stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230918,201700,328819930,5830,5830,5830,5830,2288
20230918,201600,328819930,5830,5830,5830,5830,0
20230918,201500,328819930,5830,5830,5830,5830,0
20230918,201400,328819930,5830,5830,5830,5830,0
20230918,201300,328819930,5830,5830,5830,5830,0
20230918,201200,328819930,5830,5830,5830,5830,0
20230918,201100,328819930,5830,5830,5830,5830,0
20230918,201000,328819930,5830,5830,5830,5830,0
20230918,200900,328819930,5830,5830,5830,5830,0
20230918,200800,328819930,5830,5830,5830,5830,0
20230918,200700,328819930,5830,5830,5830,5830,0
20230918,200600,328819930,5830,5830,5830,5830,0
20230918,200500,328819930,5830,5830,5830,5830,0
20230918,200400,328819930,5830,5830,5830,5830,0
20230918,200300,328819930,5830,5830,5830,5830,0
20230918,200200,328819930,5830,5830,5830,5830,0
20230918,200100,328819930,5830,5830,5830,5830,0
20230918,200000,328819930,5830,5830,5830,5830,0
20230918,195900,328819930,5830,5830,5830,5830,0
20230918,195800,328819930,5830,5830,5830,5830,0
20230918,195700,328819930,5830,5830,5830,5830,0
20230918,195600,328819930,5830,5830,5830,5830,0
20230918,195500,328819930,5830,5830,5830,5830,0
20230918,195400,328819930,5830,5830,5830,5830,0
20230918,195300,328819930,5830,5830,5830,5830,0
20230918,195200,328819930,5830,5830,5830,5830,0
20230918,195100,328819930,5830,5830,5830,5830,0
20230918,195000,328819930,5830,5830,5830,5830,0
20230918,194900,328819930,5830,5830,5830,5830,0
20230918,194800,328819930,5830,5830,5830,5830,0
20230918,194700,328819930,5830,5830,5830,5830,2288
20230918,194600,328819930,5830,5830,5830,5830,0
20230918,194500,328819930,5830,5830,5830,5830,0
20230918,194400,328819930,5830,5830,5830,5830,0
20230918,194300,328819930,5830,5830,5830,5830,0
20230918,194200,328819930,5830,5830,5830,5830,0
20230918,194100,328819930,5830,5830,5830,5830,0
20230918,194000,328819930,5830,5830,5830,5830,0
20230918,193900,328819930,5830,5830,5830,5830,0
20230918,193800,328819930,5830,5830,5830,5830,0
20230918,193700,328819930,5830,5830,5830,5830,0
20230918,193600,328819930,5830,5830,5830,5830,0
20230918,193500,328819930,5830,5830,5830,5830,0
20230918,193400,328819930,5830,5830,5830,5830,0
20230918,193300,328819930,5830,5830,5830,5830,0
20230918,193200,328819930,5830,5830,5830,5830,0
20230918,193100,328819930,5830,5830,5830,5830,0
20230918,193000,328819930,5830,5830,5830,5830,0
20230918,192900,328819930,5830,5830,5830,5830,0
20230918,192800,328819930,5830,5830,5830,5830,0
20230918,192700,328819930,5830,5830,5830,5830,0
20230918,192600,328819930,5830,5830,5830,5830,0
20230918,192500,328819930,5830,5830,5830,5830,0
20230918,192400,328819930,5830,5830,5830,5830,0
20230918,192300,328819930,5830,5830,5830,5830,0
20230918,192200,328819930,5830,5830,5830,5830,0
20230918,192100,328819930,5830,5830,5830,5830,0
20230918,192000,328819930,5830,5830,5830,5830,0
20230918,191900,328819930,5830,5830,5830,5830,0
20230918,191800,328819930,5830,5830,5830,5830,0
20230918,191700,328819930,5830,5830,5830,5830,2288
20230918,191600,328819930,5830,5830,5830,5830,0
20230918,191500,328819930,5830,5830,5830,5830,0
20230918,191400,328819930,5830,5830,5830,5830,0
20230918,191300,328819930,5830,5830,5830,5830,0
20230918,191200,328819930,5830,5830,5830,5830,0
20230918,191100,328819930,5830,5830,5830,5830,0
20230918,191000,328819930,5830,5830,5830,5830,0
20230918,190900,328819930,5830,5830,5830,5830,0
20230918,190800,328819930,5830,5830,5830,5830,0
20230918,190700,328819930,5830,5830,5830,5830,0
20230918,190600,328819930,5830,5830,5830,5830,0
20230918,190500,328819930,5830,5830,5830,5830,0
20230918,190400,328819930,5830,5830,5830,5830,0
20230918,190300,328819930,5830,5830,5830,5830,0
20230918,190200,328819930,5830,5830,5830,5830,0
20230918,190100,328819930,5830,5830,5830,5830,0
20230918,190000,328819930,5830,5830,5830,5830,0
20230918,185900,328819930,5830,5830,5830,5830,0
20230918,185800,328819930,5830,5830,5830,5830,0
20230918,185700,328819930,5830,5830,5830,5830,0
20230918,185600,328819930,5830,5830,5830,5830,0
20230918,185500,328819930,5830,5830,5830,5830,0
20230918,185400,328819930,5830,5830,5830,5830,0
