stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230905,200000,972683050,5940,5940,5940,5940,866
20230905,195900,972683050,5940,5940,5940,5940,0
20230905,195800,972683050,5940,5940,5940,5940,0
20230905,195700,972683050,5940,5940,5940,5940,0
20230905,195600,972683050,5940,5940,5940,5940,0
20230905,195500,972683050,5940,5940,5940,5940,0
20230905,195400,972683050,5940,5940,5940,5940,0
20230905,195300,972683050,5940,5940,5940,5940,0
20230905,195200,972683050,5940,5940,5940,5940,0
20230905,195100,972683050,5940,5940,5940,5940,0
20230905,195000,972683050,5940,5940,5940,5940,0
20230905,194900,972683050,5940,5940,5940,5940,0
20230905,194800,972683050,5940,5940,5940,5940,0
20230905,194700,972683050,5940,5940,5940,5940,0
20230905,194600,972683050,5940,5940,5940,5940,0
20230905,194500,972683050,5940,5940,5940,5940,0
20230905,194400,972683050,5940,5940,5940,5940,0
20230905,194300,972683050,5940,5940,5940,5940,0
20230905,194200,972683050,5940,5940,5940,5940,0
20230905,194100,972683050,5940,5940,5940,5940,0
20230905,194000,972683050,5940,5940,5940,5940,0
20230905,193900,972683050,5940,5940,5940,5940,0
20230905,193800,972683050,5940,5940,5940,5940,0
20230905,193700,972683050,5940,5940,5940,5940,0
20230905,193600,972683050,5940,5940,5940,5940,0
20230905,193500,972683050,5940,5940,5940,5940,0
20230905,193400,972683050,5940,5940,5940,5940,0
20230905,193300,972683050,5940,5940,5940,5940,0
20230905,193200,972683050,5940,5940,5940,5940,0
20230905,193100,972683050,5940,5940,5940,5940,0
20230905,193000,972683050,5940,5940,5940,5940,866
20230905,192900,972683050,5940,5940,5940,5940,0
20230905,192800,972683050,5940,5940,5940,5940,0
20230905,192700,972683050,5940,5940,5940,5940,0
20230905,192600,972683050,5940,5940,5940,5940,0
20230905,192500,972683050,5940,5940,5940,5940,0
20230905,192400,972683050,5940,5940,5940,5940,0
20230905,192300,972683050,5940,5940,5940,5940,0
20230905,192200,972683050,5940,5940,5940,5940,0
20230905,192100,972683050,5940,5940,5940,5940,0
20230905,192000,972683050,5940,5940,5940,5940,0
20230905,191900,972683050,5940,5940,5940,5940,0
20230905,191800,972683050,5940,5940,5940,5940,0
20230905,191700,972683050,5940,5940,5940,5940,0
20230905,191600,972683050,5940,5940,5940,5940,0
20230905,191500,972683050,5940,5940,5940,5940,0
20230905,191400,972683050,5940,5940,5940,5940,0
20230905,191300,972683050,5940,5940,5940,5940,0
20230905,191200,972683050,5940,5940,5940,5940,0
20230905,191100,972683050,5940,5940,5940,5940,0
20230905,191000,972683050,5940,5940,5940,5940,0
20230905,190900,972683050,5940,5940,5940,5940,0
20230905,190800,972683050,5940,5940,5940,5940,0
20230905,190700,972683050,5940,5940,5940,5940,0
20230905,190600,972683050,5940,5940,5940,5940,0
20230905,190500,972683050,5940,5940,5940,5940,0
20230905,190400,972683050,5940,5940,5940,5940,0
20230905,190300,972683050,5940,5940,5940,5940,0
20230905,190200,972683050,5940,5940,5940,5940,0
20230905,190100,972683050,5940,5940,5940,5940,0
20230905,190000,972683050,5940,5940,5940,5940,866
20230905,185900,972683050,5940,5940,5940,5940,0
20230905,185800,972683050,5940,5940,5940,5940,0
20230905,185700,972683050,5940,5940,5940,5940,0
20230905,185600,972683050,5940,5940,5940,5940,0
20230905,185500,972683050,5940,5940,5940,5940,0
20230905,185400,972683050,5940,5940,5940,5940,0
20230905,185300,972683050,5940,5940,5940,5940,0
20230905,185200,972683050,5940,5940,5940,5940,0
20230905,185100,972683050,5940,5940,5940,5940,0
20230905,185000,972683050,5940,5940,5940,5940,0
20230905,184900,972683050,5940,5940,5940,5940,0
20230905,184800,972683050,5940,5940,5940,5940,0
20230905,184700,972683050,5940,5940,5940,5940,0
20230905,184600,972683050,5940,5940,5940,5940,0
20230905,184500,972683050,5940,5940,5940,5940,0
20230905,184400,972683050,5940,5940,5940,5940,0
20230905,184300,972683050,5940,5940,5940,5940,0
20230905,184200,972683050,5940,5940,5940,5940,0
20230905,184100,972683050,5940,5940,5940,5940,0
20230905,184000,972683050,5940,5940,5940,5940,0
20230905,183900,972683050,5940,5940,5940,5940,0
