stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230904,190400,6543218440,14480,14480,14480,14480,6273
20230904,190300,6543218440,14480,14480,14480,14480,0
20230904,190200,6543218440,14480,14480,14480,14480,0
20230904,190100,6543218440,14480,14480,14480,14480,0
20230904,190000,6543218440,14480,14480,14480,14480,0
20230904,185900,6543218440,14480,14480,14480,14480,0
20230904,185800,6543218440,14480,14480,14480,14480,0
20230904,185700,6543218440,14480,14480,14480,14480,0
20230904,185600,6543218440,14480,14480,14480,14480,0
20230904,185500,6543218440,14480,14480,14480,14480,0
20230904,185400,6543218440,14480,14480,14480,14480,0
20230904,185300,6543218440,14480,14480,14480,14480,0
20230904,185200,6543218440,14480,14480,14480,14480,0
20230904,185100,6543218440,14480,14480,14480,14480,0
20230904,185000,6543218440,14480,14480,14480,14480,0
20230904,184900,6543218440,14480,14480,14480,14480,0
20230904,184800,6543218440,14480,14480,14480,14480,0
20230904,184700,6543218440,14480,14480,14480,14480,0
20230904,184600,6543218440,14480,14480,14480,14480,0
20230904,184500,6543218440,14480,14480,14480,14480,0
20230904,184400,6543218440,14480,14480,14480,14480,0
20230904,184300,6543218440,14480,14480,14480,14480,0
20230904,184200,6543218440,14480,14480,14480,14480,0
20230904,184100,6543218440,14480,14480,14480,14480,0
20230904,184000,6543218440,14480,14480,14480,14480,0
20230904,183900,6543218440,14480,14480,14480,14480,0
20230904,183800,6543218440,14480,14480,14480,14480,0
20230904,183700,6543218440,14480,14480,14480,14480,0
20230904,183600,6543218440,14480,14480,14480,14480,0
20230904,183500,6543218440,14480,14480,14480,14480,0
20230904,183400,6543218440,14480,14480,14480,14480,6273
20230904,183300,6543218440,14480,14480,14480,14480,0
20230904,183200,6543218440,14480,14480,14480,14480,0
20230904,183100,6543218440,14480,14480,14480,14480,0
20230904,183000,6543218440,14480,14480,14480,14480,0
20230904,182900,6543218440,14480,14480,14480,14480,0
20230904,182800,6543218440,14480,14480,14480,14480,0
20230904,182700,6543218440,14480,14480,14480,14480,0
20230904,182600,6543218440,14480,14480,14480,14480,0
20230904,182500,6543218440,14480,14480,14480,14480,0
20230904,182400,6543218440,14480,14480,14480,14480,0
20230904,182300,6543218440,14480,14480,14480,14480,0
20230904,182200,6543218440,14480,14480,14480,14480,0
20230904,182100,6543218440,14480,14480,14480,14480,0
20230904,182000,6543218440,14480,14480,14480,14480,0
20230904,181900,6543218440,14480,14480,14480,14480,0
20230904,181800,6543218440,14480,14480,14480,14480,0
20230904,181700,6543218440,14480,14480,14480,14480,0
20230904,181600,6543218440,14480,14480,14480,14480,0
20230904,181500,6543218440,14480,14480,14480,14480,0
20230904,181400,6543218440,14480,14480,14480,14480,0
20230904,181300,6543218440,14480,14480,14480,14480,0
20230904,181200,6543218440,14480,14480,14480,14480,0
20230904,181100,6543218440,14480,14480,14480,14480,0
20230904,181000,6543218440,14480,14480,14480,14480,0
20230904,180900,6543218440,14480,14480,14480,14480,0
20230904,180800,6543218440,14480,14480,14480,14480,0
20230904,180700,6543218440,14480,14480,14480,14480,0
20230904,180600,6543218440,14480,14480,14480,14480,0
20230904,180500,6543218440,14480,14480,14480,14480,0
20230904,180400,6543218440,14480,14480,14480,14480,6273
20230904,180300,6543218440,14480,14480,14480,14480,0
20230904,180200,6543218440,14480,14480,14480,14480,0
20230904,180100,6543218440,14480,14480,14480,14480,0
20230904,180000,6543218440,14480,14480,14480,14480,0
20230904,175900,6543218440,14480,14480,14480,14480,0
20230904,175800,6543218440,14480,14480,14480,14480,0
20230904,175700,6543218440,14480,14480,14480,14480,0
20230904,175600,6543218440,14480,14480,14480,14480,0
20230904,175500,6543218440,14480,14480,14480,14480,0
20230904,175400,6543218440,14480,14480,14480,14480,0
20230904,175300,6543218440,14480,14480,14480,14480,0
20230904,175200,6543218440,14480,14480,14480,14480,0
20230904,175100,6543218440,14480,14480,14480,14480,0
20230904,175000,6543218440,14480,14480,14480,14480,0
20230904,174900,6543218440,14480,14480,14480,14480,0
20230904,174800,6543218440,14480,14480,14480,14480,0
