stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230906,190800,68504318620,16610,16610,16610,16610,157507
20230906,190700,68504318620,16610,16610,16610,16610,0
20230906,190600,68504318620,16610,16610,16610,16610,0
20230906,190500,68504318620,16610,16610,16610,16610,0
20230906,190400,68504318620,16610,16610,16610,16610,0
20230906,190300,68504318620,16610,16610,16610,16610,0
20230906,190200,68504318620,16610,16610,16610,16610,0
20230906,190100,68504318620,16610,16610,16610,16610,0
20230906,190000,68504318620,16610,16610,16610,16610,0
20230906,185900,68504318620,16610,16610,16610,16610,0
20230906,185800,68504318620,16610,16610,16610,16610,0
20230906,185700,68504318620,16610,16610,16610,16610,0
20230906,185600,68504318620,16610,16610,16610,16610,0
20230906,185500,68504318620,16610,16610,16610,16610,0
20230906,185400,68504318620,16610,16610,16610,16610,0
20230906,185300,68504318620,16610,16610,16610,16610,0
20230906,185200,68504318620,16610,16610,16610,16610,0
20230906,185100,68504318620,16610,16610,16610,16610,0
20230906,185000,68504318620,16610,16610,16610,16610,0
20230906,184900,68504318620,16610,16610,16610,16610,0
20230906,184800,68504318620,16610,16610,16610,16610,0
20230906,184700,68504318620,16610,16610,16610,16610,0
20230906,184600,68504318620,16610,16610,16610,16610,0
20230906,184500,68504318620,16610,16610,16610,16610,0
20230906,184400,68504318620,16610,16610,16610,16610,0
20230906,184300,68504318620,16610,16610,16610,16610,0
20230906,184200,68504318620,16610,16610,16610,16610,0
20230906,184100,68504318620,16610,16610,16610,16610,0
20230906,184000,68504318620,16610,16610,16610,16610,0
20230906,183900,68504318620,16610,16610,16610,16610,0
20230906,183800,68504318620,16610,16610,16610,16610,157507
20230906,183700,68504318620,16610,16610,16610,16610,0
20230906,183600,68504318620,16610,16610,16610,16610,0
20230906,183500,68504318620,16610,16610,16610,16610,0
20230906,183400,68504318620,16610,16610,16610,16610,0
20230906,183300,68504318620,16610,16610,16610,16610,0
20230906,183200,68504318620,16610,16610,16610,16610,0
20230906,183100,68504318620,16610,16610,16610,16610,0
20230906,183000,68504318620,16610,16610,16610,16610,0
20230906,182900,68504318620,16610,16610,16610,16610,0
20230906,182800,68504318620,16610,16610,16610,16610,0
20230906,182700,68504318620,16610,16610,16610,16610,0
20230906,182600,68504318620,16610,16610,16610,16610,0
20230906,182500,68504318620,16610,16610,16610,16610,0
20230906,182400,68504318620,16610,16610,16610,16610,0
20230906,182300,68504318620,16610,16610,16610,16610,0
20230906,182200,68504318620,16610,16610,16610,16610,0
20230906,182100,68504318620,16610,16610,16610,16610,0
20230906,182000,68504318620,16610,16610,16610,16610,0
20230906,181900,68504318620,16610,16610,16610,16610,0
20230906,181800,68504318620,16610,16610,16610,16610,0
20230906,181700,68504318620,16610,16610,16610,16610,0
20230906,181600,68504318620,16610,16610,16610,16610,0
20230906,181500,68504318620,16610,16610,16610,16610,0
20230906,181400,68504318620,16610,16610,16610,16610,0
20230906,181300,68504318620,16610,16610,16610,16610,0
20230906,181200,68504318620,16610,16610,16610,16610,0
20230906,181100,68504318620,16610,16610,16610,16610,0
20230906,181000,68504318620,16610,16610,16610,16610,0
20230906,180900,68504318620,16610,16610,16610,16610,0
20230906,180800,68504318620,16610,16610,16610,16610,157507
20230906,180700,68504318620,16610,16610,16610,16610,0
20230906,180600,68504318620,16610,16610,16610,16610,0
20230906,180500,68504318620,16610,16610,16610,16610,0
20230906,180400,68504318620,16610,16610,16610,16610,0
20230906,180300,68504318620,16610,16610,16610,16610,0
20230906,180200,68504318620,16610,16610,16610,16610,0
20230906,180100,68504318620,16610,16610,16610,16610,0
20230906,180000,68504318620,16610,16610,16610,16610,0
20230906,175900,68504318620,16610,16610,16610,16610,0
20230906,175800,68504318620,16610,16610,16610,16610,0
20230906,175700,68504318620,16610,16610,16610,16610,0
20230906,175600,68504318620,16610,16610,16610,16610,0
20230906,175500,68504318620,16610,16610,16610,16610,0
20230906,175400,68504318620,16610,16610,16610,16610,0
20230906,175300,68504318620,16610,16610,16610,16610,0
20230906,175200,68504318620,16610,16610,16610,16610,0
20230906,175100,68504318620,16610,16610,16610,16610,0