20230905,183800,972683050,5940,5940,5940,5940,0
20230905,183700,972683050,5940,5940,5940,5940,0
20230905,183600,972683050,5940,5940,5940,5940,0
20230905,183500,972683050,5940,5940,5940,5940,0
20230905,183400,972683050,5940,5940,5940,5940,0
20230905,183300,972683050,5940,5940,5940,5940,0
20230905,183200,972683050,5940,5940,5940,5940,0
20230905,183100,972683050,5940,5940,5940,5940,0
20230905,183000,972683050,5940,5940,5940,5940,866
20230905,182900,972683050,5940,5940,5940,5940,0
20230905,182800,972683050,5940,5940,5940,5940,0
20230905,182700,972683050,5940,5940,5940,5940,0
20230905,182600,972683050,5940,5940,5940,5940,0
20230905,182500,972683050,5940,5940,5940,5940,0
20230905,182400,972683050,5940,5940,5940,5940,0
20230905,182300,972683050,5940,5940,5940,5940,0
20230905,182200,972683050,5940,5940,5940,5940,0
20230905,182100,972683050,5940,5940,5940,5940,0
20230905,182000,972683050,5940,5940,5940,5940,0
20230905,181900,972683050,5940,5940,5940,5940,0
20230905,181800,972683050,5940,5940,5940,5940,0
20230905,181700,972683050,5940,5940,5940,5940,0
20230905,181600,972683050,5940,5940,5940,5940,0
20230905,181500,972683050,5940,5940,5940,5940,0
20230905,181400,972683050,5940,5940,5940,5940,0
20230905,181300,972683050,5940,5940,5940,5940,0
20230905,181200,972683050,5940,5940,5940,5940,0
20230905,181100,972683050,5940,5940,5940,5940,0
20230905,181000,972683050,5940,5940,5940,5940,0
20230905,180900,972683050,5940,5940,5940,5940,0
20230905,180800,972683050,5940,5940,5940,5940,0
20230905,180700,972683050,5940,5940,5940,5940,0
20230905,180600,972683050,5940,5940,5940,5940,0
20230905,180500,972683050,5940,5940,5940,5940,0
20230905,180400,972683050,5940,5940,5940,5940,0
20230905,180300,972683050,5940,5940,5940,5940,0
20230905,180200,972683050,5940,5940,5940,5940,0
20230905,180100,972683050,5940,5940,5940,5940,0
20230905,180000,972683050,5940,5940,5940,5940,866
20230905,175900,972683050,5940,5940,5940,5940,0
20230905,175800,972683050,5940,5940,5940,5940,0
20230905,175700,972683050,5940,5940,5940,5940,0
20230905,175600,972683050,5940,5940,5940,5940,0
20230905,175500,972683050,5940,5940,5940,5940,0
20230905,175400,972683050,5940,5940,5940,5940,0
20230905,175300,972683050,5940,5940,5940,5940,0
20230905,175200,972683050,5940,5940,5940,5940,0
20230905,175100,972683050,5940,5940,5940,5940,0
20230905,175000,972683050,5940,5940,5940,5940,0
20230905,174900,972683050,5940,5940,5940,5940,0
20230905,174800,972683050,5940,5940,5940,5940,0
20230905,174700,972683050,5940,5940,5940,5940,0
20230905,174600,972683050,5940,5940,5940,5940,0
20230905,174500,972683050,5940,5940,5940,5940,0
20230905,174400,972683050,5940,5940,5940,5940,0
20230905,174300,972683050,5940,5940,5940,5940,0
20230905,174200,972683050,5940,5940,5940,5940,0
20230905,174100,972683050,5940,5940,5940,5940,0
20230905,174000,972683050,5940,5940,5940,5940,0
20230905,173900,972683050,5940,5940,5940,5940,0
20230905,173800,972683050,5940,5940,5940,5940,0
20230905,173700,972683050,5940,5940,5940,5940,0
20230905,173600,972683050,5940,5940,5940,5940,0
20230905,173500,972683050,5940,5940,5940,5940,0
20230905,173400,972683050,5940,5940,5940,5940,0
20230905,173300,972683050,5940,5940,5940,5940,0
20230905,173200,972683050,5940,5940,5940,5940,0
20230905,173100,972683050,5940,5940,5940,5940,0
20230905,173000,972683050,5940,5940,5940,5940,866
20230905,172900,972683050,5940,5940,5940,5940,0
20230905,172800,972683050,5940,5940,5940,5940,0
20230905,172700,972683050,5940,5940,5940,5940,0
20230905,172600,972683050,5940,5940,5940,5940,0
20230905,172500,972683050,5940,5940,5940,5940,0
20230905,172400,972683050,5940,5940,5940,5940,0
20230905,172300,972683050,5940,5940,5940,5940,0
20230905,172200,972683050,5940,5940,5940,5940,0
20230905,172100,972683050,5940,5940,5940,5940,0
20230905,172000,972683050,5940,5940,5940,5940,0
20230905,171900,972683050,5940,5940,5940,5940,0
20230905,171800,972683050,5940,5940,5940,5940,0
20230905,171700,972683050,5940,5940,5940,5940,0
20230905,171600,972683050,5940,5940,5940,5940,0
20230905,171500,972683050,5940,5940,5940,5940,0
