stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230906,201100,156727395,3425,3425,3425,3425,687
20230906,201000,156727395,3425,3425,3425,3425,0
20230906,200900,156727395,3425,3425,3425,3425,0
20230906,200800,156727395,3425,3425,3425,3425,0
20230906,200700,156727395,3425,3425,3425,3425,0
20230906,200600,156727395,3425,3425,3425,3425,0
20230906,200500,156727395,3425,3425,3425,3425,0
20230906,200400,156727395,3425,3425,3425,3425,0
20230906,200300,156727395,3425,3425,3425,3425,0
20230906,200200,156727395,3425,3425,3425,3425,0
20230906,200100,156727395,3425,3425,3425,3425,0
20230906,200000,156727395,3425,3425,3425,3425,0
20230906,195900,156727395,3425,3425,3425,3425,0
20230906,195800,156727395,3425,3425,3425,3425,0
20230906,195700,156727395,3425,3425,3425,3425,0
20230906,195600,156727395,3425,3425,3425,3425,0
20230906,195500,156727395,3425,3425,3425,3425,0
20230906,195400,156727395,3425,3425,3425,3425,0
20230906,195300,156727395,3425,3425,3425,3425,0
20230906,195200,156727395,3425,3425,3425,3425,0
20230906,195100,156727395,3425,3425,3425,3425,0
20230906,195000,156727395,3425,3425,3425,3425,0
20230906,194900,156727395,3425,3425,3425,3425,0
20230906,194800,156727395,3425,3425,3425,3425,0
20230906,194700,156727395,3425,3425,3425,3425,0
20230906,194600,156727395,3425,3425,3425,3425,0
20230906,194500,156727395,3425,3425,3425,3425,0
20230906,194400,156727395,3425,3425,3425,3425,0
20230906,194300,156727395,3425,3425,3425,3425,0
20230906,194200,156727395,3425,3425,3425,3425,0
20230906,194100,156727395,3425,3425,3425,3425,687
20230906,194000,156727395,3425,3425,3425,3425,0
20230906,193900,156727395,3425,3425,3425,3425,0
20230906,193800,156727395,3425,3425,3425,3425,0
20230906,193700,156727395,3425,3425,3425,3425,0
20230906,193600,156727395,3425,3425,3425,3425,0
20230906,193500,156727395,3425,3425,3425,3425,0
20230906,193400,156727395,3425,3425,3425,3425,0
20230906,193300,156727395,3425,3425,3425,3425,0
20230906,193200,156727395,3425,3425,3425,3425,0
20230906,193100,156727395,3425,3425,3425,3425,0
20230906,193000,156727395,3425,3425,3425,3425,0
20230906,192900,156727395,3425,3425,3425,3425,0
20230906,192800,156727395,3425,3425,3425,3425,0
20230906,192700,156727395,3425,3425,3425,3425,0
20230906,192600,156727395,3425,3425,3425,3425,0
20230906,192500,156727395,3425,3425,3425,3425,0
20230906,192400,156727395,3425,3425,3425,3425,0
20230906,192300,156727395,3425,3425,3425,3425,0
20230906,192200,156727395,3425,3425,3425,3425,0
20230906,192100,156727395,3425,3425,3425,3425,0
20230906,192000,156727395,3425,3425,3425,3425,0
20230906,191900,156727395,3425,3425,3425,3425,0
20230906,191800,156727395,3425,3425,3425,3425,0
20230906,191700,156727395,3425,3425,3425,3425,0
20230906,191600,156727395,3425,3425,3425,3425,0
20230906,191500,156727395,3425,3425,3425,3425,0
20230906,191400,156727395,3425,3425,3425,3425,0
20230906,191300,156727395,3425,3425,3425,3425,0
20230906,191200,156727395,3425,3425,3425,3425,0
20230906,191100,156727395,3425,3425,3425,3425,687
20230906,191000,156727395,3425,3425,3425,3425,0
20230906,190900,156727395,3425,3425,3425,3425,0
20230906,190800,156727395,3425,3425,3425,3425,0
20230906,190700,156727395,3425,3425,3425,3425,0
20230906,190600,156727395,3425,3425,3425,3425,0
20230906,190500,156727395,3425,3425,3425,3425,0
20230906,190400,156727395,3425,3425,3425,3425,0
20230906,190300,156727395,3425,3425,3425,3425,0
20230906,190200,156727395,3425,3425,3425,3425,0
20230906,190100,156727395,3425,3425,3425,3425,0
20230906,190000,156727395,3425,3425,3425,3425,0
20230906,185900,156727395,3425,3425,3425,3425,0
20230906,185800,156727395,3425,3425,3425,3425,0
20230906,185700,156727395,3425,3425,3425,3425,0
20230906,185600,156727395,3425,3425,3425,3425,0
