stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230912,204300,730228940,7000,7000,7000,7000,1018
20230912,204200,730228940,7000,7000,7000,7000,0
20230912,204100,730228940,7000,7000,7000,7000,0
20230912,204000,730228940,7000,7000,7000,7000,0
20230912,203900,730228940,7000,7000,7000,7000,0
20230912,203800,730228940,7000,7000,7000,7000,0
20230912,203700,730228940,7000,7000,7000,7000,0
20230912,203600,730228940,7000,7000,7000,7000,0
20230912,203500,730228940,7000,7000,7000,7000,0
20230912,203400,730228940,7000,7000,7000,7000,0
20230912,203300,730228940,7000,7000,7000,7000,0
20230912,203200,730228940,7000,7000,7000,7000,0
20230912,203100,730228940,7000,7000,7000,7000,0
20230912,203000,730228940,7000,7000,7000,7000,0
20230912,202900,730228940,7000,7000,7000,7000,0
20230912,202800,730228940,7000,7000,7000,7000,0
20230912,202700,730228940,7000,7000,7000,7000,0
20230912,202600,730228940,7000,7000,7000,7000,0
20230912,202500,730228940,7000,7000,7000,7000,0
20230912,202400,730228940,7000,7000,7000,7000,0
20230912,202300,730228940,7000,7000,7000,7000,0
20230912,202200,730228940,7000,7000,7000,7000,0
20230912,202100,730228940,7000,7000,7000,7000,0
20230912,202000,730228940,7000,7000,7000,7000,0
20230912,201900,730228940,7000,7000,7000,7000,0
20230912,201800,730228940,7000,7000,7000,7000,0
20230912,201700,730228940,7000,7000,7000,7000,0
20230912,201600,730228940,7000,7000,7000,7000,0
20230912,201500,730228940,7000,7000,7000,7000,0
20230912,201400,730228940,7000,7000,7000,7000,0
20230912,201300,730228940,7000,7000,7000,7000,1018
20230912,201200,730228940,7000,7000,7000,7000,0
20230912,201100,730228940,7000,7000,7000,7000,0
20230912,201000,730228940,7000,7000,7000,7000,0
20230912,200900,730228940,7000,7000,7000,7000,0
20230912,200800,730228940,7000,7000,7000,7000,0
20230912,200700,730228940,7000,7000,7000,7000,0
20230912,200600,730228940,7000,7000,7000,7000,0
20230912,200500,730228940,7000,7000,7000,7000,0
20230912,200400,730228940,7000,7000,7000,7000,0
20230912,200300,730228940,7000,7000,7000,7000,0
20230912,200200,730228940,7000,7000,7000,7000,0
20230912,200100,730228940,7000,7000,7000,7000,0
20230912,200000,730228940,7000,7000,7000,7000,0
20230912,195900,730228940,7000,7000,7000,7000,0
20230912,195800,730228940,7000,7000,7000,7000,0
20230912,195700,730228940,7000,7000,7000,7000,0
20230912,195600,730228940,7000,7000,7000,7000,0
20230912,195500,730228940,7000,7000,7000,7000,0
20230912,195400,730228940,7000,7000,7000,7000,0
20230912,195300,730228940,7000,7000,7000,7000,0
20230912,195200,730228940,7000,7000,7000,7000,0
20230912,195100,730228940,7000,7000,7000,7000,0
20230912,195000,730228940,7000,7000,7000,7000,0
20230912,194900,730228940,7000,7000,7000,7000,0
20230912,194800,730228940,7000,7000,7000,7000,0
20230912,194700,730228940,7000,7000,7000,7000,0
20230912,194600,730228940,7000,7000,7000,7000,0
20230912,194500,730228940,7000,7000,7000,7000,0
20230912,194400,730228940,7000,7000,7000,7000,0
20230912,194300,730228940,7000,7000,7000,7000,1018
20230912,194200,730228940,7000,7000,7000,7000,0
20230912,194100,730228940,7000,7000,7000,7000,0
20230912,194000,730228940,7000,7000,7000,7000,0
20230912,193900,730228940,7000,7000,7000,7000,0
20230912,193800,730228940,7000,7000,7000,7000,0
20230912,193700,730228940,7000,7000,7000,7000,0
20230912,193600,730228940,7000,7000,7000,7000,0
20230912,193500,730228940,7000,7000,7000,7000,0
20230912,193400,730228940,7000,7000,7000,7000,0
20230912,193300,730228940,7000,7000,7000,7000,0
20230912,193200,730228940,7000,7000,7000,7000,0
20230912,193100,730228940,7000,7000,7000,7000,0
20230912,193000,730228940,7000,7000,7000,7000,0
20230912,192900,730228940,7000,7000,7000,7000,0
20230912,192800,730228940,7000,7000,7000,7000,0
20230912,192700,730228940,7000,7000,7000,7000,0
20230912,192600,730228940,7000,7000,7000,7000,0
20230912,192500,730228940,7000,7000,7000,7000,0
20230912,192400,730228940,7000,7000,7000,7000,0
20230912,192300,730228940,7000,7000,7000,7000,0
20230912,192200,730228940,7000,7000,7000,7000,0
20230912,192100,730228940,7000,7000,7000,7000,0
20230912,192000,730228940,7000,7000,7000,7000,0
20230912,191900,730228940,7000,7000,7000,7000,0
20230912,191800,730228940,7000,7000,7000,7000,0
20230912,191700,730228940,7000,7000,7000,7000,0
20230912,191600,730228940,7000,7000,7000,7000,0
