stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230906,191800,6974125150,9750,9750,9750,9750,3686
20230906,191700,6974125150,9750,9750,9750,9750,0
20230906,191600,6974125150,9750,9750,9750,9750,0
20230906,191500,6974125150,9750,9750,9750,9750,0
20230906,191400,6974125150,9750,9750,9750,9750,0
20230906,191300,6974125150,9750,9750,9750,9750,0
20230906,191200,6974125150,9750,9750,9750,9750,0
20230906,191100,6974125150,9750,9750,9750,9750,0
20230906,191000,6974125150,9750,9750,9750,9750,0
20230906,190900,6974125150,9750,9750,9750,9750,0
20230906,190800,6974125150,9750,9750,9750,9750,0
20230906,190700,6974125150,9750,9750,9750,9750,0
20230906,190600,6974125150,9750,9750,9750,9750,0
20230906,190500,6974125150,9750,9750,9750,9750,0
20230906,190400,6974125150,9750,9750,9750,9750,0
20230906,190300,6974125150,9750,9750,9750,9750,0
20230906,190200,6974125150,9750,9750,9750,9750,0
20230906,190100,6974125150,9750,9750,9750,9750,0
20230906,190000,6974125150,9750,9750,9750,9750,0
20230906,185900,6974125150,9750,9750,9750,9750,0
20230906,185800,6974125150,9750,9750,9750,9750,0
20230906,185700,6974125150,9750,9750,9750,9750,0
20230906,185600,6974125150,9750,9750,9750,9750,0
20230906,185500,6974125150,9750,9750,9750,9750,0
20230906,185400,6974125150,9750,9750,9750,9750,0
20230906,185300,6974125150,9750,9750,9750,9750,0
20230906,185200,6974125150,9750,9750,9750,9750,0
20230906,185100,6974125150,9750,9750,9750,9750,0
20230906,185000,6974125150,9750,9750,9750,9750,0
20230906,184900,6974125150,9750,9750,9750,9750,0
20230906,184800,6974125150,9750,9750,9750,9750,3686
20230906,184700,6974125150,9750,9750,9750,9750,0
20230906,184600,6974125150,9750,9750,9750,9750,0
20230906,184500,6974125150,9750,9750,9750,9750,0
20230906,184400,6974125150,9750,9750,9750,9750,0
20230906,184300,6974125150,9750,9750,9750,9750,0
20230906,184200,6974125150,9750,9750,9750,9750,0
20230906,184100,6974125150,9750,9750,9750,9750,0
20230906,184000,6974125150,9750,9750,9750,9750,0
20230906,183900,6974125150,9750,9750,9750,9750,0
20230906,183800,6974125150,9750,9750,9750,9750,0
20230906,183700,6974125150,9750,9750,9750,9750,0
20230906,183600,6974125150,9750,9750,9750,9750,0
20230906,183500,6974125150,9750,9750,9750,9750,0
20230906,183400,6974125150,9750,9750,9750,9750,0
20230906,183300,6974125150,9750,9750,9750,9750,0
20230906,183200,6974125150,9750,9750,9750,9750,0
20230906,183100,6974125150,9750,9750,9750,9750,0
20230906,183000,6974125150,9750,9750,9750,9750,0
20230906,182900,6974125150,9750,9750,9750,9750,0
20230906,182800,6974125150,9750,9750,9750,9750,0
20230906,182700,6974125150,9750,9750,9750,9750,0
20230906,182600,6974125150,9750,9750,9750,9750,0
20230906,182500,6974125150,9750,9750,9750,9750,0
20230906,182400,6974125150,9750,9750,9750,9750,0
20230906,182300,6974125150,9750,9750,9750,9750,0
20230906,182200,6974125150,9750,9750,9750,9750,0
20230906,182100,6974125150,9750,9750,9750,9750,0
20230906,182000,6974125150,9750,9750,9750,9750,0
20230906,181900,6974125150,9750,9750,9750,9750,0
20230906,181800,6974125150,9750,9750,9750,9750,3686
20230906,181700,6974125150,9750,9750,9750,9750,0
20230906,181600,6974125150,9750,9750,9750,9750,0
20230906,181500,6974125150,9750,9750,9750,9750,0
20230906,181400,6974125150,9750,9750,9750,9750,0
20230906,181300,6974125150,9750,9750,9750,9750,0
20230906,181200,6974125150,9750,9750,9750,9750,0
20230906,181100,6974125150,9750,9750,9750,9750,0
20230906,181000,6974125150,9750,9750,9750,9750,0
20230906,180900,6974125150,9750,9750,9750,9750,0
20230906,180800,6974125150,9750,9750,9750,9750,0
20230906,180700,6974125150,9750,9750,9750,9750,0
20230906,180600,6974125150,9750,9750,9750,9750,0
20230906,180500,6974125150,9750,9750,9750,9750,0
20230906,180400,6974125150,9750,9750,9750,9750,0
20230906,180300,6974125150,9750,9750,9750,9750,0
20230906,180200,6974125150,9750,9750,9750,9750,0
20230906,180100,6974125150,9750,9750,9750,9750,0
20230906,180000,6974125150,9750,9750,9750,9750,0
20230906,175900,6974125150,9750,9750,9750,9750,0
20230906,175800,6974125150,9750,9750,9750,9750,0