20230906,185500,156727395,3425,3425,3425,3425,0
20230906,185400,156727395,3425,3425,3425,3425,0
20230906,185300,156727395,3425,3425,3425,3425,0
20230906,185200,156727395,3425,3425,3425,3425,0
20230906,185100,156727395,3425,3425,3425,3425,0
20230906,185000,156727395,3425,3425,3425,3425,0
20230906,184900,156727395,3425,3425,3425,3425,0
20230906,184800,156727395,3425,3425,3425,3425,0
20230906,184700,156727395,3425,3425,3425,3425,0
20230906,184600,156727395,3425,3425,3425,3425,0
20230906,184500,156727395,3425,3425,3425,3425,0
20230906,184400,156727395,3425,3425,3425,3425,0
20230906,184300,156727395,3425,3425,3425,3425,0
20230906,184200,156727395,3425,3425,3425,3425,0
20230906,184100,156727395,3425,3425,3425,3425,687
20230906,184000,156727395,3425,3425,3425,3425,0
20230906,183900,156727395,3425,3425,3425,3425,0
20230906,183800,156727395,3425,3425,3425,3425,0
20230906,183700,156727395,3425,3425,3425,3425,0
20230906,183600,156727395,3425,3425,3425,3425,0
20230906,183500,156727395,3425,3425,3425,3425,0
20230906,183400,156727395,3425,3425,3425,3425,0
20230906,183300,156727395,3425,3425,3425,3425,0
20230906,183200,156727395,3425,3425,3425,3425,0
20230906,183100,156727395,3425,3425,3425,3425,0
20230906,183000,156727395,3425,3425,3425,3425,0
20230906,182900,156727395,3425,3425,3425,3425,0
20230906,182800,156727395,3425,3425,3425,3425,0
20230906,182700,156727395,3425,3425,3425,3425,0
20230906,182600,156727395,3425,3425,3425,3425,0
20230906,182500,156727395,3425,3425,3425,3425,0
20230906,182400,156727395,3425,3425,3425,3425,0
20230906,182300,156727395,3425,3425,3425,3425,0
20230906,182200,156727395,3425,3425,3425,3425,0
20230906,182100,156727395,3425,3425,3425,3425,0
20230906,182000,156727395,3425,3425,3425,3425,0
20230906,181900,156727395,3425,3425,3425,3425,0
20230906,181800,156727395,3425,3425,3425,3425,0
20230906,181700,156727395,3425,3425,3425,3425,0
20230906,181600,156727395,3425,3425,3425,3425,0
20230906,181500,156727395,3425,3425,3425,3425,0
20230906,181400,156727395,3425,3425,3425,3425,0
20230906,181300,156727395,3425,3425,3425,3425,0
20230906,181200,156727395,3425,3425,3425,3425,0
20230906,181100,156727395,3425,3425,3425,3425,687
20230906,181000,156727395,3425,3425,3425,3425,0
20230906,180900,156727395,3425,3425,3425,3425,0
20230906,180800,156727395,3425,3425,3425,3425,0
20230906,180700,156727395,3425,3425,3425,3425,0
20230906,180600,156727395,3425,3425,3425,3425,0
20230906,180500,156727395,3425,3425,3425,3425,0
20230906,180400,156727395,3425,3425,3425,3425,0
20230906,180300,156727395,3425,3425,3425,3425,0
20230906,180200,156727395,3425,3425,3425,3425,0
20230906,180100,156727395,3425,3425,3425,3425,0
20230906,180000,156727395,3425,3425,3425,3425,0
20230906,175900,156727395,3425,3425,3425,3425,0
20230906,175800,156727395,3425,3425,3425,3425,0
20230906,175700,156727395,3425,3425,3425,3425,0
20230906,175600,156727395,3425,3425,3425,3425,0
20230906,175500,156727395,3425,3425,3425,3425,0
20230906,175400,156727395,3425,3425,3425,3425,0
20230906,175300,156727395,3425,3425,3425,3425,0
20230906,175200,156727395,3425,3425,3425,3425,0
20230906,175100,156727395,3425,3425,3425,3425,0
20230906,175000,156727395,3425,3425,3425,3425,0
20230906,174900,156727395,3425,3425,3425,3425,0
20230906,174800,156727395,3425,3425,3425,3425,0
20230906,174700,156727395,3425,3425,3425,3425,0
20230906,174600,156727395,3425,3425,3425,3425,0
20230906,174500,156727395,3425,3425,3425,3425,0
20230906,174400,156727395,3425,3425,3425,3425,0
20230906,174300,156727395,3425,3425,3425,3425,0
20230906,174200,156727395,3425,3425,3425,3425,0
20230906,174100,156727395,3425,3425,3425,3425,687
20230906,174000,156727395,3425,3425,3425,3425,0
20230906,173900,156727395,3425,3425,3425,3425,0
