stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230907,193100,545458550,10020,10020,10020,10020,2001
20230907,193000,545458550,10020,10020,10020,10020,0
20230907,192900,545458550,10020,10020,10020,10020,0
20230907,192800,545458550,10020,10020,10020,10020,0
20230907,192700,545458550,10020,10020,10020,10020,0
20230907,192600,545458550,10020,10020,10020,10020,0
20230907,192500,545458550,10020,10020,10020,10020,0
20230907,192400,545458550,10020,10020,10020,10020,0
20230907,192300,545458550,10020,10020,10020,10020,0
20230907,192200,545458550,10020,10020,10020,10020,0
20230907,192100,545458550,10020,10020,10020,10020,0
20230907,192000,545458550,10020,10020,10020,10020,0
20230907,191900,545458550,10020,10020,10020,10020,0
20230907,191800,545458550,10020,10020,10020,10020,0
20230907,191700,545458550,10020,10020,10020,10020,0
20230907,191600,545458550,10020,10020,10020,10020,0
20230907,191500,545458550,10020,10020,10020,10020,0
20230907,191400,545458550,10020,10020,10020,10020,0
20230907,191300,545458550,10020,10020,10020,10020,0
20230907,191200,545458550,10020,10020,10020,10020,0
20230907,191100,545458550,10020,10020,10020,10020,0
20230907,191000,545458550,10020,10020,10020,10020,0
20230907,190900,545458550,10020,10020,10020,10020,0
20230907,190800,545458550,10020,10020,10020,10020,0
20230907,190700,545458550,10020,10020,10020,10020,0
20230907,190600,545458550,10020,10020,10020,10020,0
20230907,190500,545458550,10020,10020,10020,10020,0
20230907,190400,545458550,10020,10020,10020,10020,0
20230907,190300,545458550,10020,10020,10020,10020,0
20230907,190200,545458550,10020,10020,10020,10020,0
20230907,190100,545458550,10020,10020,10020,10020,2001
20230907,190000,545458550,10020,10020,10020,10020,0
20230907,185900,545458550,10020,10020,10020,10020,0
20230907,185800,545458550,10020,10020,10020,10020,0
20230907,185700,545458550,10020,10020,10020,10020,0
20230907,185600,545458550,10020,10020,10020,10020,0
20230907,185500,545458550,10020,10020,10020,10020,0
20230907,185400,545458550,10020,10020,10020,10020,0
20230907,185300,545458550,10020,10020,10020,10020,0
20230907,185200,545458550,10020,10020,10020,10020,0
20230907,185100,545458550,10020,10020,10020,10020,0
20230907,185000,545458550,10020,10020,10020,10020,0
20230907,184900,545458550,10020,10020,10020,10020,0
20230907,184800,545458550,10020,10020,10020,10020,0
20230907,184700,545458550,10020,10020,10020,10020,0
20230907,184600,545458550,10020,10020,10020,10020,0
20230907,184500,545458550,10020,10020,10020,10020,0
20230907,184400,545458550,10020,10020,10020,10020,0
20230907,184300,545458550,10020,10020,10020,10020,0
20230907,184200,545458550,10020,10020,10020,10020,0
20230907,184100,545458550,10020,10020,10020,10020,0
20230907,184000,545458550,10020,10020,10020,10020,0
20230907,183900,545458550,10020,10020,10020,10020,0
20230907,183800,545458550,10020,10020,10020,10020,0
20230907,183700,545458550,10020,10020,10020,10020,0
20230907,183600,545458550,10020,10020,10020,10020,0
20230907,183500,545458550,10020,10020,10020,10020,0
20230907,183400,545458550,10020,10020,10020,10020,0
20230907,183300,545458550,10020,10020,10020,10020,0
20230907,183200,545458550,10020,10020,10020,10020,0
20230907,183100,545458550,10020,10020,10020,10020,2001
20230907,183000,545458550,10020,10020,10020,10020,0
20230907,182900,545458550,10020,10020,10020,10020,0
20230907,182800,545458550,10020,10020,10020,10020,0
20230907,182700,545458550,10020,10020,10020,10020,0
20230907,182600,545458550,10020,10020,10020,10020,0
20230907,182500,545458550,10020,10020,10020,10020,0
20230907,182400,545458550,10020,10020,10020,10020,0
20230907,182300,545458550,10020,10020,10020,10020,0
20230907,182200,545458550,10020,10020,10020,10020,0
20230907,182100,545458550,10020,10020,10020,10020,0
20230907,182000,545458550,10020,10020,10020,10020,0
20230907,181900,545458550,10020,10020,10020,10020,0
20230907,181800,545458550,10020,10020,10020,10020,0
20230907,181700,545458550,10020,10020,10020,10020,0
20230907,181600,545458550,10020,10020,10020,10020,0
20230907,181500,545458550,10020,10020,10020,10020,0
20230907,181400,545458550,10020,10020,10020,10020,0