20230904,174700,6543218440,14480,14480,14480,14480,0
20230904,174600,6543218440,14480,14480,14480,14480,0
20230904,174500,6543218440,14480,14480,14480,14480,0
20230904,174400,6543218440,14480,14480,14480,14480,0
20230904,174300,6543218440,14480,14480,14480,14480,0
20230904,174200,6543218440,14480,14480,14480,14480,0
20230904,174100,6543218440,14480,14480,14480,14480,0
20230904,174000,6543218440,14480,14480,14480,14480,0
20230904,173900,6543218440,14480,14480,14480,14480,0
20230904,173800,6543218440,14480,14480,14480,14480,0
20230904,173700,6543218440,14480,14480,14480,14480,0
20230904,173600,6543218440,14480,14480,14480,14480,0
20230904,173500,6543218440,14480,14480,14480,14480,0
20230904,173400,6543218440,14480,14480,14480,14480,6273
20230904,173300,6543218440,14480,14480,14480,14480,0
20230904,173200,6543218440,14480,14480,14480,14480,0
20230904,173100,6543218440,14480,14480,14480,14480,0
20230904,173000,6543218440,14480,14480,14480,14480,0
20230904,172900,6543218440,14480,14480,14480,14480,0
20230904,172800,6543218440,14480,14480,14480,14480,0
20230904,172700,6543218440,14480,14480,14480,14480,0
20230904,172600,6543218440,14480,14480,14480,14480,0
20230904,172500,6543218440,14480,14480,14480,14480,0
20230904,172400,6543218440,14480,14480,14480,14480,0
20230904,172300,6543218440,14480,14480,14480,14480,0
20230904,172200,6543218440,14480,14480,14480,14480,0
20230904,172100,6543218440,14480,14480,14480,14480,0
20230904,172000,6543218440,14480,14480,14480,14480,0
20230904,171900,6543218440,14480,14480,14480,14480,0
20230904,171800,6543218440,14480,14480,14480,14480,0
20230904,171700,6543218440,14480,14480,14480,14480,0
20230904,171600,6543218440,14480,14480,14480,14480,0
20230904,171500,6543218440,14480,14480,14480,14480,0
20230904,171400,6543218440,14480,14480,14480,14480,0
20230904,171300,6543218440,14480,14480,14480,14480,0
20230904,171200,6543218440,14480,14480,14480,14480,0
20230904,171100,6543218440,14480,14480,14480,14480,0
20230904,171000,6543218440,14480,14480,14480,14480,0
20230904,170900,6543218440,14480,14480,14480,14480,0
20230904,170800,6543218440,14480,14480,14480,14480,0
20230904,170700,6543218440,14480,14480,14480,14480,0
20230904,170600,6543218440,14480,14480,14480,14480,0
20230904,170500,6543218440,14480,14480,14480,14480,0
20230904,170400,6543218440,14480,14480,14480,14480,6273
20230904,170300,6543218440,14480,14480,14480,14480,0
20230904,170200,6543218440,14480,14480,14480,14480,0
20230904,170100,6543218440,14480,14480,14480,14480,0
20230904,170000,6543218440,14480,14480,14480,14480,0
20230904,165900,6543218440,14480,14480,14480,14480,0
20230904,165800,6543218440,14480,14480,14480,14480,0
20230904,165700,6543218440,14480,14480,14480,14480,0
20230904,165600,6543218440,14480,14480,14480,14480,0
20230904,165500,6543218440,14480,14480,14480,14480,0
20230904,165400,6543218440,14480,14480,14480,14480,0
20230904,165300,6543218440,14480,14480,14480,14480,0
20230904,165200,6543218440,14480,14480,14480,14480,0
20230904,165100,6543218440,14480,14480,14480,14480,0
20230904,165000,6543218440,14480,14480,14480,14480,0
20230904,164900,6543218440,14480,14480,14480,14480,0
20230904,164800,6543218440,14480,14480,14480,14480,0
20230904,164700,6543218440,14480,14480,14480,14480,0
20230904,164600,6543218440,14480,14480,14480,14480,0
20230904,164500,6543218440,14480,14480,14480,14480,0
20230904,164400,6543218440,14480,14480,14480,14480,0
20230904,164300,6543218440,14480,14480,14480,14480,0
20230904,164200,6543218440,14480,14480,14480,14480,0
20230904,164100,6543218440,14480,14480,14480,14480,0
20230904,164000,6543218440,14480,14480,14480,14480,0
20230904,163900,6543218440,14480,14480,14480,14480,0
20230904,163800,6543218440,14480,14480,14480,14480,0
20230904,163700,6543218440,14480,14480,14480,14480,0
20230904,163600,6543218440,14480,14480,14480,14480,0
20230904,163500,6543218440,14480,14480,14480,14480,0
20230904,163400,6543218440,14480,14480,14480,14480,6273
20230904,163300,6543218440,14480,14480,14480,14480,0
20230904,163200,6543218440,14480,14480,14480,14480,0
20230904,163100,6543218440,14480,14480,14480,14480,0
