stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230906,193200,271731025,3025,3025,3025,3025,1002
20230906,193100,271731025,3025,3025,3025,3025,0
20230906,193000,271731025,3025,3025,3025,3025,0
20230906,192900,271731025,3025,3025,3025,3025,0
20230906,192800,271731025,3025,3025,3025,3025,0
20230906,192700,271731025,3025,3025,3025,3025,0
20230906,192600,271731025,3025,3025,3025,3025,0
20230906,192500,271731025,3025,3025,3025,3025,0
20230906,192400,271731025,3025,3025,3025,3025,0
20230906,192300,271731025,3025,3025,3025,3025,0
20230906,192200,271731025,3025,3025,3025,3025,0
20230906,192100,271731025,3025,3025,3025,3025,0
20230906,192000,271731025,3025,3025,3025,3025,0
20230906,191900,271731025,3025,3025,3025,3025,0
20230906,191800,271731025,3025,3025,3025,3025,0
20230906,191700,271731025,3025,3025,3025,3025,0
20230906,191600,271731025,3025,3025,3025,3025,0
20230906,191500,271731025,3025,3025,3025,3025,0
20230906,191400,271731025,3025,3025,3025,3025,0
20230906,191300,271731025,3025,3025,3025,3025,0
20230906,191200,271731025,3025,3025,3025,3025,0
20230906,191100,271731025,3025,3025,3025,3025,0
20230906,191000,271731025,3025,3025,3025,3025,0
20230906,190900,271731025,3025,3025,3025,3025,0
20230906,190800,271731025,3025,3025,3025,3025,0
20230906,190700,271731025,3025,3025,3025,3025,0
20230906,190600,271731025,3025,3025,3025,3025,0
20230906,190500,271731025,3025,3025,3025,3025,0
20230906,190400,271731025,3025,3025,3025,3025,0
20230906,190300,271731025,3025,3025,3025,3025,0
20230906,190200,271731025,3025,3025,3025,3025,1002
20230906,190100,271731025,3025,3025,3025,3025,0
20230906,190000,271731025,3025,3025,3025,3025,0
20230906,185900,271731025,3025,3025,3025,3025,0
20230906,185800,271731025,3025,3025,3025,3025,0
20230906,185700,271731025,3025,3025,3025,3025,0
20230906,185600,271731025,3025,3025,3025,3025,0
20230906,185500,271731025,3025,3025,3025,3025,0
20230906,185400,271731025,3025,3025,3025,3025,0
20230906,185300,271731025,3025,3025,3025,3025,0
20230906,185200,271731025,3025,3025,3025,3025,0
20230906,185100,271731025,3025,3025,3025,3025,0
20230906,185000,271731025,3025,3025,3025,3025,0
20230906,184900,271731025,3025,3025,3025,3025,0
20230906,184800,271731025,3025,3025,3025,3025,0
20230906,184700,271731025,3025,3025,3025,3025,0
20230906,184600,271731025,3025,3025,3025,3025,0
20230906,184500,271731025,3025,3025,3025,3025,0
20230906,184400,271731025,3025,3025,3025,3025,0
20230906,184300,271731025,3025,3025,3025,3025,0
20230906,184200,271731025,3025,3025,3025,3025,0
20230906,184100,271731025,3025,3025,3025,3025,0
20230906,184000,271731025,3025,3025,3025,3025,0
20230906,183900,271731025,3025,3025,3025,3025,0
20230906,183800,271731025,3025,3025,3025,3025,0
20230906,183700,271731025,3025,3025,3025,3025,0
20230906,183600,271731025,3025,3025,3025,3025,0
20230906,183500,271731025,3025,3025,3025,3025,0
20230906,183400,271731025,3025,3025,3025,3025,0
20230906,183300,271731025,3025,3025,3025,3025,0
20230906,183200,271731025,3025,3025,3025,3025,1002
20230906,183100,271731025,3025,3025,3025,3025,0
20230906,183000,271731025,3025,3025,3025,3025,0
20230906,182900,271731025,3025,3025,3025,3025,0
20230906,182800,271731025,3025,3025,3025,3025,0
20230906,182700,271731025,3025,3025,3025,3025,0
20230906,182600,271731025,3025,3025,3025,3025,0
20230906,182500,271731025,3025,3025,3025,3025,0
20230906,182400,271731025,3025,3025,3025,3025,0
20230906,182300,271731025,3025,3025,3025,3025,0
20230906,182200,271731025,3025,3025,3025,3025,0
20230906,182100,271731025,3025,3025,3025,3025,0
20230906,182000,271731025,3025,3025,3025,3025,0
20230906,181900,271731025,3025,3025,3025,3025,0
20230906,181800,271731025,3025,3025,3025,3025,0
20230906,181700,271731025,3025,3025,3025,3025,0
20230906,181600,271731025,3025,3025,3025,3025,0
20230906,181500,271731025,3025,3025,3025,3025,0
20230906,181400,271731025,3025,3025,3025,3025,0
