stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230906,193000,437849840,10140,10140,10140,10140,743
20230906,192900,437849840,10140,10140,10140,10140,0
20230906,192800,437849840,10140,10140,10140,10140,0
20230906,192700,437849840,10140,10140,10140,10140,0
20230906,192600,437849840,10140,10140,10140,10140,0
20230906,192500,437849840,10140,10140,10140,10140,0
20230906,192400,437849840,10140,10140,10140,10140,0
20230906,192300,437849840,10140,10140,10140,10140,0
20230906,192200,437849840,10140,10140,10140,10140,0
20230906,192100,437849840,10140,10140,10140,10140,0
20230906,192000,437849840,10140,10140,10140,10140,0
20230906,191900,437849840,10140,10140,10140,10140,0
20230906,191800,437849840,10140,10140,10140,10140,0
20230906,191700,437849840,10140,10140,10140,10140,0
20230906,191600,437849840,10140,10140,10140,10140,0
20230906,191500,437849840,10140,10140,10140,10140,0
20230906,191400,437849840,10140,10140,10140,10140,0
20230906,191300,437849840,10140,10140,10140,10140,0
20230906,191200,437849840,10140,10140,10140,10140,0
20230906,191100,437849840,10140,10140,10140,10140,0
20230906,191000,437849840,10140,10140,10140,10140,0
20230906,190900,437849840,10140,10140,10140,10140,0
20230906,190800,437849840,10140,10140,10140,10140,0
20230906,190700,437849840,10140,10140,10140,10140,0
20230906,190600,437849840,10140,10140,10140,10140,0
20230906,190500,437849840,10140,10140,10140,10140,0
20230906,190400,437849840,10140,10140,10140,10140,0
20230906,190300,437849840,10140,10140,10140,10140,0
20230906,190200,437849840,10140,10140,10140,10140,0
20230906,190100,437849840,10140,10140,10140,10140,0
20230906,190000,437849840,10140,10140,10140,10140,743
20230906,185900,437849840,10140,10140,10140,10140,0
20230906,185800,437849840,10140,10140,10140,10140,0
20230906,185700,437849840,10140,10140,10140,10140,0
20230906,185600,437849840,10140,10140,10140,10140,0
20230906,185500,437849840,10140,10140,10140,10140,0
20230906,185400,437849840,10140,10140,10140,10140,0
20230906,185300,437849840,10140,10140,10140,10140,0
20230906,185200,437849840,10140,10140,10140,10140,0
20230906,185100,437849840,10140,10140,10140,10140,0
20230906,185000,437849840,10140,10140,10140,10140,0
20230906,184900,437849840,10140,10140,10140,10140,0
20230906,184800,437849840,10140,10140,10140,10140,0
20230906,184700,437849840,10140,10140,10140,10140,0
20230906,184600,437849840,10140,10140,10140,10140,0
20230906,184500,437849840,10140,10140,10140,10140,0
20230906,184400,437849840,10140,10140,10140,10140,0
20230906,184300,437849840,10140,10140,10140,10140,0
20230906,184200,437849840,10140,10140,10140,10140,0
20230906,184100,437849840,10140,10140,10140,10140,0
20230906,184000,437849840,10140,10140,10140,10140,0
20230906,183900,437849840,10140,10140,10140,10140,0
20230906,183800,437849840,10140,10140,10140,10140,0
20230906,183700,437849840,10140,10140,10140,10140,0
20230906,183600,437849840,10140,10140,10140,10140,0
20230906,183500,437849840,10140,10140,10140,10140,0
20230906,183400,437849840,10140,10140,10140,10140,0
20230906,183300,437849840,10140,10140,10140,10140,0
20230906,183200,437849840,10140,10140,10140,10140,0
20230906,183100,437849840,10140,10140,10140,10140,0
20230906,183000,437849840,10140,10140,10140,10140,743
20230906,182900,437849840,10140,10140,10140,10140,0
20230906,182800,437849840,10140,10140,10140,10140,0
20230906,182700,437849840,10140,10140,10140,10140,0
20230906,182600,437849840,10140,10140,10140,10140,0
20230906,182500,437849840,10140,10140,10140,10140,0
20230906,182400,437849840,10140,10140,10140,10140,0
20230906,182300,437849840,10140,10140,10140,10140,0
20230906,182200,437849840,10140,10140,10140,10140,0
20230906,182100,437849840,10140,10140,10140,10140,0
20230906,182000,437849840,10140,10140,10140,10140,0
20230906,181900,437849840,10140,10140,10140,10140,0
20230906,181800,437849840,10140,10140,10140,10140,0
20230906,181700,437849840,10140,10140,10140,10140,0
20230906,181600,437849840,10140,10140,10140,10140,0
20230906,181500,437849840,10140,10140,10140,10140,0
20230906,181400,437849840,10140,10140,10140,10140,0
20230906,181300,437849840,10140,10140,10140,10140,0