20230904,163000,6543218440,14480,14480,14480,14480,0
20230904,162900,6543218440,14480,14480,14480,14480,0
20230904,162800,6543218440,14480,14480,14480,14480,0
20230904,162700,6543218440,14480,14480,14480,14480,0
20230904,162600,6543218440,14480,14480,14480,14480,0
20230904,162500,6543218440,14480,14480,14480,14480,0
20230904,162400,6543218440,14480,14480,14480,14480,0
20230904,162300,6543218440,14480,14480,14480,14480,0
20230904,162200,6543218440,14480,14480,14480,14480,0
20230904,162100,6543218440,14480,14480,14480,14480,0
20230904,162000,6543218440,14480,14480,14480,14480,0
20230904,161900,6543218440,14480,14480,14480,14480,0
20230904,161800,6543218440,14480,14480,14480,14480,0
20230904,161700,6543218440,14480,14480,14480,14480,0
20230904,161600,6543218440,14480,14480,14480,14480,0
20230904,161500,6543218440,14480,14480,14480,14480,0
20230904,161400,6543218440,14480,14480,14480,14480,0
20230904,161300,6543218440,14480,14480,14480,14480,0
20230904,161200,6543218440,14480,14480,14480,14480,0
20230904,161100,6543218440,14480,14480,14480,14480,0
20230904,161000,6543218440,14480,14480,14480,14480,0
20230904,160900,6543218440,14480,14480,14480,14480,0
20230904,160800,6543218440,14480,14480,14480,14480,0
20230904,160700,6543218440,14480,14480,14480,14480,0
20230904,160600,6543218440,14480,14480,14480,14480,0
20230904,160500,6543218440,14480,14480,14480,14480,0
20230904,160400,6543218440,14480,14480,14480,14480,6273
20230904,160300,6543218440,14480,14480,14480,14480,0
20230904,160200,6543218440,14480,14480,14480,14480,0
20230904,160100,6543218440,14480,14480,14480,14480,0
20230904,160000,6543218440,14480,14480,14480,14480,0
20230904,155900,6543218440,14480,14480,14480,14480,0
20230904,155800,6543218440,14480,14480,14480,14480,0
20230904,155700,6543218440,14480,14480,14480,14480,0
20230904,155600,6543218440,14480,14480,14480,14480,0
20230904,155500,6543218440,14480,14480,14480,14480,0
20230904,155400,6543218440,14480,14480,14480,14480,0
20230904,155300,6543218440,14480,14480,14480,14480,0
20230904,155200,6543218440,14480,14480,14480,14480,0
20230904,155100,6543218440,14480,14480,14480,14480,0
20230904,155000,6543218440,14480,14480,14480,14480,0
20230904,154900,6543218440,14480,14480,14480,14480,0
20230904,154800,6543218440,14480,14480,14480,14480,0
20230904,154700,6543218440,14480,14480,14480,14480,0
20230904,154600,6543218440,14480,14480,14480,14480,0
20230904,154500,6543218440,14480,14480,14480,14480,0
20230904,154400,6543218440,14480,14480,14480,14480,0
20230904,154300,6543218440,14480,14480,14480,14480,0
20230904,154200,6543218440,14480,14480,14480,14480,0
20230904,154100,6543218440,14480,14480,14480,14480,0
20230904,154000,6543218440,14480,14480,14480,14480,0
20230904,153900,6543218440,14480,14480,14480,14480,0
20230904,153800,6543218440,14480,14480,14480,14480,0
20230904,153700,6543218440,14480,14480,14480,14480,0
20230904,153600,6543218440,14480,14480,14480,14480,0
20230904,153500,6543218440,14480,14480,14480,14480,0
20230904,153400,6543218440,14480,14480,14480,14480,6273
20230904,153300,6543218440,14480,14480,14480,14480,0
20230904,153200,6543218440,14480,14480,14480,14480,0
20230904,153100,6543218440,14480,14480,14480,14480,0
20230904,153000,6543218440,14480,14480,14480,14480,6273
20230904,152900,6452385400,14540,14540,14540,14540,0
20230904,152800,6452385400,14540,14540,14540,14540,0
20230904,152700,6452385400,14540,14540,14540,14540,0
20230904,152600,6452385400,14540,14540,14540,14540,0
20230904,152500,6452385400,14540,14540,14540,14540,0
20230904,152400,6452385400,14540,14540,14540,14540,0
20230904,152300,6452385400,14540,14540,14540,14540,0
20230904,152200,6452385400,14540,14540,14540,14540,0
20230904,152100,6452385400,14540,14540,14540,14540,0
20230904,152000,6452385400,14540,14540,14540,14540,0
20230904,151900,6452385400,14540,14490,14540,14490,397
20230904,151800,6446632620,14500,14490,14500,14490,1300
20230904,151700,6427783800,14490,14490,14500,14490,124
20230904,151600,6425986830,14490,14500,14500,14490,899
20230904,151500,6412960310,14490,14490,14500,14490,146
20230904,151400,6410844750,14500,14500,14500,14500,102