20230906,173800,156727395,3425,3425,3425,3425,0
20230906,173700,156727395,3425,3425,3425,3425,0
20230906,173600,156727395,3425,3425,3425,3425,0
20230906,173500,156727395,3425,3425,3425,3425,0
20230906,173400,156727395,3425,3425,3425,3425,0
20230906,173300,156727395,3425,3425,3425,3425,0
20230906,173200,156727395,3425,3425,3425,3425,0
20230906,173100,156727395,3425,3425,3425,3425,0
20230906,173000,156727395,3425,3425,3425,3425,0
20230906,172900,156727395,3425,3425,3425,3425,0
20230906,172800,156727395,3425,3425,3425,3425,0
20230906,172700,156727395,3425,3425,3425,3425,0
20230906,172600,156727395,3425,3425,3425,3425,0
20230906,172500,156727395,3425,3425,3425,3425,0
20230906,172400,156727395,3425,3425,3425,3425,0
20230906,172300,156727395,3425,3425,3425,3425,0
20230906,172200,156727395,3425,3425,3425,3425,0
20230906,172100,156727395,3425,3425,3425,3425,0
20230906,172000,156727395,3425,3425,3425,3425,0
20230906,171900,156727395,3425,3425,3425,3425,0
20230906,171800,156727395,3425,3425,3425,3425,0
20230906,171700,156727395,3425,3425,3425,3425,0
20230906,171600,156727395,3425,3425,3425,3425,0
20230906,171500,156727395,3425,3425,3425,3425,0
20230906,171400,156727395,3425,3425,3425,3425,0
20230906,171300,156727395,3425,3425,3425,3425,0
20230906,171200,156727395,3425,3425,3425,3425,0
20230906,171100,156727395,3425,3425,3425,3425,687
20230906,171000,156727395,3425,3425,3425,3425,0
20230906,170900,156727395,3425,3425,3425,3425,0
20230906,170800,156727395,3425,3425,3425,3425,0
20230906,170700,156727395,3425,3425,3425,3425,0
20230906,170600,156727395,3425,3425,3425,3425,0
20230906,170500,156727395,3425,3425,3425,3425,0
20230906,170400,156727395,3425,3425,3425,3425,0
20230906,170300,156727395,3425,3425,3425,3425,0
20230906,170200,156727395,3425,3425,3425,3425,0
20230906,170100,156727395,3425,3425,3425,3425,0
20230906,170000,156727395,3425,3425,3425,3425,0
20230906,165900,156727395,3425,3425,3425,3425,0
20230906,165800,156727395,3425,3425,3425,3425,0
20230906,165700,156727395,3425,3425,3425,3425,0
20230906,165600,156727395,3425,3425,3425,3425,0
20230906,165500,156727395,3425,3425,3425,3425,0
20230906,165400,156727395,3425,3425,3425,3425,0
20230906,165300,156727395,3425,3425,3425,3425,0
20230906,165200,156727395,3425,3425,3425,3425,0
20230906,165100,156727395,3425,3425,3425,3425,0
20230906,165000,156727395,3425,3425,3425,3425,0
20230906,164900,156727395,3425,3425,3425,3425,0
20230906,164800,156727395,3425,3425,3425,3425,0
20230906,164700,156727395,3425,3425,3425,3425,0
20230906,164600,156727395,3425,3425,3425,3425,0
20230906,164500,156727395,3425,3425,3425,3425,0
20230906,164400,156727395,3425,3425,3425,3425,0
20230906,164300,156727395,3425,3425,3425,3425,0
20230906,164200,156727395,3425,3425,3425,3425,0
20230906,164100,156727395,3425,3425,3425,3425,687
20230906,164000,156727395,3425,3425,3425,3425,0
20230906,163900,156727395,3425,3425,3425,3425,0
20230906,163800,156727395,3425,3425,3425,3425,0
20230906,163700,156727395,3425,3425,3425,3425,0
20230906,163600,156727395,3425,3425,3425,3425,0
20230906,163500,156727395,3425,3425,3425,3425,0
20230906,163400,156727395,3425,3425,3425,3425,0
20230906,163300,156727395,3425,3425,3425,3425,0
20230906,163200,156727395,3425,3425,3425,3425,0
20230906,163100,156727395,3425,3425,3425,3425,0
20230906,163000,156727395,3425,3425,3425,3425,0
20230906,162900,156727395,3425,3425,3425,3425,0
20230906,162800,156727395,3425,3425,3425,3425,0
20230906,162700,156727395,3425,3425,3425,3425,0
20230906,162600,156727395,3425,3425,3425,3425,0
20230906,162500,156727395,3425,3425,3425,3425,0
20230906,162400,156727395,3425,3425,3425,3425,0
20230906,162300,156727395,3425,3425,3425,3425,0
20230906,162200,156727395,3425,3425,3425,3425,0