20230906,175700,6974125150,9750,9750,9750,9750,0
20230906,175600,6974125150,9750,9750,9750,9750,0
20230906,175500,6974125150,9750,9750,9750,9750,0
20230906,175400,6974125150,9750,9750,9750,9750,0
20230906,175300,6974125150,9750,9750,9750,9750,0
20230906,175200,6974125150,9750,9750,9750,9750,0
20230906,175100,6974125150,9750,9750,9750,9750,0
20230906,175000,6974125150,9750,9750,9750,9750,0
20230906,174900,6974125150,9750,9750,9750,9750,0
20230906,174800,6974125150,9750,9750,9750,9750,3686
20230906,174700,6974125150,9750,9750,9750,9750,0
20230906,174600,6974125150,9750,9750,9750,9750,0
20230906,174500,6974125150,9750,9750,9750,9750,0
20230906,174400,6974125150,9750,9750,9750,9750,0
20230906,174300,6974125150,9750,9750,9750,9750,0
20230906,174200,6974125150,9750,9750,9750,9750,0
20230906,174100,6974125150,9750,9750,9750,9750,0
20230906,174000,6974125150,9750,9750,9750,9750,0
20230906,173900,6974125150,9750,9750,9750,9750,0
20230906,173800,6974125150,9750,9750,9750,9750,0
20230906,173700,6974125150,9750,9750,9750,9750,0
20230906,173600,6974125150,9750,9750,9750,9750,0
20230906,173500,6974125150,9750,9750,9750,9750,0
20230906,173400,6974125150,9750,9750,9750,9750,0
20230906,173300,6974125150,9750,9750,9750,9750,0
20230906,173200,6974125150,9750,9750,9750,9750,0
20230906,173100,6974125150,9750,9750,9750,9750,0
20230906,173000,6974125150,9750,9750,9750,9750,0
20230906,172900,6974125150,9750,9750,9750,9750,0
20230906,172800,6974125150,9750,9750,9750,9750,0
20230906,172700,6974125150,9750,9750,9750,9750,0
20230906,172600,6974125150,9750,9750,9750,9750,0
20230906,172500,6974125150,9750,9750,9750,9750,0
20230906,172400,6974125150,9750,9750,9750,9750,0
20230906,172300,6974125150,9750,9750,9750,9750,0
20230906,172200,6974125150,9750,9750,9750,9750,0
20230906,172100,6974125150,9750,9750,9750,9750,0
20230906,172000,6974125150,9750,9750,9750,9750,0
20230906,171900,6974125150,9750,9750,9750,9750,0
20230906,171800,6974125150,9750,9750,9750,9750,3686
20230906,171700,6974125150,9750,9750,9750,9750,0
20230906,171600,6974125150,9750,9750,9750,9750,0
20230906,171500,6974125150,9750,9750,9750,9750,0
20230906,171400,6974125150,9750,9750,9750,9750,0
20230906,171300,6974125150,9750,9750,9750,9750,0
20230906,171200,6974125150,9750,9750,9750,9750,0
20230906,171100,6974125150,9750,9750,9750,9750,0
20230906,171000,6974125150,9750,9750,9750,9750,0
20230906,170900,6974125150,9750,9750,9750,9750,0
20230906,170800,6974125150,9750,9750,9750,9750,0
20230906,170700,6974125150,9750,9750,9750,9750,0
20230906,170600,6974125150,9750,9750,9750,9750,0
20230906,170500,6974125150,9750,9750,9750,9750,0
20230906,170400,6974125150,9750,9750,9750,9750,0
20230906,170300,6974125150,9750,9750,9750,9750,0
20230906,170200,6974125150,9750,9750,9750,9750,0
20230906,170100,6974125150,9750,9750,9750,9750,0
20230906,170000,6974125150,9750,9750,9750,9750,0
20230906,165900,6974125150,9750,9750,9750,9750,0
20230906,165800,6974125150,9750,9750,9750,9750,0
20230906,165700,6974125150,9750,9750,9750,9750,0
20230906,165600,6974125150,9750,9750,9750,9750,0
20230906,165500,6974125150,9750,9750,9750,9750,0
20230906,165400,6974125150,9750,9750,9750,9750,0
20230906,165300,6974125150,9750,9750,9750,9750,0
20230906,165200,6974125150,9750,9750,9750,9750,0
20230906,165100,6974125150,9750,9750,9750,9750,0
20230906,165000,6974125150,9750,9750,9750,9750,0
20230906,164900,6974125150,9750,9750,9750,9750,0
20230906,164800,6974125150,9750,9750,9750,9750,3686
20230906,164700,6974125150,9750,9750,9750,9750,0
20230906,164600,6974125150,9750,9750,9750,9750,0
20230906,164500,6974125150,9750,9750,9750,9750,0
20230906,164400,6974125150,9750,9750,9750,9750,0
20230906,164300,6974125150,9750,9750,9750,9750,0
20230906,164200,6974125150,9750,9750,9750,9750,0
20230906,164100,6974125150,9750,9750,9750,9750,0
20230906,164000,6974125150,9750,9750,9750,9750,0
20230906,163900,6974125150,9750,9750,9750,9750,0
20230906,163800,6974125150,9750,9750,9750,9750,0
20230906,163700,6974125150,9750,9750,9750,9750,0
20230906,163600,6974125150,9750,9750,9750,9750,0
