stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230907,190200,7517435430,10850,10850,10850,10850,89036
20230907,190100,7517435430,10850,10850,10850,10850,0
20230907,190000,7517435430,10850,10850,10850,10850,0
20230907,185900,7517435430,10850,10850,10850,10850,0
20230907,185800,7517435430,10850,10850,10850,10850,0
20230907,185700,7517435430,10850,10850,10850,10850,0
20230907,185600,7517435430,10850,10850,10850,10850,0
20230907,185500,7517435430,10850,10850,10850,10850,0
20230907,185400,7517435430,10850,10850,10850,10850,0
20230907,185300,7517435430,10850,10850,10850,10850,0
20230907,185200,7517435430,10850,10850,10850,10850,0
20230907,185100,7517435430,10850,10850,10850,10850,0
20230907,185000,7517435430,10850,10850,10850,10850,0
20230907,184900,7517435430,10850,10850,10850,10850,0
20230907,184800,7517435430,10850,10850,10850,10850,0
20230907,184700,7517435430,10850,10850,10850,10850,0
20230907,184600,7517435430,10850,10850,10850,10850,0
20230907,184500,7517435430,10850,10850,10850,10850,0
20230907,184400,7517435430,10850,10850,10850,10850,0
20230907,184300,7517435430,10850,10850,10850,10850,0
20230907,184200,7517435430,10850,10850,10850,10850,0
20230907,184100,7517435430,10850,10850,10850,10850,0
20230907,184000,7517435430,10850,10850,10850,10850,0
20230907,183900,7517435430,10850,10850,10850,10850,0
20230907,183800,7517435430,10850,10850,10850,10850,0
20230907,183700,7517435430,10850,10850,10850,10850,0
20230907,183600,7517435430,10850,10850,10850,10850,0
20230907,183500,7517435430,10850,10850,10850,10850,0
20230907,183400,7517435430,10850,10850,10850,10850,0
20230907,183300,7517435430,10850,10850,10850,10850,0
20230907,183200,7517435430,10850,10850,10850,10850,89036
20230907,183100,7517435430,10850,10850,10850,10850,0
20230907,183000,7517435430,10850,10850,10850,10850,0
20230907,182900,7517435430,10850,10850,10850,10850,0
20230907,182800,7517435430,10850,10850,10850,10850,0
20230907,182700,7517435430,10850,10850,10850,10850,0
20230907,182600,7517435430,10850,10850,10850,10850,0
20230907,182500,7517435430,10850,10850,10850,10850,0
20230907,182400,7517435430,10850,10850,10850,10850,0
20230907,182300,7517435430,10850,10850,10850,10850,0
20230907,182200,7517435430,10850,10850,10850,10850,0
20230907,182100,7517435430,10850,10850,10850,10850,0
20230907,182000,7517435430,10850,10850,10850,10850,0
20230907,181900,7517435430,10850,10850,10850,10850,0
20230907,181800,7517435430,10850,10850,10850,10850,0
20230907,181700,7517435430,10850,10850,10850,10850,0
20230907,181600,7517435430,10850,10850,10850,10850,0
20230907,181500,7517435430,10850,10850,10850,10850,0
20230907,181400,7517435430,10850,10850,10850,10850,0
20230907,181300,7517435430,10850,10850,10850,10850,0
20230907,181200,7517435430,10850,10850,10850,10850,0
20230907,181100,7517435430,10850,10850,10850,10850,0
20230907,181000,7517435430,10850,10850,10850,10850,0
20230907,180900,7517435430,10850,10850,10850,10850,0
20230907,180800,7517435430,10850,10850,10850,10850,0
20230907,180700,7517435430,10850,10850,10850,10850,0
20230907,180600,7517435430,10850,10850,10850,10850,0
20230907,180500,7517435430,10850,10850,10850,10850,0
20230907,180400,7517435430,10850,10850,10850,10850,0
20230907,180300,7517435430,10850,10850,10850,10850,0
20230907,180200,7517435430,10850,10850,10850,10850,89036
20230907,180100,7517435430,10850,10850,10850,10850,0
20230907,180000,7517435430,10850,10850,10850,10850,0
20230907,175900,7517435430,10850,10850,10850,10850,0
20230907,175800,7517435430,10850,10850,10850,10850,0
20230907,175700,7517435430,10850,10850,10850,10850,0
20230907,175600,7517435430,10850,10850,10850,10850,0
20230907,175500,7517435430,10850,10850,10850,10850,0
20230907,175400,7517435430,10850,10850,10850,10850,0
20230907,175300,7517435430,10850,10850,10850,10850,0
20230907,175200,7517435430,10850,10850,10850,10850,0
20230907,175100,7517435430,10850,10850,10850,10850,0
20230907,175000,7517435430,10850,10850,10850,10850,0
20230907,174900,7517435430,10850,10850,10850,10850,0
20230907,174800,7517435430,10850,10850,10850,10850,0
20230907,174700,7517435430,10850,10850,10850,10850,0