20230905,171400,972683050,5940,5940,5940,5940,0
20230905,171300,972683050,5940,5940,5940,5940,0
20230905,171200,972683050,5940,5940,5940,5940,0
20230905,171100,972683050,5940,5940,5940,5940,0
20230905,171000,972683050,5940,5940,5940,5940,0
20230905,170900,972683050,5940,5940,5940,5940,0
20230905,170800,972683050,5940,5940,5940,5940,0
20230905,170700,972683050,5940,5940,5940,5940,0
20230905,170600,972683050,5940,5940,5940,5940,0
20230905,170500,972683050,5940,5940,5940,5940,0
20230905,170400,972683050,5940,5940,5940,5940,0
20230905,170300,972683050,5940,5940,5940,5940,0
20230905,170200,972683050,5940,5940,5940,5940,0
20230905,170100,972683050,5940,5940,5940,5940,0
20230905,170000,972683050,5940,5940,5940,5940,866
20230905,165900,972683050,5940,5940,5940,5940,0
20230905,165800,972683050,5940,5940,5940,5940,0
20230905,165700,972683050,5940,5940,5940,5940,0
20230905,165600,972683050,5940,5940,5940,5940,0
20230905,165500,972683050,5940,5940,5940,5940,0
20230905,165400,972683050,5940,5940,5940,5940,0
20230905,165300,972683050,5940,5940,5940,5940,0
20230905,165200,972683050,5940,5940,5940,5940,0
20230905,165100,972683050,5940,5940,5940,5940,0
20230905,165000,972683050,5940,5940,5940,5940,0
20230905,164900,972683050,5940,5940,5940,5940,0
20230905,164800,972683050,5940,5940,5940,5940,0
20230905,164700,972683050,5940,5940,5940,5940,0
20230905,164600,972683050,5940,5940,5940,5940,0
20230905,164500,972683050,5940,5940,5940,5940,0
20230905,164400,972683050,5940,5940,5940,5940,0
20230905,164300,972683050,5940,5940,5940,5940,0
20230905,164200,972683050,5940,5940,5940,5940,0
20230905,164100,972683050,5940,5940,5940,5940,0
20230905,164000,972683050,5940,5940,5940,5940,0
20230905,163900,972683050,5940,5940,5940,5940,0
20230905,163800,972683050,5940,5940,5940,5940,0
20230905,163700,972683050,5940,5940,5940,5940,0
20230905,163600,972683050,5940,5940,5940,5940,0
20230905,163500,972683050,5940,5940,5940,5940,0
20230905,163400,972683050,5940,5940,5940,5940,0
20230905,163300,972683050,5940,5940,5940,5940,0
20230905,163200,972683050,5940,5940,5940,5940,0
20230905,163100,972683050,5940,5940,5940,5940,0
20230905,163000,972683050,5940,5940,5940,5940,866
20230905,162900,972683050,5940,5940,5940,5940,0
20230905,162800,972683050,5940,5940,5940,5940,0
20230905,162700,972683050,5940,5940,5940,5940,0
20230905,162600,972683050,5940,5940,5940,5940,0
20230905,162500,972683050,5940,5940,5940,5940,0
20230905,162400,972683050,5940,5940,5940,5940,0
20230905,162300,972683050,5940,5940,5940,5940,0
20230905,162200,972683050,5940,5940,5940,5940,0
20230905,162100,972683050,5940,5940,5940,5940,0
20230905,162000,972683050,5940,5940,5940,5940,0
20230905,161900,972683050,5940,5940,5940,5940,0
20230905,161800,972683050,5940,5940,5940,5940,0
20230905,161700,972683050,5940,5940,5940,5940,0
20230905,161600,972683050,5940,5940,5940,5940,0
20230905,161500,972683050,5940,5940,5940,5940,0
20230905,161400,972683050,5940,5940,5940,5940,0
20230905,161300,972683050,5940,5940,5940,5940,0
20230905,161200,972683050,5940,5940,5940,5940,0
20230905,161100,972683050,5940,5940,5940,5940,0
20230905,161000,972683050,5940,5940,5940,5940,0
20230905,160900,972683050,5940,5940,5940,5940,0
20230905,160800,972683050,5940,5940,5940,5940,0
20230905,160700,972683050,5940,5940,5940,5940,0
20230905,160600,972683050,5940,5940,5940,5940,0
20230905,160500,972683050,5940,5940,5940,5940,0
20230905,160400,972683050,5940,5940,5940,5940,0
20230905,160300,972683050,5940,5940,5940,5940,0
20230905,160200,972683050,5940,5940,5940,5940,0
20230905,160100,972683050,5940,5940,5940,5940,0
20230905,160000,972683050,5940,5940,5940,5940,866
20230905,155900,972683050,5940,5940,5940,5940,0
20230905,155800,972683050,5940,5940,5940,5940,0
20230905,155700,972683050,5940,5940,5940,5940,0
20230905,155600,972683050,5940,5940,5940,5940,0
20230905,155500,972683050,5940,5940,5940,5940,0
20230905,155400,972683050,5940,5940,5940,5940,0
20230905,155300,972683050,5940,5940,5940,5940,0
20230905,155200,972683050,5940,5940,5940,5940,0
20230905,155100,972683050,5940,5940,5940,5940,0