20230906,163500,6974125150,9750,9750,9750,9750,0
20230906,163400,6974125150,9750,9750,9750,9750,0
20230906,163300,6974125150,9750,9750,9750,9750,0
20230906,163200,6974125150,9750,9750,9750,9750,0
20230906,163100,6974125150,9750,9750,9750,9750,0
20230906,163000,6974125150,9750,9750,9750,9750,0
20230906,162900,6974125150,9750,9750,9750,9750,0
20230906,162800,6974125150,9750,9750,9750,9750,0
20230906,162700,6974125150,9750,9750,9750,9750,0
20230906,162600,6974125150,9750,9750,9750,9750,0
20230906,162500,6974125150,9750,9750,9750,9750,0
20230906,162400,6974125150,9750,9750,9750,9750,0
20230906,162300,6974125150,9750,9750,9750,9750,0
20230906,162200,6974125150,9750,9750,9750,9750,0
20230906,162100,6974125150,9750,9750,9750,9750,0
20230906,162000,6974125150,9750,9750,9750,9750,0
20230906,161900,6974125150,9750,9750,9750,9750,0
20230906,161800,6974125150,9750,9750,9750,9750,3686
20230906,161700,6974125150,9750,9750,9750,9750,0
20230906,161600,6974125150,9750,9750,9750,9750,0
20230906,161500,6974125150,9750,9750,9750,9750,0
20230906,161400,6974125150,9750,9750,9750,9750,0
20230906,161300,6974125150,9750,9750,9750,9750,0
20230906,161200,6974125150,9750,9750,9750,9750,0
20230906,161100,6974125150,9750,9750,9750,9750,0
20230906,161000,6974125150,9750,9750,9750,9750,0
20230906,160900,6974125150,9750,9750,9750,9750,0
20230906,160800,6974125150,9750,9750,9750,9750,0
20230906,160700,6974125150,9750,9750,9750,9750,0
20230906,160600,6974125150,9750,9750,9750,9750,0
20230906,160500,6974125150,9750,9750,9750,9750,0
20230906,160400,6974125150,9750,9750,9750,9750,0
20230906,160300,6974125150,9750,9750,9750,9750,0
20230906,160200,6974125150,9750,9750,9750,9750,0
20230906,160100,6974125150,9750,9750,9750,9750,0
20230906,160000,6974125150,9750,9750,9750,9750,0
20230906,155900,6974125150,9750,9750,9750,9750,0
20230906,155800,6974125150,9750,9750,9750,9750,0
20230906,155700,6974125150,9750,9750,9750,9750,0
20230906,155600,6974125150,9750,9750,9750,9750,0
20230906,155500,6974125150,9750,9750,9750,9750,0
20230906,155400,6974125150,9750,9750,9750,9750,0
20230906,155300,6974125150,9750,9750,9750,9750,0
20230906,155200,6974125150,9750,9750,9750,9750,0
20230906,155100,6974125150,9750,9750,9750,9750,0
20230906,155000,6974125150,9750,9750,9750,9750,0
20230906,154900,6974125150,9750,9750,9750,9750,0
20230906,154800,6974125150,9750,9750,9750,9750,3686
20230906,154700,6974125150,9750,9750,9750,9750,0
20230906,154600,6974125150,9750,9750,9750,9750,0
20230906,154500,6974125150,9750,9750,9750,9750,0
20230906,154400,6974125150,9750,9750,9750,9750,0
20230906,154300,6974125150,9750,9750,9750,9750,0
20230906,154200,6974125150,9750,9750,9750,9750,0
20230906,154100,6974125150,9750,9750,9750,9750,0
20230906,154000,6974125150,9750,9750,9750,9750,0
20230906,153900,6974125150,9750,9750,9750,9750,0
20230906,153800,6974125150,9750,9750,9750,9750,0
20230906,153700,6974125150,9750,9750,9750,9750,0
20230906,153600,6974125150,9750,9750,9750,9750,0
20230906,153500,6974125150,9750,9750,9750,9750,0
20230906,153400,6974125150,9750,9750,9750,9750,0
20230906,153300,6974125150,9750,9750,9750,9750,0
20230906,153200,6974125150,9750,9750,9750,9750,0
20230906,153100,6974125150,9750,9750,9750,9750,0
20230906,153000,6974125150,9750,9750,9750,9750,3686
20230906,152900,6938186650,9770,9770,9770,9770,0
20230906,152800,6938186650,9770,9770,9770,9770,0
20230906,152700,6938186650,9770,9770,9770,9770,0
20230906,152600,6938186650,9770,9770,9770,9770,0
20230906,152500,6938186650,9770,9770,9770,9770,0
20230906,152400,6938186650,9770,9770,9770,9770,0
20230906,152300,6938186650,9770,9770,9770,9770,0
20230906,152200,6938186650,9770,9770,9770,9770,0
20230906,152100,6938186650,9770,9770,9770,9770,0
20230906,152000,6938186650,9770,9770,9770,9770,0
20230906,151900,6938186650,9770,9770,9770,9750,412
20230906,151800,6934164360,9770,9740,9770,9740,253
20230906,151700,6931697700,9740,9750,9750,9730,1371
20230906,151600,6918344230,9740,9750,9760,9740,3134
20230906,151500,6887790820,9760,9750,9760,9750,356
20230906,151400,6884318200,9740,9760,9760,9740,825