20230907,181300,545458550,10020,10020,10020,10020,0
20230907,181200,545458550,10020,10020,10020,10020,0
20230907,181100,545458550,10020,10020,10020,10020,0
20230907,181000,545458550,10020,10020,10020,10020,0
20230907,180900,545458550,10020,10020,10020,10020,0
20230907,180800,545458550,10020,10020,10020,10020,0
20230907,180700,545458550,10020,10020,10020,10020,0
20230907,180600,545458550,10020,10020,10020,10020,0
20230907,180500,545458550,10020,10020,10020,10020,0
20230907,180400,545458550,10020,10020,10020,10020,0
20230907,180300,545458550,10020,10020,10020,10020,0
20230907,180200,545458550,10020,10020,10020,10020,0
20230907,180100,545458550,10020,10020,10020,10020,2001
20230907,180000,545458550,10020,10020,10020,10020,0
20230907,175900,545458550,10020,10020,10020,10020,0
20230907,175800,545458550,10020,10020,10020,10020,0
20230907,175700,545458550,10020,10020,10020,10020,0
20230907,175600,545458550,10020,10020,10020,10020,0
20230907,175500,545458550,10020,10020,10020,10020,0
20230907,175400,545458550,10020,10020,10020,10020,0
20230907,175300,545458550,10020,10020,10020,10020,0
20230907,175200,545458550,10020,10020,10020,10020,0
20230907,175100,545458550,10020,10020,10020,10020,0
20230907,175000,545458550,10020,10020,10020,10020,0
20230907,174900,545458550,10020,10020,10020,10020,0
20230907,174800,545458550,10020,10020,10020,10020,0
20230907,174700,545458550,10020,10020,10020,10020,0
20230907,174600,545458550,10020,10020,10020,10020,0
20230907,174500,545458550,10020,10020,10020,10020,0
20230907,174400,545458550,10020,10020,10020,10020,0
20230907,174300,545458550,10020,10020,10020,10020,0
20230907,174200,545458550,10020,10020,10020,10020,0
20230907,174100,545458550,10020,10020,10020,10020,0
20230907,174000,545458550,10020,10020,10020,10020,0
20230907,173900,545458550,10020,10020,10020,10020,0
20230907,173800,545458550,10020,10020,10020,10020,0
20230907,173700,545458550,10020,10020,10020,10020,0
20230907,173600,545458550,10020,10020,10020,10020,0
20230907,173500,545458550,10020,10020,10020,10020,0
20230907,173400,545458550,10020,10020,10020,10020,0
20230907,173300,545458550,10020,10020,10020,10020,0
20230907,173200,545458550,10020,10020,10020,10020,0
20230907,173100,545458550,10020,10020,10020,10020,2001
20230907,173000,545458550,10020,10020,10020,10020,0
20230907,172900,545458550,10020,10020,10020,10020,0
20230907,172800,545458550,10020,10020,10020,10020,0
20230907,172700,545458550,10020,10020,10020,10020,0
20230907,172600,545458550,10020,10020,10020,10020,0
20230907,172500,545458550,10020,10020,10020,10020,0
20230907,172400,545458550,10020,10020,10020,10020,0
20230907,172300,545458550,10020,10020,10020,10020,0
20230907,172200,545458550,10020,10020,10020,10020,0
20230907,172100,545458550,10020,10020,10020,10020,0
20230907,172000,545458550,10020,10020,10020,10020,0
20230907,171900,545458550,10020,10020,10020,10020,0
20230907,171800,545458550,10020,10020,10020,10020,0
20230907,171700,545458550,10020,10020,10020,10020,0
20230907,171600,545458550,10020,10020,10020,10020,0
20230907,171500,545458550,10020,10020,10020,10020,0
20230907,171400,545458550,10020,10020,10020,10020,0
20230907,171300,545458550,10020,10020,10020,10020,0
20230907,171200,545458550,10020,10020,10020,10020,0
20230907,171100,545458550,10020,10020,10020,10020,0
20230907,171000,545458550,10020,10020,10020,10020,0
20230907,170900,545458550,10020,10020,10020,10020,0
20230907,170800,545458550,10020,10020,10020,10020,0
20230907,170700,545458550,10020,10020,10020,10020,0
20230907,170600,545458550,10020,10020,10020,10020,0
20230907,170500,545458550,10020,10020,10020,10020,0
20230907,170400,545458550,10020,10020,10020,10020,0
20230907,170300,545458550,10020,10020,10020,10020,0
20230907,170200,545458550,10020,10020,10020,10020,0
20230907,170100,545458550,10020,10020,10020,10020,2001
20230907,170000,545458550,10020,10020,10020,10020,0
20230907,165900,545458550,10020,10020,10020,10020,0
20230907,165800,545458550,10020,10020,10020,10020,0
20230907,165700,545458550,10020,10020,10020,10020,0
20230907,165600,545458550,10020,10020,10020,10020,0
20230907,165500,545458550,10020,10020,10020,10020,0
20230907,165400,545458550,10020,10020,10020,10020,0