20230904,151300,6409365750,14490,14490,14500,14490,283
20230904,151200,6405265030,14490,14490,14500,14490,18
20230904,151100,6405004100,14490,14510,14510,14490,710
20230904,151000,6394711680,14550,14470,14550,14470,3349
20230904,150900,6346164820,14490,14470,14490,14460,447
20230904,150800,6339692470,14480,14480,14480,14470,1195
20230904,150700,6322389940,14480,14470,14480,14470,90
20230904,150600,6321087480,14470,14470,14470,14470,1177
20230904,150500,6304056290,14470,14460,14470,14460,251
20230904,150400,6300425320,14470,14470,14470,14460,172
20230904,150300,6297936930,14470,14450,14470,14450,1023
20230904,150200,6283146930,14450,14450,14450,14450,69
20230904,150100,6282149880,14450,14450,14450,14440,299
20230904,150000,6277830020,14450,14440,14450,14440,269
20230904,145900,6273943650,14440,14440,14450,14440,680
20230904,145800,6264124360,14440,14460,14460,14440,803
20230904,145700,6252519730,14460,14460,14460,14460,3
20230904,145600,6252476350,14450,14470,14470,14450,351
20230904,145500,6247397930,14470,14460,14470,14460,718
20230904,145400,6237015030,14450,14440,14460,14430,919
20230904,145300,6223734730,14450,14440,14450,14430,1219
20230904,145200,6206132700,14440,14440,14440,14430,197
20230904,145100,6203289020,14440,14450,14450,14440,266
20230904,145000,6199447960,14450,14440,14450,14430,295
20230904,144900,6195188480,14430,14440,14440,14430,461
20230904,144800,6188534750,14440,14440,14440,14430,656
20230904,144700,6179063740,14440,14440,14440,14430,977
20230904,144600,6164957860,14440,14450,14450,14440,908
20230904,144500,6151845510,14440,14450,14450,14440,215
20230904,144400,6148740310,14450,14440,14450,14440,131
20230904,144300,6146848360,14450,14450,14450,14440,1712
20230904,144200,6122124360,14460,14460,14460,14440,331
20230904,144100,6117339840,14460,14450,14460,14440,592
20230904,144000,6108782020,14460,14450,14460,14440,119
20230904,143900,6107062560,14440,14450,14460,14440,1149
20230904,143800,6090459490,14450,14430,14450,14430,17
20230904,143700,6090214140,14430,14440,14440,14430,39
20230904,143600,6089651340,14470,14430,14510,14430,6059
20230904,143500,6002088530,14430,14430,14430,14420,1922
20230904,143400,5974358030,14440,14420,14440,14420,1026
20230904,143300,5959559870,14420,14430,14430,14420,2583
20230904,143200,5922307770,14440,14430,14440,14420,904
20230904,143100,5909261530,14430,14430,14430,14430,410
20230904,143000,5903345230,14440,14430,14440,14430,72
20230904,142900,5902306210,14430,14430,14440,14430,607
20230904,142800,5893546150,14440,14470,14470,14430,1450
20230904,142700,5872611490,14470,14460,14470,14460,664
20230904,142600,5863006940,14460,14440,14470,14440,1449
20230904,142500,5842059590,14450,14440,14450,14440,581
20230904,142400,5833669820,14430,14430,14450,14420,625
20230904,142300,5824650490,14430,14420,14430,14420,170
20230904,142200,5822198350,14430,14430,14450,14430,388
20230904,142100,5816597850,14440,14430,14460,14430,1130
20230904,142000,5800274280,14430,14430,14450,14420,763
20230904,141900,5789268080,14440,14450,14450,14420,1863
20230904,141800,5762385690,14450,14450,14450,14440,2384
20230904,141700,5727942540,14450,14460,14470,14450,534
20230904,141600,5720221170,14470,14470,14470,14460,42
20230904,141500,5719613510,14470,14470,14470,14460,389
20230904,141400,5713987880,14460,14460,14460,14450,1829
20230904,141300,5687547340,14460,14470,14470,14460,557
20230904,141200,5679490480,14480,14480,14480,14470,2589
20230904,141100,5642011970,14480,14500,14510,14480,5863
20230904,141000,5557052600,14510,14520,14520,14510,337
20230904,140900,5552162720,14510,14520,14520,14510,335
20230904,140800,5547301620,14520,14510,14520,14500,1164
20230904,140700,5530416480,14510,14500,14520,14500,1409
20230904,140600,5509972940,14500,14500,14510,14500,123
20230904,140500,5508189310,14510,14500,14510,14500,39
20230904,140400,5507623450,14510,14510,14510,14500,330
20230904,140300,5502835290,14510,14510,14510,14500,690
20230904,140200,5492823440,14510,14510,14510,14500,275
20230904,140100,5488833760,14510,14510,14510,14500,76
20230904,140000,5487731300,14510,14510,14510,14510,663
20230904,135900,5478111170,14510,14510,14510,14510,1391