20230906,181200,437849840,10140,10140,10140,10140,0
20230906,181100,437849840,10140,10140,10140,10140,0
20230906,181000,437849840,10140,10140,10140,10140,0
20230906,180900,437849840,10140,10140,10140,10140,0
20230906,180800,437849840,10140,10140,10140,10140,0
20230906,180700,437849840,10140,10140,10140,10140,0
20230906,180600,437849840,10140,10140,10140,10140,0
20230906,180500,437849840,10140,10140,10140,10140,0
20230906,180400,437849840,10140,10140,10140,10140,0
20230906,180300,437849840,10140,10140,10140,10140,0
20230906,180200,437849840,10140,10140,10140,10140,0
20230906,180100,437849840,10140,10140,10140,10140,0
20230906,180000,437849840,10140,10140,10140,10140,743
20230906,175900,437849840,10140,10140,10140,10140,0
20230906,175800,437849840,10140,10140,10140,10140,0
20230906,175700,437849840,10140,10140,10140,10140,0
20230906,175600,437849840,10140,10140,10140,10140,0
20230906,175500,437849840,10140,10140,10140,10140,0
20230906,175400,437849840,10140,10140,10140,10140,0
20230906,175300,437849840,10140,10140,10140,10140,0
20230906,175200,437849840,10140,10140,10140,10140,0
20230906,175100,437849840,10140,10140,10140,10140,0
20230906,175000,437849840,10140,10140,10140,10140,0
20230906,174900,437849840,10140,10140,10140,10140,0
20230906,174800,437849840,10140,10140,10140,10140,0
20230906,174700,437849840,10140,10140,10140,10140,0
20230906,174600,437849840,10140,10140,10140,10140,0
20230906,174500,437849840,10140,10140,10140,10140,0
20230906,174400,437849840,10140,10140,10140,10140,0
20230906,174300,437849840,10140,10140,10140,10140,0
20230906,174200,437849840,10140,10140,10140,10140,0
20230906,174100,437849840,10140,10140,10140,10140,0
20230906,174000,437849840,10140,10140,10140,10140,0
20230906,173900,437849840,10140,10140,10140,10140,0
20230906,173800,437849840,10140,10140,10140,10140,0
20230906,173700,437849840,10140,10140,10140,10140,0
20230906,173600,437849840,10140,10140,10140,10140,0
20230906,173500,437849840,10140,10140,10140,10140,0
20230906,173400,437849840,10140,10140,10140,10140,0
20230906,173300,437849840,10140,10140,10140,10140,0
20230906,173200,437849840,10140,10140,10140,10140,0
20230906,173100,437849840,10140,10140,10140,10140,0
20230906,173000,437849840,10140,10140,10140,10140,743
20230906,172900,437849840,10140,10140,10140,10140,0
20230906,172800,437849840,10140,10140,10140,10140,0
20230906,172700,437849840,10140,10140,10140,10140,0
20230906,172600,437849840,10140,10140,10140,10140,0
20230906,172500,437849840,10140,10140,10140,10140,0
20230906,172400,437849840,10140,10140,10140,10140,0
20230906,172300,437849840,10140,10140,10140,10140,0
20230906,172200,437849840,10140,10140,10140,10140,0
20230906,172100,437849840,10140,10140,10140,10140,0
20230906,172000,437849840,10140,10140,10140,10140,0
20230906,171900,437849840,10140,10140,10140,10140,0
20230906,171800,437849840,10140,10140,10140,10140,0
20230906,171700,437849840,10140,10140,10140,10140,0
20230906,171600,437849840,10140,10140,10140,10140,0
20230906,171500,437849840,10140,10140,10140,10140,0
20230906,171400,437849840,10140,10140,10140,10140,0
20230906,171300,437849840,10140,10140,10140,10140,0
20230906,171200,437849840,10140,10140,10140,10140,0
20230906,171100,437849840,10140,10140,10140,10140,0
20230906,171000,437849840,10140,10140,10140,10140,0
20230906,170900,437849840,10140,10140,10140,10140,0
20230906,170800,437849840,10140,10140,10140,10140,0
20230906,170700,437849840,10140,10140,10140,10140,0
20230906,170600,437849840,10140,10140,10140,10140,0
20230906,170500,437849840,10140,10140,10140,10140,0
20230906,170400,437849840,10140,10140,10140,10140,0
20230906,170300,437849840,10140,10140,10140,10140,0
20230906,170200,437849840,10140,10140,10140,10140,0
20230906,170100,437849840,10140,10140,10140,10140,0
20230906,170000,437849840,10140,10140,10140,10140,743
20230906,165900,437849840,10140,10140,10140,10140,0
20230906,165800,437849840,10140,10140,10140,10140,0
20230906,165700,437849840,10140,10140,10140,10140,0
20230906,165600,437849840,10140,10140,10140,10140,0
20230906,165500,437849840,10140,10140,10140,10140,0
20230906,165400,437849840,10140,10140,10140,10140,0
20230906,165300,437849840,10140,10140,10140,10140,0
