stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230907,195900,149391525,3895,3895,3895,3895,408
20230907,195800,149391525,3895,3895,3895,3895,0
20230907,195700,149391525,3895,3895,3895,3895,0
20230907,195600,149391525,3895,3895,3895,3895,0
20230907,195500,149391525,3895,3895,3895,3895,0
20230907,195400,149391525,3895,3895,3895,3895,0
20230907,195300,149391525,3895,3895,3895,3895,0
20230907,195200,149391525,3895,3895,3895,3895,0
20230907,195100,149391525,3895,3895,3895,3895,0
20230907,195000,149391525,3895,3895,3895,3895,0
20230907,194900,149391525,3895,3895,3895,3895,0
20230907,194800,149391525,3895,3895,3895,3895,0
20230907,194700,149391525,3895,3895,3895,3895,0
20230907,194600,149391525,3895,3895,3895,3895,0
20230907,194500,149391525,3895,3895,3895,3895,0
20230907,194400,149391525,3895,3895,3895,3895,0
20230907,194300,149391525,3895,3895,3895,3895,0
20230907,194200,149391525,3895,3895,3895,3895,0
20230907,194100,149391525,3895,3895,3895,3895,0
20230907,194000,149391525,3895,3895,3895,3895,0
20230907,193900,149391525,3895,3895,3895,3895,0
20230907,193800,149391525,3895,3895,3895,3895,0
20230907,193700,149391525,3895,3895,3895,3895,0
20230907,193600,149391525,3895,3895,3895,3895,0
20230907,193500,149391525,3895,3895,3895,3895,0
20230907,193400,149391525,3895,3895,3895,3895,0
20230907,193300,149391525,3895,3895,3895,3895,0
20230907,193200,149391525,3895,3895,3895,3895,0
20230907,193100,149391525,3895,3895,3895,3895,0
20230907,193000,149391525,3895,3895,3895,3895,0
20230907,192900,149391525,3895,3895,3895,3895,408
20230907,192800,149391525,3895,3895,3895,3895,0
20230907,192700,149391525,3895,3895,3895,3895,0
20230907,192600,149391525,3895,3895,3895,3895,0
20230907,192500,149391525,3895,3895,3895,3895,0
20230907,192400,149391525,3895,3895,3895,3895,0
20230907,192300,149391525,3895,3895,3895,3895,0
20230907,192200,149391525,3895,3895,3895,3895,0
20230907,192100,149391525,3895,3895,3895,3895,0
20230907,192000,149391525,3895,3895,3895,3895,0
20230907,191900,149391525,3895,3895,3895,3895,0
20230907,191800,149391525,3895,3895,3895,3895,0
20230907,191700,149391525,3895,3895,3895,3895,0
20230907,191600,149391525,3895,3895,3895,3895,0
20230907,191500,149391525,3895,3895,3895,3895,0
20230907,191400,149391525,3895,3895,3895,3895,0
20230907,191300,149391525,3895,3895,3895,3895,0
20230907,191200,149391525,3895,3895,3895,3895,0
20230907,191100,149391525,3895,3895,3895,3895,0
20230907,191000,149391525,3895,3895,3895,3895,0
20230907,190900,149391525,3895,3895,3895,3895,0
20230907,190800,149391525,3895,3895,3895,3895,0
20230907,190700,149391525,3895,3895,3895,3895,0
20230907,190600,149391525,3895,3895,3895,3895,0
20230907,190500,149391525,3895,3895,3895,3895,0
20230907,190400,149391525,3895,3895,3895,3895,0
20230907,190300,149391525,3895,3895,3895,3895,0
20230907,190200,149391525,3895,3895,3895,3895,0
20230907,190100,149391525,3895,3895,3895,3895,0
20230907,190000,149391525,3895,3895,3895,3895,0
20230907,185900,149391525,3895,3895,3895,3895,408
20230907,185800,149391525,3895,3895,3895,3895,0
20230907,185700,149391525,3895,3895,3895,3895,0
20230907,185600,149391525,3895,3895,3895,3895,0
20230907,185500,149391525,3895,3895,3895,3895,0
20230907,185400,149391525,3895,3895,3895,3895,0
20230907,185300,149391525,3895,3895,3895,3895,0
20230907,185200,149391525,3895,3895,3895,3895,0
20230907,185100,149391525,3895,3895,3895,3895,0
20230907,185000,149391525,3895,3895,3895,3895,0
20230907,184900,149391525,3895,3895,3895,3895,0
20230907,184800,149391525,3895,3895,3895,3895,0
20230907,184700,149391525,3895,3895,3895,3895,0
20230907,184600,149391525,3895,3895,3895,3895,0
20230907,184500,149391525,3895,3895,3895,3895,0
20230907,184400,149391525,3895,3895,3895,3895,0
20230907,184300,149391525,3895,3895,3895,3895,0
20230907,184200,149391525,3895,3895,3895,3895,0
20230907,184100,149391525,3895,3895,3895,3895,0
20230907,184000,149391525,3895,3895,3895,3895,0
20230907,183900,149391525,3895,3895,3895,3895,0
20230907,183800,149391525,3895,3895,3895,3895,0