20230905,155000,972683050,5940,5940,5940,5940,0
20230905,154900,972683050,5940,5940,5940,5940,0
20230905,154800,972683050,5940,5940,5940,5940,0
20230905,154700,972683050,5940,5940,5940,5940,0
20230905,154600,972683050,5940,5940,5940,5940,0
20230905,154500,972683050,5940,5940,5940,5940,0
20230905,154400,972683050,5940,5940,5940,5940,0
20230905,154300,972683050,5940,5940,5940,5940,0
20230905,154200,972683050,5940,5940,5940,5940,0
20230905,154100,972683050,5940,5940,5940,5940,0
20230905,154000,972683050,5940,5940,5940,5940,0
20230905,153900,972683050,5940,5940,5940,5940,0
20230905,153800,972683050,5940,5940,5940,5940,0
20230905,153700,972683050,5940,5940,5940,5940,0
20230905,153600,972683050,5940,5940,5940,5940,0
20230905,153500,972683050,5940,5940,5940,5940,0
20230905,153400,972683050,5940,5940,5940,5940,0
20230905,153300,972683050,5940,5940,5940,5940,0
20230905,153200,972683050,5940,5940,5940,5940,0
20230905,153100,972683050,5940,5940,5940,5940,0
20230905,153000,972683050,5940,5940,5940,5940,1732
20230905,152900,967539010,5960,5960,5960,5960,0
20230905,152800,967539010,5960,5960,5960,5960,0
20230905,152700,967539010,5960,5960,5960,5960,0
20230905,152600,967539010,5960,5960,5960,5960,0
20230905,152500,967539010,5960,5960,5960,5960,0
20230905,152400,967539010,5960,5960,5960,5960,0
20230905,152300,967539010,5960,5960,5960,5960,0
20230905,152200,967539010,5960,5960,5960,5960,0
20230905,152100,967539010,5960,5960,5960,5960,0
20230905,152000,967539010,5960,5960,5960,5960,0
20230905,151900,967539010,5960,5960,5960,5930,250
20230905,151800,966049910,5960,5960,5960,5960,0
20230905,151700,966049910,5960,5960,5960,5960,1
20230905,151600,966043950,5930,5950,5970,5930,489
20230905,151500,963140830,5960,5960,5960,5950,43
20230905,151400,962884940,5960,5960,5960,5950,129
20230905,151300,962116820,5970,5960,5970,5960,42
20230905,151200,961866420,5960,5930,5960,5930,332
20230905,151100,959897630,5930,5950,5950,5930,335
20230905,151000,957909180,5950,5950,5980,5950,98
20230905,150900,957325940,5950,5990,5990,5950,179
20230905,150800,956259780,5990,5980,6000,5980,99
20230905,150700,955667280,6000,6000,6000,6000,22
20230905,150600,955535280,6000,6000,6000,6000,11
20230905,150500,955469280,5980,6000,6000,5980,816
20230905,150400,950587060,6010,6000,6010,6000,5703
20230905,150300,916361980,6000,6000,6000,6000,47
20230905,150200,916079980,6010,5980,6010,5980,1220
20230905,150100,908764780,5980,5980,5980,5970,352
20230905,150000,906662970,5980,5990,5990,5970,1036
20230905,145900,900460850,6010,5990,6010,5990,277
20230905,145800,898801590,6010,6010,6010,6010,461
20230905,145700,896030980,5990,6010,6010,5990,340
20230905,145600,893987980,6010,5990,6010,5980,4668
20230905,145500,865990460,5990,5980,5990,5970,2340
20230905,145400,851995380,5970,5980,5980,5960,309
20230905,145300,850150420,5970,5960,5970,5960,2221
20230905,145200,836901470,5960,5960,5960,5950,715
20230905,145100,832641470,5960,5940,5960,5940,714
20230905,145000,828392410,5940,5940,5950,5940,507
20230905,144900,825377210,5940,5950,5950,5940,252
20230905,144800,823880220,5950,5940,5950,5930,84
20230905,144700,823381270,5940,5930,5940,5930,1039
20230905,144600,817212140,5930,5930,5930,5930,2048
20230905,144500,805067500,5930,5910,5960,5900,8405
20230905,144400,755204430,5910,5890,5910,5890,2831
20230905,144300,738511320,5880,5880,5880,5880,1017
20230905,144200,732531360,5880,5870,5880,5870,890
20230905,144100,727306210,5870,5860,5870,5860,2588
20230905,144000,712140200,5860,5860,5860,5860,1
20230905,143900,712134340,5850,5850,5850,5850,694
20230905,143800,708074440,5850,5850,5850,5850,2
20230905,143700,708062740,5850,5850,5850,5850,1
20230905,143600,708056890,5830,5830,5830,5830,0
20230905,143500,708056890,5830,5840,5840,5830,457
20230905,143400,705388120,5840,5840,5840,5840,2
20230905,143300,705376440,5830,5820,5830,5820,313
20230905,143200,703551700,5820,5820,5820,5820,11
20230905,143100,703487680,5820,5810,5820,5810,328
20230905,143000,701578770,5810,5810,5810,5810,10