20230906,165200,437849840,10140,10140,10140,10140,0
20230906,165100,437849840,10140,10140,10140,10140,0
20230906,165000,437849840,10140,10140,10140,10140,0
20230906,164900,437849840,10140,10140,10140,10140,0
20230906,164800,437849840,10140,10140,10140,10140,0
20230906,164700,437849840,10140,10140,10140,10140,0
20230906,164600,437849840,10140,10140,10140,10140,0
20230906,164500,437849840,10140,10140,10140,10140,0
20230906,164400,437849840,10140,10140,10140,10140,0
20230906,164300,437849840,10140,10140,10140,10140,0
20230906,164200,437849840,10140,10140,10140,10140,0
20230906,164100,437849840,10140,10140,10140,10140,0
20230906,164000,437849840,10140,10140,10140,10140,0
20230906,163900,437849840,10140,10140,10140,10140,0
20230906,163800,437849840,10140,10140,10140,10140,0
20230906,163700,437849840,10140,10140,10140,10140,0
20230906,163600,437849840,10140,10140,10140,10140,0
20230906,163500,437849840,10140,10140,10140,10140,0
20230906,163400,437849840,10140,10140,10140,10140,0
20230906,163300,437849840,10140,10140,10140,10140,0
20230906,163200,437849840,10140,10140,10140,10140,0
20230906,163100,437849840,10140,10140,10140,10140,0
20230906,163000,437849840,10140,10140,10140,10140,743
20230906,162900,437849840,10140,10140,10140,10140,0
20230906,162800,437849840,10140,10140,10140,10140,0
20230906,162700,437849840,10140,10140,10140,10140,0
20230906,162600,437849840,10140,10140,10140,10140,0
20230906,162500,437849840,10140,10140,10140,10140,0
20230906,162400,437849840,10140,10140,10140,10140,0
20230906,162300,437849840,10140,10140,10140,10140,0
20230906,162200,437849840,10140,10140,10140,10140,0
20230906,162100,437849840,10140,10140,10140,10140,0
20230906,162000,437849840,10140,10140,10140,10140,0
20230906,161900,437849840,10140,10140,10140,10140,0
20230906,161800,437849840,10140,10140,10140,10140,0
20230906,161700,437849840,10140,10140,10140,10140,0
20230906,161600,437849840,10140,10140,10140,10140,0
20230906,161500,437849840,10140,10140,10140,10140,0
20230906,161400,437849840,10140,10140,10140,10140,0
20230906,161300,437849840,10140,10140,10140,10140,0
20230906,161200,437849840,10140,10140,10140,10140,0
20230906,161100,437849840,10140,10140,10140,10140,0
20230906,161000,437849840,10140,10140,10140,10140,0
20230906,160900,437849840,10140,10140,10140,10140,0
20230906,160800,437849840,10140,10140,10140,10140,0
20230906,160700,437849840,10140,10140,10140,10140,0
20230906,160600,437849840,10140,10140,10140,10140,0
20230906,160500,437849840,10140,10140,10140,10140,0
20230906,160400,437849840,10140,10140,10140,10140,0
20230906,160300,437849840,10140,10140,10140,10140,0
20230906,160200,437849840,10140,10140,10140,10140,0
20230906,160100,437849840,10140,10140,10140,10140,0
20230906,160000,437849840,10140,10140,10140,10140,743
20230906,155900,437849840,10140,10140,10140,10140,0
20230906,155800,437849840,10140,10140,10140,10140,0
20230906,155700,437849840,10140,10140,10140,10140,0
20230906,155600,437849840,10140,10140,10140,10140,0
20230906,155500,437849840,10140,10140,10140,10140,0
20230906,155400,437849840,10140,10140,10140,10140,0
20230906,155300,437849840,10140,10140,10140,10140,0
20230906,155200,437849840,10140,10140,10140,10140,0
20230906,155100,437849840,10140,10140,10140,10140,0
20230906,155000,437849840,10140,10140,10140,10140,0
20230906,154900,437849840,10140,10140,10140,10140,0
20230906,154800,437849840,10140,10140,10140,10140,0
20230906,154700,437849840,10140,10140,10140,10140,0
20230906,154600,437849840,10140,10140,10140,10140,0
20230906,154500,437849840,10140,10140,10140,10140,0
20230906,154400,437849840,10140,10140,10140,10140,0
20230906,154300,437849840,10140,10140,10140,10140,0
20230906,154200,437849840,10140,10140,10140,10140,0
20230906,154100,437849840,10140,10140,10140,10140,0
20230906,154000,437849840,10140,10140,10140,10140,0
20230906,153900,437849840,10140,10140,10140,10140,0
20230906,153800,437849840,10140,10140,10140,10140,0
20230906,153700,437849840,10140,10140,10140,10140,0
20230906,153600,437849840,10140,10140,10140,10140,0
20230906,153500,437849840,10140,10140,10140,10140,0
20230906,153400,437849840,10140,10140,10140,10140,0
