stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230904,183100,2357415840,6010,6010,6010,6010,6297
20230904,183000,2357415840,6010,6010,6010,6010,0
20230904,182900,2357415840,6010,6010,6010,6010,0
20230904,182800,2357415840,6010,6010,6010,6010,0
20230904,182700,2357415840,6010,6010,6010,6010,0
20230904,182600,2357415840,6010,6010,6010,6010,0
20230904,182500,2357415840,6010,6010,6010,6010,0
20230904,182400,2357415840,6010,6010,6010,6010,0
20230904,182300,2357415840,6010,6010,6010,6010,0
20230904,182200,2357415840,6010,6010,6010,6010,0
20230904,182100,2357415840,6010,6010,6010,6010,0
20230904,182000,2357415840,6010,6010,6010,6010,0
20230904,181900,2357415840,6010,6010,6010,6010,0
20230904,181800,2357415840,6010,6010,6010,6010,0
20230904,181700,2357415840,6010,6010,6010,6010,0
20230904,181600,2357415840,6010,6010,6010,6010,0
20230904,181500,2357415840,6010,6010,6010,6010,0
20230904,181400,2357415840,6010,6010,6010,6010,0
20230904,181300,2357415840,6010,6010,6010,6010,0
20230904,181200,2357415840,6010,6010,6010,6010,0
20230904,181100,2357415840,6010,6010,6010,6010,0
20230904,181000,2357415840,6010,6010,6010,6010,0
20230904,180900,2357415840,6010,6010,6010,6010,0
20230904,180800,2357415840,6010,6010,6010,6010,0
20230904,180700,2357415840,6010,6010,6010,6010,0
20230904,180600,2357415840,6010,6010,6010,6010,0
20230904,180500,2357415840,6010,6010,6010,6010,0
20230904,180400,2357415840,6010,6010,6010,6010,0
20230904,180300,2357415840,6010,6010,6010,6010,0
20230904,180200,2357415840,6010,6010,6010,6010,0
20230904,180100,2357415840,6010,6010,6010,6010,6297
20230904,180000,2357415840,6010,6010,6010,6010,0
20230904,175900,2357415840,6010,6010,6010,6010,0
20230904,175800,2357415840,6010,6010,6010,6010,0
20230904,175700,2357415840,6010,6010,6010,6010,0
20230904,175600,2357415840,6010,6010,6010,6010,0
20230904,175500,2357415840,6010,6010,6010,6010,0
20230904,175400,2357415840,6010,6010,6010,6010,0
20230904,175300,2357415840,6010,6010,6010,6010,0
20230904,175200,2357415840,6010,6010,6010,6010,0
20230904,175100,2357415840,6010,6010,6010,6010,0
20230904,175000,2357415840,6010,6010,6010,6010,0
20230904,174900,2357415840,6010,6010,6010,6010,0
20230904,174800,2357415840,6010,6010,6010,6010,0
20230904,174700,2357415840,6010,6010,6010,6010,0
20230904,174600,2357415840,6010,6010,6010,6010,0
20230904,174500,2357415840,6010,6010,6010,6010,0
20230904,174400,2357415840,6010,6010,6010,6010,0
20230904,174300,2357415840,6010,6010,6010,6010,0
20230904,174200,2357415840,6010,6010,6010,6010,0
20230904,174100,2357415840,6010,6010,6010,6010,0
20230904,174000,2357415840,6010,6010,6010,6010,0
20230904,173900,2357415840,6010,6010,6010,6010,0
20230904,173800,2357415840,6010,6010,6010,6010,0
20230904,173700,2357415840,6010,6010,6010,6010,0
20230904,173600,2357415840,6010,6010,6010,6010,0
20230904,173500,2357415840,6010,6010,6010,6010,0
20230904,173400,2357415840,6010,6010,6010,6010,0
20230904,173300,2357415840,6010,6010,6010,6010,0
20230904,173200,2357415840,6010,6010,6010,6010,0
20230904,173100,2357415840,6010,6010,6010,6010,6297
20230904,173000,2357415840,6010,6010,6010,6010,0
20230904,172900,2357415840,6010,6010,6010,6010,0
20230904,172800,2357415840,6010,6010,6010,6010,0
20230904,172700,2357415840,6010,6010,6010,6010,0
20230904,172600,2357415840,6010,6010,6010,6010,0
20230904,172500,2357415840,6010,6010,6010,6010,0
20230904,172400,2357415840,6010,6010,6010,6010,0
20230904,172300,2357415840,6010,6010,6010,6010,0
20230904,172200,2357415840,6010,6010,6010,6010,0
20230904,172100,2357415840,6010,6010,6010,6010,0
20230904,172000,2357415840,6010,6010,6010,6010,0
