stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230922,185500,514745510,9030,9030,9030,9030,2376
20230922,185400,514745510,9030,9030,9030,9030,0
20230922,185300,514745510,9030,9030,9030,9030,0
20230922,185200,514745510,9030,9030,9030,9030,0
20230922,185100,514745510,9030,9030,9030,9030,0
20230922,185000,514745510,9030,9030,9030,9030,0
20230922,184900,514745510,9030,9030,9030,9030,0
20230922,184800,514745510,9030,9030,9030,9030,0
20230922,184700,514745510,9030,9030,9030,9030,0
20230922,184600,514745510,9030,9030,9030,9030,0
20230922,184500,514745510,9030,9030,9030,9030,0
20230922,184400,514745510,9030,9030,9030,9030,0
20230922,184300,514745510,9030,9030,9030,9030,0
20230922,184200,514745510,9030,9030,9030,9030,0
20230922,184100,514745510,9030,9030,9030,9030,0
20230922,184000,514745510,9030,9030,9030,9030,0
20230922,183900,514745510,9030,9030,9030,9030,0
20230922,183800,514745510,9030,9030,9030,9030,0
20230922,183700,514745510,9030,9030,9030,9030,0
20230922,183600,514745510,9030,9030,9030,9030,0
20230922,183500,514745510,9030,9030,9030,9030,0
20230922,183400,514745510,9030,9030,9030,9030,0
20230922,183300,514745510,9030,9030,9030,9030,0
20230922,183200,514745510,9030,9030,9030,9030,0
20230922,183100,514745510,9030,9030,9030,9030,0
20230922,183000,514745510,9030,9030,9030,9030,0
20230922,182900,514745510,9030,9030,9030,9030,0
20230922,182800,514745510,9030,9030,9030,9030,0
20230922,182700,514745510,9030,9030,9030,9030,0
20230922,182600,514745510,9030,9030,9030,9030,0
20230922,182500,514745510,9030,9030,9030,9030,2376
20230922,182400,514745510,9030,9030,9030,9030,0
20230922,182300,514745510,9030,9030,9030,9030,0
20230922,182200,514745510,9030,9030,9030,9030,0
20230922,182100,514745510,9030,9030,9030,9030,0
20230922,182000,514745510,9030,9030,9030,9030,0
20230922,181900,514745510,9030,9030,9030,9030,0
20230922,181800,514745510,9030,9030,9030,9030,0
20230922,181700,514745510,9030,9030,9030,9030,0
20230922,181600,514745510,9030,9030,9030,9030,0
20230922,181500,514745510,9030,9030,9030,9030,0
20230922,181400,514745510,9030,9030,9030,9030,0
20230922,181300,514745510,9030,9030,9030,9030,0
20230922,181200,514745510,9030,9030,9030,9030,0
20230922,181100,514745510,9030,9030,9030,9030,0
20230922,181000,514745510,9030,9030,9030,9030,0
20230922,180900,514745510,9030,9030,9030,9030,0
20230922,180800,514745510,9030,9030,9030,9030,0
20230922,180700,514745510,9030,9030,9030,9030,0
20230922,180600,514745510,9030,9030,9030,9030,0
20230922,180500,514745510,9030,9030,9030,9030,0
20230922,180400,514745510,9030,9030,9030,9030,0
20230922,180300,514745510,9030,9030,9030,9030,0
20230922,180200,514745510,9030,9030,9030,9030,0
20230922,180100,514745510,9030,9030,9030,9030,0
20230922,180000,514745510,9030,9030,9030,9030,0
20230922,175900,514745510,9030,9030,9030,9030,0
20230922,175800,514745510,9030,9030,9030,9030,0
20230922,175700,514745510,9030,9030,9030,9030,0
20230922,175600,514745510,9030,9030,9030,9030,0
20230922,175500,514745510,9030,9030,9030,9030,2376
20230922,175400,514745510,9030,9030,9030,9030,0
20230922,175300,514745510,9030,9030,9030,9030,0
20230922,175200,514745510,9030,9030,9030,9030,0
20230922,175100,514745510,9030,9030,9030,9030,0
20230922,175000,514745510,9030,9030,9030,9030,0
20230922,174900,514745510,9030,9030,9030,9030,0
20230922,174800,514745510,9030,9030,9030,9030,0
20230922,174700,514745510,9030,9030,9030,9030,0
20230922,174600,514745510,9030,9030,9030,9030,0
20230922,174500,514745510,9030,9030,9030,9030,0
20230922,174400,514745510,9030,9030,9030,9030,0
20230922,174300,514745510,9030,9030,9030,9030,0
20230922,174200,514745510,9030,9030,9030,9030,0