20230918,185300,328819930,5830,5830,5830,5830,0
20230918,185200,328819930,5830,5830,5830,5830,0
20230918,185100,328819930,5830,5830,5830,5830,0
20230918,185000,328819930,5830,5830,5830,5830,0
20230918,184900,328819930,5830,5830,5830,5830,0
20230918,184800,328819930,5830,5830,5830,5830,0
20230918,184700,328819930,5830,5830,5830,5830,2288
20230918,184600,328819930,5830,5830,5830,5830,0
20230918,184500,328819930,5830,5830,5830,5830,0
20230918,184400,328819930,5830,5830,5830,5830,0
20230918,184300,328819930,5830,5830,5830,5830,0
20230918,184200,328819930,5830,5830,5830,5830,0
20230918,184100,328819930,5830,5830,5830,5830,0
20230918,184000,328819930,5830,5830,5830,5830,0
20230918,183900,328819930,5830,5830,5830,5830,0
20230918,183800,328819930,5830,5830,5830,5830,0
20230918,183700,328819930,5830,5830,5830,5830,0
20230918,183600,328819930,5830,5830,5830,5830,0
20230918,183500,328819930,5830,5830,5830,5830,0
20230918,183400,328819930,5830,5830,5830,5830,0
20230918,183300,328819930,5830,5830,5830,5830,0
20230918,183200,328819930,5830,5830,5830,5830,0
20230918,183100,328819930,5830,5830,5830,5830,0
20230918,183000,328819930,5830,5830,5830,5830,0
20230918,182900,328819930,5830,5830,5830,5830,0
20230918,182800,328819930,5830,5830,5830,5830,0
20230918,182700,328819930,5830,5830,5830,5830,0
20230918,182600,328819930,5830,5830,5830,5830,0
20230918,182500,328819930,5830,5830,5830,5830,0
20230918,182400,328819930,5830,5830,5830,5830,0
20230918,182300,328819930,5830,5830,5830,5830,0
20230918,182200,328819930,5830,5830,5830,5830,0
20230918,182100,328819930,5830,5830,5830,5830,0
20230918,182000,328819930,5830,5830,5830,5830,0
20230918,181900,328819930,5830,5830,5830,5830,0
20230918,181800,328819930,5830,5830,5830,5830,0
20230918,181700,328819930,5830,5830,5830,5830,2288
20230918,181600,328819930,5830,5830,5830,5830,0
20230918,181500,328819930,5830,5830,5830,5830,0
20230918,181400,328819930,5830,5830,5830,5830,0
20230918,181300,328819930,5830,5830,5830,5830,0
20230918,181200,328819930,5830,5830,5830,5830,0
20230918,181100,328819930,5830,5830,5830,5830,0
20230918,181000,328819930,5830,5830,5830,5830,0
20230918,180900,328819930,5830,5830,5830,5830,0
20230918,180800,328819930,5830,5830,5830,5830,0
20230918,180700,328819930,5830,5830,5830,5830,0
20230918,180600,328819930,5830,5830,5830,5830,0
20230918,180500,328819930,5830,5830,5830,5830,0
20230918,180400,328819930,5830,5830,5830,5830,0
20230918,180300,328819930,5830,5830,5830,5830,0
20230918,180200,328819930,5830,5830,5830,5830,0
20230918,180100,328819930,5830,5830,5830,5830,0
20230918,180000,328819930,5830,5830,5830,5830,0
20230918,175900,328819930,5830,5830,5830,5830,0
20230918,175800,328819930,5830,5830,5830,5830,0
20230918,175700,328819930,5830,5830,5830,5830,0
20230918,175600,328819930,5830,5830,5830,5830,0
20230918,175500,328819930,5830,5830,5830,5830,0
20230918,175400,328819930,5830,5830,5830,5830,0
20230918,175300,328819930,5830,5830,5830,5830,0
20230918,175200,328819930,5830,5830,5830,5830,0
20230918,175100,328819930,5830,5830,5830,5830,0
20230918,175000,328819930,5830,5830,5830,5830,0
20230918,174900,328819930,5830,5830,5830,5830,0
20230918,174800,328819930,5830,5830,5830,5830,0
20230918,174700,328819930,5830,5830,5830,5830,2288
20230918,174600,328819930,5830,5830,5830,5830,0
20230918,174500,328819930,5830,5830,5830,5830,0
20230918,174400,328819930,5830,5830,5830,5830,0
20230918,174300,328819930,5830,5830,5830,5830,0
20230918,174200,328819930,5830,5830,5830,5830,0
20230918,174100,328819930,5830,5830,5830,5830,0
20230918,174000,328819930,5830,5830,5830,5830,0
20230918,173900,328819930,5830,5830,5830,5830,0
20230918,173800,328819930,5830,5830,5830,5830,0
20230918,173700,328819930,5830,5830,5830,5830,0
20230918,173600,328819930,5830,5830,5830,5830,0
20230918,173500,328819930,5830,5830,5830,5830,0
20230918,173400,328819930,5830,5830,5830,5830,0
20230918,173300,328819930,5830,5830,5830,5830,0
20230918,173200,328819930,5830,5830,5830,5830,0
20230918,173100,328819930,5830,5830,5830,5830,0
20230918,173000,328819930,5830,5830,5830,5830,0
20230918,172900,328819930,5830,5830,5830,5830,0
