stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230905,193100,165441675,3035,3035,3035,3035,279
20230905,193000,165441675,3035,3035,3035,3035,0
20230905,192900,165441675,3035,3035,3035,3035,0
20230905,192800,165441675,3035,3035,3035,3035,0
20230905,192700,165441675,3035,3035,3035,3035,0
20230905,192600,165441675,3035,3035,3035,3035,0
20230905,192500,165441675,3035,3035,3035,3035,0
20230905,192400,165441675,3035,3035,3035,3035,0
20230905,192300,165441675,3035,3035,3035,3035,0
20230905,192200,165441675,3035,3035,3035,3035,0
20230905,192100,165441675,3035,3035,3035,3035,0
20230905,192000,165441675,3035,3035,3035,3035,0
20230905,191900,165441675,3035,3035,3035,3035,0
20230905,191800,165441675,3035,3035,3035,3035,0
20230905,191700,165441675,3035,3035,3035,3035,0
20230905,191600,165441675,3035,3035,3035,3035,0
20230905,191500,165441675,3035,3035,3035,3035,0
20230905,191400,165441675,3035,3035,3035,3035,0
20230905,191300,165441675,3035,3035,3035,3035,0
20230905,191200,165441675,3035,3035,3035,3035,0
20230905,191100,165441675,3035,3035,3035,3035,0
20230905,191000,165441675,3035,3035,3035,3035,0
20230905,190900,165441675,3035,3035,3035,3035,0
20230905,190800,165441675,3035,3035,3035,3035,0
20230905,190700,165441675,3035,3035,3035,3035,0
20230905,190600,165441675,3035,3035,3035,3035,0
20230905,190500,165441675,3035,3035,3035,3035,0
20230905,190400,165441675,3035,3035,3035,3035,0
20230905,190300,165441675,3035,3035,3035,3035,0
20230905,190200,165441675,3035,3035,3035,3035,0
20230905,190100,165441675,3035,3035,3035,3035,279
20230905,190000,165441675,3035,3035,3035,3035,0
20230905,185900,165441675,3035,3035,3035,3035,0
20230905,185800,165441675,3035,3035,3035,3035,0
20230905,185700,165441675,3035,3035,3035,3035,0
20230905,185600,165441675,3035,3035,3035,3035,0
20230905,185500,165441675,3035,3035,3035,3035,0
20230905,185400,165441675,3035,3035,3035,3035,0
20230905,185300,165441675,3035,3035,3035,3035,0
20230905,185200,165441675,3035,3035,3035,3035,0
20230905,185100,165441675,3035,3035,3035,3035,0
20230905,185000,165441675,3035,3035,3035,3035,0
20230905,184900,165441675,3035,3035,3035,3035,0
20230905,184800,165441675,3035,3035,3035,3035,0
20230905,184700,165441675,3035,3035,3035,3035,0
20230905,184600,165441675,3035,3035,3035,3035,0
20230905,184500,165441675,3035,3035,3035,3035,0
20230905,184400,165441675,3035,3035,3035,3035,0
20230905,184300,165441675,3035,3035,3035,3035,0
20230905,184200,165441675,3035,3035,3035,3035,0
20230905,184100,165441675,3035,3035,3035,3035,0
20230905,184000,165441675,3035,3035,3035,3035,0
20230905,183900,165441675,3035,3035,3035,3035,0
20230905,183800,165441675,3035,3035,3035,3035,0
20230905,183700,165441675,3035,3035,3035,3035,0
20230905,183600,165441675,3035,3035,3035,3035,0
20230905,183500,165441675,3035,3035,3035,3035,0
20230905,183400,165441675,3035,3035,3035,3035,0
20230905,183300,165441675,3035,3035,3035,3035,0
20230905,183200,165441675,3035,3035,3035,3035,0
20230905,183100,165441675,3035,3035,3035,3035,279
20230905,183000,165441675,3035,3035,3035,3035,0
20230905,182900,165441675,3035,3035,3035,3035,0
20230905,182800,165441675,3035,3035,3035,3035,0
20230905,182700,165441675,3035,3035,3035,3035,0
20230905,182600,165441675,3035,3035,3035,3035,0
20230905,182500,165441675,3035,3035,3035,3035,0
20230905,182400,165441675,3035,3035,3035,3035,0
20230905,182300,165441675,3035,3035,3035,3035,0
20230905,182200,165441675,3035,3035,3035,3035,0
20230905,182100,165441675,3035,3035,3035,3035,0
20230905,182000,165441675,3035,3035,3035,3035,0
20230905,181900,165441675,3035,3035,3035,3035,0
20230905,181800,165441675,3035,3035,3035,3035,0
20230905,181700,165441675,3035,3035,3035,3035,0
20230905,181600,165441675,3035,3035,3035,3035,0
20230905,181500,165441675,3035,3035,3035,3035,0
20230905,181400,165441675,3035,3035,3035,3035,0