20230922,174100,514745510,9030,9030,9030,9030,0
20230922,174000,514745510,9030,9030,9030,9030,0
20230922,173900,514745510,9030,9030,9030,9030,0
20230922,173800,514745510,9030,9030,9030,9030,0
20230922,173700,514745510,9030,9030,9030,9030,0
20230922,173600,514745510,9030,9030,9030,9030,0
20230922,173500,514745510,9030,9030,9030,9030,0
20230922,173400,514745510,9030,9030,9030,9030,0
20230922,173300,514745510,9030,9030,9030,9030,0
20230922,173200,514745510,9030,9030,9030,9030,0
20230922,173100,514745510,9030,9030,9030,9030,0
20230922,173000,514745510,9030,9030,9030,9030,0
20230922,172900,514745510,9030,9030,9030,9030,0
20230922,172800,514745510,9030,9030,9030,9030,0
20230922,172700,514745510,9030,9030,9030,9030,0
20230922,172600,514745510,9030,9030,9030,9030,0
20230922,172500,514745510,9030,9030,9030,9030,2376
20230922,172400,514745510,9030,9030,9030,9030,0
20230922,172300,514745510,9030,9030,9030,9030,0
20230922,172200,514745510,9030,9030,9030,9030,0
20230922,172100,514745510,9030,9030,9030,9030,0
20230922,172000,514745510,9030,9030,9030,9030,0
20230922,171900,514745510,9030,9030,9030,9030,0
20230922,171800,514745510,9030,9030,9030,9030,0
20230922,171700,514745510,9030,9030,9030,9030,0
20230922,171600,514745510,9030,9030,9030,9030,0
20230922,171500,514745510,9030,9030,9030,9030,0
20230922,171400,514745510,9030,9030,9030,9030,0
20230922,171300,514745510,9030,9030,9030,9030,0
20230922,171200,514745510,9030,9030,9030,9030,0
20230922,171100,514745510,9030,9030,9030,9030,0
20230922,171000,514745510,9030,9030,9030,9030,0
20230922,170900,514745510,9030,9030,9030,9030,0
20230922,170800,514745510,9030,9030,9030,9030,0
20230922,170700,514745510,9030,9030,9030,9030,0
20230922,170600,514745510,9030,9030,9030,9030,0
20230922,170500,514745510,9030,9030,9030,9030,0
20230922,170400,514745510,9030,9030,9030,9030,0
20230922,170300,514745510,9030,9030,9030,9030,0
20230922,170200,514745510,9030,9030,9030,9030,0
20230922,170100,514745510,9030,9030,9030,9030,0
20230922,170000,514745510,9030,9030,9030,9030,0
20230922,165900,514745510,9030,9030,9030,9030,0
20230922,165800,514745510,9030,9030,9030,9030,0
20230922,165700,514745510,9030,9030,9030,9030,0
20230922,165600,514745510,9030,9030,9030,9030,0
20230922,165500,514745510,9030,9030,9030,9030,2376
20230922,165400,514745510,9030,9030,9030,9030,0
20230922,165300,514745510,9030,9030,9030,9030,0
20230922,165200,514745510,9030,9030,9030,9030,0
20230922,165100,514745510,9030,9030,9030,9030,0
20230922,165000,514745510,9030,9030,9030,9030,0
20230922,164900,514745510,9030,9030,9030,9030,0
20230922,164800,514745510,9030,9030,9030,9030,0
20230922,164700,514745510,9030,9030,9030,9030,0
20230922,164600,514745510,9030,9030,9030,9030,0
20230922,164500,514745510,9030,9030,9030,9030,0
20230922,164400,514745510,9030,9030,9030,9030,0
20230922,164300,514745510,9030,9030,9030,9030,0
20230922,164200,514745510,9030,9030,9030,9030,0
20230922,164100,514745510,9030,9030,9030,9030,0
20230922,164000,514745510,9030,9030,9030,9030,0
20230922,163900,514745510,9030,9030,9030,9030,0
20230922,163800,514745510,9030,9030,9030,9030,0
20230922,163700,514745510,9030,9030,9030,9030,0
20230922,163600,514745510,9030,9030,9030,9030,0
20230922,163500,514745510,9030,9030,9030,9030,0
20230922,163400,514745510,9030,9030,9030,9030,0
20230922,163300,514745510,9030,9030,9030,9030,0
20230922,163200,514745510,9030,9030,9030,9030,0
20230922,163100,514745510,9030,9030,9030,9030,0
20230922,163000,514745510,9030,9030,9030,9030,0
20230922,162900,514745510,9030,9030,9030,9030,0
20230922,162800,514745510,9030,9030,9030,9030,0
20230922,162700,514745510,9030,9030,9030,9030,0