20230904,171900,2357415840,6010,6010,6010,6010,0
20230904,171800,2357415840,6010,6010,6010,6010,0
20230904,171700,2357415840,6010,6010,6010,6010,0
20230904,171600,2357415840,6010,6010,6010,6010,0
20230904,171500,2357415840,6010,6010,6010,6010,0
20230904,171400,2357415840,6010,6010,6010,6010,0
20230904,171300,2357415840,6010,6010,6010,6010,0
20230904,171200,2357415840,6010,6010,6010,6010,0
20230904,171100,2357415840,6010,6010,6010,6010,0
20230904,171000,2357415840,6010,6010,6010,6010,0
20230904,170900,2357415840,6010,6010,6010,6010,0
20230904,170800,2357415840,6010,6010,6010,6010,0
20230904,170700,2357415840,6010,6010,6010,6010,0
20230904,170600,2357415840,6010,6010,6010,6010,0
20230904,170500,2357415840,6010,6010,6010,6010,0
20230904,170400,2357415840,6010,6010,6010,6010,0
20230904,170300,2357415840,6010,6010,6010,6010,0
20230904,170200,2357415840,6010,6010,6010,6010,0
20230904,170100,2357415840,6010,6010,6010,6010,6297
20230904,170000,2357415840,6010,6010,6010,6010,0
20230904,165900,2357415840,6010,6010,6010,6010,0
20230904,165800,2357415840,6010,6010,6010,6010,0
20230904,165700,2357415840,6010,6010,6010,6010,0
20230904,165600,2357415840,6010,6010,6010,6010,0
20230904,165500,2357415840,6010,6010,6010,6010,0
20230904,165400,2357415840,6010,6010,6010,6010,0
20230904,165300,2357415840,6010,6010,6010,6010,0
20230904,165200,2357415840,6010,6010,6010,6010,0
20230904,165100,2357415840,6010,6010,6010,6010,0
20230904,165000,2357415840,6010,6010,6010,6010,0
20230904,164900,2357415840,6010,6010,6010,6010,0
20230904,164800,2357415840,6010,6010,6010,6010,0
20230904,164700,2357415840,6010,6010,6010,6010,0
20230904,164600,2357415840,6010,6010,6010,6010,0
20230904,164500,2357415840,6010,6010,6010,6010,0
20230904,164400,2357415840,6010,6010,6010,6010,0
20230904,164300,2357415840,6010,6010,6010,6010,0
20230904,164200,2357415840,6010,6010,6010,6010,0
20230904,164100,2357415840,6010,6010,6010,6010,0
20230904,164000,2357415840,6010,6010,6010,6010,0
20230904,163900,2357415840,6010,6010,6010,6010,0
20230904,163800,2357415840,6010,6010,6010,6010,0
20230904,163700,2357415840,6010,6010,6010,6010,0
20230904,163600,2357415840,6010,6010,6010,6010,0
20230904,163500,2357415840,6010,6010,6010,6010,0
20230904,163400,2357415840,6010,6010,6010,6010,0
20230904,163300,2357415840,6010,6010,6010,6010,0
20230904,163200,2357415840,6010,6010,6010,6010,0
20230904,163100,2357415840,6010,6010,6010,6010,6297
20230904,163000,2357415840,6010,6010,6010,6010,0
20230904,162900,2357415840,6010,6010,6010,6010,0
20230904,162800,2357415840,6010,6010,6010,6010,0
20230904,162700,2357415840,6010,6010,6010,6010,0
20230904,162600,2357415840,6010,6010,6010,6010,0
20230904,162500,2357415840,6010,6010,6010,6010,0
20230904,162400,2357415840,6010,6010,6010,6010,0
20230904,162300,2357415840,6010,6010,6010,6010,0
20230904,162200,2357415840,6010,6010,6010,6010,0
20230904,162100,2357415840,6010,6010,6010,6010,0
20230904,162000,2357415840,6010,6010,6010,6010,0
20230904,161900,2357415840,6010,6010,6010,6010,0
20230904,161800,2357415840,6010,6010,6010,6010,0
20230904,161700,2357415840,6010,6010,6010,6010,0
20230904,161600,2357415840,6010,6010,6010,6010,0
20230904,161500,2357415840,6010,6010,6010,6010,0
20230904,161400,2357415840,6010,6010,6010,6010,0
20230904,161300,2357415840,6010,6010,6010,6010,0
20230904,161200,2357415840,6010,6010,6010,6010,0
20230904,161100,2357415840,6010,6010,6010,6010,0
20230904,161000,2357415840,6010,6010,6010,6010,0
20230904,160900,2357415840,6010,6010,6010,6010,0
20230904,160800,2357415840,6010,6010,6010,6010,0
20230904,160700,2357415840,6010,6010,6010,6010,0