20230906,181300,271731025,3025,3025,3025,3025,0
20230906,181200,271731025,3025,3025,3025,3025,0
20230906,181100,271731025,3025,3025,3025,3025,0
20230906,181000,271731025,3025,3025,3025,3025,0
20230906,180900,271731025,3025,3025,3025,3025,0
20230906,180800,271731025,3025,3025,3025,3025,0
20230906,180700,271731025,3025,3025,3025,3025,0
20230906,180600,271731025,3025,3025,3025,3025,0
20230906,180500,271731025,3025,3025,3025,3025,0
20230906,180400,271731025,3025,3025,3025,3025,0
20230906,180300,271731025,3025,3025,3025,3025,0
20230906,180200,271731025,3025,3025,3025,3025,1002
20230906,180100,271731025,3025,3025,3025,3025,0
20230906,180000,271731025,3025,3025,3025,3025,0
20230906,175900,271731025,3025,3025,3025,3025,0
20230906,175800,271731025,3025,3025,3025,3025,0
20230906,175700,271731025,3025,3025,3025,3025,0
20230906,175600,271731025,3025,3025,3025,3025,0
20230906,175500,271731025,3025,3025,3025,3025,0
20230906,175400,271731025,3025,3025,3025,3025,0
20230906,175300,271731025,3025,3025,3025,3025,0
20230906,175200,271731025,3025,3025,3025,3025,0
20230906,175100,271731025,3025,3025,3025,3025,0
20230906,175000,271731025,3025,3025,3025,3025,0
20230906,174900,271731025,3025,3025,3025,3025,0
20230906,174800,271731025,3025,3025,3025,3025,0
20230906,174700,271731025,3025,3025,3025,3025,0
20230906,174600,271731025,3025,3025,3025,3025,0
20230906,174500,271731025,3025,3025,3025,3025,0
20230906,174400,271731025,3025,3025,3025,3025,0
20230906,174300,271731025,3025,3025,3025,3025,0
20230906,174200,271731025,3025,3025,3025,3025,0
20230906,174100,271731025,3025,3025,3025,3025,0
20230906,174000,271731025,3025,3025,3025,3025,0
20230906,173900,271731025,3025,3025,3025,3025,0
20230906,173800,271731025,3025,3025,3025,3025,0
20230906,173700,271731025,3025,3025,3025,3025,0
20230906,173600,271731025,3025,3025,3025,3025,0
20230906,173500,271731025,3025,3025,3025,3025,0
20230906,173400,271731025,3025,3025,3025,3025,0
20230906,173300,271731025,3025,3025,3025,3025,0
20230906,173200,271731025,3025,3025,3025,3025,1002
20230906,173100,271731025,3025,3025,3025,3025,0
20230906,173000,271731025,3025,3025,3025,3025,0
20230906,172900,271731025,3025,3025,3025,3025,0
20230906,172800,271731025,3025,3025,3025,3025,0
20230906,172700,271731025,3025,3025,3025,3025,0
20230906,172600,271731025,3025,3025,3025,3025,0
20230906,172500,271731025,3025,3025,3025,3025,0
20230906,172400,271731025,3025,3025,3025,3025,0
20230906,172300,271731025,3025,3025,3025,3025,0
20230906,172200,271731025,3025,3025,3025,3025,0
20230906,172100,271731025,3025,3025,3025,3025,0
20230906,172000,271731025,3025,3025,3025,3025,0
20230906,171900,271731025,3025,3025,3025,3025,0
20230906,171800,271731025,3025,3025,3025,3025,0
20230906,171700,271731025,3025,3025,3025,3025,0
20230906,171600,271731025,3025,3025,3025,3025,0
20230906,171500,271731025,3025,3025,3025,3025,0
20230906,171400,271731025,3025,3025,3025,3025,0
20230906,171300,271731025,3025,3025,3025,3025,0
20230906,171200,271731025,3025,3025,3025,3025,0
20230906,171100,271731025,3025,3025,3025,3025,0
20230906,171000,271731025,3025,3025,3025,3025,0
20230906,170900,271731025,3025,3025,3025,3025,0
20230906,170800,271731025,3025,3025,3025,3025,0
20230906,170700,271731025,3025,3025,3025,3025,0
20230906,170600,271731025,3025,3025,3025,3025,0
20230906,170500,271731025,3025,3025,3025,3025,0
20230906,170400,271731025,3025,3025,3025,3025,0
20230906,170300,271731025,3025,3025,3025,3025,0
20230906,170200,271731025,3025,3025,3025,3025,1002
20230906,170100,271731025,3025,3025,3025,3025,0
20230906,170000,271731025,3025,3025,3025,3025,0
20230906,165900,271731025,3025,3025,3025,3025,0
20230906,165800,271731025,3025,3025,3025,3025,0
20230906,165700,271731025,3025,3025,3025,3025,0
20230906,165600,271731025,3025,3025,3025,3025,0
20230906,165500,271731025,3025,3025,3025,3025,0