20230907,174600,7517435430,10850,10850,10850,10850,0
20230907,174500,7517435430,10850,10850,10850,10850,0
20230907,174400,7517435430,10850,10850,10850,10850,0
20230907,174300,7517435430,10850,10850,10850,10850,0
20230907,174200,7517435430,10850,10850,10850,10850,0
20230907,174100,7517435430,10850,10850,10850,10850,0
20230907,174000,7517435430,10850,10850,10850,10850,0
20230907,173900,7517435430,10850,10850,10850,10850,0
20230907,173800,7517435430,10850,10850,10850,10850,0
20230907,173700,7517435430,10850,10850,10850,10850,0
20230907,173600,7517435430,10850,10850,10850,10850,0
20230907,173500,7517435430,10850,10850,10850,10850,0
20230907,173400,7517435430,10850,10850,10850,10850,0
20230907,173300,7517435430,10850,10850,10850,10850,0
20230907,173200,7517435430,10850,10850,10850,10850,89036
20230907,173100,7517435430,10850,10850,10850,10850,0
20230907,173000,7517435430,10850,10850,10850,10850,0
20230907,172900,7517435430,10850,10850,10850,10850,0
20230907,172800,7517435430,10850,10850,10850,10850,0
20230907,172700,7517435430,10850,10850,10850,10850,0
20230907,172600,7517435430,10850,10850,10850,10850,0
20230907,172500,7517435430,10850,10850,10850,10850,0
20230907,172400,7517435430,10850,10850,10850,10850,0
20230907,172300,7517435430,10850,10850,10850,10850,0
20230907,172200,7517435430,10850,10850,10850,10850,0
20230907,172100,7517435430,10850,10850,10850,10850,0
20230907,172000,7517435430,10850,10850,10850,10850,0
20230907,171900,7517435430,10850,10850,10850,10850,0
20230907,171800,7517435430,10850,10850,10850,10850,0
20230907,171700,7517435430,10850,10850,10850,10850,0
20230907,171600,7517435430,10850,10850,10850,10850,0
20230907,171500,7517435430,10850,10850,10850,10850,0
20230907,171400,7517435430,10850,10850,10850,10850,0
20230907,171300,7517435430,10850,10850,10850,10850,0
20230907,171200,7517435430,10850,10850,10850,10850,0
20230907,171100,7517435430,10850,10850,10850,10850,0
20230907,171000,7517435430,10850,10850,10850,10850,0
20230907,170900,7517435430,10850,10850,10850,10850,0
20230907,170800,7517435430,10850,10850,10850,10850,0
20230907,170700,7517435430,10850,10850,10850,10850,0
20230907,170600,7517435430,10850,10850,10850,10850,0
20230907,170500,7517435430,10850,10850,10850,10850,0
20230907,170400,7517435430,10850,10850,10850,10850,0
20230907,170300,7517435430,10850,10850,10850,10850,0
20230907,170200,7517435430,10850,10850,10850,10850,89036
20230907,170100,7517435430,10850,10850,10850,10850,0
20230907,170000,7517435430,10850,10850,10850,10850,0
20230907,165900,7517435430,10850,10850,10850,10850,0
20230907,165800,7517435430,10850,10850,10850,10850,0
20230907,165700,7517435430,10850,10850,10850,10850,0
20230907,165600,7517435430,10850,10850,10850,10850,0
20230907,165500,7517435430,10850,10850,10850,10850,0
20230907,165400,7517435430,10850,10850,10850,10850,0
20230907,165300,7517435430,10850,10850,10850,10850,0
20230907,165200,7517435430,10850,10850,10850,10850,0
20230907,165100,7517435430,10850,10850,10850,10850,0
20230907,165000,7517435430,10850,10850,10850,10850,0
20230907,164900,7517435430,10850,10850,10850,10850,0
20230907,164800,7517435430,10850,10850,10850,10850,0
20230907,164700,7517435430,10850,10850,10850,10850,0
20230907,164600,7517435430,10850,10850,10850,10850,0
20230907,164500,7517435430,10850,10850,10850,10850,0
20230907,164400,7517435430,10850,10850,10850,10850,0
20230907,164300,7517435430,10850,10850,10850,10850,0
20230907,164200,7517435430,10850,10850,10850,10850,0
20230907,164100,7517435430,10850,10850,10850,10850,0
20230907,164000,7517435430,10850,10850,10850,10850,0
20230907,163900,7517435430,10850,10850,10850,10850,0
20230907,163800,7517435430,10850,10850,10850,10850,0
20230907,163700,7517435430,10850,10850,10850,10850,0
20230907,163600,7517435430,10850,10850,10850,10850,0
20230907,163500,7517435430,10850,10850,10850,10850,0
20230907,163400,7517435430,10850,10850,10850,10850,0
20230907,163300,7517435430,10850,10850,10850,10850,0
20230907,163200,7517435430,10850,10850,10850,10850,89036
20230907,163100,7517435430,10850,10850,10850,10850,0
20230907,163000,7517435430,10850,10850,10850,10850,0
20230907,162900,7517435430,10850,10850,10850,10850,0