20230905,181300,165441675,3035,3035,3035,3035,0
20230905,181200,165441675,3035,3035,3035,3035,0
20230905,181100,165441675,3035,3035,3035,3035,0
20230905,181000,165441675,3035,3035,3035,3035,0
20230905,180900,165441675,3035,3035,3035,3035,0
20230905,180800,165441675,3035,3035,3035,3035,0
20230905,180700,165441675,3035,3035,3035,3035,0
20230905,180600,165441675,3035,3035,3035,3035,0
20230905,180500,165441675,3035,3035,3035,3035,0
20230905,180400,165441675,3035,3035,3035,3035,0
20230905,180300,165441675,3035,3035,3035,3035,0
20230905,180200,165441675,3035,3035,3035,3035,0
20230905,180100,165441675,3035,3035,3035,3035,279
20230905,180000,165441675,3035,3035,3035,3035,0
20230905,175900,165441675,3035,3035,3035,3035,0
20230905,175800,165441675,3035,3035,3035,3035,0
20230905,175700,165441675,3035,3035,3035,3035,0
20230905,175600,165441675,3035,3035,3035,3035,0
20230905,175500,165441675,3035,3035,3035,3035,0
20230905,175400,165441675,3035,3035,3035,3035,0
20230905,175300,165441675,3035,3035,3035,3035,0
20230905,175200,165441675,3035,3035,3035,3035,0
20230905,175100,165441675,3035,3035,3035,3035,0
20230905,175000,165441675,3035,3035,3035,3035,0
20230905,174900,165441675,3035,3035,3035,3035,0
20230905,174800,165441675,3035,3035,3035,3035,0
20230905,174700,165441675,3035,3035,3035,3035,0
20230905,174600,165441675,3035,3035,3035,3035,0
20230905,174500,165441675,3035,3035,3035,3035,0
20230905,174400,165441675,3035,3035,3035,3035,0
20230905,174300,165441675,3035,3035,3035,3035,0
20230905,174200,165441675,3035,3035,3035,3035,0
20230905,174100,165441675,3035,3035,3035,3035,0
20230905,174000,165441675,3035,3035,3035,3035,0
20230905,173900,165441675,3035,3035,3035,3035,0
20230905,173800,165441675,3035,3035,3035,3035,0
20230905,173700,165441675,3035,3035,3035,3035,0
20230905,173600,165441675,3035,3035,3035,3035,0
20230905,173500,165441675,3035,3035,3035,3035,0
20230905,173400,165441675,3035,3035,3035,3035,0
20230905,173300,165441675,3035,3035,3035,3035,0
20230905,173200,165441675,3035,3035,3035,3035,0
20230905,173100,165441675,3035,3035,3035,3035,279
20230905,173000,165441675,3035,3035,3035,3035,0
20230905,172900,165441675,3035,3035,3035,3035,0
20230905,172800,165441675,3035,3035,3035,3035,0
20230905,172700,165441675,3035,3035,3035,3035,0
20230905,172600,165441675,3035,3035,3035,3035,0
20230905,172500,165441675,3035,3035,3035,3035,0
20230905,172400,165441675,3035,3035,3035,3035,0
20230905,172300,165441675,3035,3035,3035,3035,0
20230905,172200,165441675,3035,3035,3035,3035,0
20230905,172100,165441675,3035,3035,3035,3035,0
20230905,172000,165441675,3035,3035,3035,3035,0
20230905,171900,165441675,3035,3035,3035,3035,0
20230905,171800,165441675,3035,3035,3035,3035,0
20230905,171700,165441675,3035,3035,3035,3035,0
20230905,171600,165441675,3035,3035,3035,3035,0
20230905,171500,165441675,3035,3035,3035,3035,0
20230905,171400,165441675,3035,3035,3035,3035,0
20230905,171300,165441675,3035,3035,3035,3035,0
20230905,171200,165441675,3035,3035,3035,3035,0
20230905,171100,165441675,3035,3035,3035,3035,0
20230905,171000,165441675,3035,3035,3035,3035,0
20230905,170900,165441675,3035,3035,3035,3035,0
20230905,170800,165441675,3035,3035,3035,3035,0
20230905,170700,165441675,3035,3035,3035,3035,0
20230905,170600,165441675,3035,3035,3035,3035,0
20230905,170500,165441675,3035,3035,3035,3035,0
20230905,170400,165441675,3035,3035,3035,3035,0
20230905,170300,165441675,3035,3035,3035,3035,0
20230905,170200,165441675,3035,3035,3035,3035,0
20230905,170100,165441675,3035,3035,3035,3035,279
20230905,170000,165441675,3035,3035,3035,3035,0
20230905,165900,165441675,3035,3035,3035,3035,0
20230905,165800,165441675,3035,3035,3035,3035,0
20230905,165700,165441675,3035,3035,3035,3035,0
20230905,165600,165441675,3035,3035,3035,3035,0
20230905,165500,165441675,3035,3035,3035,3035,0
