stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230920,194500,2414052740,9950,9950,9950,9950,2461
20230920,194400,2414052740,9950,9950,9950,9950,0
20230920,194300,2414052740,9950,9950,9950,9950,0
20230920,194200,2414052740,9950,9950,9950,9950,0
20230920,194100,2414052740,9950,9950,9950,9950,0
20230920,194000,2414052740,9950,9950,9950,9950,0
20230920,193900,2414052740,9950,9950,9950,9950,0
20230920,193800,2414052740,9950,9950,9950,9950,0
20230920,193700,2414052740,9950,9950,9950,9950,0
20230920,193600,2414052740,9950,9950,9950,9950,0
20230920,193500,2414052740,9950,9950,9950,9950,0
20230920,193400,2414052740,9950,9950,9950,9950,0
20230920,193300,2414052740,9950,9950,9950,9950,0
20230920,193200,2414052740,9950,9950,9950,9950,0
20230920,193100,2414052740,9950,9950,9950,9950,0
20230920,193000,2414052740,9950,9950,9950,9950,0
20230920,192900,2414052740,9950,9950,9950,9950,0
20230920,192800,2414052740,9950,9950,9950,9950,0
20230920,192700,2414052740,9950,9950,9950,9950,0
20230920,192600,2414052740,9950,9950,9950,9950,0
20230920,192500,2414052740,9950,9950,9950,9950,0
20230920,192400,2414052740,9950,9950,9950,9950,0
20230920,192300,2414052740,9950,9950,9950,9950,0
20230920,192200,2414052740,9950,9950,9950,9950,0
20230920,192100,2414052740,9950,9950,9950,9950,0
20230920,192000,2414052740,9950,9950,9950,9950,0
20230920,191900,2414052740,9950,9950,9950,9950,0
20230920,191800,2414052740,9950,9950,9950,9950,0
20230920,191700,2414052740,9950,9950,9950,9950,0
20230920,191600,2414052740,9950,9950,9950,9950,0
20230920,191500,2414052740,9950,9950,9950,9950,2461
20230920,191400,2414052740,9950,9950,9950,9950,0
20230920,191300,2414052740,9950,9950,9950,9950,0
20230920,191200,2414052740,9950,9950,9950,9950,0
20230920,191100,2414052740,9950,9950,9950,9950,0
20230920,191000,2414052740,9950,9950,9950,9950,0
20230920,190900,2414052740,9950,9950,9950,9950,0
20230920,190800,2414052740,9950,9950,9950,9950,0
20230920,190700,2414052740,9950,9950,9950,9950,0
20230920,190600,2414052740,9950,9950,9950,9950,0
20230920,190500,2414052740,9950,9950,9950,9950,0
20230920,190400,2414052740,9950,9950,9950,9950,0
20230920,190300,2414052740,9950,9950,9950,9950,0
20230920,190200,2414052740,9950,9950,9950,9950,0
20230920,190100,2414052740,9950,9950,9950,9950,0
20230920,190000,2414052740,9950,9950,9950,9950,0
20230920,185900,2414052740,9950,9950,9950,9950,0
20230920,185800,2414052740,9950,9950,9950,9950,0
20230920,185700,2414052740,9950,9950,9950,9950,0
20230920,185600,2414052740,9950,9950,9950,9950,0
20230920,185500,2414052740,9950,9950,9950,9950,0
20230920,185400,2414052740,9950,9950,9950,9950,0
20230920,185300,2414052740,9950,9950,9950,9950,0
20230920,185200,2414052740,9950,9950,9950,9950,0
20230920,185100,2414052740,9950,9950,9950,9950,0
20230920,185000,2414052740,9950,9950,9950,9950,0
20230920,184900,2414052740,9950,9950,9950,9950,0
20230920,184800,2414052740,9950,9950,9950,9950,0
20230920,184700,2414052740,9950,9950,9950,9950,0
20230920,184600,2414052740,9950,9950,9950,9950,0
20230920,184500,2414052740,9950,9950,9950,9950,2461
20230920,184400,2414052740,9950,9950,9950,9950,0
20230920,184300,2414052740,9950,9950,9950,9950,0
20230920,184200,2414052740,9950,9950,9950,9950,0
20230920,184100,2414052740,9950,9950,9950,9950,0
20230920,184000,2414052740,9950,9950,9950,9950,0
20230920,183900,2414052740,9950,9950,9950,9950,0
20230920,183800,2414052740,9950,9950,9950,9950,0
20230920,183700,2414052740,9950,9950,9950,9950,0
20230920,183600,2414052740,9950,9950,9950,9950,0
20230920,183500,2414052740,9950,9950,9950,9950,0
20230920,183400,2414052740,9950,9950,9950,9950,0
20230920,183300,2414052740,9950,9950,9950,9950,0
20230920,183200,2414052740,9950,9950,9950,9950,0
20230920,183100,2414052740,9950,9950,9950,9950,0
20230920,183000,2414052740,9950,9950,9950,9950,0
20230920,182900,2414052740,9950,9950,9950,9950,0
20230920,182800,2414052740,9950,9950,9950,9950,0
20230920,182700,2414052740,9950,9950,9950,9950,0
20230920,182600,2414052740,9950,9950,9950,9950,0
20230920,182500,2414052740,9950,9950,9950,9950,0
20230920,182400,2414052740,9950,9950,9950,9950,0