20230904,160600,2357415840,6010,6010,6010,6010,0
20230904,160500,2357415840,6010,6010,6010,6010,0
20230904,160400,2357415840,6010,6010,6010,6010,0
20230904,160300,2357415840,6010,6010,6010,6010,0
20230904,160200,2357415840,6010,6010,6010,6010,0
20230904,160100,2357415840,6010,6010,6010,6010,6297
20230904,160000,2357415840,6010,6010,6010,6010,0
20230904,155900,2357415840,6010,6010,6010,6010,0
20230904,155800,2357415840,6010,6010,6010,6010,0
20230904,155700,2357415840,6010,6010,6010,6010,0
20230904,155600,2357415840,6010,6010,6010,6010,0
20230904,155500,2357415840,6010,6010,6010,6010,0
20230904,155400,2357415840,6010,6010,6010,6010,0
20230904,155300,2357415840,6010,6010,6010,6010,0
20230904,155200,2357415840,6010,6010,6010,6010,0
20230904,155100,2357415840,6010,6010,6010,6010,0
20230904,155000,2357415840,6010,6010,6010,6010,0
20230904,154900,2357415840,6010,6010,6010,6010,0
20230904,154800,2357415840,6010,6010,6010,6010,0
20230904,154700,2357415840,6010,6010,6010,6010,0
20230904,154600,2357415840,6010,6010,6010,6010,0
20230904,154500,2357415840,6010,6010,6010,6010,0
20230904,154400,2357415840,6010,6010,6010,6010,0
20230904,154300,2357415840,6010,6010,6010,6010,0
20230904,154200,2357415840,6010,6010,6010,6010,0
20230904,154100,2357415840,6010,6010,6010,6010,0
20230904,154000,2357415840,6010,6010,6010,6010,0
20230904,153900,2357415840,6010,6010,6010,6010,0
20230904,153800,2357415840,6010,6010,6010,6010,0
20230904,153700,2357415840,6010,6010,6010,6010,0
20230904,153600,2357415840,6010,6010,6010,6010,0
20230904,153500,2357415840,6010,6010,6010,6010,0
20230904,153400,2357415840,6010,6010,6010,6010,0
20230904,153300,2357415840,6010,6010,6010,6010,0
20230904,153200,2357415840,6010,6010,6010,6010,0
20230904,153100,2357415840,6010,6010,6010,6010,6297
20230904,153000,2357415840,6010,6010,6010,6010,6297
20230904,152900,2319570870,5980,5980,5980,5980,0
20230904,152800,2319570870,5980,5980,5980,5980,0
20230904,152700,2319570870,5980,5980,5980,5980,0
20230904,152600,2319570870,5980,5980,5980,5980,0
20230904,152500,2319570870,5980,5980,5980,5980,0
20230904,152400,2319570870,5980,5980,5980,5980,0
20230904,152300,2319570870,5980,5980,5980,5980,0
20230904,152200,2319570870,5980,5980,5980,5980,0
20230904,152100,2319570870,5980,5980,5980,5980,0
20230904,152000,2319570870,5980,5980,5980,5980,0
20230904,151900,2319570870,5980,6000,6010,5980,1571
20230904,151800,2310152300,6010,6010,6010,6000,3361
20230904,151700,2289980090,6010,6010,6010,6000,762
20230904,151600,2285400490,6010,6010,6010,6000,1894
20230904,151500,2274019800,6010,6000,6010,6000,511
20230904,151400,2270949490,6010,6010,6010,6000,302
20230904,151300,2269135470,6010,6000,6010,6000,372
20230904,151200,2266901760,6000,6000,6010,6000,449
20230904,151100,2264207170,6000,5990,6010,5990,972
20230904,151000,2258377910,6000,6010,6010,6000,4882
20230904,150900,2229085790,6010,6010,6010,6010,63
20230904,150800,2228707160,6010,6010,6010,6010,29
20230904,150700,2228532870,6010,6010,6010,6010,121
20230904,150600,2227805660,6010,6010,6020,6010,1586
20230904,150500,2218273490,6010,6010,6010,6000,478
20230904,150400,2215402450,6000,6000,6010,6000,135
20230904,150300,2214592070,6010,6010,6020,6010,2450
20230904,150200,2199867130,6020,6020,6020,6020,164
20230904,150100,2198879850,6020,6020,6020,6020,73
20230904,150000,2198440390,6020,6020,6020,6010,1112
20230904,145900,2191754080,6020,6020,6030,6020,6529
20230904,145800,2152449420,6010,6010,6020,6010,1303
20230904,145700,2144615360,6010,6010,6010,6000,279
20230904,145600,2142938580,6010,6000,6010,6000,931
20230904,145500,2137350510,6000,6000,6000,5990,260