20230906,151300,6876269730,9760,9760,9760,9730,1743
20230906,151200,6859281690,9760,9750,9760,9740,606
20230906,151100,6853370930,9750,9750,9760,9740,2470
20230906,151000,6829299590,9730,9720,9730,9710,2479
20230906,150900,6805205880,9730,9760,9760,9720,2133
20230906,150800,6784458420,9760,9770,9770,9730,1712
20230906,150700,6767777540,9770,9800,9800,9760,586
20230906,150600,6762054110,9790,9790,9790,9780,649
20230906,150500,6755700550,9760,9800,9800,9760,539
20230906,150400,6750425760,9800,9770,9800,9760,537
20230906,150300,6745173860,9770,9790,9800,9760,1823
20230906,150200,6727326170,9800,9810,9840,9790,1567
20230906,150100,6711964480,9810,9800,9830,9800,425
20230906,150000,6707793730,9800,9840,9840,9800,1310
20230906,145900,6694942910,9830,9830,9830,9810,852
20230906,145800,6686571690,9840,9790,9840,9780,1246
20230906,145700,6674355800,9780,9740,9780,9730,1658
20230906,145600,6658197550,9730,9740,9740,9720,985
20230906,145500,6648609220,9720,9710,9740,9700,11681
20230906,145400,6535214000,9690,9760,9760,9690,6980
20230906,145300,6467334040,9770,9770,9790,9700,13503
20230906,145200,6335831360,9770,9780,9780,9750,6973
20230906,145100,6267743390,9780,9820,9820,9780,6129
20230906,145000,6207674720,9820,9820,9830,9810,3196
20230906,144900,6176310960,9830,9840,9850,9830,2239
20230906,144800,6154283350,9840,9860,9860,9840,9442
20230906,144700,6061247710,9860,9860,9870,9860,2520
20230906,144600,6036383000,9860,9870,9880,9860,2469
20230906,144500,6012018170,9880,9880,9880,9870,1686
20230906,144400,5995372860,9880,9890,9890,9870,1157
20230906,144300,5983942850,9900,9880,9900,9880,1669
20230906,144200,5967447330,9880,9890,9900,9880,1925
20230906,144100,5948405040,9890,9900,9900,9890,1257
20230906,144000,5935968500,9900,9900,9900,9890,657
20230906,143900,5929465520,9900,9920,9920,9890,4700
20230906,143800,5882931490,9940,9980,9980,9900,12162
20230906,143700,5762258580,9990,9990,9990,9980,598
20230906,143600,5756285900,9990,9990,9990,9990,334
20230906,143500,5752949240,9990,9990,10000,9990,568
20230906,143400,5747274750,9990,9990,9990,9980,557
20230906,143300,5741710420,9990,9990,9990,9990,355
20230906,143200,5738163970,9990,9980,9990,9980,270
20230906,143100,5735466730,9990,9980,9990,9980,1255
20230906,143000,5722930280,9990,9980,9990,9980,73
20230906,142900,5722201300,9960,9960,9960,9960,219
20230906,142800,5720020060,9960,9960,9960,9950,932
20230906,142700,5710744050,9960,9980,9980,9960,238
20230906,142600,5708371330,9980,10000,10000,9980,387
20230906,142500,5704504280,9980,10000,10000,9980,339
20230906,142400,5701114480,10000,10000,10000,9950,2312
20230906,142300,5678019460,10000,9990,10000,9990,154
20230906,142200,5676480990,9990,9990,9990,9990,292
20230906,142100,5673563910,9990,9970,9990,9970,306
20230906,142000,5670510200,9970,9960,9980,9950,747
20230906,141900,5663069650,9960,9970,9970,9950,1161
20230906,141800,5651496440,9970,9970,9980,9970,1509
20230906,141700,5636449470,9980,9980,9980,9970,409
20230906,141600,5632368660,9980,9980,9980,9980,210
20230906,141500,5630272860,9980,9960,9980,9950,878
20230906,141400,5621516820,9960,9970,9970,9960,72
20230906,141300,5620799100,9980,9980,9980,9980,1
20230906,141200,5620789120,9950,9940,9950,9940,761
20230906,141100,5613221580,9940,9920,9940,9920,753
20230906,141000,5605748060,9920,9940,9940,9920,1800
20230906,140900,5587887720,9940,9940,9940,9920,565
20230906,140800,5582279100,9930,9940,9950,9930,2861
20230906,140700,5553862020,9940,9940,9950,9940,309
20230906,140600,5550790050,9940,9990,9990,9940,3062
20230906,140500,5520315000,9990,9970,9990,9970,537
20230906,140400,5514961090,9970,9970,9970,9970,216
20230906,140300,5512807570,9970,9970,9970,9970,200
20230906,140200,5510813570,9960,9970,9970,9960,412
20230906,140100,5506709950,9960,9960,9970,9960,361
20230906,140000,5503112270,9960,9970,9970,9960,855
20230906,135900,5494591350,9960,9960,9960,9960,1847
20230906,135800,5476195230,9970,9980,10000,9970,4891
20230906,135700,5427405200,9980,9980,9990,9980,463
20230906,135600,5422782820,9980,10000,10000,9980,4183