20230905,165400,165441675,3035,3035,3035,3035,0
20230905,165300,165441675,3035,3035,3035,3035,0
20230905,165200,165441675,3035,3035,3035,3035,0
20230905,165100,165441675,3035,3035,3035,3035,0
20230905,165000,165441675,3035,3035,3035,3035,0
20230905,164900,165441675,3035,3035,3035,3035,0
20230905,164800,165441675,3035,3035,3035,3035,0
20230905,164700,165441675,3035,3035,3035,3035,0
20230905,164600,165441675,3035,3035,3035,3035,0
20230905,164500,165441675,3035,3035,3035,3035,0
20230905,164400,165441675,3035,3035,3035,3035,0
20230905,164300,165441675,3035,3035,3035,3035,0
20230905,164200,165441675,3035,3035,3035,3035,0
20230905,164100,165441675,3035,3035,3035,3035,0
20230905,164000,165441675,3035,3035,3035,3035,0
20230905,163900,165441675,3035,3035,3035,3035,0
20230905,163800,165441675,3035,3035,3035,3035,0
20230905,163700,165441675,3035,3035,3035,3035,0
20230905,163600,165441675,3035,3035,3035,3035,0
20230905,163500,165441675,3035,3035,3035,3035,0
20230905,163400,165441675,3035,3035,3035,3035,0
20230905,163300,165441675,3035,3035,3035,3035,0
20230905,163200,165441675,3035,3035,3035,3035,0
20230905,163100,165441675,3035,3035,3035,3035,279
20230905,163000,165441675,3035,3035,3035,3035,0
20230905,162900,165441675,3035,3035,3035,3035,0
20230905,162800,165441675,3035,3035,3035,3035,0
20230905,162700,165441675,3035,3035,3035,3035,0
20230905,162600,165441675,3035,3035,3035,3035,0
20230905,162500,165441675,3035,3035,3035,3035,0
20230905,162400,165441675,3035,3035,3035,3035,0
20230905,162300,165441675,3035,3035,3035,3035,0
20230905,162200,165441675,3035,3035,3035,3035,0
20230905,162100,165441675,3035,3035,3035,3035,0
20230905,162000,165441675,3035,3035,3035,3035,0
20230905,161900,165441675,3035,3035,3035,3035,0
20230905,161800,165441675,3035,3035,3035,3035,0
20230905,161700,165441675,3035,3035,3035,3035,0
20230905,161600,165441675,3035,3035,3035,3035,0
20230905,161500,165441675,3035,3035,3035,3035,0
20230905,161400,165441675,3035,3035,3035,3035,0
20230905,161300,165441675,3035,3035,3035,3035,0
20230905,161200,165441675,3035,3035,3035,3035,0
20230905,161100,165441675,3035,3035,3035,3035,0
20230905,161000,165441675,3035,3035,3035,3035,0
20230905,160900,165441675,3035,3035,3035,3035,0
20230905,160800,165441675,3035,3035,3035,3035,0
20230905,160700,165441675,3035,3035,3035,3035,0
20230905,160600,165441675,3035,3035,3035,3035,0
20230905,160500,165441675,3035,3035,3035,3035,0
20230905,160400,165441675,3035,3035,3035,3035,0
20230905,160300,165441675,3035,3035,3035,3035,0
20230905,160200,165441675,3035,3035,3035,3035,0
20230905,160100,165441675,3035,3035,3035,3035,279
20230905,160000,165441675,3035,3035,3035,3035,0
20230905,155900,165441675,3035,3035,3035,3035,0
20230905,155800,165441675,3035,3035,3035,3035,0
20230905,155700,165441675,3035,3035,3035,3035,0
20230905,155600,165441675,3035,3035,3035,3035,0
20230905,155500,165441675,3035,3035,3035,3035,0
20230905,155400,165441675,3035,3035,3035,3035,0
20230905,155300,165441675,3035,3035,3035,3035,0
20230905,155200,165441675,3035,3035,3035,3035,0
20230905,155100,165441675,3035,3035,3035,3035,0
20230905,155000,165441675,3035,3035,3035,3035,0
20230905,154900,165441675,3035,3035,3035,3035,0
20230905,154800,165441675,3035,3035,3035,3035,0
20230905,154700,165441675,3035,3035,3035,3035,0
20230905,154600,165441675,3035,3035,3035,3035,0
20230905,154500,165441675,3035,3035,3035,3035,0
20230905,154400,165441675,3035,3035,3035,3035,0
20230905,154300,165441675,3035,3035,3035,3035,0
20230905,154200,165441675,3035,3035,3035,3035,0
20230905,154100,165441675,3035,3035,3035,3035,0
20230905,154000,165441675,3035,3035,3035,3035,0
20230905,153900,165441675,3035,3035,3035,3035,0
20230905,153800,165441675,3035,3035,3035,3035,0
20230905,153700,165441675,3035,3035,3035,3035,0
20230905,153600,165441675,3035,3035,3035,3035,0