20230904,145400,2135790870,6000,6000,6000,5980,2072
20230904,145300,2123369790,6000,5990,6000,5990,317
20230904,145200,2121469070,5990,5990,5990,5990,316
20230904,145100,2119576230,5990,6000,6000,5990,937
20230904,145000,2113961460,6000,5990,6000,5990,1748
20230904,144900,2103489400,5990,5990,5990,5990,391
20230904,144800,2101147310,5990,5990,5990,5990,10
20230904,144700,2101087410,5980,5980,5980,5970,3172
20230904,144600,2082118960,5980,5980,5980,5980,271
20230904,144500,2080498380,5980,5960,5980,5960,420
20230904,144400,2077989100,5970,5970,5970,5970,65
20230904,144300,2077601050,5970,5970,5980,5970,492
20230904,144200,2074663790,5980,5980,5980,5980,599
20230904,144100,2071081770,5970,5960,5970,5960,232
20230904,144000,2069698950,5980,5980,5980,5960,665
20230904,143900,2065726070,5970,5980,5980,5970,258
20230904,143800,2064183310,5980,5980,5980,5980,234
20230904,143700,2062783990,5980,5970,5980,5970,821
20230904,143600,2057882410,5970,5960,5970,5960,592
20230904,143500,2054349730,5970,5970,5970,5970,272
20230904,143400,2052725890,5970,5970,5970,5960,577
20230904,143300,2049282200,5970,5970,5970,5970,229
20230904,143200,2047915070,5970,5970,5970,5970,322
20230904,143100,2045992730,5970,5970,5970,5970,279
20230904,143000,2044327100,5970,5970,5970,5970,289
20230904,142900,2042601770,5970,5970,5970,5960,72
20230904,142800,2042171960,5970,5970,5970,5970,268
20230904,142700,2040572000,5970,5970,5970,5970,513
20230904,142600,2037509390,5970,5980,5980,5960,100
20230904,142500,2036912800,5980,5960,5980,5960,961
20230904,142400,2031184840,5960,5960,5960,5950,315
20230904,142300,2029310250,5950,5950,5950,5950,1198
20230904,142200,2022182150,5950,5950,5950,5950,547
20230904,142100,2018927500,5960,5950,5960,5950,191
20230904,142000,2017790960,5950,5950,5950,5950,89
20230904,141900,2017261410,5950,5950,5950,5940,772
20230904,141800,2012668330,5960,5950,5960,5940,1401
20230904,141700,2004332680,5950,5940,5950,5940,1159
20230904,141600,1997447920,5940,5940,5940,5930,791
20230904,141500,1992755380,5940,5940,5950,5940,269
20230904,141400,1991157380,5940,5950,5950,5940,1332
20230904,141300,1983244980,5950,5940,5950,5940,141
20230904,141200,1982407030,5940,5950,5950,5940,2087
20230904,141100,1970009380,5950,5950,5950,5950,49
20230904,141000,1969717830,5950,5960,5960,5950,2654
20230904,140900,1953926390,5950,5960,5960,5950,1388
20230904,140800,1945667430,5960,5960,5960,5960,35
20230904,140700,1945458830,5960,5960,5960,5950,245
20230904,140600,1943998640,5960,5960,5960,5960,76
20230904,140500,1943545680,5960,5960,5960,5960,155
20230904,140400,1942621880,5960,5950,5960,5950,61
20230904,140300,1942258580,5960,5970,5980,5950,686
20230904,140200,1938169220,5980,5980,5980,5980,45
20230904,140100,1937900120,5980,5980,5980,5970,88
20230904,140000,1937374410,5980,5980,5980,5970,107
20230904,135900,1936734730,5980,5980,5980,5970,57
20230904,135800,1936393880,5980,5970,5980,5970,2096
20230904,135700,1923879880,5970,5970,5970,5970,179
20230904,135600,1922811250,5970,5970,5970,5960,517
20230904,135500,1919729500,5970,5960,5970,5960,554
20230904,135400,1916427300,5960,5960,5960,5960,878
20230904,135300,1911194420,5960,5960,5960,5960,125
20230904,135200,1910449420,5960,5960,5960,5960,265
20230904,135100,1908870020,5960,5960,5960,5960,136
20230904,135000,1908059460,5960,5960,5960,5960,65
20230904,134900,1907672060,5960,5960,5960,5950,53
20230904,134800,1907356200,5960,5960,5960,5950,1232
20230904,134700,1900021480,5960,5970,5970,5950,421
20230904,134600,1897512210,5970,5970,5970,5960,71
20230904,134500,1897088920,5970,5970,5980,5970,692
20230904,134400,1892957250,5970,5970,5970,5970,421