20230922,162600,514745510,9030,9030,9030,9030,0
20230922,162500,514745510,9030,9030,9030,9030,2376
20230922,162400,514745510,9030,9030,9030,9030,0
20230922,162300,514745510,9030,9030,9030,9030,0
20230922,162200,514745510,9030,9030,9030,9030,0
20230922,162100,514745510,9030,9030,9030,9030,0
20230922,162000,514745510,9030,9030,9030,9030,0
20230922,161900,514745510,9030,9030,9030,9030,0
20230922,161800,514745510,9030,9030,9030,9030,0
20230922,161700,514745510,9030,9030,9030,9030,0
20230922,161600,514745510,9030,9030,9030,9030,0
20230922,161500,514745510,9030,9030,9030,9030,0
20230922,161400,514745510,9030,9030,9030,9030,0
20230922,161300,514745510,9030,9030,9030,9030,0
20230922,161200,514745510,9030,9030,9030,9030,0
20230922,161100,514745510,9030,9030,9030,9030,0
20230922,161000,514745510,9030,9030,9030,9030,0
20230922,160900,514745510,9030,9030,9030,9030,0
20230922,160800,514745510,9030,9030,9030,9030,0
20230922,160700,514745510,9030,9030,9030,9030,0
20230922,160600,514745510,9030,9030,9030,9030,0
20230922,160500,514745510,9030,9030,9030,9030,0
20230922,160400,514745510,9030,9030,9030,9030,0
20230922,160300,514745510,9030,9030,9030,9030,0
20230922,160200,514745510,9030,9030,9030,9030,0
20230922,160100,514745510,9030,9030,9030,9030,0
20230922,160000,514745510,9030,9030,9030,9030,0
20230922,155900,514745510,9030,9030,9030,9030,0
20230922,155800,514745510,9030,9030,9030,9030,0
20230922,155700,514745510,9030,9030,9030,9030,0
20230922,155600,514745510,9030,9030,9030,9030,0
20230922,155500,514745510,9030,9030,9030,9030,2376
20230922,155400,514745510,9030,9030,9030,9030,0
20230922,155300,514745510,9030,9030,9030,9030,0
20230922,155200,514745510,9030,9030,9030,9030,0
20230922,155100,514745510,9030,9030,9030,9030,0
20230922,155000,514745510,9030,9030,9030,9030,0
20230922,154900,514745510,9030,9030,9030,9030,0
20230922,154800,514745510,9030,9030,9030,9030,0
20230922,154700,514745510,9030,9030,9030,9030,0
20230922,154600,514745510,9030,9030,9030,9030,0
20230922,154500,514745510,9030,9030,9030,9030,0
20230922,154400,514745510,9030,9030,9030,9030,0
20230922,154300,514745510,9030,9030,9030,9030,0
20230922,154200,514745510,9030,9030,9030,9030,0
20230922,154100,514745510,9030,9030,9030,9030,0
20230922,154000,514745510,9030,9030,9030,9030,0
20230922,153900,514745510,9030,9030,9030,9030,0
20230922,153800,514745510,9030,9030,9030,9030,0
20230922,153700,514745510,9030,9030,9030,9030,0
20230922,153600,514745510,9030,9030,9030,9030,0
20230922,153500,514745510,9030,9030,9030,9030,0
20230922,153400,514745510,9030,9030,9030,9030,0
20230922,153300,514745510,9030,9030,9030,9030,0
20230922,153200,514745510,9030,9030,9030,9030,0
20230922,153100,514745510,9030,9030,9030,9030,0
20230922,153000,514745510,9030,9030,9030,9030,2376
20230922,152900,493290230,8960,8960,8960,8960,0
20230922,152800,493290230,8960,8960,8960,8960,0
20230922,152700,493290230,8960,8960,8960,8960,0
20230922,152600,493290230,8960,8960,8960,8960,0
20230922,152500,493290230,8960,8960,8960,8960,0
20230922,152400,493290230,8960,8960,8960,8960,0
20230922,152300,493290230,8960,8960,8960,8960,0
20230922,152200,493290230,8960,8960,8960,8960,0
20230922,152100,493290230,8960,8960,8960,8960,0
20230922,152000,493290230,8960,8960,8960,8960,0
20230922,151900,493290230,8960,8960,8960,8960,0
20230922,151800,493290230,8960,8990,8990,8960,254
20230922,151700,491011990,8990,8990,8990,8990,9
20230922,151600,490931080,8980,8980,8980,8980,115
20230922,151500,489898380,8980,8980,8980,8980,0
20230922,151400,489898380,8980,8980,8980,8980,0
20230922,151300,489898380,8980,8980,8980,8980,1
20230922,151200,489889400,8980,8990,8990,8980,84