20230920,182300,2414052740,9950,9950,9950,9950,0
20230920,182200,2414052740,9950,9950,9950,9950,0
20230920,182100,2414052740,9950,9950,9950,9950,0
20230920,182000,2414052740,9950,9950,9950,9950,0
20230920,181900,2414052740,9950,9950,9950,9950,0
20230920,181800,2414052740,9950,9950,9950,9950,0
20230920,181700,2414052740,9950,9950,9950,9950,0
20230920,181600,2414052740,9950,9950,9950,9950,0
20230920,181500,2414052740,9950,9950,9950,9950,2461
20230920,181400,2414052740,9950,9950,9950,9950,0
20230920,181300,2414052740,9950,9950,9950,9950,0
20230920,181200,2414052740,9950,9950,9950,9950,0
20230920,181100,2414052740,9950,9950,9950,9950,0
20230920,181000,2414052740,9950,9950,9950,9950,0
20230920,180900,2414052740,9950,9950,9950,9950,0
20230920,180800,2414052740,9950,9950,9950,9950,0
20230920,180700,2414052740,9950,9950,9950,9950,0
20230920,180600,2414052740,9950,9950,9950,9950,0
20230920,180500,2414052740,9950,9950,9950,9950,0
20230920,180400,2414052740,9950,9950,9950,9950,0
20230920,180300,2414052740,9950,9950,9950,9950,0
20230920,180200,2414052740,9950,9950,9950,9950,0
20230920,180100,2414052740,9950,9950,9950,9950,0
20230920,180000,2414052740,9950,9950,9950,9950,0
20230920,175900,2414052740,9950,9950,9950,9950,0
20230920,175800,2414052740,9950,9950,9950,9950,0
20230920,175700,2414052740,9950,9950,9950,9950,0
20230920,175600,2414052740,9950,9950,9950,9950,0
20230920,175500,2414052740,9950,9950,9950,9950,0
20230920,175400,2414052740,9950,9950,9950,9950,0
20230920,175300,2414052740,9950,9950,9950,9950,0
20230920,175200,2414052740,9950,9950,9950,9950,0
20230920,175100,2414052740,9950,9950,9950,9950,0
20230920,175000,2414052740,9950,9950,9950,9950,0
20230920,174900,2414052740,9950,9950,9950,9950,0
20230920,174800,2414052740,9950,9950,9950,9950,0
20230920,174700,2414052740,9950,9950,9950,9950,0
20230920,174600,2414052740,9950,9950,9950,9950,0
20230920,174500,2414052740,9950,9950,9950,9950,2461
20230920,174400,2414052740,9950,9950,9950,9950,0
20230920,174300,2414052740,9950,9950,9950,9950,0
20230920,174200,2414052740,9950,9950,9950,9950,0
20230920,174100,2414052740,9950,9950,9950,9950,0
20230920,174000,2414052740,9950,9950,9950,9950,0
20230920,173900,2414052740,9950,9950,9950,9950,0
20230920,173800,2414052740,9950,9950,9950,9950,0
20230920,173700,2414052740,9950,9950,9950,9950,0
20230920,173600,2414052740,9950,9950,9950,9950,0
20230920,173500,2414052740,9950,9950,9950,9950,0
20230920,173400,2414052740,9950,9950,9950,9950,0
20230920,173300,2414052740,9950,9950,9950,9950,0
20230920,173200,2414052740,9950,9950,9950,9950,0
20230920,173100,2414052740,9950,9950,9950,9950,0
20230920,173000,2414052740,9950,9950,9950,9950,0
20230920,172900,2414052740,9950,9950,9950,9950,0
20230920,172800,2414052740,9950,9950,9950,9950,0
20230920,172700,2414052740,9950,9950,9950,9950,0
20230920,172600,2414052740,9950,9950,9950,9950,0
20230920,172500,2414052740,9950,9950,9950,9950,0
20230920,172400,2414052740,9950,9950,9950,9950,0
20230920,172300,2414052740,9950,9950,9950,9950,0
20230920,172200,2414052740,9950,9950,9950,9950,0
20230920,172100,2414052740,9950,9950,9950,9950,0
20230920,172000,2414052740,9950,9950,9950,9950,0
20230920,171900,2414052740,9950,9950,9950,9950,0
20230920,171800,2414052740,9950,9950,9950,9950,0
20230920,171700,2414052740,9950,9950,9950,9950,0
20230920,171600,2414052740,9950,9950,9950,9950,0
20230920,171500,2414052740,9950,9950,9950,9950,2461
20230920,171400,2414052740,9950,9950,9950,9950,0
20230920,171300,2414052740,9950,9950,9950,9950,0
20230920,171200,2414052740,9950,9950,9950,9950,0
20230920,171100,2414052740,9950,9950,9950,9950,0
20230920,171000,2414052740,9950,9950,9950,9950,0
20230920,170900,2414052740,9950,9950,9950,9950,0
20230920,170800,2414052740,9950,9950,9950,9950,0
20230920,170700,2414052740,9950,9950,9950,9950,0
20230920,170600,2414052740,9950,9950,9950,9950,0
20230920,170500,2414052740,9950,9950,9950,9950,0
20230920,170400,2414052740,9950,9950,9950,9950,0
20230920,170300,2414052740,9950,9950,9950,9950,0
20230920,170200,2414052740,9950,9950,9950,9950,0
20230920,170100,2414052740,9950,9950,9950,9950,0