20230906,165400,271731025,3025,3025,3025,3025,0
20230906,165300,271731025,3025,3025,3025,3025,0
20230906,165200,271731025,3025,3025,3025,3025,0
20230906,165100,271731025,3025,3025,3025,3025,0
20230906,165000,271731025,3025,3025,3025,3025,0
20230906,164900,271731025,3025,3025,3025,3025,0
20230906,164800,271731025,3025,3025,3025,3025,0
20230906,164700,271731025,3025,3025,3025,3025,0
20230906,164600,271731025,3025,3025,3025,3025,0
20230906,164500,271731025,3025,3025,3025,3025,0
20230906,164400,271731025,3025,3025,3025,3025,0
20230906,164300,271731025,3025,3025,3025,3025,0
20230906,164200,271731025,3025,3025,3025,3025,0
20230906,164100,271731025,3025,3025,3025,3025,0
20230906,164000,271731025,3025,3025,3025,3025,0
20230906,163900,271731025,3025,3025,3025,3025,0
20230906,163800,271731025,3025,3025,3025,3025,0
20230906,163700,271731025,3025,3025,3025,3025,0
20230906,163600,271731025,3025,3025,3025,3025,0
20230906,163500,271731025,3025,3025,3025,3025,0
20230906,163400,271731025,3025,3025,3025,3025,0
20230906,163300,271731025,3025,3025,3025,3025,0
20230906,163200,271731025,3025,3025,3025,3025,1002
20230906,163100,271731025,3025,3025,3025,3025,0
20230906,163000,271731025,3025,3025,3025,3025,0
20230906,162900,271731025,3025,3025,3025,3025,0
20230906,162800,271731025,3025,3025,3025,3025,0
20230906,162700,271731025,3025,3025,3025,3025,0
20230906,162600,271731025,3025,3025,3025,3025,0
20230906,162500,271731025,3025,3025,3025,3025,0
20230906,162400,271731025,3025,3025,3025,3025,0
20230906,162300,271731025,3025,3025,3025,3025,0
20230906,162200,271731025,3025,3025,3025,3025,0
20230906,162100,271731025,3025,3025,3025,3025,0
20230906,162000,271731025,3025,3025,3025,3025,0
20230906,161900,271731025,3025,3025,3025,3025,0
20230906,161800,271731025,3025,3025,3025,3025,0
20230906,161700,271731025,3025,3025,3025,3025,0
20230906,161600,271731025,3025,3025,3025,3025,0
20230906,161500,271731025,3025,3025,3025,3025,0
20230906,161400,271731025,3025,3025,3025,3025,0
20230906,161300,271731025,3025,3025,3025,3025,0
20230906,161200,271731025,3025,3025,3025,3025,0
20230906,161100,271731025,3025,3025,3025,3025,0
20230906,161000,271731025,3025,3025,3025,3025,0
20230906,160900,271731025,3025,3025,3025,3025,0
20230906,160800,271731025,3025,3025,3025,3025,0
20230906,160700,271731025,3025,3025,3025,3025,0
20230906,160600,271731025,3025,3025,3025,3025,0
20230906,160500,271731025,3025,3025,3025,3025,0
20230906,160400,271731025,3025,3025,3025,3025,0
20230906,160300,271731025,3025,3025,3025,3025,0
20230906,160200,271731025,3025,3025,3025,3025,1002
20230906,160100,271731025,3025,3025,3025,3025,0
20230906,160000,271731025,3025,3025,3025,3025,0
20230906,155900,271731025,3025,3025,3025,3025,0
20230906,155800,271731025,3025,3025,3025,3025,0
20230906,155700,271731025,3025,3025,3025,3025,0
20230906,155600,271731025,3025,3025,3025,3025,0
20230906,155500,271731025,3025,3025,3025,3025,0
20230906,155400,271731025,3025,3025,3025,3025,0
20230906,155300,271731025,3025,3025,3025,3025,0
20230906,155200,271731025,3025,3025,3025,3025,0
20230906,155100,271731025,3025,3025,3025,3025,0
20230906,155000,271731025,3025,3025,3025,3025,0
20230906,154900,271731025,3025,3025,3025,3025,0
20230906,154800,271731025,3025,3025,3025,3025,0
20230906,154700,271731025,3025,3025,3025,3025,0
20230906,154600,271731025,3025,3025,3025,3025,0
20230906,154500,271731025,3025,3025,3025,3025,0
20230906,154400,271731025,3025,3025,3025,3025,0
20230906,154300,271731025,3025,3025,3025,3025,0
20230906,154200,271731025,3025,3025,3025,3025,0
20230906,154100,271731025,3025,3025,3025,3025,0
20230906,154000,271731025,3025,3025,3025,3025,0
20230906,153900,271731025,3025,3025,3025,3025,0
20230906,153800,271731025,3025,3025,3025,3025,0
20230906,153700,271731025,3025,3025,3025,3025,0
20230906,153600,271731025,3025,3025,3025,3025,0
20230906,153500,271731025,3025,3025,3025,3025,0