20230907,165300,545458550,10020,10020,10020,10020,0
20230907,165200,545458550,10020,10020,10020,10020,0
20230907,165100,545458550,10020,10020,10020,10020,0
20230907,165000,545458550,10020,10020,10020,10020,0
20230907,164900,545458550,10020,10020,10020,10020,0
20230907,164800,545458550,10020,10020,10020,10020,0
20230907,164700,545458550,10020,10020,10020,10020,0
20230907,164600,545458550,10020,10020,10020,10020,0
20230907,164500,545458550,10020,10020,10020,10020,0
20230907,164400,545458550,10020,10020,10020,10020,0
20230907,164300,545458550,10020,10020,10020,10020,0
20230907,164200,545458550,10020,10020,10020,10020,0
20230907,164100,545458550,10020,10020,10020,10020,0
20230907,164000,545458550,10020,10020,10020,10020,0
20230907,163900,545458550,10020,10020,10020,10020,0
20230907,163800,545458550,10020,10020,10020,10020,0
20230907,163700,545458550,10020,10020,10020,10020,0
20230907,163600,545458550,10020,10020,10020,10020,0
20230907,163500,545458550,10020,10020,10020,10020,0
20230907,163400,545458550,10020,10020,10020,10020,0
20230907,163300,545458550,10020,10020,10020,10020,0
20230907,163200,545458550,10020,10020,10020,10020,0
20230907,163100,545458550,10020,10020,10020,10020,2001
20230907,163000,545458550,10020,10020,10020,10020,0
20230907,162900,545458550,10020,10020,10020,10020,0
20230907,162800,545458550,10020,10020,10020,10020,0
20230907,162700,545458550,10020,10020,10020,10020,0
20230907,162600,545458550,10020,10020,10020,10020,0
20230907,162500,545458550,10020,10020,10020,10020,0
20230907,162400,545458550,10020,10020,10020,10020,0
20230907,162300,545458550,10020,10020,10020,10020,0
20230907,162200,545458550,10020,10020,10020,10020,0
20230907,162100,545458550,10020,10020,10020,10020,0
20230907,162000,545458550,10020,10020,10020,10020,0
20230907,161900,545458550,10020,10020,10020,10020,0
20230907,161800,545458550,10020,10020,10020,10020,0
20230907,161700,545458550,10020,10020,10020,10020,0
20230907,161600,545458550,10020,10020,10020,10020,0
20230907,161500,545458550,10020,10020,10020,10020,0
20230907,161400,545458550,10020,10020,10020,10020,0
20230907,161300,545458550,10020,10020,10020,10020,0
20230907,161200,545458550,10020,10020,10020,10020,0
20230907,161100,545458550,10020,10020,10020,10020,0
20230907,161000,545458550,10020,10020,10020,10020,0
20230907,160900,545458550,10020,10020,10020,10020,0
20230907,160800,545458550,10020,10020,10020,10020,0
20230907,160700,545458550,10020,10020,10020,10020,0
20230907,160600,545458550,10020,10020,10020,10020,0
20230907,160500,545458550,10020,10020,10020,10020,0
20230907,160400,545458550,10020,10020,10020,10020,0
20230907,160300,545458550,10020,10020,10020,10020,0
20230907,160200,545458550,10020,10020,10020,10020,0
20230907,160100,545458550,10020,10020,10020,10020,2001
20230907,160000,545458550,10020,10020,10020,10020,0
20230907,155900,545458550,10020,10020,10020,10020,0
20230907,155800,545458550,10020,10020,10020,10020,0
20230907,155700,545458550,10020,10020,10020,10020,0
20230907,155600,545458550,10020,10020,10020,10020,0
20230907,155500,545458550,10020,10020,10020,10020,0
20230907,155400,545458550,10020,10020,10020,10020,0
20230907,155300,545458550,10020,10020,10020,10020,0
20230907,155200,545458550,10020,10020,10020,10020,0
20230907,155100,545458550,10020,10020,10020,10020,0
20230907,155000,545458550,10020,10020,10020,10020,0
20230907,154900,545458550,10020,10020,10020,10020,0
20230907,154800,545458550,10020,10020,10020,10020,0
20230907,154700,545458550,10020,10020,10020,10020,0
20230907,154600,545458550,10020,10020,10020,10020,0
20230907,154500,545458550,10020,10020,10020,10020,0
20230907,154400,545458550,10020,10020,10020,10020,0
20230907,154300,545458550,10020,10020,10020,10020,0
20230907,154200,545458550,10020,10020,10020,10020,0
20230907,154100,545458550,10020,10020,10020,10020,0
20230907,154000,545458550,10020,10020,10020,10020,0
20230907,153900,545458550,10020,10020,10020,10020,0
20230907,153800,545458550,10020,10020,10020,10020,0
20230907,153700,545458550,10020,10020,10020,10020,0
20230907,153600,545458550,10020,10020,10020,10020,0
20230907,153500,545458550,10020,10020,10020,10020,0