20230907,162800,7517435430,10850,10850,10850,10850,0
20230907,162700,7517435430,10850,10850,10850,10850,0
20230907,162600,7517435430,10850,10850,10850,10850,0
20230907,162500,7517435430,10850,10850,10850,10850,0
20230907,162400,7517435430,10850,10850,10850,10850,0
20230907,162300,7517435430,10850,10850,10850,10850,0
20230907,162200,7517435430,10850,10850,10850,10850,0
20230907,162100,7517435430,10850,10850,10850,10850,0
20230907,162000,7517435430,10850,10850,10850,10850,0
20230907,161900,7517435430,10850,10850,10850,10850,0
20230907,161800,7517435430,10850,10850,10850,10850,0
20230907,161700,7517435430,10850,10850,10850,10850,0
20230907,161600,7517435430,10850,10850,10850,10850,0
20230907,161500,7517435430,10850,10850,10850,10850,0
20230907,161400,7517435430,10850,10850,10850,10850,0
20230907,161300,7517435430,10850,10850,10850,10850,0
20230907,161200,7517435430,10850,10850,10850,10850,0
20230907,161100,7517435430,10850,10850,10850,10850,0
20230907,161000,7517435430,10850,10850,10850,10850,0
20230907,160900,7517435430,10850,10850,10850,10850,0
20230907,160800,7517435430,10850,10850,10850,10850,0
20230907,160700,7517435430,10850,10850,10850,10850,0
20230907,160600,7517435430,10850,10850,10850,10850,0
20230907,160500,7517435430,10850,10850,10850,10850,0
20230907,160400,7517435430,10850,10850,10850,10850,0
20230907,160300,7517435430,10850,10850,10850,10850,0
20230907,160200,7517435430,10850,10850,10850,10850,89036
20230907,160100,7517435430,10850,10850,10850,10850,0
20230907,160000,7517435430,10850,10850,10850,10850,0
20230907,155900,7517435430,10850,10850,10850,10850,0
20230907,155800,7517435430,10850,10850,10850,10850,0
20230907,155700,7517435430,10850,10850,10850,10850,0
20230907,155600,7517435430,10850,10850,10850,10850,0
20230907,155500,7517435430,10850,10850,10850,10850,0
20230907,155400,7517435430,10850,10850,10850,10850,0
20230907,155300,7517435430,10850,10850,10850,10850,0
20230907,155200,7517435430,10850,10850,10850,10850,0
20230907,155100,7517435430,10850,10850,10850,10850,0
20230907,155000,7517435430,10850,10850,10850,10850,0
20230907,154900,7517435430,10850,10850,10850,10850,0
20230907,154800,7517435430,10850,10850,10850,10850,0
20230907,154700,7517435430,10850,10850,10850,10850,0
20230907,154600,7517435430,10850,10850,10850,10850,0
20230907,154500,7517435430,10850,10850,10850,10850,0
20230907,154400,7517435430,10850,10850,10850,10850,0
20230907,154300,7517435430,10850,10850,10850,10850,0
20230907,154200,7517435430,10850,10850,10850,10850,0
20230907,154100,7517435430,10850,10850,10850,10850,0
20230907,154000,7517435430,10850,10850,10850,10850,0
20230907,153900,7517435430,10850,10850,10850,10850,0
20230907,153800,7517435430,10850,10850,10850,10850,0
20230907,153700,7517435430,10850,10850,10850,10850,0
20230907,153600,7517435430,10850,10850,10850,10850,0
20230907,153500,7517435430,10850,10850,10850,10850,0
20230907,153400,7517435430,10850,10850,10850,10850,0
20230907,153300,7517435430,10850,10850,10850,10850,0
20230907,153200,7517435430,10850,10850,10850,10850,89036
20230907,153100,7517435430,10850,10850,10850,10850,0
20230907,153000,7517435430,10850,10850,10850,10850,89036
20230907,152900,6551394830,10820,10820,10820,10820,0
20230907,152800,6551394830,10820,10820,10820,10820,0
20230907,152700,6551394830,10820,10820,10820,10820,0
20230907,152600,6551394830,10820,10820,10820,10820,0
20230907,152500,6551394830,10820,10820,10820,10820,0
20230907,152400,6551394830,10820,10820,10820,10820,0
20230907,152300,6551394830,10820,10820,10820,10820,0
20230907,152200,6551394830,10820,10820,10820,10820,0
20230907,152100,6551394830,10820,10820,10820,10820,0
20230907,152000,6551394830,10820,10820,10820,10820,0
20230907,151900,6551394830,10820,10820,10820,10810,1178
20230907,151800,6538652440,10810,10800,10820,10800,680
20230907,151700,6531297410,10800,10800,10820,10800,1491
20230907,151600,6515174910,10800,10810,10810,10800,726
20230907,151500,6507327750,10810,10810,10810,10800,1648
20230907,151400,6489513190,10810,10800,10810,10800,4368
20230907,151300,6442332580,10800,10810,10810,10800,378
20230907,151200,6438246700,10810,10810,10810,10800,463