20230906,135500,5381022130,10010,10010,10010,10010,203
20230906,135400,5378990100,10000,10000,10000,10000,1399
20230906,135300,5365000100,9990,9990,10000,9990,890
20230906,135200,5356108000,10000,9990,10000,9990,336
20230906,135100,5352748660,9990,9990,10000,9990,710
20230906,135000,5345654760,10000,9990,10000,9990,365
20230906,134900,5342006290,9990,10000,10000,9990,227
20230906,134800,5339736530,9990,9990,10000,9990,387
20230906,134700,5335869730,9990,9990,9990,9990,155
20230906,134600,5334321280,9990,9990,10000,9990,1083
20230906,134500,5323500060,9980,9980,9990,9980,1035
20230906,134400,5313170750,9980,9990,9990,9980,402
20230906,134300,5309155270,9990,9990,9990,9990,865
20230906,134200,5300513920,9990,9990,9990,9990,622
20230906,134100,5294300140,9990,9980,10000,9980,242
20230906,134000,5291880900,10000,10000,10000,10000,203
20230906,133900,5289850900,9980,9980,10000,9980,630
20230906,133800,5283562280,9980,10000,10000,9980,732
20230906,133700,5276249180,10000,10030,10030,10000,8754
20230906,133600,5188657550,10010,10020,10020,10010,354
20230906,133500,5185111900,10030,10020,10030,10020,823
20230906,133400,5176857440,10010,10020,10020,10010,283
20230906,133300,5174022580,10010,10030,10030,10010,710
20230906,133200,5166908180,10030,10030,10030,10020,462
20230906,133100,5162276820,10020,10010,10020,10010,893
20230906,133000,5153331740,10020,10010,10020,10010,93
20230906,132900,5152400130,10020,10020,10020,10010,66
20230906,132800,5151739320,10010,10030,10030,10010,512
20230906,132700,5146610140,10020,10020,10020,10020,40
20230906,132600,5146209340,10020,10020,10020,10020,179
20230906,132500,5144415760,10020,10030,10030,10020,264
20230906,132400,5141768370,10020,10010,10020,10010,1422
20230906,132300,5127533060,10010,10010,10010,10010,693
20230906,132200,5120596130,10020,10030,10030,10010,496
20230906,132100,5115625910,10030,10020,10030,10010,3670
20230906,132000,5078858850,10020,10020,10020,10020,152
20230906,131900,5077335810,10020,10020,10030,10020,307
20230906,131800,5074257640,10020,10030,10030,10020,13
20230906,131700,5074127280,10030,10020,10030,10020,393
20230906,131600,5070186860,10020,10010,10020,10010,24
20230906,131500,5069946420,10010,10030,10030,10010,1110
20230906,131400,5058827040,10020,10020,10020,10020,610
20230906,131300,5052714840,10020,10030,10030,10020,380
20230906,131200,5048905080,10030,10020,10030,10020,77
20230906,131100,5048132870,10020,10020,10020,10020,544
20230906,131000,5042681990,10020,10020,10030,10020,313
20230906,130900,5039543700,10030,10030,10030,10030,92
20230906,130800,5038620940,10020,10040,10040,10020,2856
20230906,130700,5009992370,10050,10050,10050,10050,205
20230906,130600,5007932120,10050,10030,10050,10030,784
20230906,130500,5000068560,10030,10040,10040,10030,677
20230906,130400,4993277470,10040,10040,10040,10040,304
20230906,130300,4990225310,10040,10030,10040,10030,78
20230906,130200,4989442310,10030,10030,10030,10030,880
20230906,130100,4980615910,10030,10030,10030,10030,260
20230906,130000,4978008110,10030,10030,10030,10030,126
20230906,125900,4976744330,10020,10020,10030,10020,516
20230906,125800,4971571150,10020,10030,10030,10020,362
20230906,125700,4967940730,10030,10020,10030,10020,2318
20230906,125600,4944693190,10020,10020,10020,10020,134
20230906,125500,4943350510,10020,10030,10030,10020,354
20230906,125400,4939801290,10030,10020,10030,10020,324
20230906,125300,4936552620,10020,10030,10030,10020,122
20230906,125200,4935329080,10030,10030,10030,10030,203
20230906,125100,4933292990,10020,10020,10030,10020,139
20230906,125000,4931899720,10030,10020,10030,10020,115
20230906,124900,4930746770,10020,10020,10030,10020,2253
20230906,124800,4908149580,10020,10020,10020,10020,37
20230906,124700,4907778840,10020,10030,10030,10020,404
20230906,124600,4903730680,10030,10030,10030,10020,215
20230906,124500,4901574250,10030,10020,10030,10020,161
20230906,124400,4899960370,10020,10020,10030,10020,1368
20230906,124300,4886252990,10020,10030,10030,10020,454
20230906,124200,4881700370,10030,10010,10030,10010,2135