20230906,153400,271731025,3025,3025,3025,3025,0
20230906,153300,271731025,3025,3025,3025,3025,0
20230906,153200,271731025,3025,3025,3025,3025,1002
20230906,153100,271731025,3025,3025,3025,3025,0
20230906,153000,271731025,3025,3025,3025,3025,1002
20230906,152900,268699975,3030,3030,3030,3030,0
20230906,152800,268699975,3030,3030,3030,3030,0
20230906,152700,268699975,3030,3030,3030,3030,0
20230906,152600,268699975,3030,3030,3030,3030,0
20230906,152500,268699975,3030,3030,3030,3030,0
20230906,152400,268699975,3030,3030,3030,3030,0
20230906,152300,268699975,3030,3030,3030,3030,0
20230906,152200,268699975,3030,3030,3030,3030,0
20230906,152100,268699975,3030,3030,3030,3030,0
20230906,152000,268699975,3030,3030,3030,3030,0
20230906,151900,268699975,3030,3030,3030,3030,2
20230906,151800,268693915,3030,3030,3030,3030,0
20230906,151700,268693915,3030,3030,3030,3030,50
20230906,151600,268542415,3030,3030,3030,3030,0
20230906,151500,268542415,3030,3030,3030,3030,0
20230906,151400,268542415,3030,3030,3030,3030,1
20230906,151300,268539385,3030,3030,3030,3030,58
20230906,151200,268363645,3035,3030,3035,3030,99
20230906,151100,268063670,3030,3030,3030,3030,1
20230906,151000,268060640,3030,3030,3030,3030,1
20230906,150900,268057610,3035,3035,3035,3035,0
20230906,150800,268057610,3035,3035,3035,3035,0
20230906,150700,268057610,3035,3035,3035,3035,0
20230906,150600,268057610,3035,3035,3035,3035,100
20230906,150500,267754110,3035,3030,3035,3030,7
20230906,150400,267732895,3030,3030,3030,3030,494
20230906,150300,266236075,3030,3030,3030,3030,43
20230906,150200,266105785,3035,3035,3035,3035,0
20230906,150100,266105785,3035,3030,3035,3030,153
20230906,150000,265642185,3030,3030,3035,3030,200
20230906,145900,265036135,3030,3035,3035,3030,211
20230906,145800,264396755,3030,3030,3030,3030,112
20230906,145700,264057395,3030,3030,3030,3030,0
20230906,145600,264057395,3030,3025,3030,3025,237
20230906,145500,263340435,3030,3025,3030,3025,64
20230906,145400,263146785,3030,3025,3030,3025,8310
20230906,145300,238007985,3030,3030,3030,3030,0
20230906,145200,238007985,3030,3030,3030,3030,161
20230906,145100,237520155,3035,3035,3035,3035,10
20230906,145000,237489805,3030,3030,3030,3030,19
20230906,144900,237432235,3035,3035,3035,3035,0
20230906,144800,237432235,3035,3025,3035,3025,285
20230906,144700,236568690,3030,3030,3030,3025,330
20230906,144600,235569740,3030,3035,3035,3030,111
20230906,144500,235232955,3035,3035,3035,3030,66
20230906,144400,235032725,3035,3030,3035,3030,395
20230906,144300,233835820,3030,3030,3030,3030,0
20230906,144200,233835820,3030,3030,3030,3025,2552
20230906,144100,226113260,3030,3030,3030,3030,14
20230906,144000,226070840,3030,3035,3035,3030,534
20230906,143900,224450320,3030,3030,3030,3030,0
20230906,143800,224450320,3030,3030,3030,3030,18
20230906,143700,224395780,3035,3035,3035,3035,0
20230906,143600,224395780,3035,3035,3035,3035,0
20230906,143500,224395780,3035,3035,3035,3035,0
20230906,143400,224395780,3035,3035,3035,3035,1
20230906,143300,224392745,3030,3030,3030,3030,0
20230906,143200,224392745,3030,3030,3030,3030,0
20230906,143100,224392745,3030,3030,3030,3030,110
20230906,143000,224059445,3040,3040,3040,3040,5
20230906,142900,224044245,3035,3035,3035,3035,0
20230906,142800,224044245,3035,3035,3035,3035,1
20230906,142700,224041210,3040,3040,3040,3040,1
20230906,142600,224038170,3025,3035,3040,3025,2180
20230906,142500,217436780,3035,3035,3035,3035,0
20230906,142400,217436780,3035,3035,3035,3035,14
20230906,142300,217394290,3040,3040,3040,3040,0
20230906,142200,217394290,3040,3040,3040,3040,0
20230906,142100,217394290,3040,3040,3040,3040,4
20230906,142000,217382130,3040,3040,3040,3040,17
20230906,141900,217330450,3040,3040,3040,3040,0
20230906,141800,217330450,3040,3040,3040,3040,0
20230906,141700,217330450,3040,3040,3040,3040,0
20230906,141600,217330450,3040,3040,3040,3040,0