20230907,153400,545458550,10020,10020,10020,10020,0
20230907,153300,545458550,10020,10020,10020,10020,0
20230907,153200,545458550,10020,10020,10020,10020,0
20230907,153100,545458550,10020,10020,10020,10020,2001
20230907,153000,545458550,10020,10020,10020,10020,2001
20230907,152900,525408530,10040,10040,10040,10040,0
20230907,152800,525408530,10040,10040,10040,10040,0
20230907,152700,525408530,10040,10040,10040,10040,0
20230907,152600,525408530,10040,10040,10040,10040,0
20230907,152500,525408530,10040,10040,10040,10040,0
20230907,152400,525408530,10040,10040,10040,10040,0
20230907,152300,525408530,10040,10040,10040,10040,0
20230907,152200,525408530,10040,10040,10040,10040,0
20230907,152100,525408530,10040,10040,10040,10040,0
20230907,152000,525408530,10040,10040,10040,10040,0
20230907,151900,525408530,10040,10090,10090,10040,493
20230907,151800,520457900,10040,10040,10040,10040,3
20230907,151700,520427780,10040,10040,10040,10040,6
20230907,151600,520367540,10090,10030,10090,10030,12
20230907,151500,520246640,10030,10030,10030,10030,0
20230907,151400,520246640,10030,10060,10060,10030,19
20230907,151300,520055590,10060,10060,10060,10060,3
20230907,151200,520025410,10070,10070,10070,10070,6
20230907,151100,519964990,10070,10060,10070,10060,221
20230907,151000,517740760,10030,10030,10030,10030,100
20230907,150900,516737760,10040,10040,10040,10040,3
20230907,150800,516707640,10030,10030,10030,10030,3
20230907,150700,516677550,10030,10030,10030,10030,3
20230907,150600,516647460,10030,10030,10030,10030,10
20230907,150500,516547160,10040,10040,10040,10040,50
20230907,150400,516045160,10040,10040,10040,10040,0
20230907,150300,516045160,10040,10040,10040,10040,29
20230907,150200,515754000,10030,10030,10030,10030,0
20230907,150100,515754000,10030,10030,10030,10030,1000
20230907,150000,505724000,10030,10030,10030,10030,30
20230907,145900,505423100,10030,10030,10030,10030,0
20230907,145800,505423100,10030,10030,10030,10030,0
20230907,145700,505423100,10030,10030,10030,10030,0
20230907,145600,505423100,10030,10030,10030,10030,0
20230907,145500,505423100,10030,10030,10030,10030,33
20230907,145400,505092110,10030,10040,10040,10030,50
20230907,145300,504590560,10040,10040,10040,10040,0
20230907,145200,504590560,10040,10040,10040,10040,0
20230907,145100,504590560,10040,10040,10040,10040,0
20230907,145000,504590560,10040,10040,10040,10040,0
20230907,144900,504590560,10040,10040,10040,10040,0
20230907,144800,504590560,10040,10040,10040,10040,400
20230907,144700,500574560,10020,10020,10020,10020,0
20230907,144600,500574560,10020,10020,10020,10020,0
20230907,144500,500574560,10020,10020,10020,10020,0
20230907,144400,500574560,10020,10020,10020,10020,0
20230907,144300,500574560,10020,10030,10030,10020,30
20230907,144200,500273950,10030,10030,10030,10030,0
20230907,144100,500273950,10030,10030,10030,10030,233
20230907,144000,497936960,10020,10020,10020,10020,0
20230907,143900,497936960,10020,10020,10020,10020,11
20230907,143800,497826740,10020,10020,10020,10020,300
20230907,143700,494820740,10020,10020,10020,10020,0
20230907,143600,494820740,10020,10020,10020,10020,0
20230907,143500,494820740,10020,10020,10020,10020,0
20230907,143400,494820740,10020,10020,10020,10020,0
20230907,143300,494820740,10020,10020,10020,10020,50
20230907,143200,494319740,10020,10020,10020,10020,350
20230907,143100,490812740,10020,10020,10020,10020,96
20230907,143000,489850820,10020,10030,10030,10020,200
20230907,142900,487846220,10030,10030,10030,10030,120
20230907,142800,486642620,10030,10030,10030,10030,0
20230907,142700,486642620,10030,10030,10030,10030,0
20230907,142600,486642620,10030,10030,10030,10030,85
20230907,142500,485790070,10030,10050,10050,10030,94
20230907,142400,484846530,10070,10070,10070,10070,6
20230907,142300,484786110,10070,10060,10070,10060,183
20230907,142200,482944350,10040,10040,10040,10040,0
20230907,142100,482944350,10040,10040,10040,10040,0
20230907,142000,482944350,10040,10040,10040,10040,47
20230907,141900,482472470,10050,10050,10050,10050,0
20230907,141800,482472470,10050,10050,10050,10050,4
20230907,141700,482432270,10070,10070,10070,10070,0
20230907,141600,482432270,10070,10070,10070,10070,90