20230912,191500,730228940,7000,7000,7000,7000,0
20230912,191400,730228940,7000,7000,7000,7000,0
20230912,191300,730228940,7000,7000,7000,7000,1018
20230912,191200,730228940,7000,7000,7000,7000,0
20230912,191100,730228940,7000,7000,7000,7000,0
20230912,191000,730228940,7000,7000,7000,7000,0
20230912,190900,730228940,7000,7000,7000,7000,0
20230912,190800,730228940,7000,7000,7000,7000,0
20230912,190700,730228940,7000,7000,7000,7000,0
20230912,190600,730228940,7000,7000,7000,7000,0
20230912,190500,730228940,7000,7000,7000,7000,0
20230912,190400,730228940,7000,7000,7000,7000,0
20230912,190300,730228940,7000,7000,7000,7000,0
20230912,190200,730228940,7000,7000,7000,7000,0
20230912,190100,730228940,7000,7000,7000,7000,0
20230912,190000,730228940,7000,7000,7000,7000,0
20230912,185900,730228940,7000,7000,7000,7000,0
20230912,185800,730228940,7000,7000,7000,7000,0
20230912,185700,730228940,7000,7000,7000,7000,0
20230912,185600,730228940,7000,7000,7000,7000,0
20230912,185500,730228940,7000,7000,7000,7000,0
20230912,185400,730228940,7000,7000,7000,7000,0
20230912,185300,730228940,7000,7000,7000,7000,0
20230912,185200,730228940,7000,7000,7000,7000,0
20230912,185100,730228940,7000,7000,7000,7000,0
20230912,185000,730228940,7000,7000,7000,7000,0
20230912,184900,730228940,7000,7000,7000,7000,0
20230912,184800,730228940,7000,7000,7000,7000,0
20230912,184700,730228940,7000,7000,7000,7000,0
20230912,184600,730228940,7000,7000,7000,7000,0
20230912,184500,730228940,7000,7000,7000,7000,0
20230912,184400,730228940,7000,7000,7000,7000,0
20230912,184300,730228940,7000,7000,7000,7000,1018
20230912,184200,730228940,7000,7000,7000,7000,0
20230912,184100,730228940,7000,7000,7000,7000,0
20230912,184000,730228940,7000,7000,7000,7000,0
20230912,183900,730228940,7000,7000,7000,7000,0
20230912,183800,730228940,7000,7000,7000,7000,0
20230912,183700,730228940,7000,7000,7000,7000,0
20230912,183600,730228940,7000,7000,7000,7000,0
20230912,183500,730228940,7000,7000,7000,7000,0
20230912,183400,730228940,7000,7000,7000,7000,0
20230912,183300,730228940,7000,7000,7000,7000,0
20230912,183200,730228940,7000,7000,7000,7000,0
20230912,183100,730228940,7000,7000,7000,7000,0
20230912,183000,730228940,7000,7000,7000,7000,0
20230912,182900,730228940,7000,7000,7000,7000,0
20230912,182800,730228940,7000,7000,7000,7000,0
20230912,182700,730228940,7000,7000,7000,7000,0
20230912,182600,730228940,7000,7000,7000,7000,0
20230912,182500,730228940,7000,7000,7000,7000,0
20230912,182400,730228940,7000,7000,7000,7000,0
20230912,182300,730228940,7000,7000,7000,7000,0
20230912,182200,730228940,7000,7000,7000,7000,0
20230912,182100,730228940,7000,7000,7000,7000,0
20230912,182000,730228940,7000,7000,7000,7000,0
20230912,181900,730228940,7000,7000,7000,7000,0
20230912,181800,730228940,7000,7000,7000,7000,0
20230912,181700,730228940,7000,7000,7000,7000,0
20230912,181600,730228940,7000,7000,7000,7000,0
20230912,181500,730228940,7000,7000,7000,7000,0
20230912,181400,730228940,7000,7000,7000,7000,0
20230912,181300,730228940,7000,7000,7000,7000,1018
20230912,181200,730228940,7000,7000,7000,7000,0
20230912,181100,730228940,7000,7000,7000,7000,0
20230912,181000,730228940,7000,7000,7000,7000,0
20230912,180900,730228940,7000,7000,7000,7000,0
20230912,180800,730228940,7000,7000,7000,7000,0
20230912,180700,730228940,7000,7000,7000,7000,0
20230912,180600,730228940,7000,7000,7000,7000,0
20230912,180500,730228940,7000,7000,7000,7000,0
20230912,180400,730228940,7000,7000,7000,7000,0
20230912,180300,730228940,7000,7000,7000,7000,0
20230912,180200,730228940,7000,7000,7000,7000,0
20230912,180100,730228940,7000,7000,7000,7000,0
20230912,180000,730228940,7000,7000,7000,7000,0
20230912,175900,730228940,7000,7000,7000,7000,0
20230912,175800,730228940,7000,7000,7000,7000,0
20230912,175700,730228940,7000,7000,7000,7000,0
20230912,175600,730228940,7000,7000,7000,7000,0
20230912,175500,730228940,7000,7000,7000,7000,0
20230912,175400,730228940,7000,7000,7000,7000,0
20230912,175300,730228940,7000,7000,7000,7000,0
20230912,175200,730228940,7000,7000,7000,7000,0
20230912,175100,730228940,7000,7000,7000,7000,0
20230912,175000,730228940,7000,7000,7000,7000,0
20230912,174900,730228940,7000,7000,7000,7000,0
20230912,174800,730228940,7000,7000,7000,7000,0
20230912,174700,730228940,7000,7000,7000,7000,0