20230905,153500,165441675,3035,3035,3035,3035,0
20230905,153400,165441675,3035,3035,3035,3035,0
20230905,153300,165441675,3035,3035,3035,3035,0
20230905,153200,165441675,3035,3035,3035,3035,0
20230905,153100,165441675,3035,3035,3035,3035,279
20230905,153000,165441675,3035,3035,3035,3035,279
20230905,152900,164594910,3040,3040,3040,3040,0
20230905,152800,164594910,3040,3040,3040,3040,0
20230905,152700,164594910,3040,3040,3040,3040,0
20230905,152600,164594910,3040,3040,3040,3040,0
20230905,152500,164594910,3040,3040,3040,3040,0
20230905,152400,164594910,3040,3040,3040,3040,0
20230905,152300,164594910,3040,3040,3040,3040,0
20230905,152200,164594910,3040,3040,3040,3040,0
20230905,152100,164594910,3040,3040,3040,3040,0
20230905,152000,164594910,3040,3040,3040,3040,0
20230905,151900,164594910,3040,3025,3040,3025,23
20230905,151800,164525005,3040,3040,3040,3040,17
20230905,151700,164473325,3040,3035,3040,3035,109
20230905,151600,164142115,3040,3035,3040,3030,13
20230905,151500,164102690,3035,3030,3035,3030,900
20230905,151400,161375685,3030,3030,3030,3030,109
20230905,151300,161045415,3030,3025,3030,3025,129
20230905,151200,160655180,3025,3025,3025,3025,14
20230905,151100,160612830,3015,3015,3020,3015,138
20230905,151000,160196750,3010,3015,3015,3010,3000
20230905,150900,151165510,3015,3015,3015,3015,73
20230905,150800,150945415,3015,3015,3015,3015,0
20230905,150700,150945415,3015,3020,3020,3015,805
20230905,150600,148516970,3025,3025,3025,3025,154
20230905,150500,148051120,3030,3030,3030,3030,0
20230905,150400,148051120,3030,3030,3030,3030,0
20230905,150300,148051120,3030,3030,3030,3030,1
20230905,150200,148048090,3030,3030,3030,3030,29
20230905,150100,147960220,3030,3030,3030,3030,9
20230905,150000,147932950,3020,3025,3025,3020,1614
20230905,145900,143055440,3025,3025,3025,3025,1174
20230905,145800,139504090,3030,3035,3035,3030,606
20230905,145700,137667905,3035,3035,3035,3035,6
20230905,145600,137649695,3035,3035,3035,3035,0
20230905,145500,137649695,3035,3035,3035,3035,1
20230905,145400,137646660,3030,3030,3030,3030,0
20230905,145300,137646660,3030,3030,3030,3030,320
20230905,145200,136677060,3035,3035,3035,3035,1
20230905,145100,136674025,3035,3035,3035,3035,8
20230905,145000,136649745,3035,3035,3035,3035,384
20230905,144900,135484305,3035,3040,3040,3035,43
20230905,144800,135353700,3040,3040,3040,3040,100
20230905,144700,135049700,3040,3040,3040,3040,600
20230905,144600,133225700,3040,3040,3040,3040,310
20230905,144500,132283300,3040,3040,3040,3040,0
20230905,144400,132283300,3040,3040,3040,3040,0
20230905,144300,132283300,3040,3040,3040,3040,100
20230905,144200,131979300,3040,3040,3040,3040,13
20230905,144100,131939780,3035,3035,3035,3035,5
20230905,144000,131924605,3035,3035,3035,3035,1000
20230905,143900,128889605,3040,3040,3040,3040,0
20230905,143800,128889605,3040,3040,3040,3040,0
20230905,143700,128889605,3040,3040,3040,3040,0
20230905,143600,128889605,3040,3040,3040,3040,0
20230905,143500,128889605,3040,3040,3040,3040,30
20230905,143400,128798405,3035,3035,3035,3035,0
20230905,143300,128798405,3035,3035,3035,3035,1
20230905,143200,128795370,3040,3040,3040,3040,0
20230905,143100,128795370,3040,3040,3040,3040,0
20230905,143000,128795370,3040,3040,3040,3040,0
20230905,142900,128795370,3040,3040,3040,3040,10
20230905,142800,128764970,3025,3035,3035,3025,231
20230905,142700,128064585,3040,3040,3040,3040,0
20230905,142600,128064585,3040,3040,3040,3040,0
20230905,142500,128064585,3040,3040,3040,3040,0
20230905,142400,128064585,3040,3040,3040,3040,0
20230905,142300,128064585,3040,3040,3040,3040,11
20230905,142200,128031145,3045,3035,3045,3035,450
20230905,142100,126664195,3035,3035,3035,3035,30
20230905,142000,126573145,3035,3035,3035,3035,216
20230905,141900,125917585,3040,3040,3040,3040,0
20230905,141800,125917585,3040,3040,3040,3040,0