20230907,183700,149391525,3895,3895,3895,3895,0
20230907,183600,149391525,3895,3895,3895,3895,0
20230907,183500,149391525,3895,3895,3895,3895,0
20230907,183400,149391525,3895,3895,3895,3895,0
20230907,183300,149391525,3895,3895,3895,3895,0
20230907,183200,149391525,3895,3895,3895,3895,0
20230907,183100,149391525,3895,3895,3895,3895,0
20230907,183000,149391525,3895,3895,3895,3895,0
20230907,182900,149391525,3895,3895,3895,3895,408
20230907,182800,149391525,3895,3895,3895,3895,0
20230907,182700,149391525,3895,3895,3895,3895,0
20230907,182600,149391525,3895,3895,3895,3895,0
20230907,182500,149391525,3895,3895,3895,3895,0
20230907,182400,149391525,3895,3895,3895,3895,0
20230907,182300,149391525,3895,3895,3895,3895,0
20230907,182200,149391525,3895,3895,3895,3895,0
20230907,182100,149391525,3895,3895,3895,3895,0
20230907,182000,149391525,3895,3895,3895,3895,0
20230907,181900,149391525,3895,3895,3895,3895,0
20230907,181800,149391525,3895,3895,3895,3895,0
20230907,181700,149391525,3895,3895,3895,3895,0
20230907,181600,149391525,3895,3895,3895,3895,0
20230907,181500,149391525,3895,3895,3895,3895,0
20230907,181400,149391525,3895,3895,3895,3895,0
20230907,181300,149391525,3895,3895,3895,3895,0
20230907,181200,149391525,3895,3895,3895,3895,0
20230907,181100,149391525,3895,3895,3895,3895,0
20230907,181000,149391525,3895,3895,3895,3895,0
20230907,180900,149391525,3895,3895,3895,3895,0
20230907,180800,149391525,3895,3895,3895,3895,0
20230907,180700,149391525,3895,3895,3895,3895,0
20230907,180600,149391525,3895,3895,3895,3895,0
20230907,180500,149391525,3895,3895,3895,3895,0
20230907,180400,149391525,3895,3895,3895,3895,0
20230907,180300,149391525,3895,3895,3895,3895,0
20230907,180200,149391525,3895,3895,3895,3895,0
20230907,180100,149391525,3895,3895,3895,3895,0
20230907,180000,149391525,3895,3895,3895,3895,0
20230907,175900,149391525,3895,3895,3895,3895,408
20230907,175800,149391525,3895,3895,3895,3895,0
20230907,175700,149391525,3895,3895,3895,3895,0
20230907,175600,149391525,3895,3895,3895,3895,0
20230907,175500,149391525,3895,3895,3895,3895,0
20230907,175400,149391525,3895,3895,3895,3895,0
20230907,175300,149391525,3895,3895,3895,3895,0
20230907,175200,149391525,3895,3895,3895,3895,0
20230907,175100,149391525,3895,3895,3895,3895,0
20230907,175000,149391525,3895,3895,3895,3895,0
20230907,174900,149391525,3895,3895,3895,3895,0
20230907,174800,149391525,3895,3895,3895,3895,0
20230907,174700,149391525,3895,3895,3895,3895,0
20230907,174600,149391525,3895,3895,3895,3895,0
20230907,174500,149391525,3895,3895,3895,3895,0
20230907,174400,149391525,3895,3895,3895,3895,0
20230907,174300,149391525,3895,3895,3895,3895,0
20230907,174200,149391525,3895,3895,3895,3895,0
20230907,174100,149391525,3895,3895,3895,3895,0
20230907,174000,149391525,3895,3895,3895,3895,0
20230907,173900,149391525,3895,3895,3895,3895,0
20230907,173800,149391525,3895,3895,3895,3895,0
20230907,173700,149391525,3895,3895,3895,3895,0
20230907,173600,149391525,3895,3895,3895,3895,0
20230907,173500,149391525,3895,3895,3895,3895,0
20230907,173400,149391525,3895,3895,3895,3895,0
20230907,173300,149391525,3895,3895,3895,3895,0
20230907,173200,149391525,3895,3895,3895,3895,0
20230907,173100,149391525,3895,3895,3895,3895,0
20230907,173000,149391525,3895,3895,3895,3895,0
20230907,172900,149391525,3895,3895,3895,3895,408
20230907,172800,149391525,3895,3895,3895,3895,0
20230907,172700,149391525,3895,3895,3895,3895,0
20230907,172600,149391525,3895,3895,3895,3895,0
20230907,172500,149391525,3895,3895,3895,3895,0
20230907,172400,149391525,3895,3895,3895,3895,0
20230907,172300,149391525,3895,3895,3895,3895,0
20230907,172200,149391525,3895,3895,3895,3895,0
20230907,172100,149391525,3895,3895,3895,3895,0
20230907,172000,149391525,3895,3895,3895,3895,0
20230907,171900,149391525,3895,3895,3895,3895,0
20230907,171800,149391525,3895,3895,3895,3895,0
20230907,171700,149391525,3895,3895,3895,3895,0
20230907,171600,149391525,3895,3895,3895,3895,0