20230907,151100,6433242750,10810,10800,10810,10800,616
20230907,151000,6426584920,10800,10800,10810,10800,1287
20230907,150900,6412677590,10810,10810,10810,10800,945
20230907,150800,6402466540,10810,10810,10810,10800,914
20230907,150700,6392586310,10810,10810,10810,10800,1873
20230907,150600,6372350270,10810,10800,10810,10800,1235
20230907,150500,6359011040,10800,10800,10810,10800,1120
20230907,150400,6346905850,10810,10800,10810,10800,2124
20230907,150300,6323962780,10810,10800,10810,10800,819
20230907,150200,6315111900,10800,10810,10810,10800,351
20230907,150100,6311319300,10810,10810,10810,10800,590
20230907,150000,6304945540,10810,10800,10810,10800,1822
20230907,145900,6285252850,10800,10810,10810,10800,1332
20230907,145800,6270863180,10810,10800,10810,10800,800
20230907,145700,6262220210,10810,10800,10810,10800,598
20230907,145600,6255759930,10800,10810,10810,10800,243
20230907,145500,6253133200,10800,10810,10820,10800,2697
20230907,145400,6223977290,10810,10810,10820,10810,822
20230907,145300,6215089870,10820,10810,10820,10810,703
20230907,145200,6207489490,10820,10810,10820,10810,215
20230907,145100,6205163300,10820,10820,10820,10810,662
20230907,145000,6198002240,10830,10830,10830,10820,1157
20230907,144900,6185480550,10820,10810,10830,10810,4730
20230907,144800,6134301630,10820,10810,10820,10800,1457
20230907,144700,6118550750,10810,10810,10820,10800,6025
20230907,144600,6053419860,10810,10810,10820,10810,293
20230907,144500,6050251660,10820,10810,10820,10810,2723
20230907,144400,6020814550,10810,10820,10820,10810,586
20230907,144300,6014478620,10810,10810,10820,10810,306
20230907,144200,6011169860,10820,10810,10820,10810,928
20230907,144100,6001128980,10810,10800,10820,10800,1578
20230907,144000,5984072820,10800,10800,10820,10800,3517
20230907,143900,5946053970,10800,10810,10810,10800,385
20230907,143800,5941892410,10810,10810,10820,10810,341
20230907,143700,5938205160,10810,10810,10810,10810,180
20230907,143600,5936259360,10810,10810,10820,10810,1387
20230907,143500,5921264670,10810,10810,10810,10810,566
20230907,143400,5915146210,10810,10810,10820,10810,418
20230907,143300,5910624690,10810,10810,10820,10810,553
20230907,143200,5904646340,10810,10810,10820,10810,513
20230907,143100,5899099920,10810,10810,10810,10810,571
20230907,143000,5892927410,10810,10810,10820,10810,230
20230907,142900,5890439780,10810,10810,10820,10810,880
20230907,142800,5880926790,10810,10810,10820,10810,535
20230907,142700,5875142150,10810,10810,10810,10810,517
20230907,142600,5869553380,10820,10810,10820,10810,103
20230907,142500,5868438940,10810,10820,10820,10810,75
20230907,142400,5867628180,10820,10810,10820,10810,4841
20230907,142300,5815284040,10810,10810,10820,10810,265
20230907,142200,5812419380,10810,10810,10820,10810,479
20230907,142100,5807237810,10810,10810,10820,10810,845
20230907,142000,5798101720,10810,10810,10820,10810,557
20230907,141900,5792078540,10810,10820,10820,10810,549
20230907,141800,5786140800,10810,10810,10820,10810,609
20230907,141700,5779556480,10810,10820,10820,10810,617
20230907,141600,5772885710,10810,10810,10820,10810,1533
20230907,141500,5756303160,10810,10820,10820,10810,314
20230907,141400,5752905740,10820,10810,10820,10800,2444
20230907,141300,5726486660,10800,10810,10810,10800,1972
20230907,141200,5705187050,10800,10800,10810,10800,800
20230907,141100,5696545190,10800,10800,10810,10800,199
20230907,141000,5694395980,10800,10810,10810,10800,526
20230907,140900,5688715130,10800,10800,10800,10800,4714
20230907,140800,5637803930,10810,10800,10810,10800,4
20230907,140700,5637760720,10800,10800,10810,10800,10
20230907,140600,5637652670,10800,10800,10810,10800,515
20230907,140500,5632086750,10800,10800,10810,10800,557
20230907,140400,5626071140,10800,10800,10810,10800,556
20230907,140300,5620063340,10800,10810,10810,10800,519
20230907,140200,5614454620,10800,10810,10810,10800,4547
20230907,140100,5565302200,10810,10810,10810,10810,556
20230907,140000,5559291840,10820,10810,10820,10810,801
20230907,135900,5550631480,10810,10810,10820,10810,711
20230907,135800,5542944070,10810,10810,10820,10810,421