20230905,142900,701520670,5810,5810,5810,5810,0
20230905,142800,701520670,5810,5810,5810,5810,0
20230905,142700,701520670,5810,5820,5820,5810,41
20230905,142600,701282410,5830,5820,5830,5810,181
20230905,142500,700230630,5830,5830,5830,5830,1
20230905,142400,700224800,5810,5820,5820,5810,416
20230905,142300,697806690,5830,5820,5830,5820,426
20230905,142200,695323210,5830,5830,5830,5830,0
20230905,142100,695323210,5830,5830,5830,5830,0
20230905,142000,695323210,5830,5820,5830,5820,202
20230905,141900,694147550,5820,5820,5820,5820,100
20230905,141800,693565550,5830,5830,5830,5830,0
20230905,141700,693565550,5830,5820,5830,5820,191
20230905,141600,692453910,5830,5830,5830,5830,0
20230905,141500,692453910,5830,5830,5830,5830,95
20230905,141400,691900060,5820,5820,5820,5820,553
20230905,141300,688681600,5820,5820,5820,5820,8
20230905,141200,688635040,5800,5800,5800,5800,0
20230905,141100,688635040,5800,5800,5800,5800,0
20230905,141000,688635040,5800,5800,5800,5800,0
20230905,140900,688635040,5800,5800,5800,5800,0
20230905,140800,688635040,5800,5800,5800,5800,0
20230905,140700,688635040,5800,5800,5800,5800,0
20230905,140600,688635040,5800,5800,5800,5800,0
20230905,140500,688635040,5800,5840,5840,5800,1626
20230905,140400,679200260,5850,5850,5850,5850,3
20230905,140300,679182710,5800,5810,5810,5800,400
20230905,140200,676861360,5840,5820,5840,5820,1724
20230905,140100,666795650,5810,5810,5810,5810,1841
20230905,140000,656099440,5800,5800,5800,5800,0
20230905,135900,656099440,5800,5810,5810,5800,1455
20230905,135800,647648390,5810,5810,5810,5810,0
20230905,135700,647648390,5810,5810,5810,5810,0
20230905,135600,647648390,5810,5810,5810,5810,44
20230905,135500,647392750,5800,5800,5800,5800,141
20230905,135400,646574950,5800,5800,5800,5800,111
20230905,135300,645931150,5810,5810,5810,5810,1
20230905,135200,645925340,5810,5810,5810,5810,0
20230905,135100,645925340,5810,5810,5810,5810,20
20230905,135000,645809140,5810,5810,5810,5810,4
20230905,134900,645785900,5810,5810,5810,5810,14
20230905,134800,645704560,5810,5810,5810,5810,1
20230905,134700,645698750,5810,5810,5810,5810,5
20230905,134600,645669700,5810,5800,5810,5800,19
20230905,134500,645559490,5810,5810,5810,5810,2
20230905,134400,645547870,5810,5820,5820,5810,1423
20230905,134300,637279760,5820,5810,5820,5810,404
20230905,134200,634932080,5820,5820,5820,5820,0
20230905,134100,634932080,5820,5820,5820,5820,5
20230905,134000,634902980,5820,5820,5820,5820,36
20230905,133900,634693460,5820,5820,5820,5820,11
20230905,133800,634629440,5820,5820,5820,5820,2
20230905,133700,634617800,5820,5820,5820,5820,5
20230905,133600,634588700,5810,5810,5810,5810,3
20230905,133500,634571270,5820,5820,5820,5820,18
20230905,133400,634466510,5820,5820,5820,5820,15
20230905,133300,634379210,5820,5820,5820,5810,69
20230905,133200,633977920,5840,5840,5840,5840,28
20230905,133100,633814400,5840,5820,5840,5820,4
20230905,133000,633791100,5840,5840,5840,5840,0
20230905,132900,633791100,5840,5840,5840,5840,0
20230905,132800,633791100,5840,5830,5840,5830,101
20230905,132700,633201270,5830,5830,5830,5830,0
20230905,132600,633201270,5830,5830,5840,5810,152
20230905,132500,632315650,5830,5820,5830,5820,1100
20230905,132400,625913270,5820,5820,5820,5820,50
20230905,132300,625622270,5820,5820,5820,5820,2
20230905,132200,625610630,5810,5810,5810,5810,30
20230905,132100,625436330,5810,5810,5810,5810,150
20230905,132000,624564830,5810,5810,5810,5810,204
20230905,131900,623379590,5810,5830,5830,5810,3238
20230905,131800,604546010,5830,5830,5830,5830,1537
20230905,131700,595585300,5840,5840,5840,5840,346
20230905,131600,593564660,5840,5830,5840,5830,53
20230905,131500,593255640,5840,5840,5840,5840,0
20230905,131400,593255640,5840,5840,5840,5840,610
20230905,131300,589693240,5840,5840,5840,5840,10
20230905,131200,589634840,5830,5830,5830,5830,0
20230905,131100,589634840,5830,5830,5830,5830,123
20230905,131000,588917750,5830,5830,5830,5830,0
20230905,130900,588917750,5830,5830,5830,5830,0
20230905,130800,588917750,5830,5830,5830,5830,404