20230907,141500,481525970,10070,10070,10070,10070,30
20230907,141400,481223870,10100,10100,10100,10100,0
20230907,141300,481223870,10100,10100,10100,10100,0
20230907,141200,481223870,10100,10100,10100,10100,50
20230907,141100,480718870,10050,10050,10050,10050,500
20230907,141000,475693870,10080,10080,10080,10080,0
20230907,140900,475693870,10080,10080,10080,10080,40
20230907,140800,475290670,10030,10030,10030,10030,0
20230907,140700,475290670,10030,10040,10040,10030,50
20230907,140600,474788770,10040,10040,10040,10040,0
20230907,140500,474788770,10040,10040,10040,10040,250
20230907,140400,472278770,10040,10040,10040,10040,10
20230907,140300,472178370,10040,10040,10040,10040,0
20230907,140200,472178370,10040,10040,10040,10040,0
20230907,140100,472178370,10040,10120,10120,10020,3045
20230907,140000,441576450,10150,10150,10150,10150,1
20230907,135900,441566300,10110,10110,10110,10110,66
20230907,135800,440899040,10110,10110,10110,10110,0
20230907,135700,440899040,10110,10110,10110,10110,0
20230907,135600,440899040,10110,10110,10110,10110,0
20230907,135500,440899040,10110,10110,10110,10110,0
20230907,135400,440899040,10110,10070,10110,10070,129
20230907,135300,439599810,10110,10110,10110,10110,0
20230907,135200,439599810,10110,10100,10110,10060,48
20230907,135100,439116390,10110,10120,10120,10110,51
20230907,135000,438600770,10110,10110,10110,10110,0
20230907,134900,438600770,10110,10110,10110,10110,0
20230907,134800,438600770,10110,10110,10110,10110,0
20230907,134700,438600770,10110,10110,10110,10110,0
20230907,134600,438600770,10110,10110,10110,10110,1
20230907,134500,438590660,10110,10110,10110,10110,0
20230907,134400,438590660,10110,10110,10110,10110,1
20230907,134300,438580550,10110,10110,10110,10110,2
20230907,134200,438560330,10110,10110,10110,10110,1
20230907,134100,438550220,10110,10110,10110,10110,1
20230907,134000,438540110,10110,10110,10110,10110,64
20230907,133900,437893070,10110,10130,10130,10110,181
20230907,133800,436063120,10160,10160,10160,10160,0
20230907,133700,436063120,10160,10160,10160,10160,0
20230907,133600,436063120,10160,10160,10160,10160,0
20230907,133500,436063120,10160,10160,10160,10160,0
20230907,133400,436063120,10160,10160,10160,10160,5
20230907,133300,436012320,10130,10130,10130,10130,169
20230907,133200,434300350,10140,10140,10140,10140,70
20230907,133100,433590550,10160,10160,10160,10160,0
20230907,133000,433590550,10160,10160,10160,10160,0
20230907,132900,433590550,10160,10160,10160,10160,1
20230907,132800,433580390,10160,10160,10160,10160,0
20230907,132700,433580390,10160,10130,10160,10110,450
20230907,132600,429016700,10170,10170,10170,10170,0
20230907,132500,429016700,10170,10170,10170,10170,0
20230907,132400,429016700,10170,10170,10170,10170,2
20230907,132300,428996360,10170,10170,10170,10170,0
20230907,132200,428996360,10170,10130,10170,10130,16
20230907,132100,428834040,10170,10170,10170,10170,0
20230907,132000,428834040,10170,10170,10170,10170,0
20230907,131900,428834040,10170,10170,10170,10170,0
20230907,131800,428834040,10170,10160,10170,10160,50
20230907,131700,428325990,10170,10170,10170,10170,50
20230907,131600,427817490,10180,10180,10180,10180,0
20230907,131500,427817490,10180,10180,10180,10180,10
20230907,131400,427715690,10180,10180,10180,10180,0
20230907,131300,427715690,10180,10180,10180,10180,0
20230907,131200,427715690,10180,10180,10180,10180,0
20230907,131100,427715690,10180,10180,10180,10180,135
20230907,131000,426341390,10180,10180,10180,10180,115
20230907,130900,425170690,10190,10190,10190,10190,1
20230907,130800,425160500,10190,10180,10190,10180,251
20230907,130700,422605310,10180,10160,10180,10160,59
20230907,130600,422005670,10190,10190,10190,10190,0
20230907,130500,422005670,10190,10190,10190,10190,0
20230907,130400,422005670,10190,10190,10190,10190,0
20230907,130300,422005670,10190,10190,10190,10190,10
20230907,130200,421903770,10190,10190,10190,10190,0
20230907,130100,421903770,10190,10190,10190,10190,0
20230907,130000,421903770,10190,10190,10190,10190,0
20230907,125900,421903770,10190,10190,10190,10190,16
20230907,125800,421740730,10180,10130,10180,10130,2876
20230907,125700,392517240,10130,10130,10130,10130,0