20230907,171500,149391525,3895,3895,3895,3895,0
20230907,171400,149391525,3895,3895,3895,3895,0
20230907,171300,149391525,3895,3895,3895,3895,0
20230907,171200,149391525,3895,3895,3895,3895,0
20230907,171100,149391525,3895,3895,3895,3895,0
20230907,171000,149391525,3895,3895,3895,3895,0
20230907,170900,149391525,3895,3895,3895,3895,0
20230907,170800,149391525,3895,3895,3895,3895,0
20230907,170700,149391525,3895,3895,3895,3895,0
20230907,170600,149391525,3895,3895,3895,3895,0
20230907,170500,149391525,3895,3895,3895,3895,0
20230907,170400,149391525,3895,3895,3895,3895,0
20230907,170300,149391525,3895,3895,3895,3895,0
20230907,170200,149391525,3895,3895,3895,3895,0
20230907,170100,149391525,3895,3895,3895,3895,0
20230907,170000,149391525,3895,3895,3895,3895,0
20230907,165900,149391525,3895,3895,3895,3895,408
20230907,165800,149391525,3895,3895,3895,3895,0
20230907,165700,149391525,3895,3895,3895,3895,0
20230907,165600,149391525,3895,3895,3895,3895,0
20230907,165500,149391525,3895,3895,3895,3895,0
20230907,165400,149391525,3895,3895,3895,3895,0
20230907,165300,149391525,3895,3895,3895,3895,0
20230907,165200,149391525,3895,3895,3895,3895,0
20230907,165100,149391525,3895,3895,3895,3895,0
20230907,165000,149391525,3895,3895,3895,3895,0
20230907,164900,149391525,3895,3895,3895,3895,0
20230907,164800,149391525,3895,3895,3895,3895,0
20230907,164700,149391525,3895,3895,3895,3895,0
20230907,164600,149391525,3895,3895,3895,3895,0
20230907,164500,149391525,3895,3895,3895,3895,0
20230907,164400,149391525,3895,3895,3895,3895,0
20230907,164300,149391525,3895,3895,3895,3895,0
20230907,164200,149391525,3895,3895,3895,3895,0
20230907,164100,149391525,3895,3895,3895,3895,0
20230907,164000,149391525,3895,3895,3895,3895,0
20230907,163900,149391525,3895,3895,3895,3895,0
20230907,163800,149391525,3895,3895,3895,3895,0
20230907,163700,149391525,3895,3895,3895,3895,0
20230907,163600,149391525,3895,3895,3895,3895,0
20230907,163500,149391525,3895,3895,3895,3895,0
20230907,163400,149391525,3895,3895,3895,3895,0
20230907,163300,149391525,3895,3895,3895,3895,0
20230907,163200,149391525,3895,3895,3895,3895,0
20230907,163100,149391525,3895,3895,3895,3895,0
20230907,163000,149391525,3895,3895,3895,3895,0
20230907,162900,149391525,3895,3895,3895,3895,408
20230907,162800,149391525,3895,3895,3895,3895,0
20230907,162700,149391525,3895,3895,3895,3895,0
20230907,162600,149391525,3895,3895,3895,3895,0
20230907,162500,149391525,3895,3895,3895,3895,0
20230907,162400,149391525,3895,3895,3895,3895,0
20230907,162300,149391525,3895,3895,3895,3895,0
20230907,162200,149391525,3895,3895,3895,3895,0
20230907,162100,149391525,3895,3895,3895,3895,0
20230907,162000,149391525,3895,3895,3895,3895,0
20230907,161900,149391525,3895,3895,3895,3895,0
20230907,161800,149391525,3895,3895,3895,3895,0
20230907,161700,149391525,3895,3895,3895,3895,0
20230907,161600,149391525,3895,3895,3895,3895,0
20230907,161500,149391525,3895,3895,3895,3895,0
20230907,161400,149391525,3895,3895,3895,3895,0
20230907,161300,149391525,3895,3895,3895,3895,0
20230907,161200,149391525,3895,3895,3895,3895,0
20230907,161100,149391525,3895,3895,3895,3895,0
20230907,161000,149391525,3895,3895,3895,3895,0
20230907,160900,149391525,3895,3895,3895,3895,0
20230907,160800,149391525,3895,3895,3895,3895,0
20230907,160700,149391525,3895,3895,3895,3895,0
20230907,160600,149391525,3895,3895,3895,3895,0
20230907,160500,149391525,3895,3895,3895,3895,0
20230907,160400,149391525,3895,3895,3895,3895,0
20230907,160300,149391525,3895,3895,3895,3895,0
20230907,160200,149391525,3895,3895,3895,3895,0
20230907,160100,149391525,3895,3895,3895,3895,0
20230907,160000,149391525,3895,3895,3895,3895,0
20230907,155900,149391525,3895,3895,3895,3895,408
20230907,155800,149391525,3895,3895,3895,3895,0
20230907,155700,149391525,3895,3895,3895,3895,0
20230907,155600,149391525,3895,3895,3895,3895,0
20230907,155500,149391525,3895,3895,3895,3895,0
20230907,155400,149391525,3895,3895,3895,3895,0
20230907,155300,149391525,3895,3895,3895,3895,0