20230912,174600,730228940,7000,7000,7000,7000,0
20230912,174500,730228940,7000,7000,7000,7000,0
20230912,174400,730228940,7000,7000,7000,7000,0
20230912,174300,730228940,7000,7000,7000,7000,1018
20230912,174200,730228940,7000,7000,7000,7000,0
20230912,174100,730228940,7000,7000,7000,7000,0
20230912,174000,730228940,7000,7000,7000,7000,0
20230912,173900,730228940,7000,7000,7000,7000,0
20230912,173800,730228940,7000,7000,7000,7000,0
20230912,173700,730228940,7000,7000,7000,7000,0
20230912,173600,730228940,7000,7000,7000,7000,0
20230912,173500,730228940,7000,7000,7000,7000,0
20230912,173400,730228940,7000,7000,7000,7000,0
20230912,173300,730228940,7000,7000,7000,7000,0
20230912,173200,730228940,7000,7000,7000,7000,0
20230912,173100,730228940,7000,7000,7000,7000,0
20230912,173000,730228940,7000,7000,7000,7000,0
20230912,172900,730228940,7000,7000,7000,7000,0
20230912,172800,730228940,7000,7000,7000,7000,0
20230912,172700,730228940,7000,7000,7000,7000,0
20230912,172600,730228940,7000,7000,7000,7000,0
20230912,172500,730228940,7000,7000,7000,7000,0
20230912,172400,730228940,7000,7000,7000,7000,0
20230912,172300,730228940,7000,7000,7000,7000,0
20230912,172200,730228940,7000,7000,7000,7000,0
20230912,172100,730228940,7000,7000,7000,7000,0
20230912,172000,730228940,7000,7000,7000,7000,0
20230912,171900,730228940,7000,7000,7000,7000,0
20230912,171800,730228940,7000,7000,7000,7000,0
20230912,171700,730228940,7000,7000,7000,7000,0
20230912,171600,730228940,7000,7000,7000,7000,0
20230912,171500,730228940,7000,7000,7000,7000,0
20230912,171400,730228940,7000,7000,7000,7000,0
20230912,171300,730228940,7000,7000,7000,7000,1018
20230912,171200,730228940,7000,7000,7000,7000,0
20230912,171100,730228940,7000,7000,7000,7000,0
20230912,171000,730228940,7000,7000,7000,7000,0
20230912,170900,730228940,7000,7000,7000,7000,0
20230912,170800,730228940,7000,7000,7000,7000,0
20230912,170700,730228940,7000,7000,7000,7000,0
20230912,170600,730228940,7000,7000,7000,7000,0
20230912,170500,730228940,7000,7000,7000,7000,0
20230912,170400,730228940,7000,7000,7000,7000,0
20230912,170300,730228940,7000,7000,7000,7000,0
20230912,170200,730228940,7000,7000,7000,7000,0
20230912,170100,730228940,7000,7000,7000,7000,0
20230912,170000,730228940,7000,7000,7000,7000,0
20230912,165900,730228940,7000,7000,7000,7000,0
20230912,165800,730228940,7000,7000,7000,7000,0
20230912,165700,730228940,7000,7000,7000,7000,0
20230912,165600,730228940,7000,7000,7000,7000,0
20230912,165500,730228940,7000,7000,7000,7000,0
20230912,165400,730228940,7000,7000,7000,7000,0
20230912,165300,730228940,7000,7000,7000,7000,0
20230912,165200,730228940,7000,7000,7000,7000,0
20230912,165100,730228940,7000,7000,7000,7000,0
20230912,165000,730228940,7000,7000,7000,7000,0
20230912,164900,730228940,7000,7000,7000,7000,0
20230912,164800,730228940,7000,7000,7000,7000,0
20230912,164700,730228940,7000,7000,7000,7000,0
20230912,164600,730228940,7000,7000,7000,7000,0
20230912,164500,730228940,7000,7000,7000,7000,0
20230912,164400,730228940,7000,7000,7000,7000,0
20230912,164300,730228940,7000,7000,7000,7000,1018
20230912,164200,730228940,7000,7000,7000,7000,0
20230912,164100,730228940,7000,7000,7000,7000,0
20230912,164000,730228940,7000,7000,7000,7000,0
20230912,163900,730228940,7000,7000,7000,7000,0
20230912,163800,730228940,7000,7000,7000,7000,0
20230912,163700,730228940,7000,7000,7000,7000,0
20230912,163600,730228940,7000,7000,7000,7000,0
20230912,163500,730228940,7000,7000,7000,7000,0
20230912,163400,730228940,7000,7000,7000,7000,0
20230912,163300,730228940,7000,7000,7000,7000,0
20230912,163200,730228940,7000,7000,7000,7000,0
20230912,163100,730228940,7000,7000,7000,7000,0
20230912,163000,730228940,7000,7000,7000,7000,0
20230912,162900,730228940,7000,7000,7000,7000,0
20230912,162800,730228940,7000,7000,7000,7000,0
20230912,162700,730228940,7000,7000,7000,7000,0
20230912,162600,730228940,7000,7000,7000,7000,0
20230912,162500,730228940,7000,7000,7000,7000,0
20230912,162400,730228940,7000,7000,7000,7000,0
20230912,162300,730228940,7000,7000,7000,7000,0
20230912,162200,730228940,7000,7000,7000,7000,0
20230912,162100,730228940,7000,7000,7000,7000,0
20230912,162000,730228940,7000,7000,7000,7000,0
20230912,161900,730228940,7000,7000,7000,7000,0
20230912,161800,730228940,7000,7000,7000,7000,0