20230907,125600,392517240,10130,10130,10130,10130,21
20230907,125500,392304510,10130,10130,10130,10130,50
20230907,125400,391798010,10130,10130,10130,10130,100
20230907,125300,390785010,10130,10130,10130,10130,29
20230907,125200,390491240,10130,10130,10130,10130,0
20230907,125100,390491240,10130,10130,10130,10130,10
20230907,125000,390389940,10130,10130,10130,10130,0
20230907,124900,390389940,10130,10130,10130,10130,1
20230907,124800,390379810,10130,10130,10130,10130,3
20230907,124700,390349420,10130,10130,10130,10130,20
20230907,124600,390146820,10130,10130,10130,10130,1
20230907,124500,390136690,10120,10120,10120,10120,13
20230907,124400,390005130,10110,10110,10120,10110,2615
20230907,124300,363562800,10110,10110,10110,10110,92
20230907,124200,362632680,10110,10110,10110,10110,209
20230907,124100,360519690,10110,10080,10110,10080,2253
20230907,124000,337764130,10040,10040,10040,10040,0
20230907,123900,337764130,10040,10040,10040,10040,0
20230907,123800,337764130,10040,10040,10040,10040,0
20230907,123700,337764130,10040,10040,10040,10040,0
20230907,123600,337764130,10040,10040,10040,10040,0
20230907,123500,337764130,10040,10040,10040,10040,0
20230907,123400,337764130,10040,10040,10040,10040,0
20230907,123300,337764130,10040,10040,10040,10040,15
20230907,123200,337613530,10080,10080,10080,10080,0
20230907,123100,337613530,10080,10080,10080,10080,0
20230907,123000,337613530,10080,10080,10080,10080,0
20230907,122900,337613530,10080,10080,10080,10080,0
20230907,122800,337613530,10080,10080,10080,10080,0
20230907,122700,337613530,10080,10080,10080,10080,0
20230907,122600,337613530,10080,10080,10080,10080,0
20230907,122500,337613530,10080,10080,10080,10080,0
20230907,122400,337613530,10080,10080,10080,10080,0
20230907,122300,337613530,10080,10080,10080,10080,0
20230907,122200,337613530,10080,10080,10080,10080,0
20230907,122100,337613530,10080,10080,10080,10080,0
20230907,122000,337613530,10080,10080,10080,10080,0
20230907,121900,337613530,10080,10080,10080,10080,0
20230907,121800,337613530,10080,10080,10080,10080,0
20230907,121700,337613530,10080,10050,10080,10050,74
20230907,121600,336869650,10050,10050,10050,10050,0
20230907,121500,336869650,10050,10050,10050,10050,4
20230907,121400,336829450,10050,10040,10050,10040,236
20230907,121300,334459980,10040,10040,10040,10040,0
20230907,121200,334459980,10040,10040,10040,10040,3
20230907,121100,334429860,10050,10050,10050,10050,0
20230907,121000,334429860,10050,10050,10050,10050,1
20230907,120900,334419810,10050,10050,10050,10050,2
20230907,120800,334399710,10040,10050,10050,10040,57
20230907,120700,333827410,10050,10050,10050,10050,12
20230907,120600,333706810,10040,10050,10050,10040,35
20230907,120500,333355400,10050,10050,10050,10050,10
20230907,120400,333254900,10040,10050,10050,10040,6
20230907,120300,333194650,10050,10050,10050,10050,0
20230907,120200,333194650,10050,10050,10050,10050,4
20230907,120100,333154450,10060,10060,10060,10060,1
20230907,120000,333144390,10020,10020,10020,10020,0
20230907,115900,333144390,10020,10020,10020,10020,0
20230907,115800,333144390,10020,10020,10020,10020,0
20230907,115700,333144390,10020,10020,10020,10020,0
20230907,115600,333144390,10020,10020,10020,10020,0
20230907,115500,333144390,10020,10020,10020,10020,0
20230907,115400,333144390,10020,10020,10020,10020,0
20230907,115300,333144390,10020,10020,10020,10020,100
20230907,115200,332142390,10020,10020,10020,10020,0
20230907,115100,332142390,10020,10020,10020,10020,1
20230907,115000,332132370,10060,10060,10060,10060,500
20230907,114900,327102370,10070,10070,10070,10070,0
20230907,114800,327102370,10070,10070,10070,10070,0
20230907,114700,327102370,10070,10070,10070,10070,1
20230907,114600,327092300,10070,10070,10070,10070,0
20230907,114500,327092300,10070,10070,10070,10070,1
20230907,114400,327082230,10010,10040,10040,10010,2451
20230907,114300,302537450,10080,10080,10080,10080,0
20230907,114200,302537450,10080,10050,10080,10050,27
20230907,114100,302266020,10050,10050,10050,10050,20
20230907,114000,302065020,10040,10050,10050,10040,2
20230907,113900,302044930,10040,10040,10040,10040,14
20230907,113800,301904370,10040,10040,10040,10040,2