20230907,155200,149391525,3895,3895,3895,3895,0
20230907,155100,149391525,3895,3895,3895,3895,0
20230907,155000,149391525,3895,3895,3895,3895,0
20230907,154900,149391525,3895,3895,3895,3895,0
20230907,154800,149391525,3895,3895,3895,3895,0
20230907,154700,149391525,3895,3895,3895,3895,0
20230907,154600,149391525,3895,3895,3895,3895,0
20230907,154500,149391525,3895,3895,3895,3895,0
20230907,154400,149391525,3895,3895,3895,3895,0
20230907,154300,149391525,3895,3895,3895,3895,0
20230907,154200,149391525,3895,3895,3895,3895,0
20230907,154100,149391525,3895,3895,3895,3895,0
20230907,154000,149391525,3895,3895,3895,3895,0
20230907,153900,149391525,3895,3895,3895,3895,0
20230907,153800,149391525,3895,3895,3895,3895,0
20230907,153700,149391525,3895,3895,3895,3895,0
20230907,153600,149391525,3895,3895,3895,3895,0
20230907,153500,149391525,3895,3895,3895,3895,0
20230907,153400,149391525,3895,3895,3895,3895,0
20230907,153300,149391525,3895,3895,3895,3895,0
20230907,153200,149391525,3895,3895,3895,3895,0
20230907,153100,149391525,3895,3895,3895,3895,0
20230907,153000,149391525,3895,3895,3895,3895,408
20230907,152900,147802365,3890,3890,3890,3890,0
20230907,152800,147802365,3890,3890,3890,3890,0
20230907,152700,147802365,3890,3890,3890,3890,0
20230907,152600,147802365,3890,3890,3890,3890,0
20230907,152500,147802365,3890,3890,3890,3890,0
20230907,152400,147802365,3890,3890,3890,3890,0
20230907,152300,147802365,3890,3890,3890,3890,0
20230907,152200,147802365,3890,3890,3890,3890,0
20230907,152100,147802365,3890,3890,3890,3890,0
20230907,152000,147802365,3890,3890,3890,3890,0
20230907,151900,147802365,3890,3875,3890,3875,65
20230907,151800,147550460,3875,3875,3875,3875,89
20230907,151700,147205585,3890,3890,3890,3890,1
20230907,151600,147201695,3890,3890,3890,3890,0
20230907,151500,147201695,3890,3890,3890,3890,0
20230907,151400,147201695,3890,3890,3890,3890,0
20230907,151300,147201695,3890,3890,3890,3890,0
20230907,151200,147201695,3890,3890,3890,3890,19
20230907,151100,147127785,3890,3890,3890,3890,72
20230907,151000,146847705,3875,3875,3875,3875,0
20230907,150900,146847705,3875,3875,3875,3875,100
20230907,150800,146460205,3875,3880,3880,3875,52
20230907,150700,146258690,3890,3890,3890,3890,12
20230907,150600,146212010,3890,3890,3890,3890,0
20230907,150500,146212010,3890,3890,3890,3890,0
20230907,150400,146212010,3890,3885,3890,3885,72
20230907,150300,145932030,3890,3890,3890,3890,0
20230907,150200,145932030,3890,3890,3890,3890,50
20230907,150100,145737530,3870,3870,3870,3870,0
20230907,150000,145737530,3870,3870,3870,3870,12
20230907,145900,145691090,3870,3890,3890,3870,26
20230907,145800,145590450,3870,3870,3875,3870,96
20230907,145700,145218720,3870,3870,3870,3870,34
20230907,145600,145087140,3890,3870,3890,3870,325
20230907,145500,143829370,3870,3870,3870,3870,0
20230907,145400,143829370,3870,3870,3890,3870,36
20230907,145300,143690030,3870,3870,3870,3870,25
20230907,145200,143593280,3870,3890,3890,3870,368
20230907,145100,142169100,3870,3870,3870,3870,35
20230907,145000,142033650,3870,3890,3890,3870,70
20230907,144900,141761830,3890,3870,3890,3870,26
20230907,144800,141661190,3870,3870,3890,3870,36
20230907,144700,141521850,3875,3870,3875,3870,74
20230907,144600,141235220,3870,3895,3895,3870,14
20230907,144500,141180965,3870,3895,3895,3870,25
20230907,144400,141084190,3870,3870,3895,3870,126
20230907,144300,140596545,3870,3870,3870,3870,135
20230907,144200,140074095,3895,3870,3895,3870,27
20230907,144100,139969530,3870,3870,3870,3870,24
20230907,144000,139876650,3870,3870,3895,3870,37
20230907,143900,139733435,3870,3870,3870,3870,24
20230907,143800,139640555,3895,3870,3895,3870,25
20230907,143700,139543780,3870,3870,3870,3870,50
20230907,143600,139350280,3870,3895,3895,3870,25
20230907,143500,139253505,3870,3895,3895,3870,45
20230907,143400,139078855,3865,3895,3895,3865,2073
20230907,143300,131056545,3875,3875,3875,3875,24
20230907,143200,130963545,3875,3875,3875,3875,535
20230907,143100,128890420,3875,3875,3875,3875,25