20230904,135800,5457927760,14520,14530,14530,14520,882
20230904,135700,5445120130,14530,14520,14540,14520,376
20230904,135600,5439657430,14520,14530,14530,14510,2557
20230904,135500,5402527380,14530,14530,14530,14530,0
20230904,135400,5402527380,14530,14530,14540,14520,441
20230904,135300,5396119810,14530,14530,14530,14520,688
20230904,135200,5386124590,14520,14520,14520,14520,582
20230904,135100,5377673950,14520,14520,14520,14520,122
20230904,135000,5375902510,14510,14520,14520,14510,485
20230904,134900,5368863590,14520,14510,14520,14500,306
20230904,134800,5364423530,14510,14500,14510,14500,594
20230904,134700,5355804690,14520,14530,14530,14500,4696
20230904,134600,5287656940,14520,14520,14520,14520,1270
20230904,134500,5269216540,14530,14530,14530,14530,145
20230904,134400,5267109690,14530,14530,14530,14530,395
20230904,134300,5261370340,14530,14530,14540,14530,203
20230904,134200,5258419430,14530,14520,14530,14510,812
20230904,134100,5246628290,14520,14530,14530,14510,898
20230904,134000,5233593090,14530,14530,14530,14530,527
20230904,133900,5225935780,14540,14530,14540,14530,1032
20230904,133800,5210940790,14530,14530,14530,14510,114
20230904,133700,5209285480,14530,14550,14550,14520,4573
20230904,133600,5142840810,14540,14540,14550,14540,306
20230904,133500,5138388570,14550,14550,14550,14550,3
20230904,133400,5138344920,14550,14550,14550,14540,612
20230904,133300,5129440780,14550,14560,14560,14550,90
20230904,133200,5128130510,14550,14550,14550,14550,0
20230904,133100,5128130510,14550,14550,14590,14550,2086
20230904,133000,5097751600,14550,14540,14550,14540,53
20230904,132900,5096980940,14540,14540,14550,14530,354
20230904,132800,5091833940,14540,14540,14540,14540,521
20230904,132700,5084258600,14540,14540,14540,14540,591
20230904,132600,5075665460,14540,14540,14540,14540,1240
20230904,132500,5057635860,14550,14550,14550,14540,94
20230904,132400,5056268170,14550,14550,14550,14550,37
20230904,132300,5055729820,14540,14560,14560,14540,1522
20230904,132200,5033595380,14550,14550,14550,14550,3
20230904,132100,5033551730,14560,14550,14560,14550,384
20230904,132000,5027964050,14550,14560,14560,14550,1720
20230904,131900,5002933530,14570,14580,14610,14570,1813
20230904,131800,4976509120,14580,14600,14600,14580,1003
20230904,131700,4961878800,14600,14620,14620,14600,223
20230904,131600,4958622980,14620,14600,14620,14600,512
20230904,131500,4951145780,14600,14640,14670,14600,1691
20230904,131400,4926442790,14680,14610,14690,14600,194
20230904,131300,4923606550,14620,14640,14690,14610,335
20230904,131200,4918697810,14630,14620,14630,14610,1145
20230904,131100,4901952410,14620,14620,14620,14610,217
20230904,131000,4898780420,14620,14590,14620,14590,448
20230904,130900,4892237880,14600,14600,14600,14580,157
20230904,130800,4889946550,14600,14610,14610,14600,17
20230904,130700,4889698320,14600,14590,14600,14590,563
20230904,130600,4881483510,14590,14560,14590,14560,1088
20230904,130500,4865641700,14570,14580,14620,14570,973
20230904,130400,4851458890,14590,14620,14620,14590,258
20230904,130300,4847693460,14620,14600,14620,14580,1077
20230904,130200,4831982080,14600,14630,14630,14600,106
20230904,130100,4830432980,14630,14630,14630,14610,101
20230904,130000,4828956670,14630,14560,14630,14560,3625
20230904,125900,4776100540,14560,14570,14570,14550,467
20230904,125800,4769301020,14570,14570,14570,14560,134
20230904,125700,4767349090,14580,14580,14580,14580,2
20230904,125600,4767319930,14590,14590,14590,14580,368
20230904,125500,4761950860,14560,14600,14600,14560,1401
20230904,125400,4741538890,14590,14590,14590,14590,111
20230904,125300,4739919400,14580,14570,14580,14570,204
20230904,125200,4736945810,14570,14570,14580,14540,717
20230904,125100,4726511500,14560,14590,14700,14540,5837
20230904,125000,4641384190,14590,14580,14590,14580,32
20230904,124900,4640917610,14580,14580,14590,14580,498
20230904,124800,4633652900,14590,14590,14590,14590,241
20230904,124700,4630136710,14590,14590,14590,14590,47
20230904,124600,4629450980,14580,14580,14580,14580,50
20230904,124500,4628721980,14580,14590,14590,14580,196
20230904,124400,4625863450,14590,14580,14590,14580,288