20230907,135700,5538393010,10810,10810,10820,10810,385
20230907,135600,5534231150,10810,10810,10820,10810,410
20230907,135500,5529798060,10810,10810,10820,10810,1618
20230907,135400,5512304660,10810,10810,10820,10810,424
20230907,135300,5507721190,10810,10810,10810,10810,312
20230907,135200,5504348470,10810,10810,10820,10810,309
20230907,135100,5501008050,10820,10810,10820,10810,376
20230907,135000,5496943480,10810,10810,10820,10810,428
20230907,134900,5492315210,10810,10810,10820,10810,382
20230907,134800,5488184220,10810,10810,10820,10810,503
20230907,134700,5482745050,10810,10820,10820,10810,297
20230907,134600,5479533710,10810,10810,10810,10810,274
20230907,134500,5476571770,10810,10810,10820,10810,253
20230907,134400,5473836760,10810,10810,10820,10810,735
20230907,134300,5465885360,10810,10810,10810,10810,345
20230907,134200,5462155910,10810,10820,10820,10810,350
20230907,134100,5458371550,10820,10820,10820,10810,914
20230907,134000,5448483340,10810,10820,10820,10810,1224
20230907,133900,5435241870,10810,10810,10820,10810,352
20230907,133800,5431435500,10810,10810,10820,10810,355
20230907,133700,5427597910,10810,10810,10810,10810,291
20230907,133600,5424452200,10810,10800,10810,10800,2853
20230907,133500,5393614080,10800,10800,10810,10800,2164
20230907,133400,5370224380,10800,10800,10810,10800,182
20230907,133300,5368258730,10800,10800,10800,10800,424
20230907,133200,5363679530,10800,10810,10810,10800,3172
20230907,133100,5329421870,10800,10810,10810,10800,2282
20230907,133000,5304753500,10810,10800,10820,10800,1691
20230907,132900,5286471540,10800,10800,10810,10800,2853
20230907,132800,5255638540,10800,10800,10810,10800,2683
20230907,132700,5226656170,10800,10800,10810,10800,2154
20230907,132600,5203381930,10800,10800,10810,10800,396
20230907,132500,5199105120,10810,10800,10810,10800,892
20230907,132400,5189466400,10800,10800,10810,10800,168
20230907,132300,5187651940,10800,10800,10810,10800,534
20230907,132200,5181882050,10800,10800,10800,10800,207
20230907,132100,5179646450,10810,10800,10810,10800,303
20230907,132000,5176372970,10800,10800,10810,10800,542
20230907,131900,5170517440,10800,10810,10810,10800,194
20230907,131800,5168421870,10810,10810,10810,10800,510
20230907,131700,5162908830,10810,10810,10810,10800,492
20230907,131600,5157590910,10800,10800,10810,10800,34
20230907,131500,5157223680,10800,10800,10810,10800,165
20230907,131400,5155440630,10800,10810,10810,10800,305
20230907,131300,5152145730,10800,10800,10810,10800,128
20230907,131200,5150763090,10800,10800,10810,10800,21
20230907,131100,5150536160,10800,10810,10810,10800,107
20230907,131000,5149379530,10800,10800,10810,10800,450
20230907,130900,5144516120,10810,10800,10810,10800,101
20230907,130800,5143424440,10820,10800,10820,10800,230
20230907,130700,5140937110,10810,10810,10810,10800,194
20230907,130600,5138840020,10810,10810,10820,10810,1702
20230907,130500,5120441370,10810,10800,10810,10800,8775
20230907,130400,5025628110,10790,10790,10800,10790,177
20230907,130300,5023716680,10790,10800,10800,10790,1127
20230907,130200,5011554770,10800,10800,10800,10790,238
20230907,130100,5008984400,10790,10790,10800,10790,382
20230907,130000,5004859530,10800,10770,10800,10770,52
20230907,125900,5004298330,10780,10770,10790,10770,78
20230907,125800,5003457480,10780,10770,10790,10770,565
20230907,125700,4997366000,10780,10780,10790,10770,4711
20230907,125600,4946582000,10780,10780,10790,10780,473
20230907,125500,4941482850,10780,10780,10790,10780,62
20230907,125400,4940814420,10780,10780,10780,10780,38
20230907,125300,4940404780,10780,10790,10800,10780,354
20230907,125200,4936585150,10790,10790,10790,10790,51
20230907,125100,4936034860,10790,10790,10800,10790,722
20230907,125000,4928244450,10800,10790,10800,10790,72
20230907,124900,4927467040,10790,10790,10790,10790,157
20230907,124800,4925773010,10790,10800,10800,10790,291
20230907,124700,4922631030,10800,10780,10800,10780,612
20230907,124600,4916027250,10790,10780,10790,10780,110
20230907,124500,4914840420,10780,10770,10780,10770,4235
20230907,124400,4869187820,10770,10780,10790,10770,5106
20230907,124300,4814151530,10780,10780,10790,10780,1533