20230907,143000,128793545,3875,3875,3875,3875,24
20230907,142900,128700545,3895,3875,3895,3875,36
20230907,142800,128561025,3895,3880,3895,3880,14
20230907,142700,128506690,3880,3880,3880,3880,11
20230907,142600,128464010,3875,3875,3900,3875,38
20230907,142500,128316710,3875,3875,3875,3875,24
20230907,142400,128223710,3900,3875,3900,3875,25
20230907,142300,128126810,3875,3875,3900,3875,36
20230907,142200,127987285,3900,3875,3900,3875,26
20230907,142100,127886510,3875,3875,3880,3875,55
20230907,142000,127673290,3880,3880,3880,3880,2
20230907,141900,127665530,3880,3880,3880,3880,2
20230907,141800,127657770,3875,3875,3900,3875,51
20230907,141700,127459745,3900,3895,3900,3875,50
20230907,141600,127265490,3895,3875,3895,3875,27
20230907,141500,127160805,3875,3875,3875,3875,35
20230907,141400,127025180,3875,3875,3875,3875,24
20230907,141300,126932180,3875,3895,3895,3875,26
20230907,141200,126831410,3875,3875,3875,3875,35
20230907,141100,126695785,3875,3875,3875,3875,0
20230907,141000,126695785,3875,3875,3875,3875,124
20230907,140900,126215285,3875,3875,3895,3875,36
20230907,140800,126075765,3875,3875,3875,3875,25
20230907,140700,125978890,3895,3875,3895,3875,36
20230907,140600,125839370,3895,3875,3895,3870,99
20230907,140500,125455515,3875,3875,3880,3875,548
20230907,140400,123331980,3885,3875,3885,3875,37
20230907,140300,123188595,3875,3875,3875,3875,24
20230907,140200,123095595,3890,3890,3890,3890,1
20230907,140100,123091705,3875,3880,3880,3875,57
20230907,140000,122870720,3880,3895,3895,3875,47
20230907,135900,122688195,3895,3875,3895,3875,26
20230907,135800,122587425,3875,3895,3895,3875,36
20230907,135700,122447905,3875,3875,3875,3875,24
20230907,135600,122354905,3880,3880,3905,3880,247
20230907,135500,121393345,3905,3880,3905,3880,26
20230907,135400,121292440,3905,3880,3905,3880,25
20230907,135300,121195415,3880,3905,3905,3880,12
20230907,135200,121148830,3880,3905,3905,3880,31
20230907,135100,121028375,3880,3880,3880,3880,24
20230907,135000,120935255,3905,3905,3905,3880,38
20230907,134900,120787765,3885,3880,3905,3880,309
20230907,134800,119588770,3875,3905,3905,3875,25
20230907,134700,119491865,3875,3880,3880,3875,111
20230907,134600,119061355,3880,3880,3880,3880,35
20230907,134500,118925555,3905,3905,3905,3905,1
20230907,134400,118921650,3880,3905,3905,3880,36
20230907,134300,118781945,3880,3885,3915,3880,590
20230907,134200,116477190,3915,3880,3915,3875,501
20230907,134100,114533185,3905,3880,3905,3880,26
20230907,134000,114432280,3905,3905,3905,3905,0
20230907,133900,114432280,3905,3880,3905,3880,212
20230907,133800,113609695,3905,3900,3905,3900,2
20230907,133700,113601890,3880,3880,3880,3880,0
20230907,133600,113601890,3880,3880,3880,3880,11
20230907,133500,113559210,3900,3900,3900,3900,0
20230907,133400,113559210,3900,3900,3900,3900,345
20230907,133300,112213710,3905,3905,3905,3875,37
20230907,133200,112069555,3880,3885,3885,3880,283
20230907,133100,110970965,3910,3885,3910,3885,12
20230907,133000,110924320,3915,3915,3915,3915,5
20230907,132900,110904745,3920,3920,3920,3920,0
20230907,132800,110904745,3920,3880,3920,3880,263
20230907,132700,109875995,3910,3910,3910,3910,0
20230907,132600,109875995,3910,3910,3910,3910,0
20230907,132500,109875995,3910,3885,3910,3880,368
20230907,132400,108448075,3885,3885,3885,3885,0
20230907,132300,108448075,3885,3885,3885,3885,0
20230907,132200,108448075,3885,3880,3885,3880,101
20230907,132100,108055745,3885,3885,3885,3885,105
20230907,132000,107647820,3885,3885,3885,3885,0
20230907,131900,107647820,3885,3885,3885,3885,11
20230907,131800,107605085,3910,3910,3910,3910,6
20230907,131700,107581625,3910,3885,3910,3885,409
20230907,131600,105992635,3885,3910,3910,3885,201
20230907,131500,105211725,3885,3885,3885,3885,150
20230907,131400,104628975,3910,3885,3910,3885,12
20230907,131300,104582330,3910,3910,3910,3910,0
20230907,131200,104582330,3910,3885,3910,3885,201
20230907,131100,103801420,3885,3885,3885,3885,11
20230907,131000,103758685,3885,3885,3885,3885,0