20230906,175000,68504318620,16610,16610,16610,16610,0
20230906,174900,68504318620,16610,16610,16610,16610,0
20230906,174800,68504318620,16610,16610,16610,16610,0
20230906,174700,68504318620,16610,16610,16610,16610,0
20230906,174600,68504318620,16610,16610,16610,16610,0
20230906,174500,68504318620,16610,16610,16610,16610,0
20230906,174400,68504318620,16610,16610,16610,16610,0
20230906,174300,68504318620,16610,16610,16610,16610,0
20230906,174200,68504318620,16610,16610,16610,16610,0
20230906,174100,68504318620,16610,16610,16610,16610,0
20230906,174000,68504318620,16610,16610,16610,16610,0
20230906,173900,68504318620,16610,16610,16610,16610,0
20230906,173800,68504318620,16610,16610,16610,16610,157507
20230906,173700,68504318620,16610,16610,16610,16610,0
20230906,173600,68504318620,16610,16610,16610,16610,0
20230906,173500,68504318620,16610,16610,16610,16610,0
20230906,173400,68504318620,16610,16610,16610,16610,0
20230906,173300,68504318620,16610,16610,16610,16610,0
20230906,173200,68504318620,16610,16610,16610,16610,0
20230906,173100,68504318620,16610,16610,16610,16610,0
20230906,173000,68504318620,16610,16610,16610,16610,0
20230906,172900,68504318620,16610,16610,16610,16610,0
20230906,172800,68504318620,16610,16610,16610,16610,0
20230906,172700,68504318620,16610,16610,16610,16610,0
20230906,172600,68504318620,16610,16610,16610,16610,0
20230906,172500,68504318620,16610,16610,16610,16610,0
20230906,172400,68504318620,16610,16610,16610,16610,0
20230906,172300,68504318620,16610,16610,16610,16610,0
20230906,172200,68504318620,16610,16610,16610,16610,0
20230906,172100,68504318620,16610,16610,16610,16610,0
20230906,172000,68504318620,16610,16610,16610,16610,0
20230906,171900,68504318620,16610,16610,16610,16610,0
20230906,171800,68504318620,16610,16610,16610,16610,0
20230906,171700,68504318620,16610,16610,16610,16610,0
20230906,171600,68504318620,16610,16610,16610,16610,0
20230906,171500,68504318620,16610,16610,16610,16610,0
20230906,171400,68504318620,16610,16610,16610,16610,0
20230906,171300,68504318620,16610,16610,16610,16610,0
20230906,171200,68504318620,16610,16610,16610,16610,0
20230906,171100,68504318620,16610,16610,16610,16610,0
20230906,171000,68504318620,16610,16610,16610,16610,0
20230906,170900,68504318620,16610,16610,16610,16610,0
20230906,170800,68504318620,16610,16610,16610,16610,157507
20230906,170700,68504318620,16610,16610,16610,16610,0
20230906,170600,68504318620,16610,16610,16610,16610,0
20230906,170500,68504318620,16610,16610,16610,16610,0
20230906,170400,68504318620,16610,16610,16610,16610,0
20230906,170300,68504318620,16610,16610,16610,16610,0
20230906,170200,68504318620,16610,16610,16610,16610,0
20230906,170100,68504318620,16610,16610,16610,16610,0
20230906,170000,68504318620,16610,16610,16610,16610,0
20230906,165900,68504318620,16610,16610,16610,16610,0
20230906,165800,68504318620,16610,16610,16610,16610,0
20230906,165700,68504318620,16610,16610,16610,16610,0
20230906,165600,68504318620,16610,16610,16610,16610,0
20230906,165500,68504318620,16610,16610,16610,16610,0
20230906,165400,68504318620,16610,16610,16610,16610,0
20230906,165300,68504318620,16610,16610,16610,16610,0
20230906,165200,68504318620,16610,16610,16610,16610,0
20230906,165100,68504318620,16610,16610,16610,16610,0
20230906,165000,68504318620,16610,16610,16610,16610,0
20230906,164900,68504318620,16610,16610,16610,16610,0
20230906,164800,68504318620,16610,16610,16610,16610,0
20230906,164700,68504318620,16610,16610,16610,16610,0
20230906,164600,68504318620,16610,16610,16610,16610,0
20230906,164500,68504318620,16610,16610,16610,16610,0
20230906,164400,68504318620,16610,16610,16610,16610,0
20230906,164300,68504318620,16610,16610,16610,16610,0
20230906,164200,68504318620,16610,16610,16610,16610,0
20230906,164100,68504318620,16610,16610,16610,16610,0
20230906,164000,68504318620,16610,16610,16610,16610,0
20230906,163900,68504318620,16610,16610,16610,16610,0
20230906,163800,68504318620,16610,16610,16610,16610,157507
20230906,163700,68504318620,16610,16610,16610,16610,0
20230906,163600,68504318620,16610,16610,16610,16610,0
20230906,163500,68504318620,16610,16610,16610,16610,0
20230906,163400,68504318620,16610,16610,16610,16610,0
20230906,163300,68504318620,16610,16610,16610,16610,0
20230906,163200,68504318620,16610,16610,16610,16610,0