20230912,161700,730228940,7000,7000,7000,7000,0
20230912,161600,730228940,7000,7000,7000,7000,0
20230912,161500,730228940,7000,7000,7000,7000,0
20230912,161400,730228940,7000,7000,7000,7000,0
20230912,161300,730228940,7000,7000,7000,7000,1018
20230912,161200,730228940,7000,7000,7000,7000,0
20230912,161100,730228940,7000,7000,7000,7000,0
20230912,161000,730228940,7000,7000,7000,7000,0
20230912,160900,730228940,7000,7000,7000,7000,0
20230912,160800,730228940,7000,7000,7000,7000,0
20230912,160700,730228940,7000,7000,7000,7000,0
20230912,160600,730228940,7000,7000,7000,7000,0
20230912,160500,730228940,7000,7000,7000,7000,0
20230912,160400,730228940,7000,7000,7000,7000,0
20230912,160300,730228940,7000,7000,7000,7000,0
20230912,160200,730228940,7000,7000,7000,7000,0
20230912,160100,730228940,7000,7000,7000,7000,0
20230912,160000,730228940,7000,7000,7000,7000,0
20230912,155900,730228940,7000,7000,7000,7000,0
20230912,155800,730228940,7000,7000,7000,7000,0
20230912,155700,730228940,7000,7000,7000,7000,0
20230912,155600,730228940,7000,7000,7000,7000,0
20230912,155500,730228940,7000,7000,7000,7000,0
20230912,155400,730228940,7000,7000,7000,7000,0
20230912,155300,730228940,7000,7000,7000,7000,0
20230912,155200,730228940,7000,7000,7000,7000,0
20230912,155100,730228940,7000,7000,7000,7000,0
20230912,155000,730228940,7000,7000,7000,7000,0
20230912,154900,730228940,7000,7000,7000,7000,0
20230912,154800,730228940,7000,7000,7000,7000,0
20230912,154700,730228940,7000,7000,7000,7000,0
20230912,154600,730228940,7000,7000,7000,7000,0
20230912,154500,730228940,7000,7000,7000,7000,0
20230912,154400,730228940,7000,7000,7000,7000,0
20230912,154300,730228940,7000,7000,7000,7000,1018
20230912,154200,730228940,7000,7000,7000,7000,0
20230912,154100,730228940,7000,7000,7000,7000,0
20230912,154000,730228940,7000,7000,7000,7000,0
20230912,153900,730228940,7000,7000,7000,7000,0
20230912,153800,730228940,7000,7000,7000,7000,0
20230912,153700,730228940,7000,7000,7000,7000,0
20230912,153600,730228940,7000,7000,7000,7000,0
20230912,153500,730228940,7000,7000,7000,7000,0
20230912,153400,730228940,7000,7000,7000,7000,0
20230912,153300,730228940,7000,7000,7000,7000,0
20230912,153200,730228940,7000,7000,7000,7000,0
20230912,153100,730228940,7000,7000,7000,7000,0
20230912,153000,730228940,7000,7000,7000,7000,1018
20230912,152900,723102940,6990,6990,6990,6990,0
20230912,152800,723102940,6990,6990,6990,6990,0
20230912,152700,723102940,6990,6990,6990,6990,0
20230912,152600,723102940,6990,6990,6990,6990,0
20230912,152500,723102940,6990,6990,6990,6990,0
20230912,152400,723102940,6990,6990,6990,6990,0
20230912,152300,723102940,6990,6990,6990,6990,0
20230912,152200,723102940,6990,6990,6990,6990,0
20230912,152100,723102940,6990,6990,6990,6990,0
20230912,152000,723102940,6990,6990,6990,6990,0
20230912,151900,723102940,6990,6990,6990,6990,53
20230912,151800,722732470,6990,6970,6990,6960,413
20230912,151700,719856470,6970,6970,6970,6970,13
20230912,151600,719765860,6970,6970,6970,6970,401
20230912,151500,716970890,6980,6990,6990,6980,220
20230912,151400,715434090,6980,6990,6990,6980,10
20230912,151300,715364270,7000,7000,7000,7000,1
20230912,151200,715357270,7000,6980,7000,6970,268
20230912,151100,713484770,6980,6980,6990,6980,610
20230912,151000,709226040,6980,6980,6990,6980,1230
20230912,150900,700640520,6980,6990,6990,6980,1086
20230912,150800,693058510,6990,6990,6990,6990,706
20230912,150700,688123570,7010,7000,7010,6990,284
20230912,150600,686135960,7000,7010,7010,7000,4637
20230912,150500,653671030,7010,7000,7010,7000,132
20230912,150400,652746760,6990,6990,6990,6980,56
20230912,150300,652355340,6980,6990,6990,6980,557
20230912,150200,648463130,6990,6990,6990,6990,83
20230912,150100,647882960,6990,7000,7000,6990,1412
20230912,150000,638012980,7000,7000,7000,6990,1283
20230912,145900,629032690,7010,7010,7010,7010,20
20230912,145800,628892490,7010,7010,7010,7010,4
20230912,145700,628864450,7010,7010,7010,7010,2
20230912,145600,628850430,7000,7000,7000,7000,0
20230912,145500,628850430,7000,7000,7000,7000,0
20230912,145400,628850430,7000,7000,7000,7000,0
20230912,145300,628850430,7000,7010,7010,7000,107
20230912,145200,628101330,7010,7010,7010,7010,0
20230912,145100,628101330,7010,7010,7010,7010,0
20230912,145000,628101330,7010,7010,7010,7010,50
20230912,144900,627750830,7020,7020,7020,7020,0