20230906,124100,4860315760,10010,10020,10020,10010,297
20230906,124000,4857340420,10020,10030,10030,10020,363
20230906,123900,4853701000,10020,10020,10030,10020,710
20230906,123800,4846586310,10020,10020,10020,10010,1111
20230906,123700,4835454100,10020,10030,10030,10020,2009
20230906,123600,4815312700,10030,10030,10030,10030,190
20230906,123500,4813407000,10030,10090,10090,10030,2648
20230906,123400,4786784420,10100,10110,10110,10100,401
20230906,123300,4782731690,10100,10100,10100,10100,2110
20230906,123200,4761420690,10100,10110,10110,10100,671
20230906,123100,4754639550,10110,10110,10110,10110,145
20230906,123000,4753173600,10110,10110,10110,10110,57
20230906,122900,4752597330,10110,10120,10120,10110,410
20230906,122800,4748448230,10120,10120,10120,10120,411
20230906,122700,4744288910,10120,10110,10120,10100,1081
20230906,122600,4733359190,10120,10120,10120,10110,322
20230906,122500,4730100900,10120,10150,10160,10120,5318
20230906,122400,4676192380,10150,10130,10150,10130,6393
20230906,122300,4611342620,10130,10120,10130,10120,1692
20230906,122200,4594213130,10110,10110,10120,10100,432
20230906,122100,4589845720,10100,10100,10110,10100,2443
20230906,122000,4565170100,10100,10090,10100,10090,1098
20230906,121900,4554091270,10090,10070,10090,10070,109
20230906,121800,4552993280,10070,10070,10070,10070,549
20230906,121700,4547464850,10070,10060,10070,10060,310
20230906,121600,4544344670,10060,10060,10070,10060,464
20230906,121500,4539674800,10060,10050,10060,10050,647
20230906,121400,4533166480,10050,10060,10060,10050,12
20230906,121300,4533045870,10040,10040,10040,10040,18
20230906,121200,4532865150,10030,10020,10030,10020,219
20230906,121100,4530670540,10020,10020,10030,10020,911
20230906,121000,4521542300,10030,10030,10040,10030,269
20230906,120900,4518843570,10020,10030,10030,10020,782
20230906,120800,4511000210,10030,10040,10060,10030,530
20230906,120700,4505681110,10050,10050,10050,10040,271
20230906,120600,4502957620,10050,10050,10050,10040,214
20230906,120500,4500808380,10040,10070,10070,10040,85
20230906,120400,4499953930,10070,10030,10070,10030,2113
20230906,120300,4478696160,10040,10030,10040,10030,347
20230906,120200,4475213280,10030,10040,10040,10030,245
20230906,120100,4472755910,10040,10040,10050,10040,1232
20230906,120000,4460383930,10050,10050,10050,10050,1830
20230906,115900,4441992430,10050,10060,10060,10050,302
20230906,115800,4438954320,10060,10070,10070,10060,574
20230906,115700,4433176150,10070,10070,10070,10070,0
20230906,115600,4433176150,10070,10070,10070,10070,72
20230906,115500,4432451110,10070,10060,10070,10060,27
20230906,115400,4432179320,10070,10070,10070,10070,5
20230906,115300,4432128970,10070,10070,10070,10050,296
20230906,115200,4429153530,10070,10070,10080,10070,630
20230906,115100,4422807400,10070,10060,10070,10050,99
20230906,115000,4421811440,10070,10080,10080,10070,341
20230906,114900,4418376630,10080,10090,10090,10080,224
20230906,114800,4416116670,10090,10090,10090,10090,214
20230906,114700,4413957410,10090,10060,10090,10050,634
20230906,114600,4407573180,10070,10080,10080,10070,450
20230906,114500,4403039650,10070,10080,10080,10070,149
20230906,114400,4401537930,10090,10080,10090,10080,119
20230906,114300,4400338390,10080,10090,10090,10080,502
20230906,114200,4395276200,10080,10090,10090,10080,641
20230906,114100,4388808520,10090,10110,10120,10090,343
20230906,114000,4385342750,10110,10080,10110,10080,229
20230906,113900,4383033380,10080,10080,10080,10080,2
20230906,113800,4383013220,10080,10110,10120,10080,941
20230906,113700,4373505960,10110,10110,10120,10100,712
20230906,113600,4366307930,10110,10090,10120,10090,813
20230906,113500,4358094540,10090,10100,10100,10090,360
20230906,113400,4354460080,10090,10090,10100,10080,415
20230906,113300,4350273070,10080,10080,10090,10080,126
20230906,113200,4349001990,10070,10060,10080,10060,1115
20230906,113100,4337776240,10060,10070,10070,10060,208
20230906,113000,4335681730,10070,10060,10070,10060,316
20230906,112900,4332502570,10050,10060,10070,10050,56
20230906,112800,4331939400,10060,10060,10070,10060,725