20230905,141700,125917585,3040,3040,3040,3040,0
20230905,141600,125917585,3040,3040,3040,3040,55
20230905,141500,125750385,3040,3040,3040,3040,0
20230905,141400,125750385,3040,3040,3040,3040,4
20230905,141300,125738225,3040,3040,3040,3040,0
20230905,141200,125738225,3040,3040,3040,3040,0
20230905,141100,125738225,3040,3040,3040,3040,123
20230905,141000,125364305,3040,3040,3040,3040,200
20230905,140900,124756305,3040,3040,3040,3040,496
20230905,140800,123248465,3040,3040,3040,3040,20
20230905,140700,123187665,3040,3040,3040,3040,0
20230905,140600,123187665,3040,3040,3040,3040,0
20230905,140500,123187665,3040,3040,3045,3035,354
20230905,140400,122112965,3040,3040,3045,3040,86
20230905,140300,121851520,3040,3040,3040,3040,66
20230905,140200,121650880,3045,3040,3045,3040,2370
20230905,140100,114444280,3040,3035,3040,3035,1001
20230905,140000,111406240,3035,3035,3035,3035,0
20230905,135900,111406240,3035,3035,3035,3035,0
20230905,135800,111406240,3035,3035,3035,3035,0
20230905,135700,111406240,3035,3035,3035,3035,0
20230905,135600,111406240,3035,3025,3035,3020,400
20230905,135500,110195655,3025,3025,3025,3025,24
20230905,135400,110123055,3025,3025,3025,3025,1
20230905,135300,110120030,3025,3025,3025,3025,50
20230905,135200,109968780,3030,3030,3030,3030,10
20230905,135100,109938480,3030,3030,3030,3030,0
20230905,135000,109938480,3030,3030,3030,3030,0
20230905,134900,109938480,3030,3030,3030,3030,50
20230905,134800,109786980,3030,3030,3030,3030,1
20230905,134700,109783950,3030,3030,3030,3030,0
20230905,134600,109783950,3030,3030,3030,3030,0
20230905,134500,109783950,3030,3030,3030,3030,1
20230905,134400,109780920,3030,3030,3030,3030,0
20230905,134300,109780920,3030,3030,3030,3030,0
20230905,134200,109780920,3030,3025,3030,3020,68
20230905,134100,109575125,3030,3030,3030,3030,0
20230905,134000,109575125,3030,3030,3030,3030,3
20230905,133900,109566035,3035,3035,3035,3035,0
20230905,133800,109566035,3035,3035,3035,3035,0
20230905,133700,109566035,3035,3035,3035,3035,0
20230905,133600,109566035,3035,3035,3035,3035,0
20230905,133500,109566035,3035,3035,3035,3035,0
20230905,133400,109566035,3035,3035,3035,3035,0
20230905,133300,109566035,3035,3035,3035,3035,0
20230905,133200,109566035,3035,3035,3035,3035,0
20230905,133100,109566035,3035,3035,3035,3035,0
20230905,133000,109566035,3035,3035,3035,3035,0
20230905,132900,109566035,3035,3035,3035,3035,0
20230905,132800,109566035,3035,3035,3035,3030,97
20230905,132700,109272070,3035,3035,3035,3035,2
20230905,132600,109266000,3035,3035,3035,3035,2
20230905,132500,109259930,3035,3035,3035,3035,0
20230905,132400,109259930,3035,3035,3035,3035,1
20230905,132300,109256895,3035,3035,3035,3035,255
20230905,132200,108482970,3035,3035,3035,3030,496
20230905,132100,106979985,3035,3035,3035,3035,1
20230905,132000,106976950,3015,3025,3025,3015,305
20230905,131900,106055975,3035,3035,3035,3035,0
20230905,131800,106055975,3035,3030,3035,3020,501
20230905,131700,104542195,3035,3035,3035,3035,1
20230905,131600,104539160,3040,3040,3040,3040,0
20230905,131500,104539160,3040,3040,3040,3040,0
20230905,131400,104539160,3040,3040,3040,3040,0
20230905,131300,104539160,3040,3040,3040,3040,0
20230905,131200,104539160,3040,3040,3040,3040,0
20230905,131100,104539160,3040,3040,3040,3040,0
20230905,131000,104539160,3040,3035,3040,3035,2
20230905,130900,104533085,3040,3040,3040,3040,1
20230905,130800,104530045,3030,3035,3035,3030,60
20230905,130700,104348240,3040,3040,3040,3040,0
20230905,130600,104348240,3040,3040,3040,3040,0
20230905,130500,104348240,3040,3040,3040,3040,1
20230905,130400,104345200,3030,3035,3035,3030,15
20230905,130300,104299745,3040,3040,3040,3040,0
20230905,130200,104299745,3040,3040,3040,3040,1
20230905,130100,104296705,3035,3040,3040,3035,91
20230905,130000,104020470,3040,3040,3040,3035,87