20230905,130700,586562430,5840,5830,5840,5830,433
20230905,130600,584034700,5840,5840,5840,5840,0
20230905,130500,584034700,5840,5840,5840,5840,10
20230905,130400,583976300,5840,5830,5840,5830,71
20230905,130300,583562090,5830,5830,5830,5830,5
20230905,130200,583532940,5830,5830,5830,5830,1
20230905,130100,583527110,5830,5810,5830,5810,476
20230905,130000,580756990,5800,5800,5800,5800,100
20230905,125900,580176990,5820,5800,5820,5780,424
20230905,125800,577725340,5820,5800,5820,5800,6
20230905,125700,577690520,5820,5820,5820,5820,61
20230905,125600,577335500,5790,5820,5820,5790,2200
20230905,125500,564589700,5820,5820,5820,5820,0
20230905,125400,564589700,5820,5820,5820,5810,298
20230905,125300,562858220,5830,5830,5830,5830,0
20230905,125200,562858220,5830,5840,5840,5830,13
20230905,125100,562782420,5830,5830,5830,5830,0
20230905,125000,562782420,5830,5820,5830,5820,113
20230905,124900,562124750,5830,5830,5830,5830,22
20230905,124800,561996490,5820,5820,5820,5820,0
20230905,124700,561996490,5820,5850,5850,5820,21
20230905,124600,561874240,5810,5820,5820,5810,370
20230905,124500,559723370,5820,5830,5830,5820,140
20230905,124400,558908170,5830,5830,5830,5830,1200
20230905,124300,551912170,5830,5830,5850,5820,565
20230905,124200,548618040,5890,5890,5890,5830,1363
20230905,124100,540629740,5900,5900,5900,5900,100
20230905,124000,540039740,5900,5920,5920,5900,362
20230905,123900,537900810,5920,5900,5920,5900,104
20230905,123800,537287130,5920,5920,5920,5920,0
20230905,123700,537287130,5920,5910,5920,5910,196
20230905,123600,536127370,5910,5910,5910,5910,100
20230905,123500,535536370,5910,5910,5910,5910,2
20230905,123400,535524550,5910,5910,5910,5910,2
20230905,123300,535512730,5920,5920,5920,5920,20
20230905,123200,535394330,5920,5910,5920,5910,408
20230905,123100,532980690,5910,5910,5910,5910,32
20230905,123000,532791570,5910,5910,5910,5910,137
20230905,122900,531981900,5910,5910,5910,5910,202
20230905,122800,530788080,5910,5900,5910,5900,597
20230905,122700,527262740,5900,5900,5900,5900,117
20230905,122600,526572440,5900,5880,5900,5880,2
20230905,122500,526560660,5880,5830,5880,5830,192
20230905,122400,525432640,5860,5840,5860,5800,3223
20230905,122300,506658350,5870,5870,5870,5870,409
20230905,122200,504257520,5860,5900,5900,5800,5341
20230905,122100,473119680,5870,5900,5900,5810,5788
20230905,122000,439324470,5870,5900,5900,5870,936
20230905,121900,433806180,5900,5890,5900,5890,432
20230905,121800,431258020,5890,5880,5890,5880,131
20230905,121700,430486680,5870,5860,5870,5860,12
20230905,121600,430416270,5850,5850,5870,5850,1029
20230905,121500,424393100,5850,5850,5850,5850,0
20230905,121400,424393100,5850,5850,5850,5850,5
20230905,121300,424363850,5850,5850,5850,5850,72
20230905,121200,423942650,5840,5840,5840,5840,0
20230905,121100,423942650,5840,5840,5840,5840,121
20230905,121000,423236010,5840,5840,5840,5840,255
20230905,120900,421746810,5840,5850,5850,5840,273
20230905,120800,420152360,5860,5860,5860,5860,2
20230905,120700,420140640,5860,5860,5860,5860,74
20230905,120600,419707000,5860,5870,5880,5860,523
20230905,120500,416633310,5880,5880,5880,5880,0
20230905,120400,416633310,5880,5880,5880,5880,0
20230905,120300,416633310,5880,5880,5880,5880,10
20230905,120200,416574510,5880,5880,5880,5880,21
20230905,120100,416451030,5880,5880,5880,5880,25
20230905,120000,416304030,5880,5880,5880,5880,2
20230905,115900,416292270,5880,5880,5880,5880,1600
20230905,115800,406884270,5890,5880,5890,5880,62
20230905,115700,406519690,5890,5890,5890,5880,199
20230905,115600,405348010,5890,5890,5890,5890,0
20230905,115500,405348010,5890,5880,5890,5880,108
20230905,115400,404712150,5890,5900,5900,5880,393
20230905,115300,402399540,5920,5930,5930,5910,590
20230905,115200,398907410,5940,5920,5940,5920,3000
20230905,115100,381111570,5920,5910,5920,5910,1887
20230905,115000,369940580,5910,5910,5910,5910,952
20230905,114900,364314260,5900,5870,5900,5870,3307
20230905,114800,344819620,5890,5870,5890,5870,1493
20230905,114700,336044390,5870,5870,5870,5870,169
20230905,114600,335052360,5870,5860,5870,5850,2022