20230907,124200,4797625760,10780,10780,10790,10780,17
20230907,124100,4797442470,10790,10790,10790,10780,381
20230907,124000,4793335180,10790,10790,10790,10780,235
20230907,123900,4790800090,10790,10780,10790,10780,123
20230907,123800,4789473530,10780,10780,10790,10780,1537
20230907,123700,4772904560,10790,10780,10790,10780,78
20230907,123600,4772063220,10790,10780,10790,10780,107
20230907,123500,4770908760,10780,10780,10790,10780,158
20230907,123400,4769205490,10780,10790,10790,10780,209
20230907,123300,4766951670,10780,10790,10790,10780,80
20230907,123200,4766089110,10790,10790,10790,10780,179
20230907,123100,4764157710,10780,10780,10780,10780,102
20230907,123000,4763058150,10790,10790,10790,10780,626
20230907,122900,4756304170,10780,10780,10790,10780,105
20230907,122800,4755171270,10780,10780,10790,10780,129
20230907,122700,4753780090,10790,10790,10790,10780,1513
20230907,122600,4737454860,10790,10780,10790,10780,314
20230907,122500,4734068720,10780,10780,10790,10780,35
20230907,122400,4733691360,10780,10790,10790,10780,454
20230907,122300,4728794280,10780,10780,10780,10780,34
20230907,122200,4728427760,10780,10780,10780,10780,99
20230907,122100,4727360540,10780,10780,10780,10780,165
20230907,122000,4725581840,10780,10780,10790,10780,708
20230907,121900,4717949590,10780,10790,10790,10770,13888
20230907,121800,4568243570,10780,10780,10790,10780,311
20230907,121700,4564890830,10780,10780,10790,10780,283
20230907,121600,4561840060,10790,10790,10790,10780,266
20230907,121500,4558970830,10780,10780,10790,10780,155
20230907,121400,4557299860,10790,10780,10790,10780,736
20230907,121300,4549360760,10780,10790,10790,10780,1520
20230907,121200,4532975120,10780,10780,10790,10780,377
20230907,121100,4528910010,10780,10790,10790,10780,113
20230907,121000,4527691840,10780,10780,10790,10780,159
20230907,120900,4525977780,10780,10790,10790,10780,1504
20230907,120800,4509764110,10780,10780,10790,10780,129
20230907,120700,4508373460,10780,10780,10780,10780,322
20230907,120600,4504902300,10780,10790,10790,10780,399
20230907,120500,4500600080,10780,10780,10790,10780,1573
20230907,120400,4483643090,10780,10780,10780,10780,1297
20230907,120300,4469661430,10780,10790,10790,10780,71
20230907,120200,4468895980,10780,10780,10790,10780,553
20230907,120100,4462929970,10780,10780,10790,10780,1072
20230907,120000,4451373800,10780,10780,10790,10780,200
20230907,115900,4449216080,10780,10780,10780,10780,140
20230907,115800,4447706880,10780,10780,10780,10780,99
20230907,115700,4446639660,10780,10790,10790,10780,538
20230907,115600,4440840010,10790,10780,10790,10780,81
20230907,115500,4439966800,10780,10780,10780,10780,2647
20230907,115400,4411432140,10780,10790,10790,10780,182
20230907,115300,4409468950,10780,10780,10790,10780,146
20230907,115200,4407895000,10790,10780,10790,10780,93
20230907,115100,4406891540,10780,10780,10780,10780,151
20230907,115000,4405263760,10790,10780,10790,10780,65
20230907,114900,4404563010,10780,10780,10790,10780,127
20230907,114800,4403192730,10790,10780,10790,10780,88
20230907,114700,4402243230,10780,10780,10790,10780,14
20230907,114600,4402092260,10780,10780,10790,10780,295
20230907,114500,4398909270,10780,10780,10790,10780,200
20230907,114400,4396753250,10780,10780,10790,10780,91
20230907,114300,4395771420,10780,10790,10790,10780,106
20230907,114200,4394627720,10780,10780,10790,10770,82
20230907,114100,4393743790,10780,10780,10780,10770,11482
20230907,114000,4269970330,10770,10780,10780,10770,2274
20230907,113900,4245458110,10770,10780,10780,10770,3704
20230907,113800,4205565310,10770,10780,10780,10770,225
20230907,113700,4203140440,10770,10780,10780,10770,255
20230907,113600,4200393050,10770,10780,10780,10770,275
20230907,113500,4197429950,10780,10770,10780,10770,1560
20230907,113400,4180628350,10770,10770,10780,10770,834
20230907,113300,4171641250,10770,10770,10780,10770,562
20230907,113200,4165585300,10770,10770,10780,10770,201
20230907,113100,4163420430,10770,10770,10780,10770,765
20230907,113000,4155181370,10770,10770,10780,10770,159
20230907,112900,4153468380,10770,10770,10770,10770,7