20230912,144800,627750830,7020,7020,7020,7020,190
20230912,144700,626417030,7010,7000,7010,7000,33
20230912,144600,626185710,7010,7010,7010,7010,40
20230912,144500,625905310,7010,7010,7010,7010,15
20230912,144400,625800160,7010,7010,7010,7010,52
20230912,144300,625435640,7010,7010,7010,7010,3
20230912,144200,625414610,7010,7000,7010,7000,1039
20230912,144100,618136700,7010,7000,7010,7000,106
20230912,144000,617394640,7010,7010,7010,7010,63
20230912,143900,616953010,7000,7000,7000,7000,0
20230912,143800,616953010,7000,7000,7000,7000,3
20230912,143700,616932010,7000,7000,7000,7000,0
20230912,143600,616932010,7000,7000,7000,7000,5
20230912,143500,616897010,7010,7000,7010,7000,1028
20230912,143400,609701000,7000,7000,7000,7000,0
20230912,143300,609701000,7000,7000,7000,7000,792
20230912,143200,604157000,6990,6990,6990,6990,318
20230912,143100,601934180,6990,7000,7000,6990,1182
20230912,143000,593661280,7000,7000,7000,7000,110
20230912,142900,592891280,7000,7000,7000,7000,1020
20230912,142800,585751280,7010,7000,7010,6980,1876
20230912,142700,572637340,7000,7000,7000,7000,15
20230912,142600,572532340,7000,7010,7010,7000,1037
20230912,142500,565273120,7000,7000,7000,7000,1364
20230912,142400,555725120,7000,7000,7000,7000,0
20230912,142300,555725120,7000,7010,7010,7000,66
20230912,142200,555263020,7010,7010,7010,7010,10
20230912,142100,555192920,7010,7010,7010,7010,50
20230912,142000,554842420,7010,7010,7010,7010,9
20230912,141900,554779330,7000,7010,7010,7000,30
20230912,141800,554569320,7010,7000,7010,7000,65
20230912,141700,554113680,7010,7010,7010,7010,0
20230912,141600,554113680,7010,7010,7010,7010,61
20230912,141500,553686070,7010,7010,7010,7010,1
20230912,141400,553679060,7000,7000,7000,7000,150
20230912,141300,552629060,7000,7010,7010,7000,1122
20230912,141200,544775000,7010,7010,7010,7010,131
20230912,141100,543856690,7010,7010,7010,7010,283
20230912,141000,541872860,7010,7010,7010,7010,6
20230912,140900,541830800,7010,7010,7010,7010,115
20230912,140800,541024650,7020,7020,7020,7020,8
20230912,140700,540968490,7020,7020,7020,7020,319
20230912,140600,538729110,7020,7010,7020,7010,538
20230912,140500,534957320,7010,7020,7020,7010,837
20230912,140400,529089900,7020,7020,7020,7020,10
20230912,140300,529019700,7020,7020,7020,7020,20
20230912,140200,528879300,7010,7020,7020,7010,131
20230912,140100,527960980,7020,7020,7020,7020,2216
20230912,140000,512404660,7030,7030,7030,7030,0
20230912,135900,512404660,7030,7050,7050,7030,101
20230912,135800,511694610,7030,7030,7030,7030,200
20230912,135700,510288610,7040,7040,7040,7040,20
20230912,135600,510147810,7040,7020,7040,7020,89
20230912,135500,509522200,7020,7040,7040,7020,1701
20230912,135400,497568120,7030,7030,7030,7030,500
20230912,135300,494053120,7040,7070,7070,7040,4654
20230912,135200,461207280,7070,7080,7080,7070,210
20230912,135100,459722480,7070,7070,7070,7070,103
20230912,135000,458994270,7080,7080,7080,7080,10
20230912,134900,458923470,7080,7080,7080,7080,0
20230912,134800,458923470,7080,7080,7080,7080,0
20230912,134700,458923470,7080,7080,7080,7080,0
20230912,134600,458923470,7080,7080,7080,7080,2
20230912,134500,458909310,7080,7080,7080,7080,0
20230912,134400,458909310,7080,7080,7080,7080,26
20230912,134300,458725230,7080,7080,7080,7080,10
20230912,134200,458654430,7080,7080,7080,7080,7
20230912,134100,458604870,7080,7080,7080,7080,350
20230912,134000,456126870,7070,7080,7080,7070,3
20230912,133900,456105640,7080,7080,7080,7080,31
20230912,133800,455886160,7080,7080,7080,7080,0
20230912,133700,455886160,7080,7080,7080,7080,0
20230912,133600,455886160,7080,7080,7080,7080,0
20230912,133500,455886160,7080,7080,7080,7080,10
20230912,133400,455815360,7080,7080,7080,7080,0
20230912,133300,455815360,7080,7080,7080,7080,20
20230912,133200,455673760,7080,7080,7080,7080,0
20230912,133100,455673760,7080,7080,7080,7080,0
20230912,133000,455673760,7080,7080,7080,7080,0
20230912,132900,455673760,7080,7080,7080,7080,20
20230912,132800,455532160,7080,7080,7080,7080,0
20230912,132700,455532160,7080,7080,7080,7080,818
20230912,132600,449740720,7090,7090,7090,7090,0
20230912,132500,449740720,7090,7080,7090,7080,210
20230912,132400,448253910,7070,7070,7080,7070,441
20230912,132300,445134650,7070,7070,7070,7070,1
20230912,132200,445127580,7080,7080,7080,7080,52