20230906,141500,217330450,3040,3040,3040,3040,0
20230906,141400,217330450,3040,3040,3040,3040,0
20230906,141300,217330450,3040,3040,3040,3040,0
20230906,141200,217330450,3040,3040,3040,3040,0
20230906,141100,217330450,3040,3040,3040,3040,0
20230906,141000,217330450,3040,3040,3040,3040,4
20230906,140900,217318290,3040,3040,3040,3035,26
20230906,140800,217239305,3035,3035,3035,3035,99
20230906,140700,216938840,3035,3035,3035,3035,1
20230906,140600,216935805,3040,3040,3040,3040,0
20230906,140500,216935805,3040,3035,3040,3035,26
20230906,140400,216856870,3040,3040,3040,3040,0
20230906,140300,216856870,3040,3030,3040,3025,1001
20230906,140200,213828200,3040,3035,3040,3020,214
20230906,140100,213180540,3040,3040,3040,3040,1
20230906,140000,213177500,3040,3040,3040,3040,2
20230906,135900,213171420,3040,3040,3040,3040,8
20230906,135800,213147100,3040,3040,3040,3040,0
20230906,135700,213147100,3040,3040,3040,3040,30
20230906,135600,213055900,3040,3040,3040,3040,0
20230906,135500,213055900,3040,3040,3040,3040,0
20230906,135400,213055900,3040,3040,3040,3040,0
20230906,135300,213055900,3040,3035,3040,3035,2
20230906,135200,213049825,3040,3040,3040,3040,0
20230906,135100,213049825,3040,3040,3040,3040,0
20230906,135000,213049825,3040,3040,3040,3040,0
20230906,134900,213049825,3040,3040,3040,3040,0
20230906,134800,213049825,3040,3040,3040,3040,97
20230906,134700,212754945,3035,3035,3035,3035,0
20230906,134600,212754945,3035,3040,3040,3035,20
20230906,134500,212694150,3040,3040,3040,3040,0
20230906,134400,212694150,3040,3040,3040,3040,5
20230906,134300,212678950,3035,3035,3035,3035,0
20230906,134200,212678950,3035,3035,3035,3035,1
20230906,134100,212675915,3040,3040,3040,3040,0
20230906,134000,212675915,3040,3040,3040,3040,0
20230906,133900,212675915,3040,3040,3040,3040,0
20230906,133800,212675915,3040,3035,3040,3035,2
20230906,133700,212669840,3035,3035,3035,3035,0
20230906,133600,212669840,3035,3035,3035,3035,100
20230906,133500,212366340,3035,3035,3035,3035,1
20230906,133400,212363305,3040,3040,3040,3040,0
20230906,133300,212363305,3040,3040,3040,3040,0
20230906,133200,212363305,3040,3040,3040,3040,0
20230906,133100,212363305,3040,3040,3040,3040,0
20230906,133000,212363305,3040,3040,3040,3040,1
20230906,132900,212360265,3035,3035,3035,3035,0
20230906,132800,212360265,3035,3035,3035,3035,0
20230906,132700,212360265,3035,3035,3035,3035,1
20230906,132600,212357230,3040,3040,3040,3040,0
20230906,132500,212357230,3040,3040,3040,3040,0
20230906,132400,212357230,3040,3040,3040,3040,1
20230906,132300,212354190,3035,3040,3040,3035,2
20230906,132200,212348115,3020,3030,3030,3020,3000
20230906,132100,203270530,3040,3040,3040,3040,1
20230906,132000,203267490,3035,3035,3035,3035,0
20230906,131900,203267490,3035,3035,3035,3035,1
20230906,131800,203264455,3040,3040,3040,3040,0
20230906,131700,203264455,3040,3040,3040,3040,0
20230906,131600,203264455,3040,3040,3040,3040,1
20230906,131500,203261415,3030,3030,3030,3030,60
20230906,131400,203079615,3040,3040,3040,3040,0
20230906,131300,203079615,3040,3040,3040,3040,0
20230906,131200,203079615,3040,3040,3040,3040,1
20230906,131100,203076575,3035,3035,3035,3035,0
20230906,131000,203076575,3035,3035,3035,3035,0
20230906,130900,203076575,3035,3035,3035,3035,158
20230906,130800,202597045,3035,3035,3035,3035,0
20230906,130700,202597045,3035,3035,3035,3035,100
20230906,130600,202293545,3035,3035,3035,3035,0
20230906,130500,202293545,3035,3035,3035,3035,0
20230906,130400,202293545,3035,3035,3035,3035,0
20230906,130300,202293545,3035,3035,3035,3035,0
20230906,130200,202293545,3035,3035,3035,3035,0
20230906,130100,202293545,3035,3035,3035,3035,0
20230906,130000,202293545,3035,3035,3035,3035,1
20230906,125900,202290510,3035,3035,3035,3035,0
20230906,125800,202290510,3035,3035,3035,3035,0
20230906,125700,202290510,3035,3035,3035,3035,5