20230922,151100,489134250,8990,8990,8990,8990,75
20230922,151000,488460000,8980,8980,8980,8980,0
20230922,150900,488460000,8980,8980,8980,8980,6
20230922,150800,488406120,8980,8980,8980,8980,0
20230922,150700,488406120,8980,8970,8990,8970,125
20230922,150600,487282640,8970,8970,8970,8970,36
20230922,150500,486959720,8970,8970,8970,8970,0
20230922,150400,486959720,8970,8970,8970,8970,0
20230922,150300,486959720,8970,8960,8980,8960,120
20230922,150200,485883010,8970,8970,8970,8970,307
20230922,150100,483129220,8970,8970,8970,8970,8
20230922,150000,483057460,8970,8970,8970,8970,39
20230922,145900,482707630,8970,8980,8980,8970,179
20230922,145800,481101960,8980,8980,8980,8980,348
20230922,145700,477976920,8990,8980,8990,8980,3
20230922,145600,477949960,8980,8980,8980,8980,0
20230922,145500,477949960,8980,8980,8980,8980,0
20230922,145400,477949960,8980,8980,8980,8980,5
20230922,145300,477905060,8980,8980,8980,8980,5
20230922,145200,477860160,9000,9000,9000,9000,136
20230922,145100,476636160,9000,9000,9000,9000,0
20230922,145000,476636160,9000,8980,9000,8980,3
20230922,144900,476609190,9000,9000,9000,9000,20
20230922,144800,476429190,8970,8970,8970,8970,8
20230922,144700,476357430,8970,8970,8970,8970,100
20230922,144600,475460430,8970,8970,8970,8970,87
20230922,144500,474680040,8970,8990,8990,8970,171
20230922,144400,473146150,8990,8990,8990,8990,16
20230922,144300,473002310,8990,8990,8990,8990,0
20230922,144200,473002310,8990,8990,8990,8990,0
20230922,144100,473002310,8990,8980,8990,8980,500
20230922,144000,468507350,8960,8960,8960,8960,6
20230922,143900,468453590,8990,8990,8990,8990,0
20230922,143800,468453590,8990,8990,8990,8990,1
20230922,143700,468444600,8980,8980,8980,8980,111
20230922,143600,467447820,8990,8990,8990,8990,0
20230922,143500,467447820,8990,8990,8990,8990,100
20230922,143400,466548820,8990,8980,8990,8980,71
20230922,143300,465911230,8980,8960,8980,8960,11
20230922,143200,465812650,8960,8960,8960,8960,0
20230922,143100,465812650,8960,8960,8960,8960,0
20230922,143000,465812650,8960,8960,8960,8960,0
20230922,142900,465812650,8960,8960,8960,8960,10
20230922,142800,465723050,8980,8980,8980,8980,0
20230922,142700,465723050,8980,8980,8980,8980,0
20230922,142600,465723050,8980,8980,8980,8980,1
20230922,142500,465714070,8960,8970,8970,8960,405
20230922,142400,462085160,8980,8980,8980,8980,2
20230922,142300,462067200,8970,8970,8970,8970,0
20230922,142200,462067200,8970,8960,8970,8960,11
20230922,142100,461968600,8980,8980,8980,8980,0
20230922,142000,461968600,8980,8970,8980,8970,46
20230922,141900,461555780,8970,8970,8970,8970,4
20230922,141800,461519900,8970,8970,8970,8960,14
20230922,141700,461394330,8970,8970,8970,8970,0
20230922,141600,461394330,8970,8990,8990,8970,21
20230922,141500,461205940,8960,8970,8990,8960,502
20230922,141400,456707890,8990,8990,8990,8990,1
20230922,141300,456698900,8960,8960,8960,8960,0
20230922,141200,456698900,8960,8960,8960,8960,0
20230922,141100,456698900,8960,8960,8960,8960,0
20230922,141000,456698900,8960,8960,8960,8960,0
20230922,140900,456698900,8960,8990,8990,8960,597
20230922,140800,451334870,8960,8960,8960,8960,99
20230922,140700,450447830,8960,8960,8960,8960,1
20230922,140600,450438870,8950,8950,8950,8950,10
20230922,140500,450349370,8980,8980,8980,8980,100
20230922,140400,449451370,8940,8940,8940,8940,0
20230922,140300,449451370,8940,8940,8940,8940,0
20230922,140200,449451370,8940,8950,8950,8940,1312
20230922,140100,437709090,8950,8950,8950,8950,1000
20230922,140000,428759090,9000,9000,9000,9000,1
20230922,135900,428750090,8960,8970,8970,8960,1400
20230922,135800,416205570,8970,8970,8970,8970,0
20230922,135700,416205570,8970,8970,8970,8970,235