20230904,124300,4621662610,14570,14570,14570,14570,862
20230904,124200,4609103270,14560,14560,14560,14560,645
20230904,124100,4599712070,14560,14540,14560,14540,128
20230904,124000,4597849710,14540,14550,14570,14530,874
20230904,123900,4585135510,14560,14560,14570,14550,2431
20230904,123800,4549754270,14560,14590,14590,14560,1774
20230904,123700,4523909730,14590,14590,14590,14590,384
20230904,123600,4518307170,14590,14580,14590,14580,179
20230904,123500,4515696310,14590,14610,14610,14580,2983
20230904,123400,4472137420,14620,14620,14620,14620,1400
20230904,123300,4451669420,14610,14610,14620,14610,389
20230904,123200,4445986100,14630,14620,14630,14620,99
20230904,123100,4444538270,14620,14620,14620,14620,494
20230904,123000,4437315990,14620,14620,14640,14620,261
20230904,122900,4433500050,14630,14620,14640,14620,136
20230904,122800,4431511230,14630,14630,14630,14630,106
20230904,122700,4429960450,14640,14620,14640,14620,131
20230904,122600,4428043910,14630,14620,14630,14620,118
20230904,122500,4426317620,14630,14630,14630,14620,1112
20230904,122400,4410053240,14630,14630,14630,14630,50
20230904,122300,4409321740,14630,14640,14640,14630,496
20230904,122200,4402064760,14640,14640,14640,14640,43
20230904,122100,4401435240,14640,14630,14640,14630,72
20230904,122000,4400381180,14630,14630,14640,14620,510
20230904,121900,4392919880,14630,14630,14630,14620,256
20230904,121800,4389174620,14620,14630,14630,14620,227
20230904,121700,4385853620,14620,14610,14620,14610,347
20230904,121600,4380782060,14610,14630,14630,14600,4395
20230904,121500,4316564510,14630,14650,14650,14630,1550
20230904,121400,4293876590,14650,14660,14660,14650,665
20230904,121300,4284132380,14660,14650,14660,14650,80
20230904,121200,4282960180,14660,14660,14660,14650,169
20230904,121100,4280483600,14660,14660,14660,14650,1163
20230904,121000,4263440160,14660,14710,14710,14660,13822
20230904,120900,4060386080,14720,14710,14720,14710,1494
20230904,120800,4038409210,14720,14720,14720,14720,2011
20230904,120700,4008807290,14730,14730,14730,14730,156
20230904,120600,4006509410,14730,14730,14730,14720,913
20230904,120500,3993063700,14730,14730,14730,14720,104
20230904,120400,3991531980,14730,14730,14730,14730,727
20230904,120300,3980823270,14730,14730,14730,14730,22
20230904,120200,3980499210,14720,14730,14730,14720,725
20230904,120100,3969823030,14730,14730,14730,14730,159
20230904,120000,3967480960,14730,14740,14740,14730,148
20230904,115900,3965299930,14740,14730,14740,14730,779
20230904,115800,3953825190,14730,14730,14730,14720,1025
20230904,115700,3938736040,14730,14740,14740,14730,506
20230904,115600,3931280420,14740,14760,14760,14740,4
20230904,115500,3931221400,14760,14740,14760,14740,78
20230904,115400,3930071660,14760,14760,14760,14730,4856
20230904,115300,3858463450,14770,14770,14780,14770,164
20230904,115200,3856041070,14770,14780,14780,14770,13
20230904,115100,3855848950,14770,14770,14770,14770,113
20230904,115000,3854179940,14770,14760,14770,14760,349
20230904,114900,3849027330,14760,14760,14770,14760,143
20230904,114800,3846916600,14760,14780,14780,14760,102
20230904,114700,3845411040,14760,14770,14780,14760,559
20230904,114600,3837155600,14760,14770,14770,14760,275
20230904,114500,3833094510,14770,14770,14770,14770,57
20230904,114400,3832252620,14770,14770,14770,14760,435
20230904,114300,3825828440,14770,14770,14780,14770,332
20230904,114200,3820924790,14770,14790,14790,14770,753
20230904,114100,3809794490,14800,14790,14800,14790,12
20230904,114000,3809617000,14790,14790,14790,14790,33
20230904,113900,3809128930,14800,14810,14810,14790,620
20230904,113800,3799957370,14810,14800,14810,14800,410
20230904,113700,3793888970,14800,14800,14800,14800,185
20230904,113600,3791150970,14810,14810,14810,14810,44
20230904,113500,3790499330,14810,14800,14810,14800,36
20230904,113400,3789966390,14800,14820,14820,14800,371
20230904,113300,3784469990,14820,14830,14830,14820,72
20230904,113200,3783402510,14830,14820,14830,14820,47
20230904,113100,3782705860,14830,14820,14830,14810,1151
20230904,113000,3765652870,14830,14820,14830,14820,43
20230904,112900,3765015550,14830,14790,14830,14770,4179