20230918,172800,328819930,5830,5830,5830,5830,0
20230918,172700,328819930,5830,5830,5830,5830,0
20230918,172600,328819930,5830,5830,5830,5830,0
20230918,172500,328819930,5830,5830,5830,5830,0
20230918,172400,328819930,5830,5830,5830,5830,0
20230918,172300,328819930,5830,5830,5830,5830,0
20230918,172200,328819930,5830,5830,5830,5830,0
20230918,172100,328819930,5830,5830,5830,5830,0
20230918,172000,328819930,5830,5830,5830,5830,0
20230918,171900,328819930,5830,5830,5830,5830,0
20230918,171800,328819930,5830,5830,5830,5830,0
20230918,171700,328819930,5830,5830,5830,5830,2288
20230918,171600,328819930,5830,5830,5830,5830,0
20230918,171500,328819930,5830,5830,5830,5830,0
20230918,171400,328819930,5830,5830,5830,5830,0
20230918,171300,328819930,5830,5830,5830,5830,0
20230918,171200,328819930,5830,5830,5830,5830,0
20230918,171100,328819930,5830,5830,5830,5830,0
20230918,171000,328819930,5830,5830,5830,5830,0
20230918,170900,328819930,5830,5830,5830,5830,0
20230918,170800,328819930,5830,5830,5830,5830,0
20230918,170700,328819930,5830,5830,5830,5830,0
20230918,170600,328819930,5830,5830,5830,5830,0
20230918,170500,328819930,5830,5830,5830,5830,0
20230918,170400,328819930,5830,5830,5830,5830,0
20230918,170300,328819930,5830,5830,5830,5830,0
20230918,170200,328819930,5830,5830,5830,5830,0
20230918,170100,328819930,5830,5830,5830,5830,0
20230918,170000,328819930,5830,5830,5830,5830,0
20230918,165900,328819930,5830,5830,5830,5830,0
20230918,165800,328819930,5830,5830,5830,5830,0
20230918,165700,328819930,5830,5830,5830,5830,0
20230918,165600,328819930,5830,5830,5830,5830,0
20230918,165500,328819930,5830,5830,5830,5830,0
20230918,165400,328819930,5830,5830,5830,5830,0
20230918,165300,328819930,5830,5830,5830,5830,0
20230918,165200,328819930,5830,5830,5830,5830,0
20230918,165100,328819930,5830,5830,5830,5830,0
20230918,165000,328819930,5830,5830,5830,5830,0
20230918,164900,328819930,5830,5830,5830,5830,0
20230918,164800,328819930,5830,5830,5830,5830,0
20230918,164700,328819930,5830,5830,5830,5830,2288
20230918,164600,328819930,5830,5830,5830,5830,0
20230918,164500,328819930,5830,5830,5830,5830,0
20230918,164400,328819930,5830,5830,5830,5830,0
20230918,164300,328819930,5830,5830,5830,5830,0
20230918,164200,328819930,5830,5830,5830,5830,0
20230918,164100,328819930,5830,5830,5830,5830,0
20230918,164000,328819930,5830,5830,5830,5830,0
20230918,163900,328819930,5830,5830,5830,5830,0
20230918,163800,328819930,5830,5830,5830,5830,0
20230918,163700,328819930,5830,5830,5830,5830,0
20230918,163600,328819930,5830,5830,5830,5830,0
20230918,163500,328819930,5830,5830,5830,5830,0
20230918,163400,328819930,5830,5830,5830,5830,0
20230918,163300,328819930,5830,5830,5830,5830,0
20230918,163200,328819930,5830,5830,5830,5830,0
20230918,163100,328819930,5830,5830,5830,5830,0
20230918,163000,328819930,5830,5830,5830,5830,0
20230918,162900,328819930,5830,5830,5830,5830,0
20230918,162800,328819930,5830,5830,5830,5830,0
20230918,162700,328819930,5830,5830,5830,5830,0
20230918,162600,328819930,5830,5830,5830,5830,0
20230918,162500,328819930,5830,5830,5830,5830,0
20230918,162400,328819930,5830,5830,5830,5830,0
20230918,162300,328819930,5830,5830,5830,5830,0
20230918,162200,328819930,5830,5830,5830,5830,0
20230918,162100,328819930,5830,5830,5830,5830,0
20230918,162000,328819930,5830,5830,5830,5830,0
20230918,161900,328819930,5830,5830,5830,5830,0
20230918,161800,328819930,5830,5830,5830,5830,0
20230918,161700,328819930,5830,5830,5830,5830,2288
20230918,161600,328819930,5830,5830,5830,5830,0
20230918,161500,328819930,5830,5830,5830,5830,0
20230918,161400,328819930,5830,5830,5830,5830,0
20230918,161300,328819930,5830,5830,5830,5830,0
20230918,161200,328819930,5830,5830,5830,5830,0
20230918,161100,328819930,5830,5830,5830,5830,0
20230918,161000,328819930,5830,5830,5830,5830,0
20230918,160900,328819930,5830,5830,5830,5830,0
20230918,160800,328819930,5830,5830,5830,5830,0
20230918,160700,328819930,5830,5830,5830,5830,0
20230918,160600,328819930,5830,5830,5830,5830,0
20230918,160500,328819930,5830,5830,5830,5830,0
20230918,160400,328819930,5830,5830,5830,5830,0