20230904,134300,1890443880,5970,5970,5970,5970,316
20230904,134200,1888557360,5970,5970,5970,5970,10
20230904,134100,1888497660,5970,5970,5970,5970,131
20230904,134000,1887715590,5970,5970,5970,5970,139
20230904,133900,1886885760,5970,5970,5970,5970,145
20230904,133800,1886020110,5970,5960,5970,5950,1253
20230904,133700,1878551780,5960,5960,5960,5950,630
20230904,133600,1874798130,5960,5960,5960,5960,103
20230904,133500,1874184250,5960,5960,5960,5960,209
20230904,133400,1872938610,5950,5950,5950,5950,1201
20230904,133300,1865792660,5950,5950,5950,5950,60
20230904,133200,1865435660,5950,5950,5950,5940,328
20230904,133100,1863487060,5950,5950,5950,5950,585
20230904,133000,1860006310,5950,5960,5960,5950,743
20230904,132900,1855585210,5950,5950,5950,5950,0
20230904,132800,1855585210,5950,5950,5950,5950,642
20230904,132700,1851765310,5950,5950,5950,5950,103
20230904,132600,1851152460,5960,5970,5970,5960,1458
20230904,132500,1842459750,5970,5970,5970,5970,0
20230904,132400,1842459750,5970,5970,5970,5970,0
20230904,132300,1842459750,5970,5970,5970,5970,53
20230904,132200,1842143340,5970,5970,5970,5970,0
20230904,132100,1842143340,5970,5970,5970,5970,0
20230904,132000,1842143340,5970,5970,5970,5970,2
20230904,131900,1842131400,5970,5970,5970,5970,0
20230904,131800,1842131400,5970,5960,5970,5960,54
20230904,131700,1841809250,5960,5960,5960,5960,0
20230904,131600,1841809250,5960,5950,5960,5950,634
20230904,131500,1838031780,5950,5960,5960,5950,275
20230904,131400,1836393510,5950,5950,5950,5950,98
20230904,131300,1835810410,5950,5980,5980,5950,2605
20230904,131200,1820261000,5980,5980,5980,5980,15
20230904,131100,1820171300,5980,5980,5980,5980,1
20230904,131000,1820165320,5970,5970,5970,5970,31
20230904,130900,1819980250,5970,5970,5970,5970,12
20230904,130800,1819908610,5970,5950,5970,5950,2035
20230904,130700,1807779180,5950,5950,5950,5950,58
20230904,130600,1807434080,5950,5970,5970,5950,922
20230904,130500,1801947770,5990,5950,6000,5950,2034
20230904,130400,1789806210,5950,5950,5950,5950,92
20230904,130300,1789258810,5950,5950,5950,5950,0
20230904,130200,1789258810,5950,5950,5950,5950,120
20230904,130100,1788544810,5950,5950,5950,5940,5120
20230904,130000,1758128170,5950,5950,5950,5950,850
20230904,125900,1753070670,5950,5950,5950,5950,42
20230904,125800,1752820770,5960,5960,5960,5960,9
20230904,125700,1752767130,5960,5960,5960,5960,264
20230904,125600,1751193690,5960,5960,5960,5960,996
20230904,125500,1745257530,5960,5950,5960,5950,1258
20230904,125400,1737769000,5960,5950,5960,5950,1525
20230904,125300,1728693160,5960,5950,5960,5950,64
20230904,125200,1728312010,5950,5950,5950,5950,100
20230904,125100,1727717010,5950,5950,5950,5950,2342
20230904,125000,1713782110,5950,5960,5960,5950,1051
20230904,124900,1707523660,5960,5960,5960,5960,67
20230904,124800,1707124340,5950,5950,5950,5950,0
20230904,124700,1707124340,5950,5950,5950,5950,0
20230904,124600,1707124340,5950,5970,5970,5950,1630
20230904,124500,1697409860,5970,5970,5970,5970,0
20230904,124400,1697409860,5970,5970,5970,5970,8
20230904,124300,1697362100,5960,5960,5960,5960,742
20230904,124200,1692939780,5960,5970,5980,5960,268
20230904,124100,1691339730,5970,5970,5970,5970,1595
20230904,124000,1681817580,5970,5970,5970,5970,4
20230904,123900,1681793700,5970,5970,5970,5970,0
20230904,123800,1681793700,5970,5960,5970,5960,63
20230904,123700,1681417720,5970,5960,5970,5960,58
20230904,123600,1681071940,5960,5960,5960,5960,0
20230904,123500,1681071940,5960,5960,5960,5960,1325
20230904,123400,1673174940,5950,5950,5950,5950,1272
20230904,123300,1665606540,5960,5960,5960,5960,152