20230920,170000,2414052740,9950,9950,9950,9950,0
20230920,165900,2414052740,9950,9950,9950,9950,0
20230920,165800,2414052740,9950,9950,9950,9950,0
20230920,165700,2414052740,9950,9950,9950,9950,0
20230920,165600,2414052740,9950,9950,9950,9950,0
20230920,165500,2414052740,9950,9950,9950,9950,0
20230920,165400,2414052740,9950,9950,9950,9950,0
20230920,165300,2414052740,9950,9950,9950,9950,0
20230920,165200,2414052740,9950,9950,9950,9950,0
20230920,165100,2414052740,9950,9950,9950,9950,0
20230920,165000,2414052740,9950,9950,9950,9950,0
20230920,164900,2414052740,9950,9950,9950,9950,0
20230920,164800,2414052740,9950,9950,9950,9950,0
20230920,164700,2414052740,9950,9950,9950,9950,0
20230920,164600,2414052740,9950,9950,9950,9950,0
20230920,164500,2414052740,9950,9950,9950,9950,2461
20230920,164400,2414052740,9950,9950,9950,9950,0
20230920,164300,2414052740,9950,9950,9950,9950,0
20230920,164200,2414052740,9950,9950,9950,9950,0
20230920,164100,2414052740,9950,9950,9950,9950,0
20230920,164000,2414052740,9950,9950,9950,9950,0
20230920,163900,2414052740,9950,9950,9950,9950,0
20230920,163800,2414052740,9950,9950,9950,9950,0
20230920,163700,2414052740,9950,9950,9950,9950,0
20230920,163600,2414052740,9950,9950,9950,9950,0
20230920,163500,2414052740,9950,9950,9950,9950,0
20230920,163400,2414052740,9950,9950,9950,9950,0
20230920,163300,2414052740,9950,9950,9950,9950,0
20230920,163200,2414052740,9950,9950,9950,9950,0
20230920,163100,2414052740,9950,9950,9950,9950,0
20230920,163000,2414052740,9950,9950,9950,9950,0
20230920,162900,2414052740,9950,9950,9950,9950,0
20230920,162800,2414052740,9950,9950,9950,9950,0
20230920,162700,2414052740,9950,9950,9950,9950,0
20230920,162600,2414052740,9950,9950,9950,9950,0
20230920,162500,2414052740,9950,9950,9950,9950,0
20230920,162400,2414052740,9950,9950,9950,9950,0
20230920,162300,2414052740,9950,9950,9950,9950,0
20230920,162200,2414052740,9950,9950,9950,9950,0
20230920,162100,2414052740,9950,9950,9950,9950,0
20230920,162000,2414052740,9950,9950,9950,9950,0
20230920,161900,2414052740,9950,9950,9950,9950,0
20230920,161800,2414052740,9950,9950,9950,9950,0
20230920,161700,2414052740,9950,9950,9950,9950,0
20230920,161600,2414052740,9950,9950,9950,9950,0
20230920,161500,2414052740,9950,9950,9950,9950,2461
20230920,161400,2414052740,9950,9950,9950,9950,0
20230920,161300,2414052740,9950,9950,9950,9950,0
20230920,161200,2414052740,9950,9950,9950,9950,0
20230920,161100,2414052740,9950,9950,9950,9950,0
20230920,161000,2414052740,9950,9950,9950,9950,0
20230920,160900,2414052740,9950,9950,9950,9950,0
20230920,160800,2414052740,9950,9950,9950,9950,0
20230920,160700,2414052740,9950,9950,9950,9950,0
20230920,160600,2414052740,9950,9950,9950,9950,0
20230920,160500,2414052740,9950,9950,9950,9950,0
20230920,160400,2414052740,9950,9950,9950,9950,0
20230920,160300,2414052740,9950,9950,9950,9950,0
20230920,160200,2414052740,9950,9950,9950,9950,0
20230920,160100,2414052740,9950,9950,9950,9950,0
20230920,160000,2414052740,9950,9950,9950,9950,0
20230920,155900,2414052740,9950,9950,9950,9950,0
20230920,155800,2414052740,9950,9950,9950,9950,0
20230920,155700,2414052740,9950,9950,9950,9950,0
20230920,155600,2414052740,9950,9950,9950,9950,0
20230920,155500,2414052740,9950,9950,9950,9950,0
20230920,155400,2414052740,9950,9950,9950,9950,0
20230920,155300,2414052740,9950,9950,9950,9950,0
20230920,155200,2414052740,9950,9950,9950,9950,0
20230920,155100,2414052740,9950,9950,9950,9950,0
20230920,155000,2414052740,9950,9950,9950,9950,0
20230920,154900,2414052740,9950,9950,9950,9950,0
20230920,154800,2414052740,9950,9950,9950,9950,0
20230920,154700,2414052740,9950,9950,9950,9950,0
20230920,154600,2414052740,9950,9950,9950,9950,0
20230920,154500,2414052740,9950,9950,9950,9950,2461
20230920,154400,2414052740,9950,9950,9950,9950,0
20230920,154300,2414052740,9950,9950,9950,9950,0
20230920,154200,2414052740,9950,9950,9950,9950,0
20230920,154100,2414052740,9950,9950,9950,9950,0
20230920,154000,2414052740,9950,9950,9950,9950,0
20230920,153900,2414052740,9950,9950,9950,9950,0
20230920,153800,2414052740,9950,9950,9950,9950,0
20230920,153700,2414052740,9950,9950,9950,9950,0