20230907,130900,103758685,3885,3885,3885,3885,0
20230907,130800,103758685,3885,3910,3910,3885,61
20230907,130700,103520450,3910,3910,3910,3910,1
20230907,130600,103516540,3885,3890,3890,3885,153
20230907,130500,102921385,3910,3910,3910,3910,0
20230907,130400,102921385,3910,3910,3910,3910,0
20230907,130300,102921385,3910,3890,3910,3885,114
20230907,130200,102477960,3910,3910,3910,3910,2
20230907,130100,102470140,3890,3890,3890,3890,0
20230907,130000,102470140,3890,3890,3890,3890,11
20230907,125900,102427350,3910,3910,3910,3910,0
20230907,125800,102427350,3910,3910,3910,3910,1
20230907,125700,102423440,3885,3885,3885,3885,11
20230907,125600,102380705,3905,3905,3905,3905,10
20230907,125500,102341655,3905,3905,3905,3905,0
20230907,125400,102341655,3905,3905,3910,3905,5
20230907,125300,102322125,3905,3905,3905,3905,0
20230907,125200,102322125,3905,3890,3905,3890,12
20230907,125100,102275430,3905,3905,3905,3905,0
20230907,125000,102275430,3905,3890,3905,3890,8
20230907,124900,102244295,3885,3885,3890,3885,163
20230907,124800,101610465,3885,3885,3885,3885,0
20230907,124700,101610465,3885,3885,3885,3885,0
20230907,124600,101610465,3885,3885,3885,3885,11
20230907,124500,101567730,3900,3900,3900,3900,12
20230907,124400,101520930,3900,3900,3900,3900,1
20230907,124300,101517030,3880,3880,3880,3880,11
20230907,124200,101474350,3905,3905,3905,3905,0
20230907,124100,101474350,3905,3880,3905,3880,12
20230907,124000,101427765,3905,3905,3905,3905,90
20230907,123900,101076315,3905,3900,3905,3880,571
20230907,123800,98858220,3905,3885,3905,3885,12
20230907,123700,98811580,3905,3905,3905,3905,0
20230907,123600,98811580,3905,3910,3910,3905,2
20230907,123500,98803765,3885,3885,3885,3885,11
20230907,123400,98761030,3910,3910,3910,3910,0
20230907,123300,98761030,3910,3910,3910,3910,0
20230907,123200,98761030,3910,3910,3910,3885,24
20230907,123100,98667465,3890,3890,3890,3890,0
20230907,123000,98667465,3890,3890,3890,3890,0
20230907,122900,98667465,3890,3890,3890,3890,11
20230907,122800,98624675,3920,3920,3920,3920,1
20230907,122700,98620755,3890,3890,3890,3890,141
20230907,122600,98072265,3915,3915,3915,3915,1
20230907,122500,98068350,3890,3890,3890,3890,0
20230907,122400,98068350,3890,3890,3890,3890,11
20230907,122300,98025560,3915,3890,3915,3890,12
20230907,122200,97978855,3890,3890,3890,3890,196
20230907,122100,97216415,3890,3890,3890,3890,194
20230907,122000,96461755,3920,3920,3920,3920,3
20230907,121900,96449995,3890,3890,3890,3890,0
20230907,121800,96449995,3890,3920,3920,3890,12
20230907,121700,96403255,3920,3920,3920,3920,135
20230907,121600,95874055,3890,3890,3890,3890,11
20230907,121500,95831265,3890,3890,3890,3890,0
20230907,121400,95831265,3890,3890,3890,3890,0
20230907,121300,95831265,3890,3895,3895,3890,46
20230907,121200,95652150,3895,3895,3895,3895,0
20230907,121100,95652150,3895,3895,3895,3895,0
20230907,121000,95652150,3895,3900,3900,3895,106
20230907,120900,95239200,3925,3925,3925,3925,1
20230907,120800,95235275,3900,3900,3900,3900,0
20230907,120700,95235275,3900,3895,3900,3895,59
20230907,120600,95005230,3900,3900,3900,3900,0
20230907,120500,95005230,3900,3910,3910,3900,558
20230907,120400,92829020,3900,3900,3900,3900,11
20230907,120300,92786120,3910,3910,3910,3910,0
20230907,120200,92786120,3910,3900,3910,3900,12
20230907,120100,92739310,3905,3905,3905,3905,0
20230907,120000,92739310,3905,3905,3905,3905,3
20230907,115900,92727595,3900,3900,3900,3900,11
20230907,115800,92684695,3910,3910,3910,3910,16
20230907,115700,92622135,3900,3900,3900,3900,0
20230907,115600,92622135,3900,3900,3900,3900,11
20230907,115500,92579235,3925,3925,3925,3925,1
20230907,115400,92575310,3900,3900,3900,3900,0
20230907,115300,92575310,3900,3900,3900,3900,11
20230907,115200,92532410,3925,3925,3925,3925,0
20230907,115100,92532410,3925,3900,3925,3900,12
20230907,115000,92485585,3925,3925,3925,3925,9
20230907,114900,92450260,3925,3925,3925,3925,1
20230907,114800,92446335,3905,3905,3905,3905,11
20230907,114700,92403380,3930,3930,3930,3930,1