20230904,123200,1664700620,5960,5970,5970,5950,4080
20230904,123100,1640398930,5960,5960,5960,5960,374
20230904,123000,1638169890,5970,5970,5970,5970,110
20230904,122900,1637513190,5970,5970,5970,5970,808
20230904,122800,1632689430,5970,5970,5970,5970,1916
20230904,122700,1621250910,5970,5970,5970,5970,222
20230904,122600,1619925570,5970,5970,5970,5960,2388
20230904,122500,1605689870,5970,5980,5990,5970,2797
20230904,122400,1588990500,5980,5980,5980,5980,1111
20230904,122300,1582346720,5980,5980,5980,5980,281
20230904,122200,1580666340,5980,5980,5980,5980,10
20230904,122100,1580606540,5980,5980,5990,5980,374
20230904,122000,1578369990,5980,5980,5980,5980,60
20230904,121900,1578011190,5980,5980,5980,5980,52
20230904,121800,1577700230,5970,5980,5980,5970,1100
20230904,121700,1571132830,5980,5980,5980,5980,292
20230904,121600,1569386670,5980,5970,5980,5970,256
20230904,121500,1567856790,5970,5970,5970,5970,220
20230904,121400,1566543390,5980,5980,5980,5980,224
20230904,121300,1565203870,5990,5990,5990,5990,0
20230904,121200,1565203870,5990,5990,5990,5990,1
20230904,121100,1565197880,5970,5980,5980,5970,5811
20230904,121000,1530482920,5980,5980,5990,5980,98
20230904,120900,1529896780,5990,5990,5990,5990,1005
20230904,120800,1523876830,5980,5980,5980,5980,221
20230904,120700,1522555250,5980,5980,5980,5980,10
20230904,120600,1522495450,5980,5980,5980,5980,0
20230904,120500,1522495450,5980,5990,5990,5980,278
20230904,120400,1520830730,5990,5990,5990,5990,0
20230904,120300,1520830730,5990,5990,5990,5990,10
20230904,120200,1520770830,5990,5990,5990,5990,1067
20230904,120100,1514379500,5990,5980,5990,5980,13
20230904,120000,1514301750,5980,5990,5990,5980,35
20230904,115900,1514092400,5990,5990,5990,5990,218
20230904,115800,1512786580,5990,5990,5990,5990,1
20230904,115700,1512780590,5980,5980,5980,5980,951
20230904,115600,1507093610,5970,5980,5980,5970,261
20230904,115500,1505534230,5980,5980,5980,5980,355
20230904,115400,1503411330,5990,5980,5990,5980,432
20230904,115300,1500827950,5980,5980,5980,5980,320
20230904,115200,1498914350,5980,5990,5990,5980,1493
20230904,115100,1489982830,5990,5990,5990,5990,0
20230904,115000,1489982830,5990,5990,5990,5990,589
20230904,114900,1486454720,5990,5990,5990,5990,0
20230904,114800,1486454720,5990,6000,6000,5990,177
20230904,114700,1485393090,6000,6000,6000,6000,13
20230904,114600,1485315090,5980,5980,5980,5980,57
20230904,114500,1484974230,5980,5990,5990,5980,700
20230904,114400,1480787400,5980,5990,5990,5980,2000
20230904,114300,1468823970,5990,5990,5990,5990,323
20230904,114200,1466889200,5990,5990,5990,5990,177
20230904,114100,1465828970,5990,6000,6000,5990,1464
20230904,114000,1457059110,6000,6000,6000,6000,1170
20230904,113900,1450039110,6000,6010,6010,6000,718
20230904,113800,1445730940,6010,6010,6010,6010,216
20230904,113700,1444432780,6010,6010,6010,6010,865
20230904,113600,1439234130,6000,6000,6000,6000,4
20230904,113500,1439210130,6000,6000,6000,6000,1270
20230904,113400,1431590130,6020,6000,6030,6000,7800
20230904,113300,1384596000,6000,6000,6000,6000,476
20230904,113200,1381740000,6000,6000,6000,6000,500
20230904,113100,1378740000,6000,6000,6000,6000,1
20230904,113000,1378734000,6000,6000,6000,6000,5
20230904,112900,1378704000,5990,5990,5990,5990,1466
20230904,112800,1369922660,5990,5990,5990,5990,1
20230904,112700,1369916670,5990,5990,5990,5980,1314
20230904,112600,1362057940,5990,5990,5990,5990,1087
20230904,112500,1355546810,5990,5990,5990,5990,518
20230904,112400,1352443990,5990,5990,5990,5990,487
20230904,112300,1349526860,5990,6000,6000,5980,20847