20230920,153600,2414052740,9950,9950,9950,9950,0
20230920,153500,2414052740,9950,9950,9950,9950,0
20230920,153400,2414052740,9950,9950,9950,9950,0
20230920,153300,2414052740,9950,9950,9950,9950,0
20230920,153200,2414052740,9950,9950,9950,9950,0
20230920,153100,2414052740,9950,9950,9950,9950,0
20230920,153000,2414052740,9950,9950,9950,9950,2461
20230920,152900,2389565790,9950,9950,9950,9950,0
20230920,152800,2389565790,9950,9950,9950,9950,0
20230920,152700,2389565790,9950,9950,9950,9950,0
20230920,152600,2389565790,9950,9950,9950,9950,0
20230920,152500,2389565790,9950,9950,9950,9950,0
20230920,152400,2389565790,9950,9950,9950,9950,0
20230920,152300,2389565790,9950,9950,9950,9950,0
20230920,152200,2389565790,9950,9950,9950,9950,0
20230920,152100,2389565790,9950,9950,9950,9950,0
20230920,152000,2389565790,9950,9950,9950,9950,0
20230920,151900,2389565790,9950,9940,9950,9940,538
20230920,151800,2384213450,9950,9950,9950,9940,880
20230920,151700,2375461550,9950,9930,9950,9930,495
20230920,151600,2370539330,9930,9910,9930,9910,234
20230920,151500,2368216110,9920,9900,9920,9900,615
20230920,151400,2362121290,9890,9880,9910,9880,2024
20230920,151300,2342123950,9880,9890,9890,9880,686
20230920,151200,2335341270,9880,9880,9880,9880,1132
20230920,151100,2324157110,9890,9920,9920,9890,6689
20230920,151000,2257960420,9920,9910,9920,9910,407
20230920,150900,2253924990,9920,9920,9930,9920,221
20230920,150800,2251732640,9920,9930,9930,9920,1154
20230920,150700,2240283460,9930,9930,9930,9930,103
20230920,150600,2239260670,9920,9930,9930,9920,1578
20230920,150500,2223606410,9930,9930,9930,9930,54
20230920,150400,2223070190,9940,9950,9950,9940,45
20230920,150300,2222622660,9950,9950,9950,9950,195
20230920,150200,2220682410,9950,9930,9950,9930,195
20230920,150100,2218744280,9930,9910,9930,9910,849
20230920,150000,2210327500,9910,9900,9910,9900,1260
20230920,145900,2197843330,9900,9900,9910,9900,379
20230920,145800,2194091180,9900,9900,9900,9890,346
20230920,145700,2190668770,9910,9890,9910,9890,601
20230920,145600,2184717830,9900,9900,9900,9890,28
20230920,145500,2184440800,9900,9920,9930,9900,647
20230920,145400,2178022560,9920,9910,9930,9910,13
20230920,145300,2177893600,9900,9900,9900,9900,1
20230920,145200,2177883700,9890,9880,9890,9880,284
20230920,145100,2175075090,9880,9880,9890,9880,526
20230920,145000,2169874200,9880,9880,9880,9880,14
20230920,144900,2169735880,9890,9840,9890,9830,242
20230920,144800,2167354530,9840,9840,9840,9830,1406
20230920,144700,2153532130,9840,9830,9840,9830,738
20230920,144600,2146277310,9830,9860,9860,9830,2035
20230920,144500,2126233180,9850,9880,9880,9850,4609
20230920,144400,2080800670,9890,9900,9900,9890,209
20230920,144300,2078732570,9900,9920,9920,9900,1060
20230920,144200,2068233860,9930,9930,9930,9930,8
20230920,144100,2068154420,9940,9930,9940,9930,201
20230920,144000,2066158480,9890,9920,9920,9890,800
20230920,143900,2058235030,9920,9930,9940,9920,52
20230920,143800,2057718890,9910,9910,9910,9910,505
20230920,143700,2052714340,9910,9910,9910,9900,223
20230920,143600,2050504710,9920,9920,9920,9920,59
20230920,143500,2049919430,9930,9930,9930,9920,150
20230920,143400,2048431040,9930,9930,9930,9930,103
20230920,143300,2047408250,9930,9940,9940,9930,25
20230920,143200,2047159900,9930,9950,9950,9930,645
20230920,143100,2040749480,9940,9930,9940,9930,106
20230920,143000,2039696840,9930,9940,9940,9930,312
20230920,142900,2036597960,9940,9950,9950,9940,206
20230920,142800,2034550260,9950,9970,9970,9950,334
20230920,142700,2031226890,9970,9960,9970,9960,24
20230920,142600,2030987680,9960,9960,9960,9960,50
20230920,142500,2030489680,9960,9950,9960,9950,1041
20230920,142400,2020131720,9950,9970,9970,9950,874
20230920,142300,2011425550,9960,9970,9970,9960,55
20230920,142200,2010877500,9980,9980,9980,9980,4
20230920,142100,2010837580,9990,9980,9990,9970,53
20230920,142000,2010308920,9970,9960,9970,9960,167
20230920,141900,2008645430,9960,9970,9970,9960,204
20230920,141800,2006613550,9970,9970,9970,9970,0
20230920,141700,2006613550,9970,9970,9970,9970,249
20230920,141600,2004131020,9980,9970,9980,9970,2122