20230912,132100,444759420,7080,7080,7080,7080,0
20230912,132000,444759420,7080,7080,7080,7080,0
20230912,131900,444759420,7080,7080,7080,7080,0
20230912,131800,444759420,7080,7080,7080,7080,0
20230912,131700,444759420,7080,7080,7080,7080,0
20230912,131600,444759420,7080,7080,7080,7080,27
20230912,131500,444568260,7070,7070,7070,7070,65
20230912,131400,444108710,7070,7070,7070,7070,0
20230912,131300,444108710,7070,7070,7070,7070,0
20230912,131200,444108710,7070,7070,7070,7070,6
20230912,131100,444066290,7080,7080,7080,7080,0
20230912,131000,444066290,7080,7080,7080,7080,2
20230912,130900,444052130,7080,7080,7080,7080,150
20230912,130800,442990130,7080,7080,7080,7080,22
20230912,130700,442834370,7080,7080,7080,7080,24
20230912,130600,442664450,7080,7080,7080,7080,100
20230912,130500,441956450,7080,7080,7080,7080,0
20230912,130400,441956450,7080,7070,7080,7070,300
20230912,130300,439835150,7080,7080,7080,7080,0
20230912,130200,439835150,7080,7080,7080,7080,414
20230912,130100,436904030,7080,7080,7080,7080,0
20230912,130000,436904030,7080,7080,7080,7080,10
20230912,125900,436833230,7080,7080,7080,7080,41
20230912,125800,436542950,7080,7080,7080,7080,0
20230912,125700,436542950,7080,7080,7080,7080,0
20230912,125600,436542950,7080,7080,7080,7080,200
20230912,125500,435126950,7070,7070,7070,7070,0
20230912,125400,435126950,7070,7070,7070,7070,80
20230912,125300,434561350,7080,7090,7090,7080,11
20230912,125200,434483410,7100,7100,7100,7100,0
20230912,125100,434483410,7100,7100,7100,7100,50
20230912,125000,434128410,7100,7090,7100,7090,381
20230912,124900,431427110,7090,7090,7090,7090,706
20230912,124800,426421570,7090,7070,7090,7070,227
20230912,124700,424814070,7070,7070,7070,7070,319
20230912,124600,422558740,7070,7070,7070,7070,0
20230912,124500,422558740,7070,7070,7070,7070,240
20230912,124400,420861940,7070,7050,7070,7050,110
20230912,124300,420084400,7040,7040,7040,7040,0
20230912,124200,420084400,7040,7040,7040,7040,60
20230912,124100,419662000,7040,7040,7040,7040,10
20230912,124000,419591600,7040,7040,7040,7040,0
20230912,123900,419591600,7040,7060,7060,7040,2705
20230912,123800,400531850,7060,7060,7060,7060,400
20230912,123700,397707850,7060,7070,7070,7060,800
20230912,123600,392058060,7070,7070,7070,7070,0
20230912,123500,392058060,7070,7070,7070,7070,6
20230912,123400,392015640,7070,7070,7070,7070,10
20230912,123300,391944940,7070,7070,7070,7070,0
20230912,123200,391944940,7070,7080,7080,7070,320
20230912,123100,389680590,7090,7080,7090,7080,11
20230912,123000,389602650,7080,7080,7080,7080,305
20230912,122900,387443250,7080,7080,7080,7080,6
20230912,122800,387400770,7080,7080,7080,7080,1005
20230912,122700,380285370,7080,7070,7080,7070,34
20230912,122600,380044940,7060,7070,7070,7060,920
20230912,122500,373541030,7080,7080,7080,7080,161
20230912,122400,372401150,7090,7090,7090,7090,0
20230912,122300,372401150,7090,7090,7090,7090,0
20230912,122200,372401150,7090,7090,7090,7090,50
20230912,122100,372046650,7090,7090,7090,7090,5
20230912,122000,372011200,7090,7090,7090,7090,18
20230912,121900,371883580,7120,7120,7120,7120,1
20230912,121800,371876460,7080,7080,7080,7080,6
20230912,121700,371833980,7080,7090,7090,7080,331
20230912,121600,369490400,7120,7120,7120,7120,10
20230912,121500,369419200,7120,7120,7120,7120,150
20230912,121400,368351200,7120,7120,7120,7120,4
20230912,121300,368322720,7120,7120,7120,7120,500
20230912,121200,364762720,7120,7090,7120,7070,275
20230912,121100,362817700,7080,7080,7080,7070,293
20230912,121000,360744760,7080,7080,7080,7080,37
20230912,120900,360482800,7080,7090,7090,7080,960
20230912,120800,353685960,7090,7090,7090,7090,53
20230912,120700,353310190,7090,7090,7090,7090,0
20230912,120600,353310190,7090,7090,7090,7090,502
20230912,120500,349751010,7130,7130,7130,7130,0
20230912,120400,349751010,7130,7130,7130,7130,0
20230912,120300,349751010,7130,7130,7130,7130,0
20230912,120200,349751010,7130,7130,7130,7130,0
20230912,120100,349751010,7130,7130,7130,7130,0
20230912,120000,349751010,7130,7130,7130,7130,1
20230912,115900,349743880,7090,7090,7090,7090,0
20230912,115800,349743880,7090,7090,7090,7090,0
20230912,115700,349743880,7090,7090,7090,7090,0
20230912,115600,349743880,7090,7090,7090,7090,0
20230912,115500,349743880,7090,7090,7090,7090,0
20230912,115400,349743880,7090,7090,7090,7090,26