20230907,114600,92399450,3910,3910,3910,3910,342
20230907,114500,91062230,3930,3910,3930,3910,51
20230907,114400,90862020,3915,3915,3915,3915,0
20230907,114300,90862020,3915,3915,3930,3915,202
20230907,114200,90071040,3910,3910,3910,3910,11
20230907,114100,90028030,3915,3930,3930,3915,3
20230907,114000,90016270,3910,3910,3910,3910,0
20230907,113900,90016270,3910,3910,3910,3910,11
20230907,113800,89973260,3915,3915,3915,3915,214
20230907,113700,89135450,3930,3915,3930,3915,12
20230907,113600,89088455,3930,3930,3930,3930,0
20230907,113500,89088455,3930,3930,3930,3930,1
20230907,113400,89084525,3915,3915,3915,3915,11
20230907,113300,89041460,3915,3915,3915,3915,0
20230907,113200,89041460,3915,3915,3915,3915,0
20230907,113100,89041460,3915,3930,3930,3915,11
20230907,113000,88998380,3915,3915,3915,3915,0
20230907,112900,88998380,3915,3915,3915,3915,0
20230907,112800,88998380,3915,3915,3915,3915,11
20230907,112700,88955315,3935,3935,3935,3935,0
20230907,112600,88955315,3935,3915,3935,3915,12
20230907,112500,88908315,3910,3910,3910,3910,0
20230907,112400,88908315,3910,3915,3915,3910,285
20230907,112300,87792905,3915,3915,3915,3915,11
20230907,112200,87749840,3915,3915,3915,3915,0
20230907,112100,87749840,3915,3915,3915,3915,0
20230907,112000,87749840,3915,3915,3915,3915,27
20230907,111900,87644135,3935,3935,3935,3935,0
20230907,111800,87644135,3935,3935,3935,3935,1
20230907,111700,87640200,3915,3935,3935,3915,12
20230907,111600,87593200,3915,3915,3915,3915,0
20230907,111500,87593200,3915,3915,3915,3915,0
20230907,111400,87593200,3915,3920,3920,3915,218
20230907,111300,86738695,3920,3920,3920,3920,50
20230907,111200,86542695,3915,3915,3915,3915,11
20230907,111100,86499630,3935,3935,3935,3935,0
20230907,111000,86499630,3935,3935,3935,3935,3
20230907,110900,86487825,3935,3930,3935,3915,60
20230907,110800,86252185,3930,3930,3930,3930,0
20230907,110700,86252185,3930,3930,3930,3930,211
20230907,110600,85422955,3915,3915,3915,3915,11
20230907,110500,85379890,3930,3930,3930,3930,0
20230907,110400,85379890,3930,3930,3930,3930,0
20230907,110300,85379890,3930,3915,3930,3915,12
20230907,110200,85332895,3930,3930,3930,3930,1
20230907,110100,85328965,3915,3915,3915,3915,11
20230907,110000,85285900,3930,3930,3930,3930,0
20230907,105900,85285900,3930,3930,3930,3930,0
20230907,105800,85285900,3930,3915,3930,3915,12
20230907,105700,85238905,3915,3915,3915,3915,34
20230907,105600,85105795,3930,3930,3930,3930,2
20230907,105500,85097935,3910,3910,3910,3910,11
20230907,105400,85054925,3910,3910,3910,3910,0
20230907,105300,85054925,3910,3910,3910,3910,0
20230907,105200,85054925,3910,3910,3910,3910,11
20230907,105100,85011915,3910,3910,3910,3910,0
20230907,105000,85011915,3910,3910,3910,3910,99
20230907,104900,84624825,3910,3930,3930,3910,28
20230907,104800,84515005,3930,3930,3930,3930,23
20230907,104700,84424615,3920,3920,3935,3920,71
20230907,104600,84146235,3935,3920,3935,3920,10
20230907,104500,84107020,3935,3925,3935,3920,471
20230907,104400,82259835,3925,3925,3925,3925,11
20230907,104300,82216660,3935,3935,3935,3935,1
20230907,104200,82212725,3925,3925,3925,3925,0
20230907,104100,82212725,3925,3925,3935,3925,52
20230907,104000,82008590,3920,3920,3920,3920,23
20230907,103900,81918430,3920,3920,3920,3920,85
20230907,103800,81585230,3920,3920,3920,3920,62
20230907,103700,81342190,3920,3920,3920,3920,1013
20230907,103600,77371230,3920,3920,3920,3920,24
20230907,103500,77277150,3920,3920,3920,3920,73
20230907,103400,76990990,3920,3920,3920,3920,13
20230907,103300,76940030,3925,3920,3925,3915,145
20230907,103200,76371400,3920,3920,3920,3920,113
20230907,103100,75928440,3920,3920,3920,3920,13
20230907,103000,75877480,3920,3920,3920,3915,199
20230907,102900,75097460,3920,3920,3920,3920,0
20230907,102800,75097460,3920,3920,3920,3915,149
20230907,102700,74513425,3920,3920,3920,3895,101
20230907,102600,74118305,3920,3920,3925,3920,383
20230907,102500,72616940,3890,3920,3920,3890,1285
20230907,102400,67598455,3925,3920,3925,3890,676