20230906,153300,437849840,10140,10140,10140,10140,0
20230906,153200,437849840,10140,10140,10140,10140,0
20230906,153100,437849840,10140,10140,10140,10140,0
20230906,153000,437849840,10140,10140,10140,10140,1486
20230906,152900,430315820,10140,10140,10140,10140,0
20230906,152800,430315820,10140,10140,10140,10140,0
20230906,152700,430315820,10140,10140,10140,10140,0
20230906,152600,430315820,10140,10140,10140,10140,0
20230906,152500,430315820,10140,10140,10140,10140,0
20230906,152400,430315820,10140,10140,10140,10140,0
20230906,152300,430315820,10140,10140,10140,10140,0
20230906,152200,430315820,10140,10140,10140,10140,0
20230906,152100,430315820,10140,10140,10140,10140,0
20230906,152000,430315820,10140,10140,10140,10140,0
20230906,151900,430315820,10140,10140,10140,10140,20
20230906,151800,430113020,10110,10110,10110,10110,0
20230906,151700,430113020,10110,10110,10110,10110,0
20230906,151600,430113020,10110,10110,10110,10110,200
20230906,151500,428091020,10100,10100,10100,10100,78
20230906,151400,427303220,10100,10110,10110,10100,200
20230906,151300,425283210,10160,10160,10160,10160,0
20230906,151200,425283210,10160,10160,10160,10160,74
20230906,151100,424531370,10140,10140,10140,10140,0
20230906,151000,424531370,10140,10140,10140,10140,0
20230906,150900,424531370,10140,10140,10140,10140,0
20230906,150800,424531370,10140,10140,10140,10140,0
20230906,150700,424531370,10140,10140,10140,10140,0
20230906,150600,424531370,10140,10150,10150,10140,166
20230906,150500,422847590,10150,10140,10150,10140,379
20230906,150400,419003580,10140,10090,10140,10090,58
20230906,150300,418418110,10090,10100,10100,10090,632
20230906,150200,412039230,10100,10100,10100,10100,74
20230906,150100,411291830,10100,10110,10110,10100,959
20230906,150000,401600510,10110,10140,10140,10110,213
20230906,145900,399445900,10140,10140,10140,10140,115
20230906,145800,398279800,10140,10140,10140,10140,0
20230906,145700,398279800,10140,10140,10140,10140,77
20230906,145600,397499020,10140,10120,10140,10110,1011
20230906,145500,387277770,10130,10130,10130,10130,0
20230906,145400,387277770,10130,10130,10130,10130,322
20230906,145300,384015910,10140,10110,10140,10110,313
20230906,145200,380851450,10110,10130,10130,10110,1094
20230906,145100,369786180,10120,10150,10150,10120,640
20230906,145000,363300980,10140,10170,10170,10140,1548
20230906,144900,347589770,10170,10170,10170,10170,0
20230906,144800,347589770,10170,10160,10170,10160,37
20230906,144700,347213560,10160,10160,10160,10160,26
20230906,144600,346949400,10160,10170,10180,10160,187
20230906,144500,345047580,10180,10180,10180,10180,547
20230906,144400,339479120,10180,10180,10180,10180,0
20230906,144300,339479120,10180,10180,10180,10180,0
20230906,144200,339479120,10180,10180,10180,10180,0
20230906,144100,339479120,10180,10180,10180,10180,12
20230906,144000,339356960,10180,10180,10180,10180,12
20230906,143900,339234800,10190,10190,10190,10180,325
20230906,143800,335923150,10190,10190,10190,10190,0
20230906,143700,335923150,10190,10190,10190,10190,4
20230906,143600,335882390,10190,10190,10190,10190,4
20230906,143500,335841630,10190,10190,10190,10190,127
20230906,143400,334547500,10200,10200,10200,10200,0
20230906,143300,334547500,10200,10200,10200,10200,0
20230906,143200,334547500,10200,10200,10200,10200,5
20230906,143100,334496500,10190,10190,10190,10190,0
20230906,143000,334496500,10190,10190,10190,10190,0
20230906,142900,334496500,10190,10200,10200,10190,41
20230906,142800,334078310,10210,10210,10210,10210,0
20230906,142700,334078310,10210,10210,10210,10210,0
20230906,142600,334078310,10210,10210,10210,10210,1
20230906,142500,334068100,10190,10190,10190,10190,0
20230906,142400,334068100,10190,10190,10190,10190,0
20230906,142300,334068100,10190,10190,10190,10190,1
20230906,142200,334057910,10190,10190,10190,10190,1
20230906,142100,334047720,10190,10200,10200,10190,39
20230906,142000,333649930,10200,10200,10200,10200,0
20230906,141900,333649930,10200,10200,10200,10200,0
20230906,141800,333649930,10200,10200,10200,10200,0
20230906,141700,333649930,10200,10190,10200,10190,2
20230906,141600,333629540,10190,10190,10190,10190,28