20230920,141500,1982974530,9970,9970,9970,9970,1
20230920,141400,1982964560,9990,9990,9990,9990,145
20230920,141300,1981516010,9990,9980,9990,9970,433
20230920,141200,1977196970,9990,9990,9990,9990,5
20230920,141100,1977147020,10000,10000,10000,10000,3
20230920,141000,1977117020,10000,10000,10000,10000,0
20230920,140900,1977117020,10000,10010,10010,10000,195
20230920,140800,1975166570,10010,10010,10010,10010,0
20230920,140700,1975166570,10010,10050,10050,10010,102
20230920,140600,1974145470,10050,10070,10070,10050,68
20230920,140500,1973462050,10000,10070,10070,10000,12200
20230920,140400,1851415800,10070,10080,10080,10070,101
20230920,140300,1850398720,10030,10030,10090,10030,4226
20230920,140200,1807956350,10030,10020,10030,10020,639
20230920,140100,1801547790,10020,10020,10020,10020,38
20230920,140000,1801167030,10030,10010,10030,10010,118
20230920,135900,1799983930,10000,9990,10000,9980,2035
20230920,135800,1779644530,9990,9980,9990,9980,1376
20230920,135700,1765899410,9980,9980,9980,9980,267
20230920,135600,1763234750,9980,9970,9980,9960,578
20230920,135500,1757472530,9970,9970,9970,9970,65
20230920,135400,1756824480,9970,9970,9970,9970,181
20230920,135300,1755019910,9970,9970,9970,9970,117
20230920,135200,1753853420,9960,9960,9960,9960,278
20230920,135100,1751084540,9960,9970,9970,9960,23
20230920,135000,1750855450,9960,9960,9970,9950,290
20230920,134900,1747968060,9970,9960,9970,9960,117
20230920,134800,1746801580,9960,9960,9960,9960,31
20230920,134700,1746492820,9960,9960,9960,9960,42
20230920,134600,1746074500,9970,9960,9970,9960,72
20230920,134500,1745356710,9970,9930,9970,9930,12
20230920,134400,1745237470,9960,9930,9960,9930,183
20230920,134300,1743416750,9930,9930,9940,9930,328
20230920,134200,1740159660,9900,9860,9900,9860,1079
20230920,134100,1729517560,9850,9900,9900,9850,5226
20230920,134000,1677924120,9900,9910,9910,9900,662
20230920,133900,1671366380,9900,9940,9940,9900,94
20230920,133800,1670433950,9940,9940,9940,9940,153
20230920,133700,1668913130,9940,9910,9940,9910,221
20230920,133600,1666716420,9940,9940,9940,9940,20
20230920,133500,1666517620,9950,9950,9950,9950,183
20230920,133400,1664696770,9900,9900,9910,9900,5300
20230920,133300,1612226280,9960,9890,9960,9890,119
20230920,133200,1611048490,9900,9900,9900,9900,113
20230920,133100,1609929790,9900,9940,9940,9900,5740
20230920,133000,1553058110,9940,9940,9940,9940,0
20230920,132900,1553058110,9940,9950,9950,9940,956
20230920,132800,1543552370,9960,9960,9960,9960,0
20230920,132700,1543552370,9960,9960,9960,9960,127
20230920,132600,1542287450,9960,9970,9970,9960,53
20230920,132500,1541759060,9970,9980,9980,9970,3
20230920,132400,1541729140,9990,9970,9990,9970,6
20230920,132300,1541669250,9960,9960,9960,9960,24
20230920,132200,1541430210,9960,9960,9960,9960,14
20230920,132100,1541290770,9960,9960,9960,9960,700
20230920,132000,1534318770,9950,9960,9960,9950,1287
20230920,131900,1521512120,9960,9960,9960,9960,50
20230920,131800,1521014120,9960,9970,9970,9960,121
20230920,131700,1519808880,9990,9990,9990,9990,5
20230920,131600,1519758930,10000,9990,10000,9990,7
20230920,131500,1519688990,10000,10000,10000,10000,0
20230920,131400,1519688990,10000,10000,10000,10000,0
20230920,131300,1519688990,10000,10000,10000,10000,2
20230920,131200,1519668990,9950,9950,9950,9950,0
20230920,131100,1519668990,9950,9980,9980,9950,4441
20230920,131000,1475473890,9980,9980,10000,9980,1041
20230920,130900,1465084220,9980,9980,10000,9980,167
20230920,130800,1463416820,9980,10010,10020,9980,1685
20230920,130700,1446586470,10020,10020,10020,10020,0
20230920,130600,1446586470,10020,10010,10020,10010,222
20230920,130500,1444362450,10030,10030,10030,10030,0
20230920,130400,1444362450,10030,9970,10030,9960,573
20230920,130300,1438629960,9970,9980,9980,9970,1318
20230920,130200,1425479800,9980,9990,9990,9980,60
20230920,130100,1424880900,9990,9990,9990,9980,11
20230920,130000,1424771030,9980,9990,9990,9980,585
20230920,125900,1418931820,9990,9990,9990,9990,5
20230920,125800,1418881870,9990,9990,9990,9990,0
20230920,125700,1418881870,9990,10000,10000,9990,25