20230918,160300,328819930,5830,5830,5830,5830,0
20230918,160200,328819930,5830,5830,5830,5830,0
20230918,160100,328819930,5830,5830,5830,5830,0
20230918,160000,328819930,5830,5830,5830,5830,0
20230918,155900,328819930,5830,5830,5830,5830,0
20230918,155800,328819930,5830,5830,5830,5830,0
20230918,155700,328819930,5830,5830,5830,5830,0
20230918,155600,328819930,5830,5830,5830,5830,0
20230918,155500,328819930,5830,5830,5830,5830,0
20230918,155400,328819930,5830,5830,5830,5830,0
20230918,155300,328819930,5830,5830,5830,5830,0
20230918,155200,328819930,5830,5830,5830,5830,0
20230918,155100,328819930,5830,5830,5830,5830,0
20230918,155000,328819930,5830,5830,5830,5830,0
20230918,154900,328819930,5830,5830,5830,5830,0
20230918,154800,328819930,5830,5830,5830,5830,0
20230918,154700,328819930,5830,5830,5830,5830,2288
20230918,154600,328819930,5830,5830,5830,5830,0
20230918,154500,328819930,5830,5830,5830,5830,0
20230918,154400,328819930,5830,5830,5830,5830,0
20230918,154300,328819930,5830,5830,5830,5830,0
20230918,154200,328819930,5830,5830,5830,5830,0
20230918,154100,328819930,5830,5830,5830,5830,0
20230918,154000,328819930,5830,5830,5830,5830,0
20230918,153900,328819930,5830,5830,5830,5830,0
20230918,153800,328819930,5830,5830,5830,5830,0
20230918,153700,328819930,5830,5830,5830,5830,0
20230918,153600,328819930,5830,5830,5830,5830,0
20230918,153500,328819930,5830,5830,5830,5830,0
20230918,153400,328819930,5830,5830,5830,5830,0
20230918,153300,328819930,5830,5830,5830,5830,0
20230918,153200,328819930,5830,5830,5830,5830,0
20230918,153100,328819930,5830,5830,5830,5830,0
20230918,153000,328819930,5830,5830,5830,5830,2288
20230918,152900,315480890,5900,5900,5900,5900,0
20230918,152800,315480890,5900,5900,5900,5900,0
20230918,152700,315480890,5900,5900,5900,5900,0
20230918,152600,315480890,5900,5900,5900,5900,0
20230918,152500,315480890,5900,5900,5900,5900,0
20230918,152400,315480890,5900,5900,5900,5900,0
20230918,152300,315480890,5900,5900,5900,5900,0
20230918,152200,315480890,5900,5900,5900,5900,0
20230918,152100,315480890,5900,5900,5900,5900,0
20230918,152000,315480890,5900,5900,5900,5900,0
20230918,151900,315480890,5900,5910,5910,5900,501
20230918,151800,312524980,5850,5850,5850,5850,4
20230918,151700,312501580,5910,5910,5910,5850,5
20230918,151600,312472210,5850,5850,5850,5850,4
20230918,151500,312448810,5850,5860,5860,5850,3
20230918,151400,312431240,5910,5860,5910,5860,21
20230918,151300,312308030,5910,5860,5910,5860,283
20230918,151200,310649510,5860,5840,5860,5840,4
20230918,151100,310626130,5860,5840,5860,5840,120
20230918,151000,309925310,5850,5870,5870,5840,264
20230918,150900,308381070,5870,5870,5870,5870,3
20230918,150800,308363460,5880,5840,5880,5840,5
20230918,150700,308334220,5900,5840,5900,5840,4
20230918,150600,308310800,5900,5840,5900,5840,4
20230918,150500,308287380,5900,5860,5920,5840,1102
20230918,150400,301841220,5850,5860,5860,5850,183
20230918,150300,300770200,5870,5940,5940,5870,13
20230918,150200,300693190,5930,5920,5930,5870,64
20230918,150100,300314410,5900,5880,5900,5860,183
20230918,150000,299236830,5860,5860,5860,5860,3
20230918,145900,299219250,5870,5870,5930,5870,142
20230918,145800,298382520,5860,5850,5860,5850,1119
20230918,145700,291832550,5850,5840,5860,5840,286
20230918,145600,290161230,5840,5850,5850,5830,666
20230918,145500,286275820,5850,5860,5860,5840,1558
20230918,145400,277168510,5860,5860,5860,5860,4
20230918,145300,277145070,5860,5870,5870,5860,7
20230918,145200,277104010,5860,5860,5860,5850,46
20230918,145100,276834480,5860,5860,5860,5860,4
20230918,145000,276811040,5860,5860,5870,5860,69
20230918,144900,276406300,5860,5850,5860,5850,12
20230918,144800,276336010,5850,5860,5860,5850,4
20230918,144700,276312600,5850,5850,5850,5850,3
20230918,144600,276295050,5850,5850,5850,5850,4
20230918,144500,276271650,5850,5850,5850,5850,3
20230918,144400,276254100,5850,5850,5850,5850,3
20230918,144300,276236550,5850,5900,5900,5850,54
20230918,144200,275918150,5890,5860,5890,5850,38
20230918,144100,275694600,5850,5870,5870,5850,1528
20230918,144000,266747490,5860,5870,5870,5860,559