20230904,112200,1224482600,6010,6020,6020,6000,620
20230904,112100,1220760010,6010,6000,6010,6000,20
20230904,112000,1220639910,6020,6020,6020,6010,6999
20230904,111900,1178560760,6020,6020,6020,6020,325
20230904,111800,1176604260,6010,6010,6010,6010,241
20230904,111700,1175155850,6010,6020,6020,6010,1575
20230904,111600,1165689350,6010,6010,6010,6010,136
20230904,111500,1164871990,6020,6020,6020,6020,502
20230904,111400,1161849950,6020,6020,6020,6020,12
20230904,111300,1161777710,6010,6010,6020,6010,1096
20230904,111200,1155190450,6010,6010,6010,6010,619
20230904,111100,1151470260,6010,6020,6020,6010,125
20230904,111000,1150718910,6020,6020,6020,6020,6
20230904,110900,1150682790,6020,6020,6020,6020,2
20230904,110800,1150670750,6010,6010,6010,6010,0
20230904,110700,1150670750,6010,6010,6010,6010,50
20230904,110600,1150370250,6020,6020,6020,6020,5
20230904,110500,1150340150,6020,6020,6020,6020,506
20230904,110400,1147294030,6010,6010,6010,6010,210
20230904,110300,1146031930,6020,6020,6020,6020,5
20230904,110200,1146001830,6010,6010,6010,6010,0
20230904,110100,1146001830,6010,6010,6010,6010,18
20230904,110000,1145893650,6000,6010,6010,6000,1645
20230904,105900,1136021030,6010,6010,6020,6010,87
20230904,105800,1135497800,6010,6010,6010,6010,1099
20230904,105700,1128892810,6010,6020,6020,6010,450
20230904,105600,1126187310,6020,6020,6020,6020,1
20230904,105500,1126181290,6020,6020,6020,6020,15
20230904,105400,1126090990,6010,6010,6010,6010,1894
20230904,105300,1114708050,6010,6010,6010,6010,0
20230904,105200,1114708050,6010,6010,6010,6010,10
20230904,105100,1114647950,6010,6020,6020,6010,109
20230904,105000,1113992680,6020,6010,6020,6010,5
20230904,104900,1113962590,6020,6020,6020,6020,166
20230904,104800,1112963270,6010,6010,6010,6010,24
20230904,104700,1112819030,6010,6020,6020,6010,1599
20230904,104600,1103200310,6020,6020,6020,6020,0
20230904,104500,1103200310,6020,6020,6020,6020,279
20230904,104400,1101520730,6020,6020,6020,6020,27
20230904,104300,1101358190,6020,6020,6020,6020,556
20230904,104200,1098011070,6020,6020,6020,6000,5989
20230904,104100,1062015550,6020,6030,6030,6020,1521
20230904,104000,1052856130,6030,6030,6030,6030,14
20230904,103900,1052771710,6030,6030,6030,6020,264
20230904,103800,1051182410,6040,6040,6040,6020,2154
20230904,103700,1038193540,6040,6040,6040,6040,398
20230904,103600,1035789620,6040,6050,6050,6040,1868
20230904,103500,1024504900,6050,6050,6050,6050,463
20230904,103400,1021703750,6060,6060,6060,6060,0
20230904,103300,1021703750,6060,6060,6060,6060,2
20230904,103200,1021691630,6060,6070,6070,6060,703
20230904,103100,1017431300,6080,6060,6080,6050,2794
20230904,103000,1000489260,6070,6070,6070,6070,0
20230904,102900,1000489260,6070,6070,6070,6070,3
20230904,102800,1000471050,6070,6070,6070,6070,5
20230904,102700,1000440700,6070,6070,6080,6070,135
20230904,102600,999619980,6070,6070,6070,6070,93
20230904,102500,999055470,6070,6060,6070,6050,6200
20230904,102400,961494970,6060,6060,6060,6060,1526
20230904,102300,952247410,6050,6050,6050,6050,5
20230904,102200,952217160,6040,6050,6050,6040,891
20230904,102100,946826630,6050,6060,6060,6050,84
20230904,102000,946317830,6060,6060,6060,6060,249
20230904,101900,944808890,6060,6070,6070,6060,148
20230904,101800,943912000,6060,6050,6060,6050,1446
20230904,101700,935163090,6050,6050,6050,6040,1223
20230904,101600,927763950,6050,6050,6050,6050,29
20230904,101500,927588500,6060,6060,6060,6060,10
20230904,101400,927527900,6070,6060,6080,6060,1030
20230904,101300,921273060,6050,6060,6060,6050,527
20230904,101200,918084630,6060,6060,6060,6060,81
20230904,101100,917593770,6060,6060,6060,6060,100