20230905,125900,103756350,3045,3045,3045,3045,1
20230905,125800,103753305,3035,3040,3045,3035,23
20230905,125700,103683355,3045,3030,3045,3030,2772
20230905,125600,95267400,3030,3030,3030,3030,501
20230905,125500,93749370,3030,3030,3030,3030,200
20230905,125400,93143370,3030,3030,3030,3030,1
20230905,125300,93140340,3030,3030,3030,3030,0
20230905,125200,93140340,3030,3030,3030,3030,11
20230905,125100,93107010,3035,3035,3035,3035,0
20230905,125000,93107010,3035,3035,3035,3035,0
20230905,124900,93107010,3035,3035,3035,3035,0
20230905,124800,93107010,3035,3035,3035,3035,0
20230905,124700,93107010,3035,3035,3035,3035,0
20230905,124600,93107010,3035,3035,3035,3035,0
20230905,124500,93107010,3035,3035,3035,3035,0
20230905,124400,93107010,3035,3035,3035,3035,0
20230905,124300,93107010,3035,3030,3035,3030,16
20230905,124200,93058525,3035,3035,3035,3035,5
20230905,124100,93043350,3030,3030,3030,3030,12
20230905,124000,93006990,3035,3035,3035,3035,200
20230905,123900,92399990,3035,3035,3035,3035,0
20230905,123800,92399990,3035,3035,3035,3035,11
20230905,123700,92366605,3035,3035,3035,3035,0
20230905,123600,92366605,3035,3035,3035,3035,0
20230905,123500,92366605,3035,3035,3035,3035,0
20230905,123400,92366605,3035,3035,3035,3035,0
20230905,123300,92366605,3035,3035,3035,3035,0
20230905,123200,92366605,3035,3035,3035,3035,0
20230905,123100,92366605,3035,3035,3035,3035,100
20230905,123000,92063105,3035,3035,3035,3035,0
20230905,122900,92063105,3035,3035,3035,3035,100
20230905,122800,91759605,3035,3035,3035,3035,200
20230905,122700,91152605,3035,3035,3035,3035,0
20230905,122600,91152605,3035,3035,3035,3035,10
20230905,122500,91122255,3035,3035,3035,3035,43
20230905,122400,90991750,3035,3035,3035,3035,0
20230905,122300,90991750,3035,3035,3035,3035,0
20230905,122200,90991750,3035,3035,3035,3035,1
20230905,122100,90988715,3030,3035,3035,3030,501
20230905,122000,89470680,3035,3035,3035,3035,0
20230905,121900,89470680,3035,3035,3035,3035,0
20230905,121800,89470680,3035,3035,3035,3035,0
20230905,121700,89470680,3035,3035,3035,3035,0
20230905,121600,89470680,3035,3035,3035,3035,1
20230905,121500,89467645,3040,3040,3040,3040,1
20230905,121400,89464605,3035,3035,3035,3035,101
20230905,121300,89158070,3040,3040,3040,3040,0
20230905,121200,89158070,3040,3040,3040,3040,0
20230905,121100,89158070,3040,3040,3040,3040,0
20230905,121000,89158070,3040,3040,3040,3040,0
20230905,120900,89158070,3040,3040,3040,3040,0
20230905,120800,89158070,3040,3040,3040,3040,0
20230905,120700,89158070,3040,3040,3040,3040,0
20230905,120600,89158070,3040,3040,3040,3040,5
20230905,120500,89142870,3040,3040,3040,3040,0
20230905,120400,89142870,3040,3040,3040,3040,0
20230905,120300,89142870,3040,3040,3040,3040,0
20230905,120200,89142870,3040,3040,3040,3040,0
20230905,120100,89142870,3040,3030,3040,3030,6
20230905,120000,89124680,3040,3040,3040,3040,0
20230905,115900,89124680,3040,3040,3040,3040,0
20230905,115800,89124680,3040,3040,3040,3040,4
20230905,115700,89112520,3040,3040,3040,3040,0
20230905,115600,89112520,3040,3030,3040,3030,110
20230905,115500,88779210,3040,3035,3040,3030,62
20230905,115400,88591030,3035,3035,3035,3035,18
20230905,115300,88536400,3035,3035,3035,3035,0
20230905,115200,88536400,3035,3035,3035,3035,0
20230905,115100,88536400,3035,3035,3035,3035,0
20230905,115000,88536400,3035,3035,3035,3035,0
20230905,114900,88536400,3035,3035,3035,3035,1
20230905,114800,88533365,3030,3030,3030,3030,1
20230905,114700,88530335,3035,3030,3035,3010,2939
20230905,114600,79663075,3035,3035,3035,3035,0
20230905,114500,79663075,3035,3035,3035,3035,0
20230905,114400,79663075,3035,3035,3035,3035,5
20230905,114300,79647900,3030,3030,3030,3030,8
20230905,114200,79623660,3035,3035,3035,3035,0
20230905,114100,79623660,3035,3035,3035,3035,5
20230905,114000,79608485,3035,3035,3035,3035,19