20230906,162100,156727395,3425,3425,3425,3425,0
20230906,162000,156727395,3425,3425,3425,3425,0
20230906,161900,156727395,3425,3425,3425,3425,0
20230906,161800,156727395,3425,3425,3425,3425,0
20230906,161700,156727395,3425,3425,3425,3425,0
20230906,161600,156727395,3425,3425,3425,3425,0
20230906,161500,156727395,3425,3425,3425,3425,0
20230906,161400,156727395,3425,3425,3425,3425,0
20230906,161300,156727395,3425,3425,3425,3425,0
20230906,161200,156727395,3425,3425,3425,3425,0
20230906,161100,156727395,3425,3425,3425,3425,687
20230906,161000,156727395,3425,3425,3425,3425,0
20230906,160900,156727395,3425,3425,3425,3425,0
20230906,160800,156727395,3425,3425,3425,3425,0
20230906,160700,156727395,3425,3425,3425,3425,0
20230906,160600,156727395,3425,3425,3425,3425,0
20230906,160500,156727395,3425,3425,3425,3425,0
20230906,160400,156727395,3425,3425,3425,3425,0
20230906,160300,156727395,3425,3425,3425,3425,0
20230906,160200,156727395,3425,3425,3425,3425,0
20230906,160100,156727395,3425,3425,3425,3425,0
20230906,160000,156727395,3425,3425,3425,3425,0
20230906,155900,156727395,3425,3425,3425,3425,0
20230906,155800,156727395,3425,3425,3425,3425,0
20230906,155700,156727395,3425,3425,3425,3425,0
20230906,155600,156727395,3425,3425,3425,3425,0
20230906,155500,156727395,3425,3425,3425,3425,0
20230906,155400,156727395,3425,3425,3425,3425,0
20230906,155300,156727395,3425,3425,3425,3425,0
20230906,155200,156727395,3425,3425,3425,3425,0
20230906,155100,156727395,3425,3425,3425,3425,0
20230906,155000,156727395,3425,3425,3425,3425,0
20230906,154900,156727395,3425,3425,3425,3425,0
20230906,154800,156727395,3425,3425,3425,3425,0
20230906,154700,156727395,3425,3425,3425,3425,0
20230906,154600,156727395,3425,3425,3425,3425,0
20230906,154500,156727395,3425,3425,3425,3425,0
20230906,154400,156727395,3425,3425,3425,3425,0
20230906,154300,156727395,3425,3425,3425,3425,0
20230906,154200,156727395,3425,3425,3425,3425,0
20230906,154100,156727395,3425,3425,3425,3425,687
20230906,154000,156727395,3425,3425,3425,3425,0
20230906,153900,156727395,3425,3425,3425,3425,0
20230906,153800,156727395,3425,3425,3425,3425,0
20230906,153700,156727395,3425,3425,3425,3425,0
20230906,153600,156727395,3425,3425,3425,3425,0
20230906,153500,156727395,3425,3425,3425,3425,0
20230906,153400,156727395,3425,3425,3425,3425,0
20230906,153300,156727395,3425,3425,3425,3425,0
20230906,153200,156727395,3425,3425,3425,3425,0
20230906,153100,156727395,3425,3425,3425,3425,0
20230906,153000,156727395,3425,3425,3425,3425,687
20230906,152900,154374420,3425,3425,3425,3425,0
20230906,152800,154374420,3425,3425,3425,3425,0
20230906,152700,154374420,3425,3425,3425,3425,0
20230906,152600,154374420,3425,3425,3425,3425,0
20230906,152500,154374420,3425,3425,3425,3425,0
20230906,152400,154374420,3425,3425,3425,3425,0
20230906,152300,154374420,3425,3425,3425,3425,0
20230906,152200,154374420,3425,3425,3425,3425,0
20230906,152100,154374420,3425,3425,3425,3425,0
20230906,152000,154374420,3425,3425,3425,3425,0
20230906,151900,154374420,3425,3425,3425,3425,0
20230906,151800,154374420,3425,3415,3425,3415,15
20230906,151700,154323155,3425,3425,3425,3425,0
20230906,151600,154323155,3425,3420,3425,3415,430
20230906,151500,152854200,3420,3415,3420,3415,27
20230906,151400,152761895,3415,3420,3420,3410,621
20230906,151300,150640565,3425,3425,3425,3425,0
20230906,151200,150640565,3425,3425,3425,3425,7
20230906,151100,150616590,3425,3425,3425,3425,46
20230906,151000,150459040,3420,3420,3420,3420,100
20230906,150900,150117040,3425,3425,3425,3425,0
20230906,150800,150117040,3425,3425,3425,3425,32
20230906,150700,150007440,3425,3425,3425,3425,3
20230906,150600,149997165,3430,3430,3430,3430,0