20230906,163100,68504318620,16610,16610,16610,16610,0
20230906,163000,68504318620,16610,16610,16610,16610,0
20230906,162900,68504318620,16610,16610,16610,16610,0
20230906,162800,68504318620,16610,16610,16610,16610,0
20230906,162700,68504318620,16610,16610,16610,16610,0
20230906,162600,68504318620,16610,16610,16610,16610,0
20230906,162500,68504318620,16610,16610,16610,16610,0
20230906,162400,68504318620,16610,16610,16610,16610,0
20230906,162300,68504318620,16610,16610,16610,16610,0
20230906,162200,68504318620,16610,16610,16610,16610,0
20230906,162100,68504318620,16610,16610,16610,16610,0
20230906,162000,68504318620,16610,16610,16610,16610,0
20230906,161900,68504318620,16610,16610,16610,16610,0
20230906,161800,68504318620,16610,16610,16610,16610,0
20230906,161700,68504318620,16610,16610,16610,16610,0
20230906,161600,68504318620,16610,16610,16610,16610,0
20230906,161500,68504318620,16610,16610,16610,16610,0
20230906,161400,68504318620,16610,16610,16610,16610,0
20230906,161300,68504318620,16610,16610,16610,16610,0
20230906,161200,68504318620,16610,16610,16610,16610,0
20230906,161100,68504318620,16610,16610,16610,16610,0
20230906,161000,68504318620,16610,16610,16610,16610,0
20230906,160900,68504318620,16610,16610,16610,16610,0
20230906,160800,68504318620,16610,16610,16610,16610,157507
20230906,160700,68504318620,16610,16610,16610,16610,0
20230906,160600,68504318620,16610,16610,16610,16610,0
20230906,160500,68504318620,16610,16610,16610,16610,0
20230906,160400,68504318620,16610,16610,16610,16610,0
20230906,160300,68504318620,16610,16610,16610,16610,0
20230906,160200,68504318620,16610,16610,16610,16610,0
20230906,160100,68504318620,16610,16610,16610,16610,0
20230906,160000,68504318620,16610,16610,16610,16610,0
20230906,155900,68504318620,16610,16610,16610,16610,0
20230906,155800,68504318620,16610,16610,16610,16610,0
20230906,155700,68504318620,16610,16610,16610,16610,0
20230906,155600,68504318620,16610,16610,16610,16610,0
20230906,155500,68504318620,16610,16610,16610,16610,0
20230906,155400,68504318620,16610,16610,16610,16610,0
20230906,155300,68504318620,16610,16610,16610,16610,0
20230906,155200,68504318620,16610,16610,16610,16610,0
20230906,155100,68504318620,16610,16610,16610,16610,0
20230906,155000,68504318620,16610,16610,16610,16610,0
20230906,154900,68504318620,16610,16610,16610,16610,0
20230906,154800,68504318620,16610,16610,16610,16610,0
20230906,154700,68504318620,16610,16610,16610,16610,0
20230906,154600,68504318620,16610,16610,16610,16610,0
20230906,154500,68504318620,16610,16610,16610,16610,0
20230906,154400,68504318620,16610,16610,16610,16610,0
20230906,154300,68504318620,16610,16610,16610,16610,0
20230906,154200,68504318620,16610,16610,16610,16610,0
20230906,154100,68504318620,16610,16610,16610,16610,0
20230906,154000,68504318620,16610,16610,16610,16610,0
20230906,153900,68504318620,16610,16610,16610,16610,0
20230906,153800,68504318620,16610,16610,16610,16610,157507
20230906,153700,68504318620,16610,16610,16610,16610,0
20230906,153600,68504318620,16610,16610,16610,16610,0
20230906,153500,68504318620,16610,16610,16610,16610,0
20230906,153400,68504318620,16610,16610,16610,16610,0
20230906,153300,68504318620,16610,16610,16610,16610,0
20230906,153200,68504318620,16610,16610,16610,16610,0
20230906,153100,68504318620,16610,16610,16610,16610,0
20230906,153000,68504318620,16610,16610,16610,16610,157507
20230906,152900,65888127350,16630,16630,16630,16630,0
20230906,152800,65888127350,16630,16630,16630,16630,0
20230906,152700,65888127350,16630,16630,16630,16630,0
20230906,152600,65888127350,16630,16630,16630,16630,0
20230906,152500,65888127350,16630,16630,16630,16630,0
20230906,152400,65888127350,16630,16630,16630,16630,0
20230906,152300,65888127350,16630,16630,16630,16630,0
20230906,152200,65888127350,16630,16630,16630,16630,0
20230906,152100,65888127350,16630,16630,16630,16630,0
20230906,152000,65888127350,16630,16630,16630,16630,0
20230906,151900,65888127350,16630,16610,16630,16610,16276
20230906,151800,65617655090,16610,16610,16620,16600,35353
20230906,151700,65030469790,16600,16610,16610,16600,6280
20230906,151600,64926169540,16610,16610,16620,16600,17073
20230906,151500,64642585770,16620,16610,16620,16610,9960
20230906,151400,64477142030,16620,16610,16620,16610,8752