20230904,101000,916987770,6070,6080,6080,6070,270
20230904,100900,915346730,6080,6090,6090,6080,1860
20230904,100800,904036430,6080,6090,6100,6080,919
20230904,100700,898438700,6090,6090,6090,6090,297
20230904,100600,896629970,6090,6080,6090,6080,1790
20230904,100500,885731930,6080,6090,6090,6080,145
20230904,100400,884850270,6090,6050,6090,6050,5589
20230904,100300,850895920,6050,6050,6050,6050,0
20230904,100200,850895920,6050,6060,6060,6050,488
20230904,100100,847941350,6060,6060,6060,6060,210
20230904,100000,846668750,6060,6060,6060,6060,0
20230904,095900,846668750,6060,6060,6060,6050,2753
20230904,095800,830005100,6060,6060,6060,6060,606
20230904,095700,826332740,6070,6080,6080,6070,212
20230904,095600,825045880,6080,6080,6080,6080,83
20230904,095500,824541240,6080,6080,6080,6080,155
20230904,095400,823598840,6080,6080,6090,6080,1142
20230904,095300,816654560,6100,6100,6100,6100,30
20230904,095200,816471560,6090,6090,6090,6090,2230
20230904,095100,802890860,6090,6090,6090,6090,290
20230904,095000,801124760,6090,6090,6090,6080,561
20230904,094900,797710270,6090,6090,6090,6090,70
20230904,094800,797283970,6090,6090,6090,6090,329
20230904,094700,795280360,6090,6080,6100,6080,3024
20230904,094600,776867860,6080,6080,6080,6070,1757
20230904,094500,766195870,6080,6070,6080,6070,510
20230904,094400,763099750,6070,6060,6070,6060,769
20230904,094300,758439600,6070,6070,6080,6070,627
20230904,094200,754633150,6070,6060,6070,6060,805
20230904,094100,749751800,6060,6060,6070,6050,1739
20230904,094000,739213520,6060,6040,6060,6040,12
20230904,093900,739140940,6040,6050,6050,6040,419
20230904,093800,736607220,6050,6070,6070,6050,1947
20230904,093700,724810720,6080,6100,6100,6080,3363
20230904,093600,704338110,6100,6090,6110,6090,1703
20230904,093500,693963060,6090,6090,6110,6080,2041
20230904,093400,681522080,6100,6040,6110,6040,10776
20230904,093300,616179340,6040,6040,6040,6040,896
20230904,093200,610767500,6040,6050,6050,6040,149
20230904,093100,609866060,6050,6050,6050,6040,5057
20230904,093000,579285390,6040,6030,6040,6030,3142
20230904,092900,560320010,6010,6030,6030,6010,5001
20230904,092800,530253700,6020,6030,6040,6020,1787
20230904,092700,519477240,6030,6030,6030,6020,554
20230904,092600,516138620,6030,6030,6030,6020,1132
20230904,092500,509312750,6030,6030,6040,6030,1448
20230904,092400,500577270,6030,6020,6030,6020,3310
20230904,092300,480620480,6010,6000,6010,5990,2059
20230904,092200,468262780,6000,6000,6000,5990,360
20230904,092100,466105110,6000,6010,6010,6000,956
20230904,092000,460367840,6020,6020,6030,6020,831
20230904,091900,455363850,6020,6010,6030,6010,1537
20230904,091800,446125260,6010,6050,6050,6010,2847
20230904,091700,428908300,6050,6020,6050,6020,984
20230904,091600,422976490,5990,6010,6010,5990,16366
20230904,091500,324840770,6000,5990,6000,5980,1456
20230904,091400,316115090,5990,6020,6020,5990,696
20230904,091300,311939330,6000,6010,6020,6000,2781
20230904,091200,295233270,6010,6000,6010,6000,120
20230904,091100,294512840,6000,6000,6000,5990,365
20230904,091000,292325250,5990,5990,6010,5990,2578
20230904,090900,276873040,5990,5990,5990,5990,3807
20230904,090800,254069110,5980,5990,6000,5980,1312
20230904,090700,246209300,5990,6000,6000,5990,470
20230904,090600,243393550,5990,6000,6000,5990,1449
20230904,090500,234705250,6000,5990,6000,5960,3341
20230904,090400,214730300,5990,5970,5990,5970,16
20230904,090300,214634640,5970,5970,5970,5970,2438
20230904,090200,200079780,5970,5930,5970,5930,1535
20230904,090100,190925250,5940,5960,5980,5910,18960
20230904,090000,78022460,5960,5970,5990,5960,13073