20230907,112800,4153392990,10770,10770,10780,10770,2185
20230907,112700,4129840500,10770,10780,10780,10770,475
20230907,112600,4124724580,10780,10770,10780,10770,139
20230907,112500,4123227390,10770,10770,10780,10770,183
20230907,112400,4121256280,10770,10780,10780,10770,2176
20230907,112300,4097815760,10770,10770,10770,10770,153
20230907,112200,4096167950,10770,10770,10780,10770,390
20230907,112100,4091967420,10770,10770,10780,10770,650
20230907,112000,4084966630,10770,10770,10780,10770,1553
20230907,111900,4068240770,10770,10770,10780,10770,2895
20230907,111800,4037060600,10770,10770,10780,10770,1528
20230907,111700,4020603030,10770,10770,10780,10770,325
20230907,111600,4017101840,10770,10780,10780,10770,227
20230907,111500,4014656380,10770,10770,10780,10770,52
20230907,111400,4014096310,10770,10770,10780,10770,1495
20230907,111300,3997995150,10770,10770,10770,10770,6
20230907,111200,3997930530,10770,10780,10780,10770,1206
20230907,111100,3984941900,10770,10770,10780,10770,209
20230907,111000,3982689130,10770,10780,10780,10770,971
20230907,110900,3972222440,10770,10770,10780,10770,246
20230907,110800,3969571700,10780,10770,10780,10770,354
20230907,110700,3965756820,10770,10780,10780,10770,62
20230907,110600,3965088710,10770,10780,10780,10770,1075
20230907,110500,3953510180,10770,10780,10780,10770,287
20230907,110400,3950417520,10780,10770,10780,10770,49
20230907,110300,3949889720,10770,10770,10780,10770,29
20230907,110200,3949577340,10770,10770,10780,10770,1653
20230907,110100,3931764530,10770,10770,10780,10770,25
20230907,110000,3931495210,10770,10770,10780,10770,417
20230907,105900,3927004090,10780,10770,10780,10770,242
20230907,105800,3924397730,10780,10760,10780,10760,7020
20230907,105700,3848792520,10770,10760,10770,10760,238
20230907,105600,3846229460,10760,10770,10770,10760,749
20230907,105500,3838169110,10770,10770,10770,10760,1438
20230907,105400,3822682030,10770,10770,10770,10760,537
20230907,105300,3816898560,10760,10760,10770,10760,6159
20230907,105200,3750568370,10760,10760,10770,10760,1439
20230907,105100,3735082980,10760,10760,10770,10760,4595
20230907,105000,3685620350,10760,10760,10770,10760,643
20230907,104900,3678697420,10760,10770,10770,10760,1382
20230907,104800,3663825770,10780,10780,10780,10760,29468
20230907,104700,3346467550,10780,10770,10780,10770,1379
20230907,104600,3331614620,10770,10770,10780,10770,177
20230907,104500,3329707750,10770,10770,10780,10770,9
20230907,104400,3329610800,10770,10780,10780,10770,1242
20230907,104300,3316233420,10770,10780,10780,10770,571
20230907,104200,3310078130,10770,10780,10780,10770,87
20230907,104100,3309140970,10780,10770,10780,10770,105
20230907,104000,3308010010,10780,10770,10780,10770,1160
20230907,103900,3295513130,10780,10780,10780,10770,2057
20230907,103800,3273338830,10780,10770,10780,10770,1352
20230907,103700,3258765470,10780,10780,10780,10770,21192
20230907,103600,3030315750,10770,10770,10780,10770,2235
20230907,103500,3006241690,10770,10770,10780,10770,71
20230907,103400,3005476490,10770,10770,10780,10770,1760
20230907,103300,2986516640,10770,10770,10780,10770,1446
20230907,103200,2970943210,10770,10770,10780,10770,569
20230907,103100,2964813570,10780,10770,10780,10770,86
20230907,103000,2963886760,10770,10770,10780,10770,1406
20230907,102900,2948742490,10780,10770,10780,10770,2606
20230907,102800,2920655720,10770,10780,10780,10770,1351
20230907,102700,2906103900,10780,10770,10780,10770,528
20230907,102600,2900414800,10770,10780,10780,10770,738
20230907,102500,2892461410,10780,10770,10780,10770,745
20230907,102400,2884432140,10770,10770,10780,10770,594
20230907,102300,2878031290,10770,10770,10780,10770,310
20230907,102200,2874692250,10780,10770,10780,10770,2263
20230907,102100,2850300480,10770,10780,10790,10770,22306
20230907,102000,2610010560,10780,10780,10790,10780,2226
20230907,101900,2586014260,10780,10780,10790,10780,7299
20230907,101800,2507329430,10780,10790,10790,10780,403
20230907,101700,2502984960,10790,10790,10790,10780,137
20230907,101600,2501508000,10780,10780,10790,10780,786
20230907,101500,2493034300,10780,10780,10790,10780,1615
20230907,101400,2475612800,10780,10780,10790,10780,236