20230906,150500,149997165,3430,3430,3430,3430,73
20230906,150400,149746775,3430,3430,3430,3430,0
20230906,150300,149746775,3430,3430,3430,3430,35
20230906,150200,149626725,3435,3435,3435,3435,0
20230906,150100,149626725,3435,3435,3435,3435,10
20230906,150000,149592375,3435,3435,3435,3435,0
20230906,145900,149592375,3435,3435,3435,3420,7
20230906,145800,149568405,3420,3420,3420,3420,4
20230906,145700,149554725,3420,3420,3420,3420,4
20230906,145600,149541045,3420,3420,3420,3420,5
20230906,145500,149523945,3420,3420,3420,3420,4
20230906,145400,149510265,3420,3420,3420,3420,5
20230906,145300,149493165,3420,3420,3420,3420,4
20230906,145200,149479485,3420,3420,3420,3420,5
20230906,145100,149462385,3425,3425,3440,3425,113
20230906,145000,149075330,3425,3425,3425,3425,179
20230906,144900,148462255,3440,3430,3440,3430,2002
20230906,144800,141595385,3430,3430,3430,3430,3829
20230906,144700,128461915,3430,3435,3435,3430,101
20230906,144600,128115005,3435,3435,3435,3435,4
20230906,144500,128101265,3435,3435,3435,3435,5
20230906,144400,128084090,3430,3435,3450,3430,51
20230906,144300,127908685,3430,3430,3430,3430,5
20230906,144200,127891535,3430,3445,3445,3430,8
20230906,144100,127864050,3445,3425,3445,3425,41
20230906,144000,127722905,3425,3425,3425,3425,4
20230906,143900,127709205,3425,3425,3425,3425,5
20230906,143800,127692080,3425,3425,3425,3425,4
20230906,143700,127678380,3445,3425,3445,3425,8
20230906,143600,127650935,3425,3425,3425,3425,4
20230906,143500,127637235,3425,3425,3425,3425,8
20230906,143400,127609835,3430,3430,3430,3430,1
20230906,143300,127606405,3425,3425,3425,3425,0
20230906,143200,127606405,3425,3445,3450,3425,79
20230906,143100,127334705,3425,3425,3425,3425,4
20230906,143000,127321005,3425,3425,3425,3425,5
20230906,142900,127303880,3425,3425,3425,3425,4
20230906,142800,127290180,3450,3425,3450,3425,6
20230906,142700,127269605,3450,3425,3450,3425,5
20230906,142600,127252455,3450,3450,3450,3425,44
20230906,142500,127100780,3450,3440,3450,3425,251
20230906,142400,126237390,3430,3430,3430,3430,5
20230906,142300,126220240,3425,3425,3425,3425,4
20230906,142200,126206540,3440,3425,3440,3425,8
20230906,142100,126179095,3440,3425,3440,3425,5
20230906,142000,126161955,3425,3425,3425,3425,5
20230906,141900,126144830,3440,3425,3440,3425,5
20230906,141800,126127690,3425,3425,3425,3425,0
20230906,141700,126127690,3425,3425,3425,3425,5
20230906,141600,126110565,3420,3440,3440,3420,5
20230906,141500,126093445,3415,3415,3415,3415,5
20230906,141400,126076370,3450,3415,3450,3415,1702
20230906,141300,120260770,3410,3415,3415,3410,483
20230906,141200,118611350,3415,3420,3420,3415,5
20230906,141100,118594270,3415,3420,3420,3415,15
20230906,141000,118542995,3420,3415,3420,3415,5
20230906,140900,118525915,3420,3420,3420,3420,661
20230906,140800,116265295,3425,3425,3425,3425,25
20230906,140700,116179670,3430,3430,3430,3430,110
20230906,140600,115802370,3430,3430,3430,3430,4
20230906,140500,115788650,3430,3430,3430,3430,5
20230906,140400,115771500,3430,3430,3430,3430,4
20230906,140300,115757780,3440,3430,3445,3430,7
20230906,140200,115733745,3430,3430,3430,3430,198
20230906,140100,115054605,3430,3445,3445,3430,32
20230906,140000,114944425,3420,3440,3450,3420,9
20230906,135900,114913555,3420,3420,3440,3420,91
20230906,135800,114600815,3440,3440,3440,3420,179
20230906,135700,113985355,3420,3420,3440,3420,15
20230906,135600,113934035,3420,3440,3440,3420,26
20230906,135500,113844915,3440,3420,3440,3420,10
20230906,135400,113810695,3420,3420,3420,3420,15
20230906,135300,113759395,3420,3420,3420,3420,14
20230906,135200,113711515,3420,3420,3440,3420,17
20230906,135100,113653355,3420,3440,3440,3420,18
20230906,135000,113591715,3420,3440,3440,3420,18