20230918,143900,263468400,5870,5880,5880,5870,2003
20230918,143800,251709400,5880,5920,5930,5880,47
20230918,143700,251431080,5880,5890,5890,5880,4
20230918,143600,251407550,5880,5880,5880,5880,4
20230918,143500,251384030,5880,5870,5880,5870,131
20230918,143400,250615020,5870,5870,5870,5870,3
20230918,143300,250597410,5870,5870,5870,5870,3
20230918,143200,250579800,5870,5900,5900,5870,4
20230918,143100,250556270,5880,5920,5920,5880,203
20230918,143000,249354630,5880,5880,5880,5880,3
20230918,142900,249336990,5930,5870,5930,5870,1204
20230918,142800,242262510,5870,5870,5870,5870,3
20230918,142700,242244900,5870,5870,5870,5870,3
20230918,142600,242227290,5870,5880,5880,5870,66
20230918,142500,241839220,5930,5920,5930,5870,553
20230918,142400,238574610,5880,5880,5880,5880,4
20230918,142300,238551090,5880,5900,5920,5880,323
20230918,142200,236642080,5880,5900,5930,5880,33
20230918,142100,236447140,5900,5870,5900,5870,304
20230918,142000,234653660,5870,5870,5870,5870,3
20230918,141900,234636050,5870,5870,5870,5870,22
20230918,141800,234506910,5870,5870,5870,5870,104
20230918,141700,233896430,5870,5870,5870,5870,3
20230918,141600,233878820,5870,5870,5870,5870,88
20230918,141500,233362260,5870,5870,5870,5870,4
20230918,141400,233338780,5870,5870,5870,5870,288
20230918,141300,231648220,5870,5870,5870,5870,4
20230918,141200,231624740,5870,5870,5870,5870,3
20230918,141100,231607130,5870,5870,5870,5870,3
20230918,141000,231589520,5870,5870,5870,5870,4
20230918,140900,231566040,5870,5900,5900,5870,53
20230918,140800,231253430,5870,5870,5870,5870,89
20230918,140700,230731000,5870,5900,5900,5870,521
20230918,140600,227672220,5870,5870,5870,5870,3
20230918,140500,227654610,5870,5870,5870,5870,4
20230918,140400,227631130,5900,5900,5900,5900,100
20230918,140300,227041130,5870,5870,5870,5870,0
20230918,140200,227041130,5870,5870,5870,5870,0
20230918,140100,227041130,5870,5880,5880,5870,291
20230918,140000,225331960,5880,5880,5880,5880,0
20230918,135900,225331960,5880,5880,5880,5880,0
20230918,135800,225331960,5880,5880,5880,5880,2
20230918,135700,225320200,5870,5870,5870,5870,10
20230918,135600,225261500,5870,5870,5870,5870,0
20230918,135500,225261500,5870,5870,5870,5870,0
20230918,135400,225261500,5870,5870,5870,5870,0
20230918,135300,225261500,5870,5870,5870,5870,0
20230918,135200,225261500,5870,5870,5870,5870,10
20230918,135100,225202800,5870,5870,5870,5870,0
20230918,135000,225202800,5870,5870,5870,5870,0
20230918,134900,225202800,5870,5870,5870,5870,1
20230918,134800,225196930,5870,5870,5870,5870,0
20230918,134700,225196930,5870,5870,5870,5870,0
20230918,134600,225196930,5870,5870,5870,5870,0
20230918,134500,225196930,5870,5870,5870,5870,0
20230918,134400,225196930,5870,5870,5870,5870,46
20230918,134300,224926910,5860,5870,5870,5860,49
20230918,134200,224639600,5870,5870,5870,5870,0
20230918,134100,224639600,5870,5870,5870,5870,0
20230918,134000,224639600,5870,5870,5870,5870,0
20230918,133900,224639600,5870,5870,5870,5870,0
20230918,133800,224639600,5870,5870,5870,5870,0
20230918,133700,224639600,5870,5870,5870,5870,0
20230918,133600,224639600,5870,5870,5870,5870,0
20230918,133500,224639600,5870,5870,5870,5870,2
20230918,133400,224627860,5880,5880,5880,5880,0
20230918,133300,224627860,5880,5880,5880,5880,9
20230918,133200,224574940,5890,5890,5890,5890,0
20230918,133100,224574940,5890,5890,5890,5890,0
20230918,133000,224574940,5890,5890,5890,5890,18
20230918,132900,224468920,5900,5900,5900,5900,1
20230918,132800,224463020,5900,5900,5900,5900,0
20230918,132700,224463020,5900,5900,5900,5900,0
20230918,132600,224463020,5900,5900,5900,5900,0
20230918,132500,224463020,5900,5900,5900,5900,0
20230918,132400,224463020,5900,5900,5900,5900,0
20230918,132300,224463020,5900,5900,5900,5900,0
20230918,132200,224463020,5900,5900,5900,5900,0
20230918,132100,224463020,5900,5900,5900,5900,0
20230918,132000,224463020,5900,5900,5900,5900,0
20230918,131900,224463020,5900,5900,5900,5900,0
20230918,131800,224463020,5900,5900,5900,5900,0
20230918,131700,224463020,5900,5900,5900,5900,7
20230918,131600,224421720,5900,5900,5900,5900,0
20230918,131500,224421720,5900,5900,5900,5900,0