20230906,151300,64331759720,16610,16610,16620,16610,22824
20230906,151200,63952645320,16610,16610,16620,16610,9698
20230906,151100,63791527820,16610,16610,16620,16610,5923
20230906,151000,63693106990,16610,16610,16620,16610,13187
20230906,150900,63474053790,16620,16610,16620,16610,5217
20230906,150800,63387389680,16610,16610,16620,16610,6604
20230906,150700,63277674560,16620,16620,16620,16610,7383
20230906,150600,63155017940,16610,16620,16620,16610,7145
20230906,150500,63036334140,16610,16620,16620,16610,3581
20230906,150400,62976846460,16620,16620,16620,16610,4750
20230906,150300,62897941790,16620,16610,16620,16610,10954
20230906,150200,62715975160,16620,16620,16620,16610,6274
20230906,150100,62611730660,16620,16630,16630,16610,3792
20230906,150000,62548697360,16620,16630,16630,16620,9161
20230906,145900,62396433970,16630,16620,16630,16610,14250
20230906,145800,62159617770,16610,16610,16620,16600,16592
20230906,145700,61884010900,16610,16610,16610,16600,9327
20230906,145600,61729116780,16600,16600,16610,16600,4659
20230906,145500,61651758920,16610,16610,16610,16600,3194
20230906,145400,61598721860,16610,16610,16620,16600,9452
20230906,145300,61441732470,16620,16610,16620,16610,13122
20230906,145200,61223761700,16610,16610,16620,16610,3635
20230906,145100,61163362730,16620,16610,16620,16600,24053
20230906,145000,60763838810,16620,16620,16620,16610,5268
20230906,144900,60676297680,16620,16620,16620,16610,30270
20230906,144800,60173409930,16610,16620,16620,16610,8601
20230906,144700,60030518740,16620,16610,16620,16610,2821
20230906,144600,59983653710,16610,16620,16620,16610,4611
20230906,144500,59907054700,16610,16620,16630,16610,26863
20230906,144400,59460595480,16620,16620,16620,16610,2825
20230906,144300,59413653060,16610,16620,16620,16610,5846
20230906,144200,59316545650,16610,16610,16620,16610,22713
20230906,144100,58939212950,16610,16610,16620,16610,5181
20230906,144000,58853150830,16610,16610,16620,16610,3019
20230906,143900,58802989140,16620,16630,16630,16610,46803
20230906,143800,58024906750,16630,16630,16640,16630,1335
20230906,143700,58002699100,16640,16630,16640,16630,5826
20230906,143600,57905805240,16640,16630,16650,16630,5849
20230906,143500,57808478490,16640,16640,16640,16630,3588
20230906,143400,57748782580,16650,16640,16650,16640,7558
20230906,143300,57623010590,16640,16640,16650,16640,3840
20230906,143200,57559109250,16650,16640,16650,16640,2859
20230906,143100,57511526920,16640,16630,16650,16630,6217
20230906,143000,57408071110,16640,16650,16650,16630,8401
20230906,142900,57268281450,16650,16660,16660,16640,12528
20230906,142800,57059688170,16650,16640,16660,16640,3470
20230906,142700,57001912940,16650,16670,16670,16640,17295
20230906,142600,56713931210,16660,16650,16670,16650,5689
20230906,142500,56619130160,16660,16660,16660,16650,5950
20230906,142400,56520021940,16650,16650,16650,16640,6216
20230906,142300,56416533750,16650,16640,16650,16630,3736
20230906,142200,56354362760,16630,16630,16640,16620,16790
20230906,142100,56075157280,16630,16620,16630,16620,2319
20230906,142000,56036600020,16620,16620,16630,16620,2533
20230906,141900,55994492570,16620,16630,16630,16620,3686
20230906,141800,55933216170,16630,16620,16630,16620,3152
20230906,141700,55880815710,16620,16610,16630,16610,18556
20230906,141600,55572430620,16610,16610,16620,16610,1176
20230906,141500,55552892590,16620,16620,16620,16610,4389
20230906,141400,55479977660,16620,16610,16620,16610,2573
20230906,141300,55437220490,16620,16610,16620,16610,2399
20230906,141200,55397356330,16610,16620,16620,16610,6304
20230906,141100,55292643410,16610,16620,16630,16610,29139
20230906,141000,54808339150,16630,16620,16630,16620,4148
20230906,140900,54739363010,16630,16620,16630,16620,8921
20230906,140800,54591011140,16620,16630,16630,16620,4036
20230906,140700,54523928010,16620,16620,16630,16620,4577
20230906,140600,54447842670,16630,16630,16630,16620,3448
20230906,140500,54390510840,16630,16630,16630,16620,4798
20230906,140400,54310739240,16630,16620,16630,16620,2732
20230906,140300,54265332530,16620,16620,16620,16610,12206
20230906,140200,54062478520,16620,16620,16630,16610,30400
20230906,140100,53557406420,16620,16620,16630,16620,29777
20230906,140000,53062475120,16620,16620,16630,16620,3540
20230906,135900,53003625880,16620,16630,16640,16620,34217