20230906,134900,113530115,3420,3420,3420,3420,14
20230906,134800,113482235,3420,3420,3420,3420,15
20230906,134700,113430935,3420,3440,3445,3420,23
20230906,134600,113352025,3420,3420,3420,3420,14
20230906,134500,113304145,3420,3420,3445,3420,61
20230906,134400,113095295,3420,3420,3445,3420,16
20230906,134300,113040545,3420,3425,3425,3420,6
20230906,134200,113020020,3425,3445,3445,3425,374
20230906,134100,111739050,3425,3425,3455,3425,28
20230906,134000,111643060,3425,3450,3455,3425,160
20230906,133900,111091430,3430,3440,3450,3425,63
20230906,133800,110874665,3425,3420,3445,3420,16
20230906,133700,110819895,3425,3440,3455,3425,28
20230906,133600,110723740,3420,3420,3420,3420,14
20230906,133500,110675860,3420,3420,3425,3420,1342
20230906,133400,106079590,3420,3420,3420,3420,14
20230906,133300,106031710,3425,3420,3425,3420,16
20230906,133200,105976985,3420,3420,3420,3420,15
20230906,133100,105925685,3425,3435,3435,3420,7
20230906,133000,105901725,3420,3440,3440,3420,21
20230906,132900,105829785,3420,3420,3420,3420,14
20230906,132800,105781905,3420,3420,3420,3420,16
20230906,132700,105727185,3420,3435,3440,3420,16
20230906,132600,105672430,3420,3420,3420,3420,16
20230906,132500,105617710,3420,3420,3440,3420,28
20230906,132400,105521775,3420,3425,3430,3420,16
20230906,132300,105467020,3430,3430,3430,3430,199
20230906,132200,104784450,3430,3430,3430,3430,15
20230906,132100,104733000,3430,3435,3435,3430,19
20230906,132000,104667780,3435,3435,3445,3430,53
20230906,131900,104485710,3435,3430,3435,3430,76
20230906,131800,104224695,3420,3420,3435,3420,16
20230906,131700,104169960,3420,3415,3435,3415,17
20230906,131600,104111805,3415,3415,3415,3415,11
20230906,131500,104074240,3415,3415,3435,3415,1291
20230906,131400,99663425,3420,3430,3430,3415,1948
20230906,131300,92994605,3430,3430,3430,3430,15
20230906,131200,92943155,3430,3430,3430,3430,12
20230906,131100,92901995,3430,3440,3440,3430,25
20230906,131000,92816140,3440,3430,3440,3430,11
20230906,130900,92778400,3430,3445,3445,3430,12
20230906,130800,92737210,3430,3430,3430,3430,11
20230906,130700,92699480,3445,3445,3445,3445,0
20230906,130600,92699480,3445,3445,3445,3445,10
20230906,130500,92665030,3445,3445,3445,3445,1
20230906,130400,92661585,3440,3440,3440,3440,0
20230906,130300,92661585,3440,3440,3440,3440,0
20230906,130200,92661585,3440,3440,3440,3440,132
20230906,130100,92207505,3440,3445,3445,3440,156
20230906,130000,91670815,3445,3445,3445,3445,0
20230906,125900,91670815,3445,3445,3445,3445,0
20230906,125800,91670815,3445,3445,3445,3445,42
20230906,125700,91526125,3445,3445,3445,3445,0
20230906,125600,91526125,3445,3445,3445,3445,24
20230906,125500,91443445,3445,3445,3445,3445,1
20230906,125400,91440000,3440,3440,3440,3440,0
20230906,125300,91440000,3440,3440,3440,3440,36
20230906,125200,91316160,3445,3440,3445,3440,3
20230906,125100,91305835,3455,3450,3455,3450,11
20230906,125000,91267835,3455,3455,3455,3455,43
20230906,124900,91119270,3455,3455,3455,3455,0
20230906,124800,91119270,3455,3455,3455,3455,0
20230906,124700,91119270,3455,3455,3455,3455,0
20230906,124600,91119270,3455,3450,3455,3450,10
20230906,124500,91084755,3455,3455,3455,3455,0
20230906,124400,91084755,3455,3455,3455,3455,0
20230906,124300,91084755,3455,3455,3455,3455,0
20230906,124200,91084755,3455,3455,3455,3455,0
20230906,124100,91084755,3455,3455,3455,3455,10
20230906,124000,91050205,3455,3455,3455,3455,194
20230906,123900,90379935,3460,3460,3460,3460,0
20230906,123800,90379935,3460,3450,3460,3450,3
20230906,123700,90369575,3455,3455,3455,3455,50
20230906,123600,90196825,3460,3460,3460,3460,60
20230906,123500,89989225,3460,3460,3460,3460,2
20230906,123400,89982305,3460,3460,3460,3460,10
20230906,123300,89947705,3460,3460,3460,3460,0