20230920,125600,1418631990,10000,10030,10030,10000,5553
20230920,125500,1363059610,10030,10040,10040,10020,126
20230920,125400,1361794880,10040,10020,10040,10020,133
20230920,125300,1360462010,10040,10040,10040,10040,20
20230920,125200,1360261210,10040,10020,10040,10020,120
20230920,125100,1359057280,10010,10000,10010,10000,1601
20230920,125000,1343043690,10000,9990,10000,9990,1553
20230920,124900,1327526660,9990,9970,9990,9970,27
20230920,124800,1327257120,9990,9990,9990,9990,0
20230920,124700,1327257120,9990,9980,9990,9970,413
20230920,124600,1323139360,9980,9980,9980,9980,355
20230920,124500,1319596460,9970,9970,9970,9970,200
20230920,124400,1317602460,9970,9960,9970,9960,103
20230920,124300,1316576050,9950,9970,9970,9950,140
20230920,124200,1315182250,9970,9950,9970,9940,832
20230920,124100,1306903770,9940,9950,9950,9940,266
20230920,124000,1304257080,9940,9930,9940,9930,611
20230920,123900,1298186930,9930,9930,9930,9930,542
20230920,123800,1292804870,9930,9930,9930,9930,28
20230920,123700,1292526830,9930,9930,9930,9920,161
20230920,123600,1290928600,9920,9930,9930,9920,100
20230920,123500,1289936550,9940,9920,9940,9910,47
20230920,123400,1289470400,9910,9930,9930,9910,2744
20230920,123300,1262251060,9930,9920,9930,9920,528
20230920,123200,1257012910,9930,9930,9930,9920,61
20230920,123100,1256407620,9920,9920,9920,9920,0
20230920,123000,1256407620,9920,9920,9920,9920,2
20230920,122900,1256387780,9920,9920,9920,9920,81
20230920,122800,1255584260,9940,9940,9940,9940,51
20230920,122700,1255077320,9940,9940,9940,9940,1
20230920,122600,1255067380,9950,9950,9950,9950,0
20230920,122500,1255067380,9950,9910,9950,9910,30
20230920,122400,1254769000,9890,9860,9890,9850,4454
20230920,122300,1210859710,9870,9890,9890,9870,4103
20230920,122200,1170333060,9890,9890,9890,9890,42
20230920,122100,1169917680,9890,9900,9900,9890,500
20230920,122000,1164972260,9900,9910,9910,9900,3000
20230920,121900,1135265550,9910,9910,9910,9910,14
20230920,121800,1135126810,9910,9900,9910,9900,98
20230920,121700,1134156590,9900,9910,9910,9900,107
20230920,121600,1133096340,9970,9970,9970,9970,20
20230920,121500,1132896940,9970,9960,9970,9960,8
20230920,121400,1132817230,9910,9900,9910,9900,32
20230920,121300,1132500120,9890,9890,9890,9890,210
20230920,121200,1130423220,9890,9940,9940,9890,14039
20230920,121100,991414710,9940,9950,9950,9940,111
20230920,121000,990311340,9950,9950,9950,9950,1500
20230920,120900,975386340,9950,9950,9950,9950,0
20230920,120800,975386340,9950,9950,9950,9950,0
20230920,120700,975386340,9950,9950,9950,9950,293
20230920,120600,972470990,9960,9970,9980,9960,220
20230920,120500,970279650,9970,9970,9970,9970,3
20230920,120400,970249740,9970,9970,9970,9970,6
20230920,120300,970189920,9950,9970,9970,9950,846
20230920,120200,961760810,9970,9970,9970,9970,0
20230920,120100,961760810,9970,9970,9970,9970,3
20230920,120000,961730900,9980,9980,9980,9980,1
20230920,115900,961720920,9960,9960,9960,9960,0
20230920,115800,961720920,9960,9970,9970,9960,141
20230920,115700,960316370,9980,9980,9980,9970,16
20230920,115600,960156750,9980,9980,9980,9980,0
20230920,115500,960156750,9980,9980,9980,9980,10
20230920,115400,960056950,9980,9980,9980,9980,40
20230920,115300,959657750,9980,9980,9980,9980,35
20230920,115200,959308450,9990,9990,9990,9990,16
20230920,115100,959148610,9980,9990,9990,9980,143
20230920,115000,957721140,9990,9990,10000,9990,141
20230920,114900,956312170,9990,10000,10000,9990,13
20230920,114800,956182230,10000,9960,10000,9960,399
20230920,114700,952197520,9960,9980,9980,9960,8
20230920,114600,952117760,9970,9980,9980,9970,45
20230920,114500,951669010,9980,9980,9980,9980,0
20230920,114400,951669010,9980,9980,9980,9980,1
20230920,114300,951659030,9980,9980,9980,9980,236
20230920,114200,949303750,9980,9980,9980,9980,10
20230920,114100,949203950,9980,9980,9980,9980,0
20230920,114000,949203950,9980,9980,9980,9980,15
20230920,113900,949054250,9980,9980,9980,9980,6
20230920,113800,948994370,9980,9980,9980,9980,4
20230920,113700,948954450,9940,9940,9940,9940,4
20230920,113600,948914690,9940,9970,9970,9890,18051