20230906,135800,52434616460,16640,16640,16640,16630,9371
20230906,135700,52278707690,16650,16640,16650,16640,1902
20230906,135600,52247054220,16640,16640,16650,16630,26334
20230906,135500,51808762960,16650,16660,16670,16640,18595
20230906,135400,51499086060,16670,16670,16670,16660,1514
20230906,135300,51473857820,16660,16660,16670,16650,6893
20230906,135200,51359022550,16660,16650,16660,16650,3157
20230906,135100,51306432400,16660,16660,16670,16650,14736
20230906,135000,51061012790,16670,16660,16670,16660,1702
20230906,134900,51032648200,16670,16640,16670,16640,23228
20230906,134800,50645732020,16650,16640,16650,16640,6618
20230906,134700,50535547420,16650,16640,16650,16640,1761
20230906,134600,50506234910,16640,16640,16650,16640,2130
20230906,134500,50470782470,16650,16640,16650,16640,2103
20230906,134400,50435773100,16650,16640,16650,16640,4305
20230906,134300,50364131140,16640,16650,16650,16640,6298
20230906,134200,50259276650,16650,16640,16650,16630,4421
20230906,134100,50185708500,16640,16640,16640,16630,2989
20230906,134000,50135978630,16640,16630,16640,16630,1918
20230906,133900,50104068620,16640,16630,16640,16630,8720
20230906,133800,49959013740,16640,16640,16640,16630,2211
20230906,133700,49922226140,16640,16640,16650,16630,8623
20230906,133600,49778734650,16640,16640,16650,16640,3391
20230906,133500,49722297620,16640,16640,16650,16640,2020
20230906,133400,49688677550,16650,16640,16650,16630,15708
20230906,133300,49427306950,16640,16640,16650,16630,21016
20230906,133200,49077600560,16650,16640,16650,16640,3664
20230906,133100,49016605340,16640,16650,16650,16640,3478
20230906,133000,48958703190,16640,16640,16650,16640,9937
20230906,132900,48793262260,16640,16640,16650,16640,2187
20230906,132800,48756868760,16650,16630,16650,16630,14126
20230906,132700,48521818980,16630,16640,16640,16630,17399
20230906,132600,48232471890,16630,16640,16640,16630,12217
20230906,132500,48029286140,16640,16650,16650,16630,12672
20230906,132400,47818426010,16650,16640,16650,16630,32259
20230906,132300,47281700510,16650,16650,16660,16640,28617
20230906,132200,46805239240,16660,16650,16660,16650,12983
20230906,132100,46589019170,16660,16660,16670,16650,35056
20230906,132000,46005137860,16660,16680,16680,16660,4953
20230906,131900,45922568090,16670,16670,16680,16660,6366
20230906,131800,45816439660,16670,16660,16670,16650,7407
20230906,131700,45693026720,16660,16670,16670,16650,30886
20230906,131600,45178490720,16670,16700,16710,16660,174313
20230906,131500,42268724610,16710,16700,16710,16700,7047
20230906,131400,42150993720,16700,16710,16710,16700,2888
20230906,131300,42102747470,16710,16710,16720,16700,57831
20230906,131200,41136408450,16710,16720,16730,16710,29585
20230906,131100,40641743770,16730,16730,16740,16720,6402
20230906,131000,40534684320,16730,16730,16740,16720,8058
20230906,130900,40399886470,16720,16730,16740,16720,13203
20230906,130800,40178998260,16730,16730,16730,16720,4559
20230906,130700,40102728860,16730,16720,16730,16720,4440
20230906,130600,40028454530,16730,16720,16730,16720,2688
20230906,130500,39983502790,16720,16720,16730,16720,998
20230906,130400,39966809850,16720,16730,16730,16720,6955
20230906,130300,39850455040,16730,16730,16730,16720,1174
20230906,130200,39830816830,16730,16720,16730,16720,1932
20230906,130100,39798507980,16730,16740,16740,16730,4117
20230906,130000,39729630230,16730,16730,16740,16720,6320
20230906,125900,39623896860,16730,16720,16730,16720,4027
20230906,125800,39556548570,16730,16720,16730,16720,535
20230906,125700,39547599430,16730,16730,16730,16720,2347
20230906,125600,39508340760,16720,16720,16730,16720,2009
20230906,125500,39474743680,16730,16730,16740,16720,6467
20230906,125400,39366549770,16740,16740,16750,16730,3121
20230906,125300,39314306710,16750,16740,16750,16720,24693
20230906,125200,38901093990,16740,16750,16750,16740,1125
20230906,125100,38882252650,16740,16740,16750,16740,804
20230906,125000,38868790600,16740,16740,16750,16730,4429
20230906,124900,38794648130,16730,16730,16740,16730,850
20230906,124800,38780424020,16730,16740,16740,16730,1303
20230906,124700,38758613610,16740,16730,16740,16730,4074
20230906,124600,38690417750,16740,16730,16740,16730,2072
20230906,124500,38655742170,16730,16740,16750,16730,1222
20230906,124400,38635285800,16740,16740,16740,16730,5578