20230907,113700,301884290,10050,10030,10050,10030,287
20230907,113600,299002580,10040,10040,10040,10040,0
20230907,113500,299002580,10040,10040,10040,10040,2
20230907,113400,298982500,10030,10030,10030,10030,0
20230907,113300,298982500,10030,10040,10040,10030,49
20230907,113200,298491010,10050,10050,10050,10050,0
20230907,113100,298491010,10050,10050,10050,10050,0
20230907,113000,298491010,10050,10050,10050,10050,0
20230907,112900,298491010,10050,10050,10050,10050,5
20230907,112800,298440760,10040,10040,10040,10040,1
20230907,112700,298430720,10040,10040,10040,10040,0
20230907,112600,298430720,10040,10040,10040,10040,1
20230907,112500,298420680,10040,10040,10040,10040,2
20230907,112400,298400600,10040,10040,10040,10040,0
20230907,112300,298400600,10040,10040,10040,10040,0
20230907,112200,298400600,10040,10040,10040,10040,43
20230907,112100,297968880,10050,10050,10050,10050,4
20230907,112000,297928680,10050,10050,10050,10050,0
20230907,111900,297928680,10050,10050,10050,10050,0
20230907,111800,297928680,10050,10050,10050,10050,1
20230907,111700,297918630,10030,10030,10030,10030,47
20230907,111600,297447220,10020,10020,10020,10020,0
20230907,111500,297447220,10020,10050,10050,10020,21
20230907,111400,297236770,10010,10010,10010,10010,0
20230907,111300,297236770,10010,10010,10010,10010,0
20230907,111200,297236770,10010,10020,10050,10010,5643
20230907,111100,240742620,10050,10050,10050,10050,5
20230907,111000,240692370,10030,10030,10030,10030,40
20230907,110900,240291170,10030,10030,10030,10030,10
20230907,110800,240190870,10050,10050,10050,10050,0
20230907,110700,240190870,10050,10050,10050,10050,0
20230907,110600,240190870,10050,10050,10050,10050,1
20230907,110500,240180820,10030,10040,10040,10030,6
20230907,110400,240120620,10030,10030,10030,10030,11
20230907,110300,240010290,10030,10030,10030,10030,47
20230907,110200,239538880,10050,10050,10050,10050,0
20230907,110100,239538880,10050,10050,10050,10050,0
20230907,110000,239538880,10050,10050,10050,10050,13
20230907,105900,239408230,10050,10030,10050,10030,840
20230907,105800,230978230,10010,10010,10010,10010,0
20230907,105700,230978230,10010,10010,10010,10010,15
20230907,105600,230828080,10010,10010,10010,10010,0
20230907,105500,230828080,10010,10010,10010,10010,15
20230907,105400,230677930,10010,10010,10010,10010,0
20230907,105300,230677930,10010,10010,10010,10010,0
20230907,105200,230677930,10010,10010,10010,10010,35
20230907,105100,230327580,10010,10010,10010,10010,25
20230907,105000,230077330,10000,10030,10030,10000,3246
20230907,104900,197588780,10030,10030,10030,10030,0
20230907,104800,197588780,10030,10030,10030,10030,0
20230907,104700,197588780,10030,10030,10030,10030,435
20230907,104600,193225730,10030,10030,10030,10030,0
20230907,104500,193225730,10030,10030,10030,10030,565
20230907,104400,187558780,10030,10030,10030,10030,0
20230907,104300,187558780,10030,10030,10030,10030,160
20230907,104200,185953980,10030,10030,10030,10030,30
20230907,104100,185653080,10020,10020,10020,10020,0
20230907,104000,185653080,10020,10020,10020,10020,0
20230907,103900,185653080,10020,10020,10020,10020,0
20230907,103800,185653080,10020,10020,10020,10020,0
20230907,103700,185653080,10020,10020,10020,10020,49
20230907,103600,185162100,10030,10030,10030,10030,148
20230907,103500,183677660,10040,10040,10040,10040,117
20230907,103400,182502980,10030,10030,10030,10030,54
20230907,103300,181961360,10030,10070,10070,10030,224
20230907,103200,179712640,10080,10030,10080,10030,318
20230907,103100,176523050,10030,10040,10040,10030,653
20230907,103000,169966950,10100,10100,10100,10100,1
20230907,102900,169956850,10050,10050,10050,10050,1452
20230907,102800,155364250,10050,10050,10050,10050,0
20230907,102700,155364250,10050,10060,10060,10050,288
20230907,102600,152468700,10050,10050,10050,10050,0
20230907,102500,152468700,10050,10050,10050,10050,0
20230907,102400,152468700,10050,10050,10050,10050,10
20230907,102300,152368200,10110,10110,10110,10110,0
20230907,102200,152368200,10110,10110,10110,10110,51
20230907,102100,151852590,10050,10050,10050,10050,89
20230907,102000,150958140,10050,10050,10050,10050,5
20230907,101900,150907890,10110,10110,10110,10110,0