20230904,112800,3703185020,14790,14790,14800,14790,318
20230904,112700,3698481120,14800,14800,14800,14790,144
20230904,112600,3696351130,14800,14800,14800,14790,112
20230904,112500,3694694510,14800,14800,14800,14790,61
20230904,112400,3693791810,14800,14780,14800,14780,412
20230904,112300,3687697850,14790,14790,14790,14780,80
20230904,112200,3686514850,14790,14780,14790,14780,257
20230904,112100,3682716230,14780,14760,14780,14760,1069
20230904,112000,3666926590,14760,14760,14760,14760,71
20230904,111900,3665878630,14760,14770,14780,14760,46
20230904,111800,3665199500,14770,14770,14790,14770,433
20230904,111700,3658801270,14780,14800,14820,14770,307
20230904,111600,3654259630,14800,14810,14830,14800,1827
20230904,111500,3627200460,14800,14760,14800,14760,483
20230904,111400,3620070160,14750,14770,14770,14750,742
20230904,111300,3609123020,14780,14810,14810,14770,1209
20230904,111200,3591252060,14810,14790,14810,14790,255
20230904,111100,3587476050,14800,14810,14810,14800,762
20230904,111000,3576198410,14810,14790,14810,14790,897
20230904,110900,3562923090,14790,14800,14800,14790,512
20230904,110800,3555350050,14800,14770,14800,14770,662
20230904,110700,3545560020,14770,14760,14770,14760,730
20230904,110600,3534779090,14750,14750,14750,14750,230
20230904,110500,3531386590,14750,14740,14750,14740,1496
20230904,110400,3509331960,14750,14750,14750,14740,336
20230904,110300,3504375980,14750,14770,14770,14750,195
20230904,110200,3501498100,14760,14750,14760,14740,627
20230904,110100,3492245600,14750,14730,14750,14730,1725
20230904,110000,3466811790,14740,14730,14740,14720,1037
20230904,105900,3451539180,14730,14730,14730,14730,66
20230904,105800,3450567000,14730,14750,14750,14730,793
20230904,105700,3438878400,14750,14740,14750,14740,60
20230904,105600,3437993480,14740,14730,14750,14730,558
20230904,105500,3429767310,14730,14710,14730,14710,1358
20230904,105400,3409776180,14710,14740,14740,14710,1855
20230904,105300,3382470760,14740,14750,14760,14740,3741
20230904,105200,3327290800,14750,14780,14780,14750,1467
20230904,105100,3305644270,14780,14800,14800,14750,7765
20230904,105000,3190804900,14800,14820,14820,14800,1499
20230904,104900,3168609010,14820,14840,14840,14810,3646
20230904,104800,3114546760,14840,14850,14850,14840,233
20230904,104700,3111086850,14850,14850,14850,14840,164
20230904,104600,3108651960,14850,14850,14850,14850,54
20230904,104500,3107850060,14870,14870,14870,14870,13
20230904,104400,3107656750,14870,14880,14880,14840,1204
20230904,104300,3089782860,14890,14860,14890,14860,1465
20230904,104200,3067996150,14870,14860,14870,14850,370
20230904,104100,3062497820,14840,14850,14860,14840,730
20230904,104000,3051657480,14860,14860,14860,14860,63
20230904,103900,3050721300,14860,14860,14860,14860,15
20230904,103800,3050498400,14860,14850,14860,14850,702
20230904,103700,3040072350,14850,14860,14860,14840,1037
20230904,103600,3024680400,14870,14870,14870,14870,22
20230904,103500,3024353260,14860,14850,14870,14850,645
20230904,103400,3014766960,14850,14850,14850,14840,774
20230904,103300,3003273170,14850,14860,14860,14840,2205
20230904,103200,2970532890,14860,14860,14870,14850,2892
20230904,103100,2927585540,14860,14890,14900,14850,3072
20230904,103000,2881921550,14900,14890,14900,14890,49
20230904,102900,2881191920,14900,14900,14900,14890,63
20230904,102800,2880253770,14900,14900,14900,14900,6
20230904,102700,2880164370,14900,14900,14900,14880,2622
20230904,102600,2841143770,14900,14900,14900,14900,102
20230904,102500,2839623970,14900,14880,14900,14870,1660
20230904,102400,2814935510,14900,14890,14900,14890,293
20230904,102300,2810572020,14890,14880,14890,14880,309
20230904,102200,2805971020,14880,14890,14890,14880,152
20230904,102100,2803708460,14890,14920,14920,14890,173
20230904,102000,2801131000,14920,14900,14920,14890,827
20230904,101900,2788795620,14900,14890,14900,14880,1129
20230904,101800,2771988230,14900,14900,14910,14890,448
20230904,101700,2765308830,14920,14900,14920,14900,333
20230904,101600,2760342600,14890,14900,14930,14890,656
20230904,101500,2750571700,14910,14930,14940,14910,438
20230904,101400,2744032790,14930,14910,14960,14910,688