20230906,141500,333344220,10200,10180,10200,10180,21
20230906,141400,333130420,10180,10200,10200,10180,558
20230906,141300,327440590,10200,10200,10200,10200,12
20230906,141200,327318190,10200,10200,10200,10200,340
20230906,141100,323850190,10210,10210,10210,10210,0
20230906,141000,323850190,10210,10210,10210,10210,0
20230906,140900,323850190,10210,10210,10210,10210,12
20230906,140800,323727670,10210,10210,10210,10210,0
20230906,140700,323727670,10210,10210,10210,10210,0
20230906,140600,323727670,10210,10210,10210,10210,0
20230906,140500,323727670,10210,10210,10210,10210,0
20230906,140400,323727670,10210,10210,10210,10210,0
20230906,140300,323727670,10210,10210,10210,10210,0
20230906,140200,323727670,10210,10210,10210,10210,0
20230906,140100,323727670,10210,10210,10210,10210,0
20230906,140000,323727670,10210,10210,10210,10210,0
20230906,135900,323727670,10210,10210,10210,10210,0
20230906,135800,323727670,10210,10210,10210,10210,0
20230906,135700,323727670,10210,10210,10210,10210,0
20230906,135600,323727670,10210,10210,10210,10210,0
20230906,135500,323727670,10210,10210,10210,10210,0
20230906,135400,323727670,10210,10210,10210,10210,0
20230906,135300,323727670,10210,10210,10210,10210,0
20230906,135200,323727670,10210,10210,10210,10210,0
20230906,135100,323727670,10210,10210,10210,10210,0
20230906,135000,323727670,10210,10210,10210,10210,8
20230906,134900,323645990,10210,10210,10210,10210,2
20230906,134800,323625570,10200,10210,10210,10200,1006
20230906,134700,313354360,10200,10200,10200,10200,0
20230906,134600,313354360,10200,10200,10200,10200,0
20230906,134500,313354360,10200,10200,10200,10200,0
20230906,134400,313354360,10200,10210,10210,10200,500
20230906,134300,308251860,10250,10250,10250,10250,0
20230906,134200,308251860,10250,10250,10250,10250,0
20230906,134100,308251860,10250,10250,10250,10250,0
20230906,134000,308251860,10250,10250,10250,10250,0
20230906,133900,308251860,10250,10250,10250,10250,1
20230906,133800,308241610,10200,10200,10200,10200,0
20230906,133700,308241610,10200,10200,10200,10200,0
20230906,133600,308241610,10200,10210,10210,10200,712
20230906,133500,300977800,10210,10210,10210,10210,0
20230906,133400,300977800,10210,10260,10260,10210,24
20230906,133300,300732260,10260,10260,10260,10260,0
20230906,133200,300732260,10260,10260,10260,10260,0
20230906,133100,300732260,10260,10260,10260,10260,0
20230906,133000,300732260,10260,10260,10260,10260,2
20230906,132900,300711740,10280,10280,10280,10280,0
20230906,132800,300711740,10280,10280,10280,10280,0
20230906,132700,300711740,10280,10280,10280,10280,0
20230906,132600,300711740,10280,10280,10280,10280,0
20230906,132500,300711740,10280,10280,10280,10280,0
20230906,132400,300711740,10280,10280,10280,10280,0
20230906,132300,300711740,10280,10280,10280,10280,0
20230906,132200,300711740,10280,10280,10280,10280,0
20230906,132100,300711740,10280,10280,10280,10280,0
20230906,132000,300711740,10280,10240,10280,10240,270
20230906,131900,297938760,10210,10210,10210,10210,0
20230906,131800,297938760,10210,10210,10210,10210,100
20230906,131700,296917760,10210,10210,10210,10210,200
20230906,131600,294875760,10200,10210,10210,10200,475
20230906,131500,290029850,10210,10210,10210,10210,5
20230906,131400,289978800,10210,10210,10210,10210,1
20230906,131300,289968590,10280,10280,10280,10280,0
20230906,131200,289968590,10280,10280,10280,10280,0
20230906,131100,289968590,10280,10280,10280,10280,0
20230906,131000,289968590,10280,10280,10280,10280,1
20230906,130900,289958310,10200,10200,10200,10200,0
20230906,130800,289958310,10200,10200,10200,10200,0
20230906,130700,289958310,10200,10200,10200,10200,0
20230906,130600,289958310,10200,10220,10220,10200,173
20230906,130500,288191610,10240,10240,10240,10240,0
20230906,130400,288191610,10240,10240,10240,10240,0
20230906,130300,288191610,10240,10240,10240,10240,0
20230906,130200,288191610,10240,10240,10240,10240,0
20230906,130100,288191610,10240,10240,10240,10240,2
20230906,130000,288171130,10240,10240,10240,10240,0
20230906,125900,288171130,10240,10240,10240,10240,0
20230906,125800,288171130,10240,10240,10240,10240,24
20230906,125700,287925370,10220,10220,10220,10220,0