20230905,113900,79550820,3035,3035,3035,3035,20
20230905,113800,79490120,3035,3035,3035,3035,0
20230905,113700,79490120,3035,3035,3035,3035,0
20230905,113600,79490120,3035,3035,3035,3035,0
20230905,113500,79490120,3035,3035,3035,3035,10
20230905,113400,79459770,3020,3030,3030,3020,1000
20230905,113300,76437010,3035,3035,3035,3035,0
20230905,113200,76437010,3035,3035,3035,3035,0
20230905,113100,76437010,3035,3035,3035,3035,0
20230905,113000,76437010,3035,3035,3035,3030,240
20230905,112900,75709800,3040,3035,3040,3035,51
20230905,112800,75555010,3035,3035,3035,3035,0
20230905,112700,75555010,3035,3035,3035,3035,0
20230905,112600,75555010,3035,3035,3035,3035,200
20230905,112500,74948010,3035,3035,3035,3035,0
20230905,112400,74948010,3035,3035,3035,3035,3
20230905,112300,74938905,3035,3035,3035,3035,1
20230905,112200,74935870,3035,3035,3035,3035,0
20230905,112100,74935870,3035,3035,3035,3035,0
20230905,112000,74935870,3035,3035,3035,3035,0
20230905,111900,74935870,3035,3035,3035,3035,2
20230905,111800,74929800,3040,3040,3040,3040,0
20230905,111700,74929800,3040,3040,3040,3040,0
20230905,111600,74929800,3040,3040,3040,3040,0
20230905,111500,74929800,3040,3040,3040,3040,0
20230905,111400,74929800,3040,3040,3040,3040,27
20230905,111300,74847720,3040,3040,3040,3040,0
20230905,111200,74847720,3040,3040,3040,3040,0
20230905,111100,74847720,3040,3040,3040,3040,0
20230905,111000,74847720,3040,3040,3040,3040,0
20230905,110900,74847720,3040,3040,3040,3040,0
20230905,110800,74847720,3040,3040,3040,3040,0
20230905,110700,74847720,3040,3040,3040,3040,0
20230905,110600,74847720,3040,3030,3040,3020,510
20230905,110500,73307285,3040,3040,3040,3040,0
20230905,110400,73307285,3040,3040,3040,3040,4
20230905,110300,73295125,3040,3040,3040,3040,0
20230905,110200,73295125,3040,3035,3040,3035,11
20230905,110100,73261735,3040,3040,3040,3040,5
20230905,110000,73246535,3045,3045,3045,3045,10
20230905,105900,73216085,3040,3045,3045,3040,203
20230905,105800,72598960,3040,3040,3040,3040,0
20230905,105700,72598960,3040,3040,3040,3040,170
20230905,105600,72082160,3045,3045,3045,3045,0
20230905,105500,72082160,3045,3045,3045,3045,0
20230905,105400,72082160,3045,3045,3045,3045,0
20230905,105300,72082160,3045,3045,3045,3045,1
20230905,105200,72079115,3045,3040,3045,3040,516
20230905,105100,70510375,3040,3040,3040,3040,4
20230905,105000,70498215,3045,3045,3045,3045,0
20230905,104900,70498215,3045,3045,3045,3045,0
20230905,104800,70498215,3045,3045,3045,3045,1
20230905,104700,70495170,3040,3040,3040,3040,197
20230905,104600,69896290,3040,3040,3040,3040,110
20230905,104500,69561890,3040,3040,3040,3040,0
20230905,104400,69561890,3040,3040,3040,3040,0
20230905,104300,69561890,3040,3040,3040,3040,0
20230905,104200,69561890,3040,3040,3040,3040,0
20230905,104100,69561890,3040,3025,3040,3025,1095
20230905,104000,66238445,3025,3040,3040,3025,150
20230905,103900,65783235,3040,3040,3040,3040,1
20230905,103800,65780195,3040,3040,3040,3040,0
20230905,103700,65780195,3040,3040,3040,3040,0
20230905,103600,65780195,3040,3040,3040,3040,0
20230905,103500,65780195,3040,3040,3040,3040,4
20230905,103400,65768035,3045,3045,3045,3045,0
20230905,103300,65768035,3045,3035,3045,3035,16
20230905,103200,65719460,3035,3035,3035,3035,1
20230905,103100,65716425,3035,3035,3035,3035,1
20230905,103000,65713390,3040,3040,3040,3040,0
20230905,102900,65713390,3040,3040,3040,3040,1
20230905,102800,65710350,3045,3045,3045,3045,0
20230905,102700,65710350,3045,3035,3045,3035,59
20230905,102600,65530755,3030,3035,3035,3000,5516
20230905,102500,48919370,3045,3045,3045,3045,2
20230905,102400,48913280,3040,3040,3040,3040,1001
20230905,102300,45870240,3040,3040,3040,3040,0
20230905,102200,45870240,3040,3045,3045,3040,194
20230905,102100,45280320,3045,3035,3045,3035,6
20230905,102000,45262100,3045,3045,3045,3045,0