20230906,112700,4324643860,10060,10060,10060,10060,29
20230906,112600,4324352120,10050,10070,10070,10050,217
20230906,112500,4322171130,10050,10040,10050,10040,457
20230906,112400,4317578330,10040,10040,10040,10040,751
20230906,112300,4310038290,10040,10040,10040,10040,112
20230906,112200,4308913810,10040,10050,10050,10030,483
20230906,112100,4304062440,10050,10060,10060,10050,855
20230906,112000,4295468940,10050,10090,10090,10050,415
20230906,111900,4291285950,10090,10090,10120,10090,1254
20230906,111800,4278623110,10090,10020,10090,10020,2749
20230906,111700,4250979140,10020,10020,10030,10020,186
20230906,111600,4249115380,10020,10010,10030,10000,1660
20230906,111500,4232487160,10000,10000,10020,10000,748
20230906,111400,4225004480,10010,10030,10030,10010,111
20230906,111300,4223892750,10020,10010,10020,10010,269
20230906,111200,4221199920,10010,10000,10030,10000,456
20230906,111100,4216635640,10000,10030,10030,10000,1389
20230906,111000,4202735890,10040,10020,10040,10020,389
20230906,110900,4198833050,10050,10020,10050,10020,1886
20230906,110800,4179913890,10050,10050,10050,10020,633
20230906,110700,4173564900,10040,10050,10060,10030,1537
20230906,110600,4158129140,10050,10050,10060,10040,1267
20230906,110500,4145403680,10040,10040,10050,10040,183
20230906,110400,4143564840,10050,10060,10080,10050,940
20230906,110300,4134110780,10060,10090,10090,10050,480
20230906,110200,4129276150,10090,10080,10090,10030,3591
20230906,110100,4093239630,10080,10110,10110,10040,1652
20230906,110000,4076552170,10110,10040,10200,10040,18972
20230906,105900,3884336320,10040,10030,10040,10020,711
20230906,105800,3877208680,10020,10040,10040,10020,1298
20230906,105700,3864189350,10030,10060,10060,10030,892
20230906,105600,3855228350,10060,10060,10070,10050,719
20230906,105500,3847998450,10060,10050,10070,10050,378
20230906,105400,3844194160,10050,10050,10080,10050,1344
20230906,105300,3830673570,10050,10080,10080,10050,665
20230906,105200,3823984140,10080,10100,10100,10070,1529
20230906,105100,3808565840,10100,10100,10100,10090,598
20230906,105000,3802527400,10100,10100,10120,10100,1315
20230906,104900,3789243140,10100,10110,10110,10100,922
20230906,104800,3779928230,10110,10110,10120,10100,695
20230906,104700,3772901640,10110,10070,10110,10070,6858
20230906,104600,3703741920,10070,10080,10080,10070,1028
20230906,104500,3693385570,10080,10080,10080,10070,1166
20230906,104400,3681633680,10080,10080,10080,10070,491
20230906,104300,3676685610,10080,10080,10090,10060,758
20230906,104200,3669045550,10030,10090,10090,10030,1957
20230906,104100,3649348450,10080,10120,10120,10080,795
20230906,104000,3641320280,10120,10140,10140,10110,3404
20230906,103900,3606859750,10140,10150,10150,10130,3262
20230906,103800,3573791870,10150,10150,10150,10130,1867
20230906,103700,3554858990,10150,10150,10150,10140,1578
20230906,103600,3538850890,10140,10150,10150,10140,8687
20230906,103500,3450682230,10150,10130,10150,10130,2536
20230906,103400,3424972170,10120,10130,10130,10120,794
20230906,103300,3416931500,10120,10120,10140,10120,1051
20230906,103200,3406279350,10130,10130,10150,10130,2533
20230906,103100,3380607160,10130,10120,10140,10110,1123
20230906,103000,3369238020,10120,10100,10140,10090,3721
20230906,102900,3331619820,10100,10060,10100,10050,7437
20230906,102800,3256593150,10050,10040,10050,10030,1625
20230906,102700,3240275010,10040,10030,10060,10020,1394
20230906,102600,3226284540,10020,10000,10040,10000,1483
20230906,102500,3211432280,10000,9990,10000,9980,714
20230906,102400,3204299930,9990,10000,10000,9970,2334
20230906,102300,3180996500,10000,10000,10000,9990,145
20230906,102200,3179546570,10000,10000,10010,10000,604
20230906,102100,3173506410,9990,10000,10000,9990,1061
20230906,102000,3162902970,10000,10010,10010,10000,353
20230906,101900,3159371680,10000,10020,10020,10000,1236
20230906,101800,3147007610,10000,10010,10010,10000,1241
20230906,101700,3134596200,10020,10000,10020,10000,804
20230906,101600,3126550740,10000,10010,10020,10000,778