20230906,124300,38541930700,16740,16740,16740,16730,2520
20230906,124200,38499756560,16730,16740,16750,16730,1803
20230906,124100,38469574010,16740,16740,16750,16740,847
20230906,124000,38455394770,16750,16740,16750,16730,4257
20230906,123900,38384135570,16740,16740,16740,16730,4359
20230906,123800,38311168020,16730,16730,16740,16730,1278
20230906,123700,38289786050,16730,16740,16740,16730,1776
20230906,123600,38260071280,16740,16740,16740,16730,3117
20230906,123500,38207909670,16730,16730,16740,16730,3708
20230906,123400,38145867080,16740,16730,16740,16730,6726
20230906,123300,38033337950,16730,16730,16740,16730,4356
20230906,123200,37960445660,16740,16730,16740,16730,1534
20230906,123100,37934773730,16730,16740,16740,16730,987
20230906,123000,37918252950,16740,16730,16740,16730,1613
20230906,122900,37891264100,16730,16730,16740,16730,645
20230906,122800,37880471660,16730,16730,16740,16730,1914
20230906,122700,37848442400,16730,16740,16740,16730,1681
20230906,122600,37820315660,16730,16740,16750,16730,2332
20230906,122500,37781280140,16750,16750,16760,16740,2662
20230906,122400,37736690070,16760,16750,16770,16740,20381
20230906,122300,37395220200,16760,16760,16770,16760,9253
20230906,122200,37240135990,16770,16760,16770,16760,2101
20230906,122100,37204905330,16770,16770,16770,16760,1332
20230906,122000,37182571390,16770,16770,16770,16760,680
20230906,121900,37171170180,16760,16770,16770,16760,1113
20230906,121800,37152510070,16770,16760,16770,16750,3243
20230906,121700,37098156570,16760,16740,16760,16740,7339
20230906,121600,36975229670,16740,16740,16750,16730,4070
20230906,121500,36907101240,16740,16730,16740,16730,6162
20230906,121400,36803982370,16730,16730,16730,16720,4432
20230906,121300,36729839190,16730,16730,16730,16720,1942
20230906,121200,36697360750,16720,16730,16730,16720,845
20230906,121100,36683227670,16720,16730,16730,16720,5037
20230906,121000,36598973820,16730,16720,16730,16720,3077
20230906,120900,36547507430,16720,16720,16730,16720,1309
20230906,120800,36525614110,16720,16730,16730,16720,527
20230906,120700,36516800240,16730,16730,16730,16720,2982
20230906,120600,36466933760,16730,16730,16730,16720,3456
20230906,120500,36409132960,16720,16720,16730,16720,5075
20230906,120400,36324229370,16720,16730,16730,16720,894
20230906,120300,36309275910,16720,16730,16740,16720,12115
20230906,120200,36106601770,16730,16720,16730,16720,2914
20230906,120100,36057859610,16720,16730,16730,16720,3708
20230906,120000,35995851870,16730,16720,16730,16720,566
20230906,115900,35986384340,16720,16730,16730,16720,1804
20230906,115800,35956206490,16730,16730,16730,16720,1919
20230906,115700,35924110870,16730,16730,16730,16720,1353
20230906,115600,35901486970,16720,16730,16730,16720,579
20230906,115500,35891802370,16720,16720,16730,16710,2968
20230906,115400,35842177770,16720,16720,16720,16710,5761
20230906,115300,35745864290,16720,16710,16720,16710,3003
20230906,115200,35695670580,16720,16720,16720,16710,1908
20230906,115100,35663776770,16720,16730,16730,16710,20319
20230906,115000,35324076100,16730,16730,16730,16720,13772
20230906,114900,35093797690,16730,16730,16740,16720,4740
20230906,114800,35014533040,16730,16730,16740,16730,18289
20230906,114700,34708553900,16740,16740,16740,16730,3139
20230906,114600,34656007330,16740,16740,16740,16730,4417
20230906,114500,34582068140,16740,16740,16740,16730,2378
20230906,114400,34542260910,16740,16740,16740,16730,2430
20230906,114300,34501583410,16740,16730,16740,16730,1754
20230906,114200,34472228220,16730,16740,16740,16730,4100
20230906,114100,34403600090,16740,16740,16740,16730,2124
20230906,114000,34368059570,16740,16730,16740,16730,361
20230906,113900,34362017580,16730,16740,16750,16730,5708
20230906,113800,34266468780,16740,16750,16750,16740,2482
20230906,113700,34224914750,16740,16740,16750,16740,1014
20230906,113600,34207932780,16740,16740,16750,16740,1613
20230906,113500,34180925380,16740,16730,16740,16730,3945
20230906,113400,34114891350,16740,16740,16740,16730,865
20230906,113300,34100415100,16740,16740,16740,16730,2672
20230906,113200,34055692760,16740,16750,16750,16730,3236
20230906,113100,34001511660,16740,16740,16740,16730,3145
20230906,113000,33948865450,16730,16730,16740,16730,1275
20230906,112900,33927525060,16740,16730,16740,16720,7804