20230905,101900,45262100,3045,3045,3045,3045,0
20230905,101800,45262100,3045,3045,3045,3045,0
20230905,101700,45262100,3045,3045,3045,3045,0
20230905,101600,45262100,3045,3040,3045,3040,4
20230905,101500,45249935,3045,3045,3045,3045,0
20230905,101400,45249935,3045,3045,3045,3045,0
20230905,101300,45249935,3045,3045,3045,3045,1
20230905,101200,45246890,3040,3040,3040,3040,1151
20230905,101100,41747850,3040,3040,3040,3040,0
20230905,101000,41747850,3040,3040,3040,3040,1
20230905,100900,41744810,3035,3035,3035,3035,0
20230905,100800,41744810,3035,3035,3035,3035,0
20230905,100700,41744810,3035,3035,3035,3035,26
20230905,100600,41665900,3040,3040,3040,3040,0
20230905,100500,41665900,3040,3040,3040,3040,1
20230905,100400,41662860,3040,3040,3040,3040,0
20230905,100300,41662860,3040,3040,3040,3040,5
20230905,100200,41647660,3040,3040,3040,3040,0
20230905,100100,41647660,3040,3040,3040,3040,0
20230905,100000,41647660,3040,3040,3040,3040,0
20230905,095900,41647660,3040,3040,3040,3040,0
20230905,095800,41647660,3040,3030,3040,3030,13
20230905,095700,41608260,3030,3030,3030,3030,313
20230905,095600,40659870,3030,3030,3030,3030,171
20230905,095500,40141740,3030,3025,3030,3025,621
20230905,095400,38263205,3030,3030,3030,3030,0
20230905,095300,38263205,3030,3030,3030,3030,0
20230905,095200,38263205,3030,3030,3030,3025,243
20230905,095100,37528115,3030,3030,3030,3030,1
20230905,095000,37525085,3030,3030,3030,3030,0
20230905,094900,37525085,3030,3030,3030,3030,13
20230905,094800,37485695,3030,3025,3030,3025,20
20230905,094700,37425145,3030,3030,3030,3030,0
20230905,094600,37425145,3030,3025,3030,3025,21
20230905,094500,37361615,3030,3030,3030,3030,3
20230905,094400,37352525,3030,3030,3030,3030,7
20230905,094300,37331315,3030,3030,3030,3030,3
20230905,094200,37322225,3040,3035,3040,3035,5
20230905,094100,37307045,3035,3035,3040,3020,7
20230905,094000,37285840,3040,3040,3040,3040,1
20230905,093900,37282800,3040,3040,3040,3040,1
20230905,093800,37279760,3040,3035,3040,3035,184
20230905,093700,36720900,3040,3035,3040,3035,203
20230905,093600,36103795,3040,3035,3040,3035,129
20230905,093500,35711780,3035,3035,3035,3035,1
20230905,093400,35708745,3035,3035,3035,3035,559
20230905,093300,34012180,3035,3030,3035,3015,51
20230905,093200,33858050,3035,3035,3035,3035,0
20230905,093100,33858050,3035,3035,3035,3035,0
20230905,093000,33858050,3035,3035,3035,3035,0
20230905,092900,33858050,3035,3035,3035,3035,10
20230905,092800,33827700,3040,3040,3040,3040,5
20230905,092700,33812500,3040,3040,3040,3040,32
20230905,092600,33715220,3045,3045,3045,3045,0
20230905,092500,33715220,3045,3045,3045,3045,1
20230905,092400,33712175,3035,3045,3045,3035,6
20230905,092300,33693955,3040,3045,3045,3040,2
20230905,092200,33687870,3030,3035,3035,3030,1000
20230905,092100,30657120,3040,3040,3040,3040,208
20230905,092000,30024800,3040,3040,3045,3040,394
20230905,091900,28827035,3045,3045,3045,3045,1
20230905,091800,28823990,3040,3045,3045,3040,5
20230905,091700,28808785,3045,3045,3045,3045,0
20230905,091600,28808785,3045,3045,3045,3045,0
20230905,091500,28808785,3045,3045,3045,3045,0
20230905,091400,28808785,3045,3045,3045,3045,1
20230905,091300,28805740,3045,3050,3050,3045,16
20230905,091200,28756960,3060,3025,3060,3025,2964
20230905,091100,19713760,3000,3040,3040,3000,4566
20230905,091000,5925940,3045,3045,3045,3045,45
20230905,090900,5788915,3045,3045,3045,3045,45
20230905,090800,5651890,3045,3045,3045,3045,3
20230905,090700,5642755,3055,3055,3055,3055,7
20230905,090600,5621370,3055,3055,3055,3055,1
20230905,090500,5618315,3055,3050,3055,3050,169
20230905,090400,5102215,3055,3055,3055,3050,93
20230905,090300,4818105,3055,3050,3055,3050,102
20230905,090200,4506995,3055,3055,3055,3055,15
20230905,090100,4461170,3055,3045,3060,3045,412
20230905,090000,3205525,3050,3050,3050,3045,1051