20230912,115300,349559540,7090,7090,7090,7090,0
20230912,115200,349559540,7090,7090,7090,7090,0
20230912,115100,349559540,7090,7080,7090,7080,649
20230912,115000,344958820,7080,7080,7080,7080,0
20230912,114900,344958820,7080,7080,7080,7080,20
20230912,114800,344817220,7080,7080,7080,7080,204
20230912,114700,343372900,7080,7080,7080,7080,1
20230912,114600,343365820,7080,7080,7080,7080,712
20230912,114500,338324860,7080,7080,7080,7080,0
20230912,114400,338324860,7080,7080,7080,7080,2
20230912,114300,338310700,7080,7080,7080,7080,10
20230912,114200,338239900,7080,7100,7100,7080,187
20230912,114100,336914570,7090,7090,7090,7090,0
20230912,114000,336914570,7090,7090,7090,7090,0
20230912,113900,336914570,7090,7090,7090,7090,0
20230912,113800,336914570,7090,7090,7090,7090,0
20230912,113700,336914570,7090,7090,7090,7090,0
20230912,113600,336914570,7090,7090,7090,7090,1
20230912,113500,336907480,7090,7100,7100,7090,1047
20230912,113400,329483270,7100,7100,7100,7090,60
20230912,113300,329057760,7100,7100,7100,7100,869
20230912,113200,322887860,7140,7140,7140,7140,0
20230912,113100,322887860,7140,7140,7140,7140,1
20230912,113000,322880720,7110,7090,7110,7090,39
20230912,112900,322603810,7090,7090,7090,7090,12
20230912,112800,322518730,7100,7080,7100,7080,126
20230912,112700,321626630,7080,7080,7080,7080,412
20230912,112600,318709670,7090,7090,7090,7090,136
20230912,112500,317745430,7090,7090,7090,7090,11
20230912,112400,317667440,7090,7090,7090,7090,0
20230912,112300,317667440,7090,7090,7090,7090,45
20230912,112200,317348390,7100,7110,7110,7100,173
20230912,112100,316119040,7110,7110,7110,7110,4
20230912,112000,316090600,7140,7150,7150,7140,2
20230912,111900,316076310,7160,7160,7160,7160,0
20230912,111800,316076310,7160,7100,7160,7100,282
20230912,111700,314074050,7100,7090,7100,7090,180
20230912,111600,312797660,7090,7090,7090,7090,1
20230912,111500,312790570,7080,7080,7080,7080,205
20230912,111400,311339170,7080,7080,7080,7080,199
20230912,111300,309930250,7080,7090,7090,7080,210
20230912,111200,308443350,7090,7090,7090,7090,6
20230912,111100,308400810,7090,7090,7090,7090,0
20230912,111000,308400810,7090,7090,7090,7070,840
20230912,110900,302453020,7090,7100,7100,7090,594
20230912,110800,298239400,7110,7110,7110,7110,100
20230912,110700,297528400,7110,7120,7120,7110,272
20230912,110600,295593760,7120,7110,7130,7110,26
20230912,110500,295408780,7110,7110,7110,7110,5
20230912,110400,295373230,7110,7110,7110,7110,10
20230912,110300,295302130,7100,7100,7100,7100,100
20230912,110200,294592130,7100,7100,7100,7100,0
20230912,110100,294592130,7100,7100,7100,7100,10
20230912,110000,294521130,7110,7110,7110,7110,11
20230912,105900,294442920,7110,7110,7110,7110,0
20230912,105800,294442920,7110,7100,7110,7100,90
20230912,105700,293803820,7100,7110,7110,7100,35
20230912,105600,293555150,7120,7110,7120,7100,563
20230912,105500,289555420,7110,7110,7110,7110,168
20230912,105400,288360940,7110,7110,7110,7110,103
20230912,105300,287628610,7110,7110,7110,7110,105
20230912,105200,286882060,7110,7110,7110,7110,512
20230912,105100,283241740,7110,7130,7130,7110,1434
20230912,105000,273035650,7140,7140,7140,7140,200
20230912,104900,271607650,7140,7140,7140,7140,13
20230912,104800,271514830,7150,7140,7150,7140,650
20230912,104700,266868340,7150,7150,7150,7150,0
20230912,104600,266868340,7150,7150,7150,7150,100
20230912,104500,266153340,7150,7130,7150,7130,33
20230912,104400,265917830,7130,7140,7140,7130,832
20230912,104300,259985520,7140,7140,7140,7140,0
20230912,104200,259985520,7140,7140,7140,7140,194
20230912,104100,258600360,7140,7130,7140,7130,150
20230912,104000,257530360,7130,7130,7130,7130,0
20230912,103900,257530360,7130,7140,7140,7130,800
20230912,103800,251824860,7160,7140,7160,7140,240
20230912,103700,250109260,7140,7140,7140,7140,215
20230912,103600,248574160,7130,7130,7130,7130,360
20230912,103500,246007360,7140,7140,7140,7140,70
20230912,103400,245507560,7130,7130,7130,7130,120
20230912,103300,244651960,7130,7130,7130,7130,100
20230912,103200,243938960,7130,7130,7130,7130,5
20230912,103100,243903310,7130,7130,7130,7130,5
20230912,103000,243867660,7140,7140,7140,7140,0
20230912,102900,243867660,7140,7140,7140,7140,8
20230912,102800,243810540,7120,7120,7120,7120,0
20230912,102700,243810540,7120,7120,7120,7120,2