20230906,125600,287925370,10220,10220,10220,10220,0
20230906,125500,287925370,10220,10220,10220,10220,0
20230906,125400,287925370,10220,10220,10220,10220,3
20230906,125300,287894710,10240,10220,10240,10220,528
20230906,125200,282497990,10240,10240,10240,10240,0
20230906,125100,282497990,10240,10240,10240,10240,25
20230906,125000,282241990,10240,10240,10240,10240,0
20230906,124900,282241990,10240,10240,10240,10240,0
20230906,124800,282241990,10240,10240,10240,10240,5
20230906,124700,282190790,10210,10210,10210,10210,0
20230906,124600,282190790,10210,10210,10210,10210,7
20230906,124500,282119320,10210,10210,10210,10210,0
20230906,124400,282119320,10210,10210,10210,10210,0
20230906,124300,282119320,10210,10230,10230,10210,500
20230906,124200,277011520,10230,10230,10230,10230,16
20230906,124100,276847840,10240,10240,10240,10240,0
20230906,124000,276847840,10240,10240,10240,10240,0
20230906,123900,276847840,10240,10240,10240,10240,0
20230906,123800,276847840,10240,10240,10240,10240,9
20230906,123700,276755680,10230,10230,10230,10230,0
20230906,123600,276755680,10230,10230,10230,10230,2
20230906,123500,276735220,10230,10230,10230,10230,11
20230906,123400,276622690,10230,10230,10230,10230,0
20230906,123300,276622690,10230,10230,10230,10230,0
20230906,123200,276622690,10230,10230,10230,10230,0
20230906,123100,276622690,10230,10230,10230,10230,3
20230906,123000,276592000,10240,10240,10240,10240,1
20230906,122900,276581760,10240,10240,10240,10240,0
20230906,122800,276581760,10240,10240,10240,10240,0
20230906,122700,276581760,10240,10240,10240,10240,0
20230906,122600,276581760,10240,10240,10240,10240,15
20230906,122500,276428160,10240,10240,10240,10240,0
20230906,122400,276428160,10240,10240,10240,10240,0
20230906,122300,276428160,10240,10240,10240,10240,0
20230906,122200,276428160,10240,10240,10240,10240,13
20230906,122100,276295040,10250,10250,10250,10250,0
20230906,122000,276295040,10250,10250,10250,10250,0
20230906,121900,276295040,10250,10250,10250,10250,0
20230906,121800,276295040,10250,10250,10250,10250,0
20230906,121700,276295040,10250,10250,10250,10250,0
20230906,121600,276295040,10250,10250,10250,10250,1
20230906,121500,276284790,10250,10250,10250,10250,1
20230906,121400,276274540,10220,10220,10220,10220,0
20230906,121300,276274540,10220,10220,10220,10220,10
20230906,121200,276172340,10250,10250,10250,10250,0
20230906,121100,276172340,10250,10250,10250,10250,0
20230906,121000,276172340,10250,10250,10250,10250,0
20230906,120900,276172340,10250,10250,10250,10250,0
20230906,120800,276172340,10250,10250,10250,10250,0
20230906,120700,276172340,10250,10250,10250,10250,28
20230906,120600,275885340,10250,10260,10260,10250,132
20230906,120500,274532010,10320,10320,10320,10320,0
20230906,120400,274532010,10320,10320,10320,10320,0
20230906,120300,274532010,10320,10320,10320,10320,0
20230906,120200,274532010,10320,10320,10320,10320,0
20230906,120100,274532010,10320,10320,10320,10320,0
20230906,120000,274532010,10320,10320,10320,10320,0
20230906,115900,274532010,10320,10320,10320,10320,0
20230906,115800,274532010,10320,10320,10320,10320,0
20230906,115700,274532010,10320,10320,10320,10320,0
20230906,115600,274532010,10320,10320,10320,10320,0
20230906,115500,274532010,10320,10320,10320,10320,0
20230906,115400,274532010,10320,10320,10320,10320,0
20230906,115300,274532010,10320,10320,10320,10320,0
20230906,115200,274532010,10320,10320,10320,10320,0
20230906,115100,274532010,10320,10320,10320,10320,0
20230906,115000,274532010,10320,10320,10320,10320,0
20230906,114900,274532010,10320,10320,10320,10320,0
20230906,114800,274532010,10320,10320,10320,10320,0
20230906,114700,274532010,10320,10320,10320,10320,0
20230906,114600,274532010,10320,10320,10320,10320,0
20230906,114500,274532010,10320,10320,10320,10320,1
20230906,114400,274521690,10280,10280,10280,10280,0
20230906,114300,274521690,10280,10280,10280,10280,3
20230906,114200,274490850,10290,10290,10290,10290,0
20230906,114100,274490850,10290,10250,10290,10250,773
20230906,114000,266553580,10220,10220,10220,10220,0
20230906,113900,266553580,10220,10220,10220,10220,0
20230906,113800,266553580,10220,10220,10220,10220,23