20230920,113500,769920130,9970,9970,9970,9970,20
20230920,113400,769720730,10000,9970,10000,9970,301
20230920,113300,766719730,9970,9970,9970,9970,5
20230920,113200,766669880,9970,9980,9980,9970,532
20230920,113100,761365790,9980,9980,9980,9980,13
20230920,113000,761236050,9960,9970,9970,9960,200
20230920,112900,759244040,9950,9950,9950,9950,0
20230920,112800,759244040,9950,9950,9950,9950,123
20230920,112700,758020190,9950,9970,9970,9950,2802
20230920,112600,730132180,10000,10000,10000,10000,0
20230920,112500,730132180,10000,9980,10000,9970,406
20230920,112400,726084080,9980,9990,9990,9980,419
20230920,112300,721902360,10000,9990,10000,9990,9
20230920,112200,721812440,9990,9990,9990,9990,210
20230920,112100,719714540,10000,10000,10000,10000,120
20230920,112000,718514540,9990,10000,10000,9990,15
20230920,111900,718364590,10000,10000,10000,10000,1
20230920,111800,718354590,9990,9990,9990,9990,76
20230920,111700,717595350,9990,9990,9990,9990,50
20230920,111600,717095850,9990,10000,10000,9990,76
20230920,111500,716336050,10000,10000,10000,10000,11
20230920,111400,716226050,10000,10000,10000,10000,103
20230920,111300,715196050,10000,10000,10000,10000,9
20230920,111200,715106050,9980,9980,9980,9980,0
20230920,111100,715106050,9980,9990,9990,9980,1005
20230920,111000,705075940,9990,9990,9990,9990,83
20230920,110900,704246770,9980,9980,9980,9980,1
20230920,110800,704236790,10000,9980,10000,9980,50
20230920,110700,703737390,9980,9980,9980,9980,0
20230920,110600,703737390,9980,9980,9980,9980,0
20230920,110500,703737390,9980,9990,10000,9980,350
20230920,110400,700240660,9990,9990,9990,9980,506
20230920,110300,695186220,9990,9990,9990,9980,152
20230920,110200,693668710,9990,9970,9990,9970,46
20230920,110100,693209540,9970,10000,10000,9960,1398
20230920,110000,679271520,9990,9980,10000,9980,54
20230920,105900,678732150,9980,10000,10000,9980,2148
20230920,105800,657272740,10000,10010,10010,10000,35
20230920,105700,656922690,10010,10010,10010,10010,17
20230920,105600,656752520,10000,10000,10000,10000,100
20230920,105500,655752520,10000,10000,10000,10000,0
20230920,105400,655752520,10000,10000,10000,10000,0
20230920,105300,655752520,10000,10000,10000,10000,0
20230920,105200,655752520,10000,10000,10000,10000,624
20230920,105100,649512520,10000,10000,10010,10000,363
20230920,105000,645882510,10000,10010,10010,10000,581
20230920,104900,640068470,10020,10020,10020,10020,411
20230920,104800,635950250,10020,10020,10020,10020,30
20230920,104700,635649650,10020,10020,10020,10020,0
20230920,104600,635649650,10020,10020,10020,10020,0
20230920,104500,635649650,10020,10020,10020,10020,30
20230920,104400,635349050,10020,10020,10020,10020,10
20230920,104300,635248850,10020,10020,10020,10020,61
20230920,104200,634637630,10010,10010,10010,10000,79
20230920,104100,633847040,10010,10010,10010,10010,110
20230920,104000,632745940,10010,10010,10010,10010,1
20230920,103900,632735930,10000,10000,10000,10000,151
20230920,103800,631225930,10010,10010,10010,10010,1
20230920,103700,631215920,10010,10000,10010,10000,2041
20230920,103600,610805620,10000,10000,10000,10000,10
20230920,103500,610705620,10000,10000,10000,10000,96
20230920,103400,609745620,9990,9990,9990,9990,118
20230920,103300,608566800,9990,9990,9990,9990,105
20230920,103200,607517850,9990,9980,10000,9980,362
20230920,103100,603899450,9980,9980,9980,9980,10
20230920,103000,603799650,9980,10010,10010,9980,4064
20230920,102900,563188520,10010,10020,10020,10010,661
20230920,102800,556571880,10020,10020,10020,10020,30
20230920,102700,556271280,10020,10030,10030,10020,1632
20230920,102600,539917540,10030,10040,10040,10030,601
20230920,102500,533885280,10050,10050,10050,10050,15
20230920,102400,533734530,10040,10050,10050,10040,108
20230920,102300,532649210,10050,10050,10050,10050,21
20230920,102200,532438160,10040,10040,10040,10040,0
20230920,102100,532438160,10040,10050,10050,10040,27
20230920,102000,532166970,10060,10050,10060,10050,101
20230920,101900,531151910,10050,10050,10050,10050,40
20230920,101800,530749910,10040,10060,10060,10040,1315
20230920,101700,517538470,10050,10050,10050,10050,15