20230912,102600,243796300,7140,7180,7180,7120,1137
20230912,102500,235692450,7180,7180,7180,7180,1
20230912,102400,235685270,7180,7180,7180,7180,0
20230912,102300,235685270,7180,7180,7180,7140,696
20230912,102200,230715670,7150,7150,7150,7150,176
20230912,102100,229457270,7180,7180,7180,7180,0
20230912,102000,229457270,7180,7180,7180,7180,6
20230912,101900,229414190,7160,7160,7160,7160,751
20230912,101800,224037030,7160,7160,7160,7160,1
20230912,101700,224029870,7160,7160,7160,7160,11
20230912,101600,223951110,7160,7160,7160,7150,232
20230912,101500,222291670,7160,7150,7160,7150,315
20230912,101400,220039270,7150,7150,7150,7150,1006
20230912,101300,212846370,7150,7150,7150,7150,0
20230912,101200,212846370,7150,7150,7150,7150,0
20230912,101100,212846370,7150,7160,7160,7150,309
20230912,101000,210634440,7160,7160,7160,7160,0
20230912,100900,210634440,7160,7160,7160,7160,13
20230912,100800,210541360,7160,7160,7160,7160,16
20230912,100700,210426800,7160,7160,7160,7160,10
20230912,100600,210355200,7160,7160,7160,7160,10
20230912,100500,210283600,7160,7160,7160,7160,301
20230912,100400,208128440,7160,7160,7160,7160,850
20230912,100300,202042440,7190,7160,7190,7160,2
20230912,100200,202028090,7160,7180,7180,7160,100
20230912,100100,201311780,7180,7180,7180,7180,40
20230912,100000,201024580,7190,7190,7190,7190,0
20230912,095900,201024580,7190,7160,7190,7160,2
20230912,095800,201010230,7150,7180,7180,7140,388
20230912,095700,198233590,7180,7180,7180,7180,153
20230912,095600,197135050,7180,7160,7180,7160,351
20230912,095500,194621870,7160,7180,7180,7160,2133
20230912,095400,179335880,7200,7200,7200,7180,701
20230912,095300,174291440,7200,7190,7200,7180,1117
20230912,095200,166250620,7180,7200,7200,7180,1329
20230912,095100,156696430,7200,7200,7200,7200,9
20230912,095000,156631630,7200,7200,7200,7200,98
20230912,094900,155926030,7220,7220,7220,7220,0
20230912,094800,155926030,7220,7220,7220,7220,0
20230912,094700,155926030,7220,7220,7220,7220,0
20230912,094600,155926030,7220,7220,7220,7220,0
20230912,094500,155926030,7220,7220,7220,7220,1
20230912,094400,155918810,7220,7210,7220,7210,482
20230912,094300,152441610,7210,7210,7210,7210,673
20230912,094200,147589280,7220,7220,7220,7220,0
20230912,094100,147589280,7220,7230,7230,7220,364
20230912,094000,144959370,7240,7240,7240,7240,54
20230912,093900,144568410,7250,7250,7250,7250,46
20230912,093800,144234910,7240,7250,7250,7240,317
20230912,093700,141938620,7260,7260,7260,7260,11
20230912,093600,141858760,7270,7250,7270,7240,116
20230912,093500,141017450,7250,7260,7260,7250,2
20230912,093400,141002940,7270,7240,7270,7240,1481
20230912,093300,130267830,7240,7220,7240,7220,252
20230912,093200,128445960,7220,7210,7220,7210,60
20230912,093100,128013330,7190,7190,7190,7190,348
20230912,093000,125511210,7180,7180,7180,7180,200
20230912,092900,124075210,7180,7190,7210,7180,624
20230912,092800,119590220,7190,7190,7190,7190,262
20230912,092700,117706440,7190,7200,7200,7190,440
20230912,092600,114541840,7200,7190,7200,7190,1371
20230912,092500,104682350,7200,7200,7210,7200,500
20230912,092400,101082250,7200,7200,7200,7200,300
20230912,092300,98922250,7200,7210,7210,7200,48
20230912,092200,98576640,7220,7200,7220,7200,131
20230912,092100,97632820,7240,7240,7240,7240,0
20230912,092000,97632820,7240,7240,7240,7240,41
20230912,091900,97335980,7220,7230,7230,7220,160
20230912,091800,96180260,7230,7240,7240,7230,262
20230912,091700,94284280,7240,7240,7240,7230,20
20230912,091600,94139520,7250,7250,7250,7250,201
20230912,091500,92682270,7250,7250,7250,7250,110
20230912,091400,91884770,7250,7250,7250,7250,141
20230912,091300,90862520,7260,7210,7260,7210,991
20230912,091200,83700380,7210,7210,7210,7200,476
20230912,091100,80272350,7190,7260,7260,7180,1431
20230912,091000,69936850,7250,7270,7270,7250,785
20230912,090900,64234340,7270,7290,7290,7270,1636
20230912,090800,52326550,7290,7300,7310,7290,1643
20230912,090700,40333250,7300,7320,7320,7290,221
20230912,090600,38718360,7290,7300,7300,7290,180
20230912,090500,37406060,7290,7290,7350,7290,1113
20230912,090400,29271090,7290,7290,7290,7280,1413
20230912,090300,18970820,7290,7250,7290,7250,636
20230912,090200,14358320,7250,7190,7250,7190,468
20230912,090100,10979620,7200,7240,7240,7200,545
20230912,090000,7051340,7240,7200,7240,7200,979