230911,102800,342635750,7360,7360,7360,7360,7
20230911,102700,342584230,7350,7370,7370,7350,2335
20230911,102600,325398480,7400,7400,7400,7400,8
20230911,102500,325339280,7360,7370,7370,7360,5
20230911,102400,325302470,7400,7400,7400,7400,1
20230911,102300,325295070,7360,7360,7360,7360,15
20230911,102200,325184670,7350,7360,7360,7340,348
20230911,102100,322629580,7370,7370,7370,7370,119
20230911,102000,321752550,7370,7370,7370,7370,10
20230911,101900,321678850,7370,7380,7380,7370,531
20230911,101800,317761900,7380,7380,7380,7380,67
20230911,101700,317267440,7380,7380,7380,7380,0
20230911,101600,317267440,7380,7380,7380,7380,102
20230911,101500,316514680,7390,7410,7410,7390,35
20230911,101400,316255870,7410,7410,7410,7410,1
20230911,101300,316248460,7410,7390,7410,7380,181
20230911,101200,314912630,7410,7380,7410,7380,2
20230911,101100,314897840,7380,7380,7380,7380,1
20230911,101000,314890460,7430,7430,7430,7430,0
20230911,100900,314890460,7430,7430,7430,7430,0
20230911,100800,314890460,7430,7430,7430,7430,15
20230911,100700,314779010,7430,7430,7430,7430,21
20230911,100600,314622980,7430,7430,7430,7430,2
20230911,100500,314608120,7400,7430,7430,7380,99
20230911,100400,313876810,7430,7390,7430,7370,466
20230911,100300,310441120,7450,7440,7460,7440,1132
20230911,100200,302007720,7450,7430,7450,7430,1543
20230911,100100,290535820,7420,7420,7420,7420,373
20230911,100000,287768160,7420,7420,7420,7420,185
20230911,095900,286395460,7430,7430,7430,7430,0
20230911,095800,286395460,7430,7430,7440,7430,1800
20230911,095700,273021440,7430,7420,7430,7410,839
20230911,095600,266790020,7420,7400,7420,7400,2017
20230911,095500,251863960,7410,7390,7410,7390,1092
20230911,095400,243785360,7390,7360,7390,7360,5375
20230911,095300,204076570,7360,7360,7360,7360,0
20230911,095200,204076570,7360,7330,7360,7330,10
20230911,095100,204003120,7340,7340,7340,7340,180
20230911,095000,202681920,7340,7330,7340,7330,417
20230911,094900,199622500,7350,7360,7360,7350,1170
20230911,094800,191022010,7370,7370,7370,7370,0
20230911,094700,191022010,7370,7370,7370,7370,120
20230911,094600,190137610,7370,7370,7370,7370,1613
20230911,094500,178249800,7380,7350,7380,7350,112
20230911,094400,177423350,7350,7350,7350,7350,1
20230911,094300,177416000,7370,7370,7370,7370,3
20230911,094200,177393890,7370,7370,7370,7370,11
20230911,094100,177312820,7380,7380,7380,7380,0
20230911,094000,177312820,7380,7390,7390,7380,3
20230911,093900,177290660,7390,7390,7390,7390,23
20230911,093800,177120690,7390,7390,7390,7390,2
20230911,093700,177105910,7370,7360,7370,7360,412
20230911,093600,174069520,7370,7370,7370,7370,0
20230911,093500,174069520,7370,7350,7370,7350,31
20230911,093400,173841650,7350,7370,7370,7350,5
20230911,093300,173804840,7370,7380,7380,7370,322
20230911,093200,171431040,7380,7390,7390,7380,10
20230911,093100,171357190,7390,7400,7400,7390,175
20230911,093000,170063900,7390,7400,7400,7390,203
20230911,092900,168563430,7400,7390,7400,7390,425
20230911,092800,165419130,7390,7380,7390,7370,898
20230911,092700,158786140,7370,7370,7380,7370,123
20230911,092600,157879330,7350,7350,7350,7350,197
20230911,092500,156431380,7350,7350,7350,7350,60
20230911,092400,155990380,7350,7350,7350,7350,920
20230911,092300,149228380,7370,7350,7370,7350,202
20230911,092200,147743660,7350,7350,7350,7350,129
20230911,092100,146795510,7390,7360,7390,7360,517
20230911,092000,142989880,7360,7390,7390,7360,694
20230911,091900,137880310,7370,7350,7390,7350,107
20230911,091800,137092310,7390,7350,7390,7350,7
20230911,091700,137040780,7350,7340,7380,7330,2308
20230911,091600,120077620,7340,7350,7350,7340,207
20230911,091500,118557190,7350,7360,7360,7350,125
20230911,091400,117638230,7360,7360,7360,7350,108
20230911,091300,116843360,7360,7360,7360,7360,101
20230911,091200,116100000,7360,7350,7360,7330,59
20230911,091100,115666150,7330,7370,7370,7330,218
20230911,091000,114068170,7350,7320,7350,7320,596
20230911,090900,109699410,7320,7340,7340,7320,1330
20230911,090800,99960790,7340,7340,7340,7340,478
20230911,090700,96452270,7350,7360,7360,7350,270
20230911,090600,94466570,7380,7370,7400,7370,1655
20230911,090500,82238340,7370,7350,7370,7350,1718
20230911,090400,69601140,7350,7350,7400,7350,363
20230911,090300,66922690,7350,7300,7350,7300,2
20230911,090200,66908040,7290,7330,7330,7290,797
20230911,090100,61075130,7330,7330,7360,7330,89
20230911,090000,60421200,7320,7210,7320,7210,8358