20230907,101800,150907890,10110,10110,10110,10110,0
20230907,101700,150907890,10110,10110,10110,10110,220
20230907,101600,148683690,10110,10110,10110,10110,1
20230907,101500,148673580,10110,10110,10110,10110,0
20230907,101400,148673580,10110,10110,10110,10110,1
20230907,101300,148663470,10050,10050,10050,10050,0
20230907,101200,148663470,10050,10050,10050,10050,0
20230907,101100,148663470,10050,10050,10050,10050,100
20230907,101000,147658470,10050,10050,10050,10050,0
20230907,100900,147658470,10050,10110,10110,10050,55
20230907,100800,147105420,10110,10050,10110,10050,62
20230907,100700,146481900,10100,10100,10100,10100,32
20230907,100600,146158700,10110,10100,10110,10100,36
20230907,100500,145795050,10110,10110,10110,10110,0
20230907,100400,145795050,10110,10110,10110,10110,5
20230907,100300,145744500,10050,10050,10050,10050,64
20230907,100200,145101300,10110,10110,10110,10110,5
20230907,100100,145050750,10050,10060,10060,10050,963
20230907,100000,135371600,10110,10110,10110,10110,57
20230907,095900,134795330,10110,10080,10110,10080,5
20230907,095800,134744900,10080,10080,10080,10080,1
20230907,095700,134734820,10110,10100,10110,10100,6
20230907,095600,134674170,10110,10060,10110,10050,55
20230907,095500,134121080,10140,10140,10140,10140,0
20230907,095400,134121080,10140,10070,10140,10050,2518
20230907,095300,108805230,10080,10080,10080,10080,737
20230907,095200,101376270,10090,10150,10150,10090,703
20230907,095100,94276900,10150,10150,10150,10150,21
20230907,095000,94063750,10100,10150,10150,10100,101
20230907,094900,93042050,10150,10150,10150,10150,0
20230907,094800,93042050,10150,10100,10150,10100,6
20230907,094700,92981400,10100,10100,10100,10100,0
20230907,094600,92981400,10100,10100,10100,10100,0
20230907,094500,92981400,10100,10100,10100,10100,0
20230907,094400,92981400,10100,10100,10100,10100,30
20230907,094300,92678400,10140,10140,10140,10140,102
20230907,094200,91644120,10130,10100,10130,10100,64
20230907,094100,90996400,10100,10100,10100,10100,0
20230907,094000,90996400,10100,10100,10100,10100,195
20230907,093900,89026900,10090,10090,10090,10090,117
20230907,093800,87846370,10090,10140,10140,10090,60
20230907,093700,87240770,10150,10150,10150,10150,0
20230907,093600,87240770,10150,10150,10150,10150,0
20230907,093500,87240770,10150,10150,10150,10150,0
20230907,093400,87240770,10150,10150,10150,10150,0
20230907,093300,87240770,10150,10150,10150,10150,0
20230907,093200,87240770,10150,10150,10150,10150,0
20230907,093100,87240770,10150,10150,10150,10150,2
20230907,093000,87220470,10100,10110,10110,10100,62
20230907,092900,86593660,10120,10120,10120,10120,42
20230907,092800,86168620,10150,10150,10150,10150,0
20230907,092700,86168620,10150,10150,10150,10150,0
20230907,092600,86168620,10150,10150,10150,10150,100
20230907,092500,85153620,10150,10150,10150,10150,0
20230907,092400,85153620,10150,10150,10150,10150,0
20230907,092300,85153620,10150,10150,10150,10150,0
20230907,092200,85153620,10150,10150,10150,10150,0
20230907,092100,85153620,10150,10140,10150,10140,55
20230907,092000,84595720,10140,10130,10140,10130,225
20230907,091900,82316060,10090,10110,10110,10090,700
20230907,091800,75249960,10130,10130,10130,10130,0
20230907,091700,75249960,10130,10130,10130,10130,1
20230907,091600,75239830,10130,10130,10130,10130,0
20230907,091500,75239830,10130,10110,10130,10080,429
20230907,091400,70911480,10110,10110,10110,10110,29
20230907,091300,70618290,10120,10120,10120,10120,10
20230907,091200,70517090,10080,10090,10090,10080,3834
20230907,091100,31834060,10090,10100,10100,10090,515
20230907,091000,26632650,10090,10100,10100,10090,100
20230907,090900,25622900,10090,10100,10100,10090,38
20230907,090800,25239470,10090,10090,10090,10090,42
20230907,090700,24815690,10090,10150,10170,10090,425
20230907,090600,20498670,10080,10150,10150,10080,940
20230907,090500,11017870,10080,10080,10080,10080,0
20230907,090400,11017870,10080,10080,10080,10080,0
20230907,090300,11017870,10080,10080,10080,10080,0
20230907,090200,11017870,10080,10070,10080,10070,9
20230907,090100,10927190,10100,10100,10100,10100,35
20230907,090000,10573690,10050,10210,10220,10050,1046