20230906,123200,89947705,3460,3460,3460,3460,0
20230906,123100,89947705,3460,3460,3460,3460,10
20230906,123000,89913105,3460,3460,3460,3460,0
20230906,122900,89913105,3460,3460,3460,3460,0
20230906,122800,89913105,3460,3460,3460,3460,1
20230906,122700,89909645,3455,3455,3455,3455,1
20230906,122600,89906190,3440,3440,3440,3440,0
20230906,122500,89906190,3440,3440,3440,3440,752
20230906,122400,87319310,3440,3440,3440,3430,623
20230906,122300,85178805,3440,3440,3440,3440,0
20230906,122200,85178805,3440,3440,3440,3440,0
20230906,122100,85178805,3440,3440,3440,3440,10
20230906,122000,85144405,3440,3440,3440,3440,0
20230906,121900,85144405,3440,3440,3440,3440,0
20230906,121800,85144405,3440,3440,3440,3440,0
20230906,121700,85144405,3440,3440,3440,3440,0
20230906,121600,85144405,3440,3435,3440,3430,379
20230906,121500,83843015,3435,3435,3440,3435,248
20230906,121400,82991095,3440,3440,3440,3440,0
20230906,121300,82991095,3440,3445,3445,3440,1219
20230906,121200,78796745,3460,3460,3460,3460,0
20230906,121100,78796745,3460,3460,3460,3460,10
20230906,121000,78762145,3460,3460,3460,3460,51
20230906,120900,78585685,3460,3460,3460,3460,0
20230906,120800,78585685,3460,3460,3460,3460,0
20230906,120700,78585685,3460,3460,3460,3460,0
20230906,120600,78585685,3460,3460,3460,3460,40
20230906,120500,78447285,3460,3460,3460,3460,0
20230906,120400,78447285,3460,3460,3460,3460,0
20230906,120300,78447285,3460,3460,3460,3460,0
20230906,120200,78447285,3460,3460,3460,3460,0
20230906,120100,78447285,3460,3460,3460,3460,10
20230906,120000,78412685,3460,3460,3460,3460,0
20230906,115900,78412685,3460,3460,3460,3460,0
20230906,115800,78412685,3460,3460,3460,3460,0
20230906,115700,78412685,3460,3460,3460,3460,41
20230906,115600,78270825,3460,3460,3460,3460,10
20230906,115500,78236225,3460,3460,3460,3460,263
20230906,115400,77326245,3460,3460,3460,3460,0
20230906,115300,77326245,3460,3460,3460,3460,0
20230906,115200,77326245,3460,3460,3460,3460,0
20230906,115100,77326245,3460,3460,3460,3460,10
20230906,115000,77291645,3460,3460,3460,3460,0
20230906,114900,77291645,3460,3460,3460,3460,0
20230906,114800,77291645,3460,3460,3460,3460,0
20230906,114700,77291645,3460,3460,3460,3460,0
20230906,114600,77291645,3460,3460,3460,3440,265
20230906,114500,76376500,3445,3450,3460,3445,1279
20230906,114400,71968225,3450,3455,3455,3450,233
20230906,114300,71163505,3460,3460,3460,3460,0
20230906,114200,71163505,3460,3460,3460,3460,0
20230906,114100,71163505,3460,3460,3460,3460,10
20230906,114000,71128905,3460,3460,3460,3460,0
20230906,113900,71128905,3460,3460,3460,3460,0
20230906,113800,71128905,3460,3460,3460,3460,0
20230906,113700,71128905,3460,3460,3460,3460,1
20230906,113600,71125445,3460,3460,3460,3460,10
20230906,113500,71090845,3460,3460,3460,3460,55
20230906,113400,70900545,3475,3475,3475,3475,0
20230906,113300,70900545,3475,3475,3475,3475,0
20230906,113200,70900545,3475,3460,3475,3460,99
20230906,113100,70557990,3475,3475,3475,3475,10
20230906,113000,70523240,3475,3475,3475,3475,0
20230906,112900,70523240,3475,3475,3475,3475,0
20230906,112800,70523240,3475,3475,3475,3475,39
20230906,112700,70387715,3475,3475,3475,3475,265
20230906,112600,69466840,3475,3475,3475,3475,1
20230906,112500,69463365,3455,3455,3455,3455,0
20230906,112400,69463365,3455,3455,3455,3455,500
20230906,112300,67735865,3455,3455,3455,3455,300
20230906,112200,66699365,3455,3455,3455,3455,25
20230906,112100,66612990,3450,3450,3450,3450,0
20230906,112000,66612990,3450,3450,3450,3450,0
20230906,111900,66612990,3450,3450,3450,3450,0
20230906,111800,66612990,3450,3450,3450,3450,0
20230906,111700,66612990,3450,3450,3450,3450,500
20230906,111600,64887990,3475,3475,3475,3475,10
20230906,111500,64853240,3475,3475,3475,3475,0