20230906,113700,266318520,10260,10260,10260,10260,9
20230906,113600,266226180,10260,10260,10260,10260,0
20230906,113500,266226180,10260,10260,10260,10260,0
20230906,113400,266226180,10260,10260,10260,10260,5
20230906,113300,266174880,10250,10250,10250,10250,46
20230906,113200,265703380,10250,10250,10250,10250,0
20230906,113100,265703380,10250,10250,10250,10250,0
20230906,113000,265703380,10250,10250,10250,10250,0
20230906,112900,265703380,10250,10250,10250,10250,0
20230906,112800,265703380,10250,10250,10250,10250,197
20230906,112700,263684130,10200,10250,10250,10200,6021
20230906,112600,202216690,10260,10260,10260,10260,33
20230906,112500,201878110,10270,10270,10270,10270,0
20230906,112400,201878110,10270,10270,10270,10270,0
20230906,112300,201878110,10270,10270,10270,10270,0
20230906,112200,201878110,10270,10270,10270,10270,0
20230906,112100,201878110,10270,10270,10270,10270,0
20230906,112000,201878110,10270,10270,10270,10270,0
20230906,111900,201878110,10270,10270,10270,10270,0
20230906,111800,201878110,10270,10270,10270,10270,10
20230906,111700,201775410,10260,10240,10260,10240,23
20230906,111600,201539870,10240,10240,10240,10240,0
20230906,111500,201539870,10240,10260,10260,10240,1254
20230906,111400,188694210,10280,10280,10280,10280,157
20230906,111300,187080250,10280,10280,10280,10280,2
20230906,111200,187059690,10290,10290,10290,10290,0
20230906,111100,187059690,10290,10290,10290,10290,0
20230906,111000,187059690,10290,10290,10290,10290,0
20230906,110900,187059690,10290,10290,10290,10290,0
20230906,110800,187059690,10290,10290,10290,10290,4
20230906,110700,187018530,10280,10280,10280,10280,42
20230906,110600,186586770,10280,10280,10280,10280,0
20230906,110500,186586770,10280,10280,10280,10280,10
20230906,110400,186483970,10280,10280,10280,10280,0
20230906,110300,186483970,10280,10280,10280,10280,0
20230906,110200,186483970,10280,10280,10280,10280,6
20230906,110100,186422290,10250,10250,10250,10250,0
20230906,110000,186422290,10250,10250,10250,10250,0
20230906,105900,186422290,10250,10300,10300,10250,1590
20230906,105800,170110110,10300,10300,10300,10300,0
20230906,105700,170110110,10300,10300,10300,10300,4
20230906,105600,170068910,10300,10300,10300,10300,0
20230906,105500,170068910,10300,10300,10300,10300,0
20230906,105400,170068910,10300,10300,10300,10300,0
20230906,105300,170068910,10300,10300,10300,10300,0
20230906,105200,170068910,10300,10300,10300,10300,22
20230906,105100,169842310,10300,10300,10300,10300,37
20230906,105000,169461210,10300,10310,10310,10300,1036
20230906,104900,158789210,10290,10290,10290,10290,0
20230906,104800,158789210,10290,10290,10290,10290,0
20230906,104700,158789210,10290,10290,10290,10290,0
20230906,104600,158789210,10290,10290,10290,10290,0
20230906,104500,158789210,10290,10290,10290,10290,0
20230906,104400,158789210,10290,10290,10290,10290,0
20230906,104300,158789210,10290,10290,10290,10290,0
20230906,104200,158789210,10290,10290,10290,10290,0
20230906,104100,158789210,10290,10290,10290,10290,0
20230906,104000,158789210,10290,10290,10290,10290,0
20230906,103900,158789210,10290,10290,10290,10290,0
20230906,103800,158789210,10290,10290,10290,10290,6
20230906,103700,158727470,10290,10290,10290,10290,0
20230906,103600,158727470,10290,10290,10290,10290,10
20230906,103500,158624570,10260,10310,10310,10260,407
20230906,103400,154432680,10380,10350,10380,10350,200
20230906,103300,152362150,10350,10350,10350,10350,0
20230906,103200,152362150,10350,10350,10350,10350,0
20230906,103100,152362150,10350,10350,10350,10350,0
20230906,103000,152362150,10350,10310,10350,10310,31
20230906,102900,152041360,10310,10300,10310,10300,1207
20230906,102800,139606260,10300,10300,10300,10300,93
20230906,102700,138648360,10280,10280,10280,10280,0
20230906,102600,138648360,10280,10280,10280,10280,0
20230906,102500,138648360,10280,10280,10280,10280,0
20230906,102400,138648360,10280,10280,10280,10280,96
20230906,102300,137661480,10280,10280,10280,10280,17
20230906,102200,137486720,10270,10270,10270,10270,0
20230906,102100,137486720,10270,10270,10270,10270,199
20230906,102000,135442990,10270,10270,10270,10270,0
20230906,101900,135442990,10270,10300,10300,10270,103