20230922,135600,414097620,8970,8970,8980,8970,647
20230922,135500,408293930,8970,8970,8970,8970,1
20230922,135400,408284960,8970,8970,8970,8970,30
20230922,135300,408015860,8970,8970,8970,8970,0
20230922,135200,408015860,8970,8970,8970,8970,0
20230922,135100,408015860,8970,8970,8970,8970,0
20230922,135000,408015860,8970,8970,8970,8970,0
20230922,134900,408015860,8970,8970,8970,8970,0
20230922,134800,408015860,8970,8980,8980,8970,175
20230922,134700,406446010,9000,9000,9000,9000,5
20230922,134600,406401010,9000,9000,9000,9000,153
20230922,134500,405024010,8990,8970,8990,8970,13
20230922,134400,404907270,8970,8970,8970,8970,7
20230922,134300,404844480,8980,8970,8980,8970,16
20230922,134200,404700890,8970,8980,8980,8970,178
20230922,134100,403102540,8980,8980,8990,8980,17
20230922,134000,402949860,8990,8980,8990,8980,19
20230922,133900,402779140,8980,8990,8990,8980,213
20230922,133800,400866130,8990,8990,8990,8990,1
20230922,133700,400857140,8990,8990,8990,8990,6
20230922,133600,400803200,8990,8980,8990,8980,22
20230922,133500,400605440,8980,8980,8980,8980,2
20230922,133400,400587480,8980,8990,8990,8980,72
20230922,133300,399940210,8980,8980,8980,8980,3
20230922,133200,399913270,8980,8990,8990,8980,4
20230922,133100,399877340,8990,8980,8990,8980,94
20230922,133000,399033200,8980,8990,8990,8980,3
20230922,132900,399006250,8980,8980,8980,8980,6
20230922,132800,398952370,8980,8990,8990,8980,61
20230922,132700,398404040,9000,8990,9000,8990,112
20230922,132600,397397090,8980,8980,8980,8980,3
20230922,132500,397370150,8980,8980,8980,8980,5
20230922,132400,397325250,8990,8990,8990,8990,82
20230922,132300,396588070,8990,9000,9000,8990,53
20230922,132200,396111080,9000,9000,9000,9000,0
20230922,132100,396111080,9000,9000,9000,9000,0
20230922,132000,396111080,9000,9000,9000,9000,1
20230922,131900,396102080,9000,9010,9010,9000,11
20230922,131800,396002980,9010,9010,9010,9010,20
20230922,131700,395822780,9010,9010,9010,9010,1
20230922,131600,395813770,8980,8980,8980,8980,0
20230922,131500,395813770,8980,8980,8980,8980,0
20230922,131400,395813770,8980,8980,8980,8980,0
20230922,131300,395813770,8980,8980,8980,8980,0
20230922,131200,395813770,8980,8980,8980,8980,0
20230922,131100,395813770,8980,8980,8980,8980,0
20230922,131000,395813770,8980,8980,8980,8980,305
20230922,130900,393074870,8980,8980,8980,8980,725
20230922,130800,386564370,8980,8980,8980,8980,385
20230922,130700,383107070,8990,8990,8990,8990,0
20230922,130600,383107070,8990,8990,8990,8990,100
20230922,130500,382208070,8990,8990,8990,8990,3
20230922,130400,382181100,8980,8980,8980,8980,0
20230922,130300,382181100,8980,8980,8980,8980,0
20230922,130200,382181100,8980,8980,8980,8980,0
20230922,130100,382181100,8980,8980,8980,8980,0
20230922,130000,382181100,8980,8980,8980,8980,0
20230922,125900,382181100,8980,8980,8980,8980,27
20230922,125800,381938640,8980,8990,8990,8980,177
20230922,125700,380348140,9000,9000,9000,9000,1675
20230922,125600,365273140,9000,9010,9010,9000,224
20230922,125500,363254990,9010,9010,9010,9010,44
20230922,125400,362858550,9010,9010,9010,9010,0
20230922,125300,362858550,9010,9010,9010,9010,15
20230922,125200,362723400,9050,9050,9050,9050,0
20230922,125100,362723400,9050,9050,9050,9050,0
20230922,125000,362723400,9050,9050,9050,9050,0
20230922,124900,362723400,9050,9050,9050,9050,0
20230922,124800,362723400,9050,9040,9050,9040,500
20230922,124700,358198500,9050,9050,9050,9050,0
20230922,124600,358198500,9050,9050,9050,9050,0
20230922,124500,358198500,9050,9050,9050,9050,0
20230922,124400,358198500,9050,9050,9050,9050,0
20230922,124300,358198500,9050,9050,9050,9050,0