20230918,131400,224421720,5900,5900,5900,5900,0
20230918,131300,224421720,5900,5900,5900,5900,2
20230918,131200,224409920,5890,5890,5890,5890,97
20230918,131100,223838590,5890,5890,5890,5890,0
20230918,131000,223838590,5890,5900,5900,5890,275
20230918,130900,222218790,5900,5900,5900,5900,0
20230918,130800,222218790,5900,5900,5900,5900,0
20230918,130700,222218790,5900,5900,5900,5900,0
20230918,130600,222218790,5900,5900,5900,5900,0
20230918,130500,222218790,5900,5900,5900,5900,0
20230918,130400,222218790,5900,5900,5900,5900,0
20230918,130300,222218790,5900,5900,5900,5900,0
20230918,130200,222218790,5900,5900,5900,5900,0
20230918,130100,222218790,5900,5900,5900,5900,0
20230918,130000,222218790,5900,5900,5900,5900,0
20230918,125900,222218790,5900,5900,5900,5900,9
20230918,125800,222165690,5900,5900,5900,5900,74
20230918,125700,221729090,5900,5900,5900,5900,0
20230918,125600,221729090,5900,5900,5900,5900,1000
20230918,125500,215829090,5920,5920,5920,5920,0
20230918,125400,215829090,5920,5920,5920,5920,0
20230918,125300,215829090,5920,5920,5920,5920,0
20230918,125200,215829090,5920,5920,5920,5920,0
20230918,125100,215829090,5920,5920,5920,5920,2
20230918,125000,215817250,5900,5900,5900,5900,0
20230918,124900,215817250,5900,5900,5900,5900,0
20230918,124800,215817250,5900,5900,5900,5900,0
20230918,124700,215817250,5900,5900,5900,5900,1
20230918,124600,215811350,5900,5900,5900,5900,0
20230918,124500,215811350,5900,5900,5900,5900,340
20230918,124400,213805350,5900,5900,5900,5900,7
20230918,124300,213764050,5900,5900,5900,5900,40
20230918,124200,213528050,5900,5900,5900,5900,0
20230918,124100,213528050,5900,5900,5900,5900,0
20230918,124000,213528050,5900,5900,5900,5900,0
20230918,123900,213528050,5900,5900,5900,5900,0
20230918,123800,213528050,5900,5900,5900,5900,0
20230918,123700,213528050,5900,5900,5900,5900,0
20230918,123600,213528050,5900,5900,5900,5900,0
20230918,123500,213528050,5900,5900,5900,5900,0
20230918,123400,213528050,5900,5900,5900,5900,0
20230918,123300,213528050,5900,5900,5900,5900,0
20230918,123200,213528050,5900,5900,5900,5900,0
20230918,123100,213528050,5900,5900,5900,5900,0
20230918,123000,213528050,5900,5900,5900,5900,0
20230918,122900,213528050,5900,5900,5900,5900,0
20230918,122800,213528050,5900,5900,5900,5900,100
20230918,122700,212938050,5900,5900,5900,5900,0
20230918,122600,212938050,5900,5900,5900,5900,0
20230918,122500,212938050,5900,5900,5900,5900,100
20230918,122400,212348050,5890,5890,5890,5890,0
20230918,122300,212348050,5890,5890,5890,5890,0
20230918,122200,212348050,5890,5900,5900,5890,1083
20230918,122100,205958530,5900,5900,5900,5900,0
20230918,122000,205958530,5900,5920,5920,5900,101
20230918,121900,205360630,5920,5920,5920,5920,0
20230918,121800,205360630,5920,5920,5920,5920,0
20230918,121700,205360630,5920,5920,5920,5920,0
20230918,121600,205360630,5920,5920,5920,5920,0
20230918,121500,205360630,5920,5920,5920,5920,0
20230918,121400,205360630,5920,5920,5920,5920,0
20230918,121300,205360630,5920,5920,5920,5920,0
20230918,121200,205360630,5920,5920,5920,5920,0
20230918,121100,205360630,5920,5920,5920,5920,0
20230918,121000,205360630,5920,5920,5920,5920,1000
20230918,120900,199440630,5920,5920,5920,5920,0
20230918,120800,199440630,5920,5910,5920,5910,68
20230918,120700,199038520,5920,5920,5920,5920,0
20230918,120600,199038520,5920,5920,5920,5920,0
20230918,120500,199038520,5920,5920,5920,5920,0
20230918,120400,199038520,5920,5920,5920,5920,0
20230918,120300,199038520,5920,5890,5920,5890,199
20230918,120200,197860980,5900,5890,5900,5890,36
20230918,120100,197648590,5870,5870,5870,5870,33
20230918,120000,197454880,5880,5880,5880,5880,1
20230918,115900,197449000,5880,5890,5890,5880,3
20230918,115800,197431350,5940,5880,5940,5880,400
20230918,115700,195066850,5860,5860,5860,5860,0
20230918,115600,195066850,5860,5860,5860,5860,0
20230918,115500,195066850,5860,5860,5860,5860,2
20230918,115400,195055130,5860,5850,5860,5850,320
20230918,115300,193183020,5850,5850,5850,5850,3
20230918,115200,193165470,5840,5840,5840,5840,0
20230918,115100,193165470,5840,5850,5850,5840,700