20230907,102300,64950340,3920,3925,3925,3920,442
20230907,102200,63217265,3920,3920,3920,3920,168
20230907,102100,62558705,3920,3920,3920,3920,0
20230907,102000,62558705,3920,3920,3920,3920,0
20230907,101900,62558705,3920,3920,3920,3920,0
20230907,101800,62558705,3920,3920,3920,3920,1
20230907,101700,62554785,3925,3925,3925,3925,0
20230907,101600,62554785,3925,3905,3925,3890,1027
20230907,101500,58549555,3930,3930,3930,3930,0
20230907,101400,58549555,3930,3930,3930,3930,0
20230907,101300,58549555,3930,3930,3930,3930,0
20230907,101200,58549555,3930,3930,3930,3930,1
20230907,101100,58545625,3905,3935,3935,3905,96
20230907,101000,58170715,3905,3910,3910,3905,200
20230907,100900,57389360,3935,3935,3935,3935,0
20230907,100800,57389360,3935,3935,3935,3935,0
20230907,100700,57389360,3935,3935,3935,3935,0
20230907,100600,57389360,3935,3935,3935,3935,0
20230907,100500,57389360,3935,3935,3935,3935,0
20230907,100400,57389360,3935,3930,3935,3930,3
20230907,100300,57377565,3935,3935,3935,3935,0
20230907,100200,57377565,3935,3935,3935,3935,0
20230907,100100,57377565,3935,3935,3935,3935,0
20230907,100000,57377565,3935,3935,3935,3935,50
20230907,095900,57180815,3935,3935,3935,3935,1
20230907,095800,57176880,3905,3905,3905,3905,0
20230907,095700,57176880,3905,3910,3935,3905,712
20230907,095600,54393840,3910,3910,3910,3910,0
20230907,095500,54393840,3910,3910,3910,3910,504
20230907,095400,52423200,3910,3915,3915,3905,535
20230907,095300,50333145,3915,3920,3920,3915,724
20230907,095200,47495755,3920,3920,3920,3920,800
20230907,095100,44359755,3935,3935,3935,3935,0
20230907,095000,44359755,3935,3935,3935,3935,0
20230907,094900,44359755,3935,3935,3935,3935,0
20230907,094800,44359755,3935,3935,3935,3920,1212
20230907,094700,39597605,3940,3940,3940,3940,0
20230907,094600,39597605,3940,3940,3940,3940,35
20230907,094500,39459705,3940,3940,3940,3935,538
20230907,094400,37342530,3940,3940,3940,3940,1
20230907,094300,37338590,3940,3940,3940,3940,0
20230907,094200,37338590,3940,3940,3940,3940,63
20230907,094100,37090370,3940,3970,3970,3935,520
20230907,094000,35041930,3975,3975,3975,3975,0
20230907,093900,35041930,3975,3975,3975,3975,0
20230907,093800,35041930,3975,3975,3975,3975,2
20230907,093700,35033980,3975,3975,3975,3975,0
20230907,093600,35033980,3975,3975,3975,3975,1
20230907,093500,35030005,3950,3970,3970,3950,72
20230907,093400,34745365,3980,3980,3980,3980,0
20230907,093300,34745365,3980,3980,3980,3980,0
20230907,093200,34745365,3980,3980,3980,3980,0
20230907,093100,34745365,3980,3980,3980,3980,0
20230907,093000,34745365,3980,3980,3980,3980,1
20230907,092900,34741385,3995,3995,3995,3995,0
20230907,092800,34741385,3995,3995,3995,3995,0
20230907,092700,34741385,3995,3950,3995,3945,97
20230907,092600,34357320,3980,3980,3980,3980,835
20230907,092500,31034020,3980,3980,3980,3980,0
20230907,092400,31034020,3980,3980,3980,3980,1
20230907,092300,31030040,3950,3950,3950,3950,0
20230907,092200,31030040,3950,3975,3980,3950,684
20230907,092100,28326745,3975,3975,3975,3975,20
20230907,092000,28247245,3975,3975,3975,3975,520
20230907,091900,26180245,3975,3975,3975,3975,0
20230907,091800,26180245,3975,3975,3975,3975,0
20230907,091700,26180245,3975,3975,3975,3975,0
20230907,091600,26180245,3975,3975,3975,3975,0
20230907,091500,26180245,3975,3975,3975,3975,0
20230907,091400,26180245,3975,3975,3975,3975,0
20230907,091300,26180245,3975,3975,3975,3975,0
20230907,091200,26180245,3975,3975,3975,3975,0
20230907,091100,26180245,3975,3975,3975,3975,0
20230907,091000,26180245,3975,3975,3975,3975,0
20230907,090900,26180245,3975,3975,3975,3975,0
20230907,090800,26180245,3975,3975,3975,3975,10
20230907,090700,26140495,3975,3975,3975,3975,0
20230907,090600,26140495,3975,3975,3975,3975,0
20230907,090500,26140495,3975,3975,3975,3975,0
20230907,090400,26140495,3975,3975,3975,3975,1
20230907,090300,26136520,3970,3970,3970,3970,1247
20230907,090200,21185930,3970,3960,3970,3960,33
20230907,090100,21055150,3960,3955,3960,3955,9
20230907,090000,21019530,3950,3955,3965,3950,5314