20230906,112800,33796910840,16720,16730,16740,16720,3154
20230906,112700,33744143760,16740,16740,16750,16720,3483
20230906,112600,33685850520,16750,16720,16750,16710,8394
20230906,112500,33545402570,16720,16720,16720,16710,3569
20230906,112400,33485730960,16710,16720,16720,16710,3349
20230906,112300,33429749710,16720,16720,16730,16710,5619
20230906,112200,33335800420,16720,16720,16730,16710,3742
20230906,112100,33273234140,16720,16730,16730,16710,3579
20230906,112000,33213402030,16730,16710,16730,16710,5319
20230906,111900,33124469160,16720,16720,16720,16710,5693
20230906,111800,33029315260,16720,16720,16730,16710,8692
20230906,111700,32883986760,16720,16720,16730,16720,2361
20230906,111600,32844510310,16720,16730,16730,16720,2528
20230906,111500,32802240180,16720,16720,16730,16720,3691
20230906,111400,32740524370,16720,16720,16720,16710,7622
20230906,111300,32613091880,16710,16720,16720,16710,6313
20230906,111200,32507582120,16720,16710,16720,16710,6185
20230906,111100,32404203980,16720,16720,16730,16710,14380
20230906,111000,32163771020,16720,16720,16730,16720,7315
20230906,110900,32041446380,16720,16720,16730,16720,15661
20230906,110800,31779546460,16730,16720,16730,16720,5795
20230906,110700,31682648160,16720,16720,16730,16720,6424
20230906,110600,31575229490,16720,16730,16740,16720,10022
20230906,110500,31407558970,16730,16730,16740,16730,7185
20230906,110400,31287340760,16730,16740,16740,16730,3425
20230906,110300,31230032420,16730,16750,16750,16730,12314
20230906,110200,31023897210,16750,16750,16750,16740,4804
20230906,110100,30943446160,16750,16740,16750,16740,4893
20230906,110000,30861534220,16740,16740,16740,16720,3797
20230906,105900,30798000670,16730,16720,16730,16720,16197
20230906,105800,30527057710,16720,16730,16730,16720,18473
20230906,105700,30218186390,16720,16750,16760,16720,42021
20230906,105600,29514943910,16740,16760,16760,16740,11183
20230906,105500,29327644680,16750,16760,16760,16750,14582
20230906,105400,29083365210,16750,16760,16760,16750,7649
20230906,105300,28955176380,16750,16760,16760,16750,3927
20230906,105200,28889398490,16750,16750,16760,16740,15230
20230906,105100,28634322420,16740,16750,16750,16740,4320
20230906,105000,28561994080,16750,16740,16750,16730,15097
20230906,104900,28309278930,16740,16740,16750,16730,15588
20230906,104800,28048337550,16740,16750,16760,16730,18441
20230906,104700,27739619410,16750,16760,16760,16750,31517
20230906,104600,27211694670,16750,16760,16760,16750,7288
20230906,104500,27089586250,16760,16760,16760,16750,6405
20230906,104400,26982296620,16760,16760,16760,16750,6443
20230906,104300,26874358230,16760,16770,16770,16750,22518
20230906,104200,26497036850,16760,16780,16780,16760,17199
20230906,104100,26208603880,16780,16780,16790,16770,24026
20230906,104000,25805503090,16790,16780,16790,16780,5993
20230906,103900,25704882860,16790,16780,16800,16770,17482
20230906,103800,25411469470,16780,16780,16780,16770,10497
20230906,103700,25235353730,16780,16790,16790,16770,15199
20230906,103600,24980294390,16780,16820,16820,16780,119302
20230906,103500,22975931160,16820,16820,16820,16810,13315
20230906,103400,22752033350,16820,16830,16830,16810,19033
20230906,103300,22431953250,16820,16830,16830,16820,7138
20230906,103200,22311874110,16830,16870,16870,16820,99255
20230906,103100,20639857400,16880,16870,16880,16870,594
20230906,103000,20629835990,16880,16870,16880,16870,4122
20230906,102900,20560277620,16870,16880,16890,16870,4345
20230906,102800,20486919200,16880,16890,16890,16880,3308
20230906,102700,20431071970,16890,16900,16900,16880,7064
20230906,102600,20311715610,16890,16890,16900,16890,2885
20230906,102500,20262980040,16900,16890,16900,16890,601
20230906,102400,20252828490,16900,16870,16900,16860,31729
20230906,102300,19717674930,16860,16860,16870,16860,5336
20230906,102200,19627697750,16870,16860,16870,16850,8266
20230906,102100,19488327010,16860,16860,16870,16850,17301
20230906,102000,19196611090,16860,16870,16870,16860,18658
20230906,101900,18882017630,16870,16890,16890,16870,23798
20230906,101800,18480444900,16880,16890,16890,16880,6246
20230906,101700,18375008600,16890,16900,16900,16880,67647
20230906,101600,17232121220,16900,16910,16910,16900,17744
20230906,101500,16932238420,16900,16910,16920,16900,22942