20230907,101300,2473068590,10780,10780,10790,10780,2229
20230907,101200,2449039830,10790,10780,10790,10780,85
20230907,101100,2448123360,10780,10780,10790,10780,4272
20230907,101000,2402066480,10780,10780,10790,10780,1990
20230907,100900,2380613640,10790,10790,10790,10780,2451
20230907,100800,2354191390,10780,10780,10790,10780,76
20230907,100700,2353372050,10780,10790,10800,10780,8792
20230907,100600,2258520750,10800,10790,10800,10790,1927
20230907,100500,2237728060,10800,10790,10800,10790,327
20230907,100400,2234199480,10790,10800,10800,10790,1598
20230907,100300,2216957000,10790,10790,10800,10790,1094
20230907,100200,2205152700,10790,10790,10800,10790,1923
20230907,100100,2184391050,10800,10790,10800,10790,1593
20230907,100000,2167201270,10790,10800,10800,10790,802
20230907,095900,2158545460,10790,10790,10800,10790,928
20230907,095800,2148531810,10790,10800,10810,10790,28416
20230907,095700,1841697170,10810,10800,10810,10800,701
20230907,095600,1834123000,10800,10800,10800,10800,6730
20230907,095500,1761439000,10800,10810,10810,10800,556
20230907,095400,1755432010,10800,10810,10820,10800,12393
20230907,095300,1621488990,10810,10810,10820,10810,1722
20230907,095200,1602874050,10810,10810,10820,10810,1842
20230907,095100,1582960880,10810,10810,10820,10810,2923
20230907,095000,1551353920,10810,10810,10820,10810,1391
20230907,094900,1536312190,10810,10820,10830,10810,12495
20230907,094800,1401132430,10820,10820,10830,10820,4267
20230907,094700,1354963440,10820,10820,10830,10820,10830
20230907,094600,1237782810,10820,10830,10830,10820,369
20230907,094500,1233790120,10820,10820,10830,10820,806
20230907,094400,1225067690,10820,10830,10830,10820,1381
20230907,094300,1210117730,10820,10820,10830,10820,1436
20230907,094200,1194578180,10820,10830,10830,10820,441
20230907,094100,1189803030,10820,10820,10830,10820,275
20230907,094000,1186827380,10830,10830,10830,10820,2723
20230907,093900,1157338320,10820,10820,10830,10820,1865
20230907,093800,1137159000,10820,10830,10830,10820,399
20230907,093700,1132838850,10830,10830,10830,10820,435
20230907,093600,1128128310,10830,10830,10830,10820,1194
20230907,093500,1115197510,10830,10820,10830,10820,804
20230907,093400,1106491210,10820,10830,10830,10820,3715
20230907,093300,1066259300,10830,10820,10830,10820,311
20230907,093200,1062893730,10830,10830,10830,10820,465
20230907,093100,1057861590,10830,10830,10830,10820,3705
20230907,093000,1017752620,10830,10820,10830,10820,1343
20230907,092900,1003215660,10820,10820,10830,10820,406
20230907,092800,998820610,10830,10820,10830,10820,1536
20230907,092700,982187390,10820,10820,10830,10820,175
20230907,092600,980293870,10830,10820,10830,10820,1380
20230907,092500,965349580,10820,10820,10830,10820,1228
20230907,092400,952053870,10820,10830,10840,10820,2202
20230907,092300,928204540,10830,10830,10840,10830,4068
20230907,092200,884146100,10830,10830,10840,10830,292
20230907,092100,880983730,10830,10830,10840,10830,3533
20230907,092000,842721190,10830,10830,10840,10830,1397
20230907,091900,827591370,10840,10830,10840,10830,1554
20230907,091800,810761520,10830,10830,10840,10830,2835
20230907,091700,780058420,10830,10830,10840,10830,1423
20230907,091600,764647220,10840,10840,10840,10830,7030
20230907,091500,688452800,10840,10840,10850,10840,1837
20230907,091400,668537230,10840,10840,10850,10840,202
20230907,091300,666347130,10850,10840,10850,10840,832
20230907,091200,657321130,10840,10850,10850,10840,2211
20230907,091100,633333570,10850,10850,10850,10840,2763
20230907,091000,603359530,10850,10840,10850,10840,1862
20230907,090900,583161400,10850,10830,10850,10830,3881
20230907,090800,541090530,10830,10840,10840,10830,493
20230907,090700,535750240,10830,10830,10830,10830,3827
20230907,090600,494303830,10830,10830,10830,10820,1672
20230907,090500,476201350,10820,10810,10820,10810,4357
20230907,090400,429059540,10820,10830,10830,10810,5680
20230907,090300,367615620,10830,10820,10830,10820,385
20230907,090200,363447990,10830,10820,10830,10810,8439
20230907,090100,272132580,10820,10820,10850,10810,10328
20230907,090000,160311480,10820,10830,10840,10810,14785