20230922,124200,358198500,9050,9050,9050,9050,1
20230922,124100,358189450,9050,9050,9050,9050,1
20230922,124000,358180400,9010,9010,9010,9010,0
20230922,123900,358180400,9010,9010,9010,9010,0
20230922,123800,358180400,9010,9010,9010,9010,21
20230922,123700,357991190,9050,9050,9050,9050,11
20230922,123600,357891640,9010,9010,9010,9010,1
20230922,123500,357882630,9050,9050,9050,9050,0
20230922,123400,357882630,9050,9050,9050,9050,1
20230922,123300,357873580,9050,9050,9050,9050,0
20230922,123200,357873580,9050,9050,9050,9050,0
20230922,123100,357873580,9050,9050,9050,9050,0
20230922,123000,357873580,9050,9050,9050,9050,3
20230922,122900,357846430,9050,9050,9050,9050,0
20230922,122800,357846430,9050,9050,9050,9050,0
20230922,122700,357846430,9050,9010,9050,9010,131
20230922,122600,356665280,9000,9000,9000,9000,0
20230922,122500,356665280,9000,9000,9000,9000,0
20230922,122400,356665280,9000,9000,9000,9000,0
20230922,122300,356665280,9000,9000,9000,9000,0
20230922,122200,356665280,9000,9000,9000,9000,0
20230922,122100,356665280,9000,9030,9050,9000,1451
20230922,122000,343556420,9040,9040,9040,9040,0
20230922,121900,343556420,9040,9040,9040,9040,0
20230922,121800,343556420,9040,9040,9040,9040,0
20230922,121700,343556420,9040,9040,9040,9040,0
20230922,121600,343556420,9040,9040,9040,9040,0
20230922,121500,343556420,9040,9040,9040,9040,0
20230922,121400,343556420,9040,9040,9040,9040,0
20230922,121300,343556420,9040,9040,9040,9040,0
20230922,121200,343556420,9040,9040,9040,9040,0
20230922,121100,343556420,9040,9040,9040,9040,0
20230922,121000,343556420,9040,9040,9040,9040,2
20230922,120900,343538340,9040,9040,9040,9040,5
20230922,120800,343493140,9020,9020,9020,9020,0
20230922,120700,343493140,9020,9020,9020,9020,50
20230922,120600,343042140,9020,9020,9020,9010,522
20230922,120500,338338820,9050,9050,9050,9050,0
20230922,120400,338338820,9050,9050,9050,9050,0
20230922,120300,338338820,9050,9050,9050,9050,0
20230922,120200,338338820,9050,9050,9050,9050,0
20230922,120100,338338820,9050,9030,9050,9030,14
20230922,120000,338212350,9040,9040,9040,9040,0
20230922,115900,338212350,9040,9040,9040,9040,0
20230922,115800,338212350,9040,9040,9040,9040,200
20230922,115700,336404350,9040,9040,9040,9040,0
20230922,115600,336404350,9040,9040,9040,9040,0
20230922,115500,336404350,9040,9040,9040,9040,0
20230922,115400,336404350,9040,9040,9040,9040,0
20230922,115300,336404350,9040,9040,9040,9040,0
20230922,115200,336404350,9040,9040,9040,9040,102
20230922,115100,335482270,9040,9040,9040,9040,0
20230922,115000,335482270,9040,9040,9040,9040,0
20230922,114900,335482270,9040,9040,9040,9040,0
20230922,114800,335482270,9040,9040,9040,9040,20
20230922,114700,335301470,9030,9030,9030,9030,60
20230922,114600,334759670,9000,9000,9000,9000,0
20230922,114500,334759670,9000,9000,9000,9000,0
20230922,114400,334759670,9000,9000,9000,9000,0
20230922,114300,334759670,9000,9000,9000,9000,0
20230922,114200,334759670,9000,9000,9000,9000,0
20230922,114100,334759670,9000,9000,9000,9000,0
20230922,114000,334759670,9000,8990,9000,8990,4373
20230922,113900,295403150,8990,8990,8990,8990,0
20230922,113800,295403150,8990,8990,8990,8990,4
20230922,113700,295367190,9000,9000,9000,9000,0
20230922,113600,295367190,9000,9040,9040,9000,44
20230922,113500,294971070,9040,9000,9040,8990,405
20230922,113400,291325640,9030,9030,9030,9030,19
20230922,113300,291154070,9030,9030,9030,9030,0
20230922,113200,291154070,9030,9030,9030,9030,0
20230922,113100,291154070,9030,9030,9030,9030,1
20230922,113000,291145040,8990,9000,9000,8990,67
20230922,112900,290542420,9000,9000,9000,9000,0
20230922,112800,290542420,9000,9010,9010,9000,290