20230906,101400,16544379650,16900,16920,16920,16900,20009
20230906,101300,16206041230,16910,16920,16920,16910,2016
20230906,101200,16171946830,16920,16910,16920,16910,6977
20230906,101100,16053913320,16920,16910,16920,16910,5903
20230906,101000,15954078820,16910,16910,16920,16910,4247
20230906,100900,15882249720,16920,16910,16920,16910,8611
20230906,100800,15736614230,16920,16910,16920,16910,5449
20230906,100700,15644464120,16920,16920,16920,16910,2762
20230906,100600,15597735740,16910,16920,16920,16910,4849
20230906,100500,15515731120,16910,16910,16920,16910,3614
20230906,100400,15454606450,16910,16930,16930,16910,16561
20230906,100300,15174417110,16930,16950,16950,16920,19098
20230906,100200,14851087980,16950,16940,16950,16930,4092
20230906,100100,14781785160,16940,16950,16960,16930,9930
20230906,100000,14613553610,16940,16950,16960,16940,2073
20230906,095900,14578422750,16950,16930,16950,16930,6998
20230906,095800,14459871330,16940,16960,16970,16930,16064
20230906,095700,14187714200,16960,16960,16970,16960,1604
20230906,095600,14160507340,16960,16970,16970,16960,2750
20230906,095500,14113856760,16970,16950,16970,16940,8504
20230906,095400,13969724000,16950,16940,16950,16940,2436
20230906,095300,13928451320,16940,16950,16950,16940,1884
20230906,095200,13896534420,16950,16950,16950,16940,3545
20230906,095100,13836463670,16940,16940,16950,16930,4150
20230906,095000,13766166220,16930,16940,16940,16930,4037
20230906,094900,13697783070,16940,16940,16950,16940,1279
20230906,094800,13676112010,16940,16940,16950,16930,6662
20230906,094700,13563256820,16940,16950,16950,16920,30709
20230906,094600,13043427320,16940,16970,16970,16940,24030
20230906,094500,12636149050,16970,16960,16970,16950,5674
20230906,094400,12539927440,16960,16960,16960,16950,2231
20230906,094300,12502099510,16960,16960,16970,16950,7292
20230906,094200,12378435610,16970,16970,16970,16960,3529
20230906,094100,12318554390,16970,16960,16970,16960,9404
20230906,094000,12158998680,16970,16950,16970,16940,5418
20230906,093900,12067134100,16940,16940,16950,16930,4408
20230906,093800,11992467660,16940,16930,16940,16930,4851
20230906,093700,11910310260,16940,16970,16970,16930,34552
20230906,093600,11324787320,16970,16970,16980,16960,13328
20230906,093500,11098597490,16980,16980,16990,16970,4373
20230906,093400,11024355710,16990,16990,17000,16990,20055
20230906,093300,10683548490,16990,16990,16990,16980,5157
20230906,093200,10595951750,16990,17010,17020,16980,8863
20230906,093100,10445329200,17020,17020,17030,17000,14227
20230906,093000,10203230740,17020,17000,17020,17000,5869
20230906,092900,10103410940,16990,16980,17000,16980,2578
20230906,092800,10059614430,16980,16970,16980,16960,5065
20230906,092700,9973677680,16960,17010,17020,16960,21332
20230906,092600,9611269470,17020,17010,17020,17000,3262
20230906,092500,9555773250,17010,17000,17010,17000,3005
20230906,092400,9504669820,17010,17030,17050,17010,7514
20230906,092300,9376726900,17030,16980,17040,16980,15222
20230906,092200,9117839080,16980,17000,17010,16980,8162
20230906,092100,8979144420,17000,17030,17030,17000,20382
20230906,092000,8632386960,17030,17040,17040,17020,5010
20230906,091900,8547072010,17040,17040,17050,17040,9564
20230906,091800,8384061220,17050,17070,17070,17020,18031
20230906,091700,8076734680,17070,17080,17080,17050,28690
20230906,091600,7587283700,17080,17050,17080,17050,17475
20230906,091500,7289120790,17050,17050,17060,17040,17318
20230906,091400,6993794530,17050,17000,17060,17000,18426
20230906,091300,6680145380,17000,17000,17010,17000,2615
20230906,091200,6635669860,17000,17000,17010,17000,10611
20230906,091100,6455238700,17000,16970,17000,16970,9566
20230906,091000,6292712250,16970,16980,17000,16960,41535
20230906,090900,5587830270,16980,16980,17010,16950,20159
20230906,090800,5245496030,16970,16910,17000,16910,63652
20230906,090700,4167206900,16920,16920,16930,16910,16501
20230906,090600,3888038320,16920,16950,16950,16920,24960
20230906,090500,3465400390,16950,16940,16950,16940,10740
20230906,090400,3283440520,16950,16930,16950,16930,20999
20230906,090300,2927719120,16940,16960,16970,16930,30013
20230906,090200,2419153360,16960,16930,16970,16920,23070
20230906,090100,2028358950,16940,16990,17010,16930,32598
20230906,090000,1474826030,16990,17000,17000,16910,86279