20230905,114500,323197110,5860,5860,5860,5860,192
20230905,114400,322071990,5860,5850,5860,5850,137
20230905,114300,321270320,5860,5860,5860,5860,431
20230905,114200,318744660,5860,5860,5860,5850,1216
20230905,114100,311627900,5860,5840,5860,5840,1307
20230905,114000,303985910,5850,5840,5850,5840,63
20230905,113900,303617970,5840,5850,5850,5840,126
20230905,113800,302881870,5840,5840,5850,5830,980
20230905,113700,297152950,5830,5840,5840,5830,810
20230905,113600,292425440,5820,5820,5830,5820,1341
20230905,113500,284612950,5820,5810,5820,5810,1588
20230905,113400,275384680,5810,5810,5810,5800,2813
20230905,113300,259047160,5810,5800,5810,5800,667
20230905,113200,255172910,5800,5810,5810,5800,70
20230905,113100,254766720,5800,5780,5800,5780,2950
20230905,113000,237670560,5780,5780,5780,5780,111
20230905,112900,237028980,5790,5780,5790,5760,1094
20230905,112800,230702140,5780,5780,5780,5750,282
20230905,112700,229075180,5780,5780,5780,5780,1399
20230905,112600,220988960,5780,5790,5790,5760,2962
20230905,112500,203891470,5780,5780,5780,5770,1039
20230905,112400,197888090,5780,5760,5780,5760,1421
20230905,112300,189696740,5750,5730,5750,5720,1044
20230905,112200,183709440,5720,5700,5720,5700,1976
20230905,112100,172443660,5690,5680,5690,5660,2004
20230905,112000,161074240,5660,5650,5670,5650,3832
20230905,111900,139384940,5640,5640,5640,5640,1085
20230905,111800,133265540,5640,5620,5640,5620,2176
20230905,111700,121015310,5610,5620,5620,5610,281
20230905,111600,119437360,5620,5610,5620,5610,1320
20230905,111500,112026460,5610,5610,5610,5610,500
20230905,111400,109221460,5600,5600,5600,5600,8
20230905,111300,109176660,5600,5600,5600,5600,0
20230905,111200,109176660,5600,5610,5610,5600,79
20230905,111100,108733500,5610,5600,5610,5600,530
20230905,111000,105765200,5610,5600,5610,5600,437
20230905,110900,103317890,5590,5600,5600,5590,82
20230905,110800,102858940,5600,5600,5600,5600,33
20230905,110700,102674140,5600,5600,5600,5600,52
20230905,110600,102382940,5600,5600,5600,5600,33
20230905,110500,102198140,5600,5600,5600,5590,106
20230905,110400,101604550,5600,5600,5600,5590,280
20230905,110300,100036580,5600,5590,5600,5590,1877
20230905,110200,89541940,5580,5580,5580,5580,1054
20230905,110100,83660620,5580,5580,5590,5580,380
20230905,110000,81540040,5580,5580,5580,5580,33
20230905,105900,81355900,5580,5580,5580,5580,0
20230905,105800,81355900,5580,5580,5580,5580,8
20230905,105700,81311260,5580,5580,5580,5580,0
20230905,105600,81311260,5580,5580,5580,5580,69
20230905,105500,80926240,5580,5580,5580,5580,355
20230905,105400,78945340,5580,5580,5580,5580,0
20230905,105300,78945340,5580,5580,5580,5580,12
20230905,105200,78878380,5580,5580,5580,5580,8
20230905,105100,78833740,5580,5580,5580,5580,90
20230905,105000,78331540,5580,5580,5580,5580,0
20230905,104900,78331540,5580,5580,5580,5580,8
20230905,104800,78286900,5580,5580,5580,5580,8
20230905,104700,78242260,5580,5580,5580,5580,475
20230905,104600,75591760,5570,5580,5580,5570,11
20230905,104500,75530410,5580,5570,5580,5570,1617
20230905,104400,66516650,5570,5570,5570,5570,100
20230905,104300,65959650,5570,5570,5570,5570,0
20230905,104200,65959650,5570,5570,5570,5570,0
20230905,104100,65959650,5570,5570,5570,5570,0
20230905,104000,65959650,5570,5570,5570,5570,1
20230905,103900,65954080,5560,5570,5570,5560,313
20230905,103800,64212650,5570,5570,5570,5570,207
20230905,103700,63059660,5570,5570,5570,5570,0
20230905,103600,63059660,5570,5570,5570,5570,0
20230905,103500,63059660,5570,5570,5570,5570,1
20230905,103400,63054090,5580,5580,5580,5580,322
20230905,103300,61257330,5580,5580,5580,5580,0
20230905,103200,61257330,5580,5570,5580,5570,1036
20230905,103100,55486800,5570,5570,5570,5570,0
20230905,103000,55486800,5570,5570,5570,5570,65
20230905,102900,55124750,5570,5570,5570,5570,0
20230905,102800,55124750,5570,5570,5570,5570,0
20230905,102700,55124750,5570,5570,5570,5570,17
20230905,102600,55030060,5560,5560,5560,5560,0
20230905,102500,55030060,5560,5560,5560,5560,0
20230905,102400,55030060,5560,5570,5570,5560,54