20230922,112700,287932320,9020,9020,9020,9020,9
20230922,112600,287851140,9050,9050,9050,9050,0
20230922,112500,287851140,9050,9050,9050,9050,0
20230922,112400,287851140,9050,9050,9050,9050,0
20230922,112300,287851140,9050,9050,9050,9050,0
20230922,112200,287851140,9050,9050,9050,9050,0
20230922,112100,287851140,9050,9050,9050,9050,0
20230922,112000,287851140,9050,9030,9050,9030,235
20230922,111900,285726410,9030,9010,9030,9010,1370
20230922,111800,273370290,9010,9010,9010,9010,0
20230922,111700,273370290,9010,9010,9010,9010,0
20230922,111600,273370290,9010,9010,9010,9010,100
20230922,111500,272469290,9010,9010,9010,8990,102
20230922,111400,271551390,9000,8990,9000,8990,20
20230922,111300,271371420,9000,9000,9000,9000,1
20230922,111200,271362420,9000,9000,9000,9000,2
20230922,111100,271344420,9000,8990,9000,8990,2
20230922,111000,271326430,9000,9000,9000,9000,0
20230922,110900,271326430,9000,9000,9000,9000,0
20230922,110800,271326430,9000,9000,9000,9000,0
20230922,110700,271326430,9000,9000,9000,9000,0
20230922,110600,271326430,9000,9000,9000,9000,0
20230922,110500,271326430,9000,9000,9000,9000,0
20230922,110400,271326430,9000,9000,9000,9000,2
20230922,110300,271308430,9000,9000,9000,9000,0
20230922,110200,271308430,9000,8990,9000,8990,31
20230922,110100,271029630,9000,9000,9000,9000,1
20230922,110000,271020630,8990,9000,9000,8990,110
20230922,105900,270030730,9000,9000,9000,9000,0
20230922,105800,270030730,9000,9000,9000,9000,0
20230922,105700,270030730,9000,9000,9000,9000,55
20230922,105600,269535730,9000,9000,9000,9000,0
20230922,105500,269535730,9000,9000,9000,9000,0
20230922,105400,269535730,9000,9000,9000,9000,0
20230922,105300,269535730,9000,9000,9000,9000,0
20230922,105200,269535730,9000,9000,9000,9000,11
20230922,105100,269436730,9000,9000,9000,9000,0
20230922,105000,269436730,9000,9000,9000,9000,5
20230922,104900,269391730,9000,9000,9000,9000,4
20230922,104800,269355730,9000,9000,9000,9000,0
20230922,104700,269355730,9000,9000,9000,9000,0
20230922,104600,269355730,9000,9000,9000,9000,0
20230922,104500,269355730,9000,9000,9000,9000,0
20230922,104400,269355730,9000,8980,9000,8980,202
20230922,104300,267541750,8960,8980,8980,8960,95
20230922,104200,266690050,8980,8980,8980,8980,0
20230922,104100,266690050,8980,8940,8980,8940,1055
20230922,104000,257256150,8940,8980,8980,8930,1052
20230922,103900,247856180,8920,9010,9010,8920,1701
20230922,103800,232667240,8930,9010,9010,8930,2371
20230922,103700,211477360,8970,8970,9010,8970,121
20230922,103600,210391950,9010,9010,9010,9010,19
20230922,103500,210220760,9020,9020,9020,9020,0
20230922,103400,210220760,9020,9020,9020,9020,0
20230922,103300,210220760,9020,9020,9020,9020,1
20230922,103200,210211740,8960,9000,9000,8960,394
20230922,103100,206678680,9010,9010,9010,9010,0
20230922,103000,206678680,9010,9000,9010,9000,633
20230922,102900,200981380,8990,8990,8990,8990,94
20230922,102800,200136320,8990,8970,8990,8970,1140
20230922,102700,189907760,8980,8980,8980,8980,219
20230922,102600,187941140,8960,8960,8960,8960,1
20230922,102500,187932180,8960,8960,8960,8960,41
20230922,102400,187564820,8960,8950,8960,8950,521
20230922,102300,182896680,8960,8960,8960,8960,4
20230922,102200,182860840,8970,8970,8970,8970,0
20230922,102100,182860840,8970,8970,8970,8970,0
20230922,102000,182860840,8970,8970,8970,8970,0
20230922,101900,182860840,8970,8960,8970,8960,15
20230922,101800,182726390,8960,8960,8960,8960,7
20230922,101700,182663670,8980,8970,8980,8970,222
20230922,101600,180670140,8980,8980,8980,8980,0
20230922,101500,180670140,8980,8980,8980,8980,0
20230922,101400,180670140,8980,8980,8980,8970,104