20230918,115000,189076290,5850,5850,5850,5850,82
20230918,114900,188596590,5890,5890,5890,5890,0
20230918,114800,188596590,5890,5890,5890,5890,0
20230918,114700,188596590,5890,5890,5890,5890,0
20230918,114600,188596590,5890,5890,5890,5890,0
20230918,114500,188596590,5890,5890,5890,5890,0
20230918,114400,188596590,5890,5890,5890,5890,0
20230918,114300,188596590,5890,5890,5890,5890,1
20230918,114200,188590700,5890,5890,5890,5890,60
20230918,114100,188237300,5860,5860,5860,5860,0
20230918,114000,188237300,5860,5860,5860,5860,1193
20230918,113900,181246320,5860,5860,5860,5860,122
20230918,113800,180531400,5860,5860,5860,5860,85
20230918,113700,180033300,5890,5900,5900,5890,88
20230918,113600,179514790,5890,5910,5910,5840,3093
20230918,113500,161387630,5910,5910,5910,5910,224
20230918,113400,160063790,5910,5910,5910,5910,0
20230918,113300,160063790,5910,5910,5910,5910,0
20230918,113200,160063790,5910,5910,5910,5910,0
20230918,113100,160063790,5910,5870,5910,5870,2
20230918,113000,160052010,5910,5910,5910,5910,2
20230918,112900,160040190,5910,5910,5910,5910,0
20230918,112800,160040190,5910,5910,5910,5910,0
20230918,112700,160040190,5910,5870,5910,5870,102
20230918,112600,159437980,5900,5900,5900,5900,0
20230918,112500,159437980,5900,5890,5900,5850,6033
20230918,112400,124037820,5900,5900,5900,5900,1010
20230918,112300,118078820,5900,5900,5900,5900,30
20230918,112200,117901820,5900,5910,5910,5900,2771
20230918,112100,101541980,5910,5910,5910,5910,0
20230918,112000,101541980,5910,5910,5910,5910,0
20230918,111900,101541980,5910,5940,5940,5910,1001
20230918,111800,95618050,5980,5980,5980,5980,0
20230918,111700,95618050,5980,5980,5980,5980,0
20230918,111600,95618050,5980,5980,5980,5980,0
20230918,111500,95618050,5980,5980,5980,5980,0
20230918,111400,95618050,5980,5980,5980,5980,0
20230918,111300,95618050,5980,5980,5980,5980,0
20230918,111200,95618050,5980,5980,5980,5980,0
20230918,111100,95618050,5980,5980,5980,5980,0
20230918,111000,95618050,5980,5980,5980,5980,0
20230918,110900,95618050,5980,5980,5980,5980,3
20230918,110800,95600110,5990,5990,5990,5990,0
20230918,110700,95600110,5990,5990,5990,5990,0
20230918,110600,95600110,5990,5990,5990,5990,0
20230918,110500,95600110,5990,5990,5990,5990,114
20230918,110400,94917250,5970,5970,5970,5970,0
20230918,110300,94917250,5970,5970,5970,5970,35
20230918,110200,94708300,5960,5950,5960,5950,54
20230918,110100,94386520,5950,5950,5950,5950,36
20230918,110000,94172320,5930,5930,5930,5930,0
20230918,105900,94172320,5930,5930,5930,5930,0
20230918,105800,94172320,5930,5930,5930,5930,0
20230918,105700,94172320,5930,5930,5930,5930,0
20230918,105600,94172320,5930,5930,5930,5930,0
20230918,105500,94172320,5930,5930,5930,5930,30
20230918,105400,93994420,5930,5930,5930,5930,0
20230918,105300,93994420,5930,5930,5930,5930,0
20230918,105200,93994420,5930,5930,5930,5930,0
20230918,105100,93994420,5930,5930,5930,5930,0
20230918,105000,93994420,5930,5930,5930,5930,0
20230918,104900,93994420,5930,5930,5930,5930,0
20230918,104800,93994420,5930,5930,5930,5930,0
20230918,104700,93994420,5930,5930,5930,5930,0
20230918,104600,93994420,5930,5930,5930,5930,0
20230918,104500,93994420,5930,5930,5930,5930,0
20230918,104400,93994420,5930,5930,5930,5930,0
20230918,104300,93994420,5930,5930,5930,5930,0
20230918,104200,93994420,5930,5930,5930,5930,0
20230918,104100,93994420,5930,5930,5930,5930,0
20230918,104000,93994420,5930,5930,5930,5930,0
20230918,103900,93994420,5930,5930,5930,5930,18
20230918,103800,93887680,5920,5920,5920,5920,346
20230918,103700,91839360,5900,5900,5900,5900,0
20230918,103600,91839360,5900,5900,5900,5900,0
20230918,103500,91839360,5900,5900,5900,5900,0
20230918,103400,91839360,5900,5910,5910,5900,500
20230918,103300,88889160,5930,5930,5930,5930,0
20230918,103200,88889160,5930,5930,5930,5930,22
20230918,103100,88758700,5930,5910,5930,5910,92
20230918,103000,88213380,5900,5900,5900,5900,0
20230918,102900,88213380,5900,5910,5910,5900,103
20230918,102800,87604680,5900,5900,5900,5900,0
20230918,102700,87604680,5900,5900,5900,5900,0
20230918,102600,87604680,5900,5900,5900,5900,0