20230906,125600,202275335,3035,3035,3035,3035,5
20230906,125500,202260160,3035,3035,3035,3035,0
20230906,125400,202260160,3035,3035,3035,3035,9
20230906,125300,202232845,3035,3035,3035,3035,0
20230906,125200,202232845,3035,3035,3035,3035,1
20230906,125100,202229810,3040,3040,3040,3040,2
20230906,125000,202223730,3045,3045,3045,3045,0
20230906,124900,202223730,3045,3045,3045,3045,0
20230906,124800,202223730,3045,3045,3045,3045,0
20230906,124700,202223730,3045,3045,3045,3045,1
20230906,124600,202220685,3040,3040,3040,3040,0
20230906,124500,202220685,3040,3035,3040,3035,12
20230906,124400,202184230,3010,3010,3010,3010,0
20230906,124300,202184230,3010,3010,3010,3010,0
20230906,124200,202184230,3010,3045,3045,3010,3468
20230906,124100,191705005,3040,3050,3050,3040,2
20230906,124000,191698915,3035,3035,3035,3035,0
20230906,123900,191698915,3035,3035,3035,3035,1250
20230906,123800,187905165,3040,3040,3040,3040,0
20230906,123700,187905165,3040,3040,3040,3040,0
20230906,123600,187905165,3040,3040,3040,3040,0
20230906,123500,187905165,3040,3040,3040,3040,0
20230906,123400,187905165,3040,3040,3040,3040,0
20230906,123300,187905165,3040,3040,3040,3040,1000
20230906,123200,184865165,3040,3040,3040,3040,0
20230906,123100,184865165,3040,3040,3040,3040,0
20230906,123000,184865165,3040,3040,3040,3040,0
20230906,122900,184865165,3040,3040,3040,3040,91
20230906,122800,184588525,3040,3040,3040,3040,111
20230906,122700,184251085,3050,3045,3050,3045,2
20230906,122600,184244990,3040,3040,3040,3040,257
20230906,122500,183463710,3045,3045,3045,3045,3
20230906,122400,183454575,3045,3045,3045,3045,2
20230906,122300,183448485,3050,3050,3050,3050,0
20230906,122200,183448485,3050,3045,3050,3040,701
20230906,122100,181317430,3050,3050,3050,3050,0
20230906,122000,181317430,3050,3050,3050,3050,0
20230906,121900,181317430,3050,3050,3050,3050,0
20230906,121800,181317430,3050,3050,3050,3050,0
20230906,121700,181317430,3050,3050,3050,3050,1
20230906,121600,181314380,3050,3050,3050,3050,1
20230906,121500,181311330,3050,3050,3050,3050,0
20230906,121400,181311330,3050,3045,3050,3040,6020
20230906,121300,162998510,3050,3050,3050,3050,0
20230906,121200,162998510,3050,3050,3050,3050,0
20230906,121100,162998510,3050,3050,3050,3050,0
20230906,121000,162998510,3050,3050,3050,3050,0
20230906,120900,162998510,3050,3050,3050,3050,0
20230906,120800,162998510,3050,3050,3050,3050,1
20230906,120700,162995460,3050,3050,3050,3050,0
20230906,120600,162995460,3050,3050,3050,3050,0
20230906,120500,162995460,3050,3050,3050,3050,0
20230906,120400,162995460,3050,3050,3050,3050,0
20230906,120300,162995460,3050,3050,3050,3050,1
20230906,120200,162992410,3050,3050,3050,3050,0
20230906,120100,162992410,3050,3050,3050,3050,1
20230906,120000,162989360,3050,3050,3050,3050,12
20230906,115900,162952760,3050,3050,3050,3050,123
20230906,115800,162577610,3055,3055,3055,3055,0
20230906,115700,162577610,3055,3055,3055,3055,0
20230906,115600,162577610,3055,3055,3055,3055,0
20230906,115500,162577610,3055,3050,3055,3050,50
20230906,115400,162425060,3050,3055,3055,3050,15
20230906,115300,162379285,3055,3055,3055,3055,0
20230906,115200,162379285,3055,3055,3055,3055,0
20230906,115100,162379285,3055,3055,3055,3055,0
20230906,115000,162379285,3055,3055,3055,3055,3
20230906,114900,162370120,3060,3060,3060,3060,0
20230906,114800,162370120,3060,3060,3060,3060,40
20230906,114700,162247720,3060,3060,3060,3060,0
20230906,114600,162247720,3060,3060,3060,3060,1
20230906,114500,162244660,3050,3050,3050,3050,0
20230906,114400,162244660,3050,3050,3050,3050,0
20230906,114300,162244660,3050,3050,3050,3050,336
20230906,114200,161219860,3055,3060,3060,3055,101
20230906,114100,160910805,3060,3060,3060,3060,0
20230906,114000,160910805,3060,3060,3060,3060,0
20230906,113900,160910805,3060,3060,3065,3060,317
20230906,113800,159940780,3060,3060,3060,3060,0