20230906,101800,134385060,10300,10300,10300,10300,0
20230906,101700,134385060,10300,10300,10300,10300,50
20230906,101600,133870060,10270,10280,10280,10270,422
20230906,101500,129532200,10280,10280,10280,10280,0
20230906,101400,129532200,10280,10280,10280,10280,116
20230906,101300,128339720,10290,10290,10290,10290,0
20230906,101200,128339720,10290,10290,10290,10290,0
20230906,101100,128339720,10290,10290,10290,10290,1
20230906,101000,128329430,10290,10290,10290,10290,0
20230906,100900,128329430,10290,10290,10290,10290,0
20230906,100800,128329430,10290,10290,10290,10290,0
20230906,100700,128329430,10290,10290,10290,10290,0
20230906,100600,128329430,10290,10290,10290,10290,1
20230906,100500,128319140,10290,10340,10340,10290,40
20230906,100400,127907170,10300,10300,10300,10300,10
20230906,100300,127804170,10300,10300,10300,10300,151
20230906,100200,126248870,10250,10250,10250,10250,0
20230906,100100,126248870,10250,10250,10250,10250,0
20230906,100000,126248870,10250,10240,10250,10240,256
20230906,095900,123626870,10230,10280,10280,10230,957
20230906,095800,113804500,10310,10310,10310,10310,187
20230906,095700,111876530,10320,10340,10340,10320,157
20230906,095600,110255350,10360,10360,10360,10360,0
20230906,095500,110255350,10360,10360,10360,10360,0
20230906,095400,110255350,10360,10360,10360,10360,0
20230906,095300,110255350,10360,10360,10360,10360,0
20230906,095200,110255350,10360,10360,10360,10360,0
20230906,095100,110255350,10360,10360,10360,10360,0
20230906,095000,110255350,10360,10330,10360,10280,1009
20230906,094900,99879770,10380,10380,10380,10380,3
20230906,094800,99848630,10340,10340,10340,10340,0
20230906,094700,99848630,10340,10340,10340,10340,140
20230906,094600,98401030,10340,10340,10340,10340,0
20230906,094500,98401030,10340,10340,10340,10340,2
20230906,094400,98380350,10280,10280,10280,10280,0
20230906,094300,98380350,10280,10280,10280,10280,10
20230906,094200,98277550,10280,10300,10300,10280,177
20230906,094100,96457200,10280,10280,10280,10280,0
20230906,094000,96457200,10280,10280,10280,10280,0
20230906,093900,96457200,10280,10360,10360,10280,1479
20230906,093800,81192460,10370,10370,10370,10370,0
20230906,093700,81192460,10370,10370,10370,10370,1
20230906,093600,81182090,10380,10380,10380,10380,0
20230906,093500,81182090,10380,10380,10380,10380,10
20230906,093400,81078290,10390,10380,10390,10380,61
20230906,093300,80444510,10380,10390,10390,10380,2
20230906,093200,80423740,10350,10350,10350,10350,103
20230906,093100,79357690,10360,10360,10360,10360,96
20230906,093000,78363130,10390,10390,10390,10390,0
20230906,092900,78363130,10390,10390,10390,10390,0
20230906,092800,78363130,10390,10390,10390,10390,10
20230906,092700,78259230,10390,10390,10400,10390,44
20230906,092600,77801870,10360,10360,10360,10360,0
20230906,092500,77801870,10360,10360,10360,10360,0
20230906,092400,77801870,10360,10360,10360,10360,100
20230906,092300,76765870,10400,10400,10400,10400,0
20230906,092200,76765870,10400,10400,10400,10400,0
20230906,092100,76765870,10400,10390,10400,10390,193
20230906,092000,74760590,10390,10390,10390,10390,200
20230906,091900,72682590,10390,10390,10390,10390,610
20230906,091800,66344690,10390,10390,10390,10390,0
20230906,091700,66344690,10390,10390,10390,10390,80
20230906,091600,65513490,10400,10410,10410,10400,772
20230906,091500,57482490,10420,10420,10440,10420,215
20230906,091400,55240170,10410,10420,10440,10410,800
20230906,091300,46906680,10450,10450,10450,10450,300
20230906,091200,43771680,10450,10440,10450,10440,436
20230906,091100,39218480,10400,10370,10400,10370,1649
20230906,091000,22086860,10380,10380,10380,10380,12
20230906,090900,21962300,10380,10380,10380,10380,200
20230906,090800,19886300,10380,10330,10380,10330,715
20230906,090700,12494320,10330,10330,10330,10330,3
20230906,090600,12463330,10330,10320,10330,10320,166
20230906,090500,10748560,10270,10280,10280,10270,50
20230906,090400,10234640,10280,10280,10280,10280,1
20230906,090300,10224360,10280,10280,10280,10280,2
20230906,090200,10203800,10340,10340,10340,10340,2
20230906,090100,10183120,10210,10210,10210,10210,4
20230906,090000,10142280,10220,10390,10390,10220,985