20230922,101300,179736290,8960,8960,8960,8960,241
20230922,101200,177576930,8950,8950,8950,8950,0
20230922,101100,177576930,8950,8950,8950,8950,0
20230922,101000,177576930,8950,8950,8950,8950,1
20230922,100900,177567980,8930,8930,8930,8930,167
20230922,100800,176076670,8930,8930,8930,8930,0
20230922,100700,176076670,8930,8930,8930,8930,116
20230922,100600,175040790,8960,8960,8960,8960,1
20230922,100500,175031830,8940,8940,8940,8940,151
20230922,100400,173681890,8940,8940,8940,8940,52
20230922,100300,173217010,8940,8970,8970,8940,125
20230922,100200,172095830,8980,8940,8980,8940,414
20230922,100100,168394000,8950,8950,8950,8950,117
20230922,100000,167346850,8970,8960,8970,8950,194
20230922,095900,165610460,8950,8960,8960,8950,136
20230922,095800,164392110,8970,8970,8970,8970,143
20230922,095700,163109400,8970,8970,8970,8970,120
20230922,095600,162033000,8980,8980,8980,8980,0
20230922,095500,162033000,8980,8980,8980,8970,125
20230922,095400,160911500,8980,8980,8980,8980,34
20230922,095300,160606180,8990,8990,8990,8990,0
20230922,095200,160606180,8990,8990,8990,8990,0
20230922,095100,160606180,8990,8990,8990,8990,1
20230922,095000,160597190,8980,8980,8980,8980,148
20230922,094900,159268150,8990,8990,8990,8990,1
20230922,094800,159259160,9000,9000,9000,9000,1500
20230922,094700,145759160,8990,8990,8990,8990,2
20230922,094600,145741180,8990,8990,9000,8980,933
20230922,094500,137353470,9000,9000,9000,9000,10
20230922,094400,137263470,9000,9000,9000,9000,10
20230922,094300,137173470,9000,9000,9000,9000,17
20230922,094200,137020470,9000,8990,9000,8990,780
20230922,094100,130007260,8990,8970,8990,8970,6
20230922,094000,129953360,8990,8980,8990,8980,427
20230922,093900,126118720,8990,8990,8990,8990,6
20230922,093800,126064780,9000,9000,9000,9000,1
20230922,093700,126055780,8990,8990,8990,8990,0
20230922,093600,126055780,8990,8970,8990,8970,22
20230922,093500,125858420,8980,8990,8990,8980,104
20230922,093400,124924480,8990,9000,9000,8990,34
20230922,093300,124618790,9000,9000,9000,9000,4
20230922,093200,124582790,9000,9000,9000,9000,53
20230922,093100,124105790,9000,9000,9000,9000,11
20230922,093000,124006790,9000,9000,9000,9000,52
20230922,092900,123538790,9000,9000,9000,9000,2
20230922,092800,123520790,9000,9000,9000,9000,0
20230922,092700,123520790,9000,9000,9000,9000,2
20230922,092600,123502790,8990,9010,9010,8990,70
20230922,092500,122872860,9010,9010,9010,9010,5
20230922,092400,122827810,9010,9010,9010,9010,291
20230922,092300,120205900,9050,9050,9050,9050,305
20230922,092200,117445650,9050,9020,9050,9010,1561
20230922,092100,103343580,9010,8990,9010,8980,799
20230922,092000,96152780,8980,8970,8980,8970,338
20230922,091900,93118530,8970,8980,8980,8970,699
20230922,091800,86847890,8980,8980,8980,8980,261
20230922,091700,84504110,8980,8980,8980,8980,142
20230922,091600,83228950,8980,8980,8980,8980,243
20230922,091500,81046810,8990,8990,8990,8990,0
20230922,091400,81046810,8990,9000,9000,8990,6
20230922,091300,80992820,9000,9000,9000,9000,547
20230922,091200,76069820,9000,9000,9000,9000,0
20230922,091100,76069820,9000,9010,9010,9000,127
20230922,091000,74926050,9010,8950,9010,8950,1203
20230922,090900,64157760,8940,8930,8940,8930,137
20230922,090800,62933120,8940,8940,8940,8940,1
20230922,090700,62924180,8880,8900,8900,8880,100
20230922,090600,62035680,8900,8870,8900,8870,411
20230922,090500,58382090,8890,8950,8950,8880,3739
20230922,090400,25023090,8950,8940,8950,8940,342
20230922,090300,21963600,8940,8950,8950,8940,904
20230922,090200,13874240,8950,9000,9000,8950,373
20230922,090100,10534590,9000,9000,9000,9000,2
20230922,090000,10516590,9050,8950,9050,8940,1175