20230906,101500,3118760750,10010,10020,10020,10010,2436
20230906,101400,3094375560,10010,10020,10020,10010,531
20230906,101300,3089056090,10020,10040,10050,10020,1294
20230906,101200,3076066220,10040,10070,10070,10040,2803
20230906,101100,3047885970,10060,10040,10070,10030,2939
20230906,101000,3018348300,10030,10050,10050,10030,446
20230906,100900,3013868920,10060,10010,10060,10010,5942
20230906,100800,2954217950,10010,9990,10010,9990,1927
20230906,100700,2934946530,9990,9990,9990,9980,1589
20230906,100600,2919072500,9980,9950,9980,9950,2511
20230906,100500,2894027120,9940,9950,9950,9940,236
20230906,100400,2891679120,9950,9940,9950,9940,328
20230906,100300,2888415570,9940,9970,9980,9940,1051
20230906,100200,2877944820,9970,9930,9980,9910,8369
20230906,100100,2794660210,9930,9930,9940,9920,826
20230906,100000,2786452040,9930,9920,9940,9900,3271
20230906,095900,2754043860,9920,9940,9950,9920,2538
20230906,095800,2728830060,9930,9920,9940,9920,1274
20230906,095700,2716180550,9920,9910,9920,9910,420
20230906,095600,2712016170,9910,9920,9920,9910,323
20230906,095500,2708812030,9920,9940,9940,9920,1011
20230906,095400,2698776520,9940,9950,9950,9940,54
20230906,095300,2698239660,9950,9900,9950,9900,1744
20230906,095200,2680964770,9900,9910,9910,9880,904
20230906,095100,2672021210,9870,9920,9930,9870,6640
20230906,095000,2606287800,9920,9940,9940,9920,393
20230906,094900,2602385250,9930,9930,9930,9930,582
20230906,094800,2596605990,9950,9930,9950,9930,403
20230906,094700,2592603680,9930,9900,9930,9900,1070
20230906,094600,2581988890,9900,9910,9910,9900,5939
20230906,094500,2523186920,9900,9910,9920,9900,1093
20230906,094400,2512352410,9920,9900,9920,9900,1456
20230906,094300,2497921580,9900,9910,9920,9900,1683
20230906,094200,2481244070,9910,9890,9920,9880,1869
20230906,094100,2462747250,9890,9860,9890,9850,3249
20230906,094000,2430705430,9860,9880,9880,9860,4304
20230906,093900,2388216840,9880,9890,9890,9870,4183
20230906,093800,2346878860,9890,9940,9940,9890,19540
20230906,093700,2153223340,9940,9940,9950,9930,3881
20230906,093600,2114658000,9940,9940,9950,9940,1422
20230906,093500,2100522520,9940,9940,9950,9930,1172
20230906,093400,2088877130,9940,9940,9950,9930,2415
20230906,093300,2064880640,9940,9940,9950,9930,2958
20230906,093200,2035487990,9940,9960,9970,9930,4343
20230906,093100,1992302200,9960,9960,9970,9950,3167
20230906,093000,1960777150,9960,10000,10000,9960,2645
20230906,092900,1934383960,10000,10030,10030,10000,4749
20230906,092800,1886824010,10030,10030,10050,10010,2902
20230906,092700,1857689210,10020,10010,10030,10010,1518
20230906,092600,1842491140,10010,10030,10030,10010,1329
20230906,092500,1829177450,10030,10000,10050,10000,2259
20230906,092400,1806533640,10000,10010,10020,10000,3084
20230906,092300,1775680580,10010,10010,10020,10000,381
20230906,092200,1771865340,10010,10030,10040,10000,3861
20230906,092100,1733204890,10030,10000,10040,10000,3028
20230906,092000,1702875010,9990,9970,10000,9970,1744
20230906,091900,1685465970,9970,10000,10000,9970,2259
20230906,091800,1662921690,10000,9920,10010,9920,9412
20230906,091700,1569317220,9920,9920,9930,9910,2390
20230906,091600,1545614270,9920,9930,9940,9910,6182
20230906,091500,1484290930,9920,9940,9950,9910,6793
20230906,091400,1416893310,9940,9960,9960,9920,6305
20230906,091300,1354263060,9950,10030,10040,9930,28634
20230906,091200,1068249730,10030,10020,10060,10020,2775
20230906,091100,1040416360,10030,10030,10060,10020,5374
20230906,091000,986504180,10040,10150,10150,10040,7010
20230906,090900,915785710,10150,10130,10190,10130,13339
20230906,090800,780116370,10110,10060,10140,10060,12384
20230906,090700,655196960,10060,10080,10080,10060,1904
20230906,090600,636036920,10080,10090,10100,10070,2918
20230906,090500,606628550,10100,10070,10100,10050,4614
20230906,090400,560166940,10050,10060,10090,10050,7107
20230906,090300,488677220,10070,10150,10150,10060,4555
20230906,090200,442619790,10150,10090,10150,10030,9574
20230906,090100,345884470,10100,10090,10100,10010,11473
20230906,090000,230539770,10080,10150,10200,10080,22304