20230906,113700,159940780,3060,3050,3060,3050,363
20230906,113600,158832025,3050,3055,3055,3050,112
20230906,113500,158490420,3060,3060,3060,3060,3
20230906,113400,158481240,3060,3055,3060,3050,327
20230906,113300,157483810,3055,3055,3055,3055,50
20230906,113200,157331060,3060,3055,3060,3055,4
20230906,113100,157318835,3060,3055,3060,3055,27
20230906,113000,157236345,3060,3060,3060,3060,0
20230906,112900,157236345,3060,3060,3060,3060,0
20230906,112800,157236345,3060,3060,3060,3060,1
20230906,112700,157233285,3060,3060,3060,3060,0
20230906,112600,157233285,3060,3055,3060,3055,46
20230906,112500,157092750,3055,3055,3055,3055,59
20230906,112400,156912505,3055,3055,3055,3055,0
20230906,112300,156912505,3055,3055,3055,3055,1
20230906,112200,156909450,3060,3060,3060,3060,0
20230906,112100,156909450,3060,3060,3060,3060,0
20230906,112000,156909450,3060,3060,3060,3060,1
20230906,111900,156906390,3050,3055,3055,3050,1000
20230906,111800,153856125,3060,3060,3060,3060,0
20230906,111700,153856125,3060,3060,3060,3060,0
20230906,111600,153856125,3060,3060,3060,3060,0
20230906,111500,153856125,3060,3060,3060,3060,0
20230906,111400,153856125,3060,3060,3060,3060,105
20230906,111300,153534825,3060,3060,3060,3060,0
20230906,111200,153534825,3060,3060,3060,3060,1
20230906,111100,153531765,3055,3055,3055,3055,200
20230906,111000,152920765,3055,3055,3055,3055,0
20230906,110900,152920765,3055,3055,3060,3055,31
20230906,110800,152826055,3060,3065,3065,3060,128
20230906,110700,152434365,3070,3070,3070,3070,1
20230906,110600,152431295,3070,3070,3070,3070,2
20230906,110500,152425155,3070,3060,3070,3060,392
20230906,110400,151225625,3070,3070,3070,3070,0
20230906,110300,151225625,3070,3070,3070,3070,70
20230906,110200,151010725,3070,3070,3070,3070,0
20230906,110100,151010725,3070,3070,3070,3070,200
20230906,110000,150396725,3070,3055,3070,3055,3
20230906,105900,150387545,3055,3055,3055,3050,34
20230906,105800,150283700,3050,3055,3055,3050,101
20230906,105700,149975645,3065,3055,3065,3050,101
20230906,105600,149667540,3055,3060,3060,3055,126
20230906,105500,149282575,3060,3060,3060,3060,500
20230906,105400,147752575,3060,3060,3060,3060,9
20230906,105300,147725035,3065,3065,3065,3065,1
20230906,105200,147721970,3070,3070,3070,3070,0
20230906,105100,147721970,3070,3070,3070,3070,0
20230906,105000,147721970,3070,3070,3070,3070,1
20230906,104900,147718900,3065,3065,3065,3065,0
20230906,104800,147718900,3065,3065,3065,3065,502
20230906,104700,146180270,3065,3065,3065,3065,0
20230906,104600,146180270,3065,3065,3065,3065,5
20230906,104500,146164945,3060,3060,3060,3060,5
20230906,104400,146149645,3060,3060,3060,3060,50
20230906,104300,145996645,3065,3065,3065,3065,4
20230906,104200,145984385,3070,3070,3070,3070,0
20230906,104100,145984385,3070,3070,3070,3070,1
20230906,104000,145981315,3065,3065,3065,3065,0
20230906,103900,145981315,3065,3065,3065,3065,0
20230906,103800,145981315,3065,3065,3065,3065,1
20230906,103700,145978250,3065,3065,3065,3065,2
20230906,103600,145972120,3070,3070,3070,3070,0
20230906,103500,145972120,3070,3070,3070,3070,1
20230906,103400,145969050,3070,3070,3070,3070,0
20230906,103300,145969050,3070,3070,3070,3070,0
20230906,103200,145969050,3070,3070,3070,3070,0
20230906,103100,145969050,3070,3065,3070,3065,939
20230906,103000,143087070,3060,3060,3060,3060,0
20230906,102900,143087070,3060,3065,3065,3060,701
20230906,102800,140942005,3060,3060,3060,3060,164
20230906,102700,140440165,3065,3050,3065,3050,601
20230906,102600,138606365,3045,3045,3045,3045,0
20230906,102500,138606365,3045,3045,3045,3045,0
20230906,102400,138606365,3045,3060,3060,3045,231
20230906,102300,137902075,3050,3050,3050,3050,0
20230906,102200,137902075,3050,3050,3050,3050,0
20230906,102100,137902075,3050,3050,3050,3050,0
20230906,102000,137902075,3050,3055,3055,3050,170
20230906,101900,137383570,3065,3055,3065,3050,101