20230904,101300,2733759770,14910,14900,14910,14900,705
20230904,101200,2723254260,14900,14920,14920,14900,504
20230904,101100,2715741670,14920,14940,14940,14920,869
20230904,101000,2702770600,14940,14970,14980,14940,639
20230904,100900,2693211410,14990,14970,14990,14970,727
20230904,100800,2682313840,14990,14980,14990,14980,117
20230904,100700,2680560020,14990,14970,14990,14970,800
20230904,100600,2668576330,14980,14960,14980,14950,740
20230904,100500,2657504630,14980,14980,14980,14960,220
20230904,100400,2654212010,14980,14970,14980,14970,336
20230904,100300,2649181670,14970,14970,14980,14950,1027
20230904,100200,2633808680,14970,14940,14970,14940,1809
20230904,100100,2606747980,14950,14950,14950,14920,680
20230904,100000,2596584590,14950,14930,14960,14900,1715
20230904,095900,2570972560,14930,14880,14950,14880,1812
20230904,095800,2543932220,14890,14870,14940,14870,4958
20230904,095700,2470046750,14880,14890,14890,14860,1121
20230904,095600,2453376570,14880,14900,14900,14880,384
20230904,095500,2447660880,14900,14880,14900,14880,309
20230904,095400,2443060390,14890,14880,14890,14870,247
20230904,095300,2439383400,14890,14900,14900,14870,595
20230904,095200,2430529330,14890,14900,14930,14880,592
20230904,095100,2421707480,14900,14880,14900,14870,947
20230904,095000,2407607550,14880,14900,14900,14880,451
20230904,094900,2400894700,14900,14900,14900,14900,278
20230904,094800,2396752500,14900,14900,14900,14900,52
20230904,094700,2395977700,14900,14950,14950,14870,967
20230904,094600,2381580170,14930,14880,14930,14870,2850
20230904,094500,2339136340,14880,14880,14880,14870,288
20230904,094400,2334852130,14880,14880,14890,14880,2010
20230904,094300,2304942920,14890,14890,14890,14880,1015
20230904,094200,2289835570,14890,14880,14890,14880,535
20230904,094100,2281873720,14880,14940,14940,14880,1391
20230904,094000,2261152850,14930,14930,14940,14920,758
20230904,093900,2249835620,14940,14920,14940,14910,817
20230904,093800,2237639010,14930,14910,14930,14910,428
20230904,093700,2231256840,14920,14920,14920,14900,114
20230904,093600,2229556520,14920,14860,14920,14850,1665
20230904,093500,2204789270,14850,14860,14860,14850,1063
20230904,093400,2188998620,14860,14910,14910,14830,3698
20230904,093300,2134037510,14900,14910,14920,14900,401
20230904,093200,2128058090,14910,14910,14920,14900,873
20230904,093100,2115044410,14910,14930,14940,14910,530
20230904,093000,2107135020,14940,14900,14940,14900,2248
20230904,092900,2073609180,14900,14900,14910,14890,2468
20230904,092800,2036842460,14910,14960,14970,14900,5825
20230904,092700,1949882630,14970,15020,15020,14960,17530
20230904,092600,1686971040,15020,15030,15040,15020,1833
20230904,092500,1659423740,15040,15050,15060,15030,810
20230904,092400,1647238730,15050,15060,15060,15040,609
20230904,092300,1638070310,15060,15040,15060,15040,1425
20230904,092200,1616631080,15070,15140,15140,15050,3886
20230904,092100,1558011500,15140,15110,15150,15110,1929
20230904,092000,1528813870,15120,15130,15140,15110,2349
20230904,091900,1493300920,15140,15160,15180,15130,1955
20230904,091800,1463660780,15150,15110,15180,15110,8083
20230904,091700,1341221170,15110,15110,15110,15100,559
20230904,091600,1332775680,15110,15080,15120,15060,1501
20230904,091500,1310148100,15080,15060,15120,15060,4520
20230904,091400,1241949740,15070,15080,15080,15050,254
20230904,091300,1238124090,15080,15080,15080,15040,1355
20230904,091200,1217730760,15080,15080,15100,15010,8585
20230904,091100,1088421320,15080,15030,15080,15020,3042
20230904,091000,1042669630,15050,15070,15100,15040,3613
20230904,090900,988243730,15070,15170,15180,15050,3772
20230904,090800,931256070,15190,15220,15230,15140,9227
20230904,090700,791196700,15230,15120,15240,15120,8975
20230904,090600,654918770,15120,15060,15160,15050,3527
20230904,090500,601580410,15090,15020,15090,15010,3106
20230904,090400,554855250,15030,15070,15110,15000,4095
20230904,090300,493342800,15120,15040,15130,15010,4586
20230904,090200,424258390,15030,15130,15140,15000,8199
20230904,090100,301014570,15140,15150,15190,15030,8039
20230904,090000,179301570,15160,15160,15170,15020,11301