20230905,102300,54729810,5560,5560,5560,5560,0
20230905,102200,54729810,5560,5560,5560,5560,0
20230905,102100,54729810,5560,5560,5560,5560,0
20230905,102000,54729810,5560,5560,5560,5560,18
20230905,101900,54629730,5590,5590,5590,5590,0
20230905,101800,54629730,5590,5590,5590,5590,0
20230905,101700,54629730,5590,5590,5590,5590,0
20230905,101600,54629730,5590,5590,5590,5590,85
20230905,101500,54154580,5590,5590,5590,5590,0
20230905,101400,54154580,5590,5590,5590,5590,0
20230905,101300,54154580,5590,5590,5590,5590,0
20230905,101200,54154580,5590,5590,5590,5590,0
20230905,101100,54154580,5590,5580,5590,5580,200
20230905,101000,53036730,5580,5580,5580,5580,301
20230905,100900,51357150,5580,5570,5580,5570,100
20230905,100800,50799810,5570,5570,5570,5570,400
20230905,100700,48571810,5570,5570,5570,5570,10
20230905,100600,48516110,5530,5540,5540,5530,3300
20230905,100500,30266360,5540,5560,5560,5540,450
20230905,100400,27764420,5550,5530,5550,5530,627
20230905,100300,24289490,5530,5530,5530,5530,0
20230905,100200,24289490,5530,5530,5530,5530,100
20230905,100100,23736490,5530,5530,5530,5530,0
20230905,100000,23736490,5530,5530,5530,5530,0
20230905,095900,23736490,5530,5530,5530,5530,0
20230905,095800,23736490,5530,5510,5530,5510,400
20230905,095700,21526250,5510,5510,5510,5510,0
20230905,095600,21526250,5510,5510,5510,5510,0
20230905,095500,21526250,5510,5510,5510,5510,20
20230905,095400,21416050,5500,5500,5500,5500,111
20230905,095300,20805550,5500,5500,5500,5500,5
20230905,095200,20778050,5510,5510,5510,5510,0
20230905,095100,20778050,5510,5510,5510,5510,0
20230905,095000,20778050,5510,5510,5510,5510,0
20230905,094900,20778050,5510,5510,5510,5510,0
20230905,094800,20778050,5510,5510,5510,5510,0
20230905,094700,20778050,5510,5510,5510,5510,0
20230905,094600,20778050,5510,5510,5510,5510,0
20230905,094500,20778050,5510,5510,5510,5510,0
20230905,094400,20778050,5510,5510,5510,5510,0
20230905,094300,20778050,5510,5500,5510,5500,105
20230905,094200,20200500,5500,5500,5500,5500,0
20230905,094100,20200500,5500,5500,5500,5500,3
20230905,094000,20184000,5490,5480,5490,5480,45
20230905,093900,19937240,5490,5490,5490,5490,0
20230905,093800,19937240,5490,5490,5490,5490,0
20230905,093700,19937240,5490,5490,5490,5490,0
20230905,093600,19937240,5490,5490,5490,5490,0
20230905,093500,19937240,5490,5490,5490,5490,1
20230905,093400,19931750,5500,5500,5500,5500,0
20230905,093300,19931750,5500,5500,5500,5500,1
20230905,093200,19926250,5500,5500,5500,5500,2
20230905,093100,19915250,5480,5480,5480,5480,8
20230905,093000,19871410,5500,5500,5500,5500,1
20230905,092900,19865910,5480,5490,5490,5480,200
20230905,092800,18769140,5500,5500,5500,5500,1
20230905,092700,18763640,5490,5490,5490,5490,110
20230905,092600,18159740,5500,5500,5500,5500,390
20230905,092500,16014740,5510,5510,5510,5510,444
20230905,092400,13568300,5530,5530,5530,5530,0
20230905,092300,13568300,5530,5530,5530,5530,6
20230905,092200,13535120,5520,5520,5520,5520,0
20230905,092100,13535120,5520,5520,5520,5520,5
20230905,092000,13507520,5510,5510,5510,5510,0
20230905,091900,13507520,5510,5510,5510,5510,20
20230905,091800,13397320,5550,5550,5550,5550,0
20230905,091700,13397320,5550,5550,5550,5550,0
20230905,091600,13397320,5550,5550,5550,5550,0
20230905,091500,13397320,5550,5550,5550,5550,0
20230905,091400,13397320,5550,5530,5550,5530,120
20230905,091300,12731570,5510,5510,5510,5510,0
20230905,091200,12731570,5510,5530,5530,5510,43
20230905,091100,12494440,5520,5520,5520,5520,0
20230905,091000,12494440,5520,5520,5520,5520,0
20230905,090900,12494440,5520,5520,5520,5520,61
20230905,090800,12157720,5560,5560,5560,5560,0
20230905,090700,12157720,5560,5560,5560,5560,0
20230905,090600,12157720,5560,5560,5560,5560,0
20230905,090500,12157720,5560,5560,5560,5560,0
20230905,090400,12157720,5560,5560,5560,5560,0
20230905,090300,12157720,5560,5550,5560,5520,129
20230905,090200,11442850,5560,5560,5560,5560,0
20230905,090100,11442850,5560,5470,5560,5470,143
20230905,090000,10660550,5470,5560,5560,5470,1919