20230918,102500,87604680,5900,5900,5900,5900,50
20230918,102400,87309680,5900,5900,5900,5900,200
20230918,102300,86129680,5900,5900,5900,5900,0
20230918,102200,86129680,5900,5900,5900,5900,0
20230918,102100,86129680,5900,5900,5900,5900,10
20230918,102000,86070680,5890,5890,5890,5890,0
20230918,101900,86070680,5890,5890,5890,5890,0
20230918,101800,86070680,5890,5890,5890,5890,0
20230918,101700,86070680,5890,5920,5920,5890,3037
20230918,101600,68123700,5910,5910,5910,5910,0
20230918,101500,68123700,5910,5910,5910,5910,0
20230918,101400,68123700,5910,5910,5910,5910,0
20230918,101300,68123700,5910,5910,5910,5910,0
20230918,101200,68123700,5910,5930,5930,5910,300
20230918,101100,66349500,5910,5910,5910,5910,0
20230918,101000,66349500,5910,5910,5910,5910,0
20230918,100900,66349500,5910,5930,5930,5910,175
20230918,100800,65315150,5930,5930,5930,5930,45
20230918,100700,65048300,5910,5920,5920,5910,254
20230918,100600,63547150,5930,5930,5930,5930,0
20230918,100500,63547150,5930,5930,5930,5930,0
20230918,100400,63547150,5930,5930,5930,5930,0
20230918,100300,63547150,5930,5930,5930,5930,0
20230918,100200,63547150,5930,5930,5930,5930,0
20230918,100100,63547150,5930,5930,5930,5930,58
20230918,100000,63203210,5940,5910,5940,5910,796
20230918,095900,58483050,5910,5910,5910,5910,198
20230918,095800,57312870,5910,5910,5910,5910,0
20230918,095700,57312870,5910,5910,5910,5910,0
20230918,095600,57312870,5910,5910,5910,5910,0
20230918,095500,57312870,5910,5910,5910,5910,511
20230918,095400,54292860,5930,5930,5930,5930,0
20230918,095300,54292860,5930,5930,5930,5930,10
20230918,095200,54233560,5930,5930,5930,5930,0
20230918,095100,54233560,5930,5930,5930,5930,0
20230918,095000,54233560,5930,5910,5940,5910,140
20230918,094900,53402960,5910,5910,5910,5910,514
20230918,094800,50365220,5950,5950,5950,5950,0
20230918,094700,50365220,5950,5950,5950,5950,0
20230918,094600,50365220,5950,5950,5950,5950,100
20230918,094500,49770220,5980,5940,6020,5940,600
20230918,094400,46197040,5940,5960,5970,5920,228
20230918,094300,44841980,5970,5970,5970,5970,11
20230918,094200,44776310,5930,5930,5930,5930,0
20230918,094100,44776310,5930,5940,5940,5930,119
20230918,094000,44070620,5980,5980,5980,5980,5
20230918,093900,44040720,6010,6010,6010,6010,0
20230918,093800,44040720,6010,6010,6010,6010,0
20230918,093700,44040720,6010,5960,6040,5960,101
20230918,093600,43434190,6010,6010,6010,6010,0
20230918,093500,43434190,6010,5960,6010,5960,100
20230918,093400,42836890,5920,5920,5920,5920,0
20230918,093300,42836890,5920,5920,5920,5920,93
20230918,093200,42286330,5920,5980,5980,5920,73
20230918,093100,41853870,5980,5940,5980,5940,31
20230918,093000,41669450,6040,6040,6040,6040,0
20230918,092900,41669450,6040,6040,6040,6040,7
20230918,092800,41627170,6060,5980,6060,5960,321
20230918,092700,39695350,5980,5980,5980,5980,98
20230918,092600,39109310,5980,5970,5980,5970,12
20230918,092500,39037650,5970,5970,5970,5970,0
20230918,092400,39037650,5970,5960,5970,5960,50
20230918,092300,38739390,5960,5960,5960,5960,5
20230918,092200,38709590,5970,5910,5970,5910,110
20230918,092100,38059010,5940,5940,5940,5940,20
20230918,092000,37940210,5910,5910,5910,5910,50
20230918,091900,37644710,5910,5900,5910,5900,813
20230918,091800,32847990,5900,5960,5960,5900,2008
20230918,091700,20972640,5960,5960,5960,5960,100
20230918,091600,20376640,5920,5940,5960,5920,356
20230918,091500,18259900,5940,5940,5940,5940,121
20230918,091400,17541160,5970,5970,5970,5970,0
20230918,091300,17541160,5970,5970,5970,5970,10
20230918,091200,17481460,5980,5990,5990,5980,320
20230918,091100,15567010,5990,5950,5990,5950,270
20230918,091000,13955710,5980,6000,6000,5980,359
20230918,090900,11802130,6000,6010,6010,6000,1300
20230918,090800,3995980,6030,6030,6030,6030,0
20230918,090700,3995980,6030,6030,6030,6030,0
20230918,090600,3995980,6030,6030,6030,6030,40
20230918,090500,3754780,6120,6000,6120,6000,246
20230918,090400,2268080,5990,5990,5990,5990,36
20230918,090300,2052440,6000,6000,6000,6000,0
20230918,090200,2052440,6000,6000,6000,6000,0
20230918,090100,2052440,6000,6000,6000,6000,0
20230918,090000,2052440,6000,6020,6020,6000,342