20230906,101800,137075375,3070,3070,3070,3070,1
20230906,101700,137072305,3065,3065,3065,3065,200
20230906,101600,136459305,3065,3065,3065,3065,0
20230906,101500,136459305,3065,3065,3065,3065,0
20230906,101400,136459305,3065,3065,3065,3065,1
20230906,101300,136456240,3050,3050,3050,3050,155
20230906,101200,135983490,3050,3050,3050,3050,5
20230906,101100,135968240,3060,3060,3060,3060,133
20230906,101000,135561260,3065,3065,3065,3065,246
20230906,100900,134807270,3070,3045,3080,3040,2316
20230906,100800,127701295,3045,3045,3045,3040,2039
20230906,100700,121502545,3040,3045,3045,3040,237
20230906,100600,120781880,3045,3050,3050,3045,500
20230906,100500,119258875,3060,3060,3060,3060,3
20230906,100400,119249695,3055,3055,3055,3055,0
20230906,100300,119249695,3055,3055,3055,3055,2
20230906,100200,119243585,3060,3060,3060,3060,0
20230906,100100,119243585,3060,3060,3060,3060,300
20230906,100000,118325585,3060,3060,3060,3060,0
20230906,095900,118325585,3060,3065,3065,3055,307
20230906,095800,117386175,3060,3055,3065,3055,230
20230906,095700,116681900,3040,3040,3040,3040,0
20230906,095600,116681900,3040,3040,3040,3040,0
20230906,095500,116681900,3040,3040,3040,3040,500
20230906,095400,115161900,3050,3050,3050,3050,34
20230906,095300,115058200,3050,3050,3050,3050,39
20230906,095200,114939250,3050,3050,3050,3050,159
20230906,095100,114454300,3050,3050,3050,3050,5
20230906,095000,114439050,3050,3050,3050,3050,21
20230906,094900,114375000,3040,3040,3040,3040,0
20230906,094800,114375000,3040,3040,3040,3040,4771
20230906,094700,99871160,3030,3035,3035,3030,766
20230906,094600,97550175,3030,3030,3030,3030,0
20230906,094500,97550175,3030,3030,3030,3030,0
20230906,094400,97550175,3030,3030,3030,3030,0
20230906,094300,97550175,3030,3040,3040,3030,1000
20230906,094200,94514695,3040,3040,3040,3040,0
20230906,094100,94514695,3040,3040,3040,3040,19
20230906,094000,94456935,3045,3045,3045,3045,477
20230906,093900,93004470,3040,3040,3040,3040,163
20230906,093800,92508950,3040,3040,3040,3040,2
20230906,093700,92502870,3040,3040,3040,3040,336
20230906,093600,91481430,3045,3045,3045,3045,4885
20230906,093500,76606605,3045,3050,3050,3045,134
20230906,093400,76198105,3055,3050,3055,3050,101
20230906,093300,75890050,3050,3050,3050,3050,232
20230906,093200,75182450,3055,3050,3055,3050,146
20230906,093100,74737145,3050,3050,3050,3050,69
20230906,093000,74526695,3060,3060,3060,3060,122
20230906,092900,74153375,3055,3055,3055,3055,362
20230906,092800,73047465,3045,3050,3055,3045,189
20230906,092700,72471780,3045,3055,3055,3045,138
20230906,092600,72051560,3055,3050,3055,3050,91
20230906,092500,71773610,3045,3045,3045,3045,0
20230906,092400,71773610,3045,3045,3045,3045,271
20230906,092300,70948415,3045,3045,3045,3045,0
20230906,092200,70948415,3045,3045,3045,3045,0
20230906,092100,70948415,3045,3045,3045,3045,28
20230906,092000,70863155,3040,3045,3055,3040,1662
20230906,091900,65798095,3045,3035,3050,3035,5325
20230906,091800,49577900,3030,3030,3030,3030,0
20230906,091700,49577900,3030,3020,3030,3005,5890
20230906,091600,31859340,3000,3020,3020,3000,346
20230906,091500,30818690,3005,3015,3015,3000,3017
20230906,091400,21753430,3020,3030,3030,3020,1215
20230906,091300,18078135,3025,3025,3025,3025,1
20230906,091200,18075110,3040,3040,3040,3040,397
20230906,091100,16868230,3040,3040,3040,3040,0
20230906,091000,16868230,3040,3040,3040,3040,168
20230906,090900,16357510,3040,3020,3040,3020,547
20230906,090800,14705480,3030,3020,3030,3020,119
20230906,090700,14345505,3025,3025,3025,3025,10
20230906,090600,14315255,3030,3030,3030,3030,0
20230906,090500,14315255,3030,3025,3040,3025,1035
20230906,090400,11181025,3030,3030,3040,3030,209
20230906,090300,10547725,3025,3025,3025,3025,110
20230906,090200,10214975,3025,3025,3025,3025,1
20230906,090100,10211950,3025,3015,3025,3005,3053
20230906,090000,1036725,3005,3005,3005,3005,345