20230920,101600,517387720,10050,10050,10050,10050,51
20230920,101500,516875170,10050,10060,10060,10050,21
20230920,101400,516664110,10060,10050,10060,10050,116
20230920,101300,515497230,10040,10040,10040,10040,180
20230920,101200,513690030,10060,10060,10060,10060,0
20230920,101100,513690030,10060,10050,10060,10050,144
20230920,101000,512241450,10060,10050,10060,10050,2
20230920,100900,512221340,10040,10030,10040,10030,207
20230920,100800,510143830,10030,10040,10040,10030,11
20230920,100700,510033430,10040,10040,10040,10040,241
20230920,100600,507613790,10060,10050,10060,10050,66
20230920,100500,506949850,10040,10030,10040,10020,1561
20230920,100400,491300210,10040,10050,10050,10040,314
20230920,100300,488145750,10060,10060,10060,10050,696
20230920,100200,481145010,10080,10090,10090,10080,70
20230920,100100,480438760,10100,10100,10100,10100,18
20230920,100000,480256960,10100,10100,10100,10060,112
20230920,095900,479126160,10100,10070,10100,10060,285
20230920,095800,476256440,10100,10100,10100,10100,0
20230920,095700,476256440,10100,10100,10110,10070,206
20230920,095600,474181700,10100,10110,10110,10100,21
20230920,095500,473969590,10110,10080,10110,10070,1636
20230920,095400,457433670,10090,10100,10100,10090,1766
20230920,095300,439611100,10090,10090,10090,10090,123
20230920,095200,438370030,10090,10080,10090,10070,171
20230920,095100,436646650,10080,10090,10090,10080,2
20230920,095000,436626480,10080,10080,10090,10080,115
20230920,094900,435467270,10080,10070,10080,10070,42
20230920,094800,435044010,10080,10080,10080,10080,1
20230920,094700,435033930,10040,10040,10040,10040,20
20230920,094600,434833130,10080,10080,10080,10080,1
20230920,094500,434823050,10040,10090,10090,10040,1266
20230920,094400,422109270,10060,10060,10060,10060,1
20230920,094300,422099210,10060,10060,10060,10060,0
20230920,094200,422099210,10060,10090,10090,10060,99
20230920,094100,421101290,10060,10050,10060,10050,180
20230920,094000,419290570,10050,10040,10050,10040,95
20230920,093900,418335850,10040,10020,10040,10020,638
20230920,093800,411936550,10030,10030,10030,10030,30
20230920,093700,411635650,10020,10020,10020,10020,10
20230920,093600,411535450,10020,10040,10040,10020,29
20230920,093500,411244590,10010,10010,10010,10010,0
20230920,093400,411244590,10010,10010,10010,10010,157
20230920,093300,409673020,10010,10000,10010,10000,110
20230920,093200,408572950,9990,10000,10060,9990,764
20230920,093100,400933140,10000,10000,10000,10000,132
20230920,093000,399613140,10000,10010,10050,10000,3461
20230920,092900,364998940,10010,10020,10030,10010,279
20230920,092800,362204330,10020,10020,10030,10010,44
20230920,092700,361763640,10000,10040,10050,10000,382
20230920,092600,357933110,10050,10100,10100,10050,499
20230920,092500,352913290,10110,10110,10110,10100,1101
20230920,092400,341784310,10110,10110,10110,10110,127
20230920,092300,340500340,10110,10120,10120,10110,23
20230920,092200,340267710,10120,10100,10130,10100,3038
20230920,092100,309537720,10100,10080,10100,10080,9
20230920,092000,309446960,10080,10100,10100,10080,176
20230920,091900,307670020,10100,10100,10100,10090,387
20230920,091800,303761410,10100,10010,10100,10010,3599
20230920,091700,267587940,10000,9990,10000,9990,1348
20230920,091600,254116830,9990,9970,9990,9970,895
20230920,091500,245180780,9990,9990,9990,9970,680
20230920,091400,238393970,9990,9990,9990,9980,468
20230920,091300,233721860,9990,10000,10000,9990,131
20230920,091200,232412610,10000,10000,10000,10000,479
20230920,091100,227622610,10000,10050,10050,10000,818
20230920,091000,219442140,10000,10010,10050,9950,5776
20230920,090900,161804060,10000,10060,10060,10000,1106
20230920,090800,150732810,10060,10060,10060,10000,1332
20230920,090700,137410090,10070,10010,10070,10010,106
20230920,090600,136348970,10000,10010,10080,10000,996
20230920,090500,126377020,10010,10120,10120,10000,7727
20230920,090400,48944260,10120,10120,10120,10110,294
20230920,090300,45970550,10120,10120,10120,10100,178
20230920,090200,44170530,10120,10050,10120,10050,167
20230920,090100,42491830,10030,10120,10120,10030,1084
20230920,090000,31614330,10030,10020,10130,10020,3150