20230906,111400,64853240,3475,3475,3475,3475,0
20230906,111300,64853240,3475,3475,3475,3475,0
20230906,111200,64853240,3475,3475,3475,3475,0
20230906,111100,64853240,3475,3475,3475,3475,10
20230906,111000,64818490,3475,3475,3475,3475,432
20230906,110900,63317290,3475,3475,3475,3475,0
20230906,110800,63317290,3475,3465,3475,3450,1063
20230906,110700,59648460,3475,3475,3475,3475,0
20230906,110600,59648460,3475,3475,3475,3470,13
20230906,110500,59603295,3475,3475,3475,3475,1
20230906,110400,59599820,3470,3475,3475,3470,63
20230906,110300,59380940,3480,3480,3480,3480,3
20230906,110200,59370500,3480,3480,3480,3480,0
20230906,110100,59370500,3480,3480,3480,3480,70
20230906,110000,59126900,3475,3475,3475,3475,2
20230906,105900,59119950,3495,3495,3495,3495,0
20230906,105800,59119950,3495,3495,3495,3495,203
20230906,105700,58410465,3495,3495,3495,3495,0
20230906,105600,58410465,3495,3500,3500,3475,45
20230906,105500,58253820,3500,3495,3500,3495,46
20230906,105400,58093040,3495,3495,3495,3495,0
20230906,105300,58093040,3495,3495,3495,3495,0
20230906,105200,58093040,3495,3495,3495,3495,32
20230906,105100,57981200,3495,3495,3495,3495,10
20230906,105000,57946250,3495,3495,3495,3495,0
20230906,104900,57946250,3495,3495,3495,3495,0
20230906,104800,57946250,3495,3495,3495,3495,0
20230906,104700,57946250,3495,3495,3495,3495,47
20230906,104600,57781985,3495,3495,3495,3495,10
20230906,104500,57747035,3495,3495,3495,3495,0
20230906,104400,57747035,3495,3495,3495,3495,0
20230906,104300,57747035,3495,3495,3495,3495,0
20230906,104200,57747035,3495,3495,3495,3495,0
20230906,104100,57747035,3495,3495,3495,3495,10
20230906,104000,57712085,3495,3495,3495,3495,74
20230906,103900,57453455,3495,3495,3495,3495,27
20230906,103800,57359090,3495,3495,3495,3495,88
20230906,103700,57051530,3500,3500,3500,3500,71
20230906,103600,56803030,3500,3500,3500,3500,11
20230906,103500,56764530,3500,3500,3500,3500,0
20230906,103400,56764530,3500,3500,3500,3500,74
20230906,103300,56505530,3500,3500,3500,3500,72
20230906,103200,56253530,3500,3500,3500,3500,51
20230906,103100,56075030,3500,3500,3500,3500,137
20230906,103000,55595530,3500,3500,3500,3500,0
20230906,102900,55595530,3500,3500,3500,3500,0
20230906,102800,55595530,3500,3500,3500,3500,0
20230906,102700,55595530,3500,3500,3500,3500,17
20230906,102600,55536030,3500,3500,3500,3500,11
20230906,102500,55497530,3500,3500,3500,3500,44
20230906,102400,55343530,3500,3500,3500,3500,0
20230906,102300,55343530,3500,3500,3500,3500,0
20230906,102200,55343530,3500,3500,3500,3500,3
20230906,102100,55333030,3500,3470,3500,3450,1757
20230906,102000,49240120,3470,3470,3470,3455,308
20230906,101900,48174775,3460,3460,3460,3460,240
20230906,101800,47344375,3470,3470,3470,3470,0
20230906,101700,47344375,3470,3465,3470,3460,790
20230906,101600,44609705,3470,3470,3470,3465,89
20230906,101500,44301260,3470,3470,3470,3470,41
20230906,101400,44158990,3470,3470,3470,3470,0
20230906,101300,44158990,3470,3470,3470,3465,1081
20230906,101200,40411420,3475,3475,3475,3475,0
20230906,101100,40411420,3475,3475,3475,3475,11
20230906,101000,40373195,3475,3475,3475,3475,6
20230906,100900,40352345,3475,3475,3475,3475,173
20230906,100800,39751170,3480,3480,3480,3480,362
20230906,100700,38491410,3485,3485,3485,3485,1
20230906,100600,38487925,3485,3485,3485,3485,11
20230906,100500,38449590,3485,3485,3485,3485,0
20230906,100400,38449590,3485,3485,3485,3485,0
20230906,100300,38449590,3485,3485,3485,3485,161
20230906,100200,37888505,3505,3485,3505,3485,46
20230906,100100,37728160,3505,3510,3510,3500,139
20230906,100000,37240920,3510,3510,3510,3510,0
20230906,095900,37240920,3510,3510,3510,3510,0
20230906,095800,37240920,3510,3510,3510,3510,0
20230906,095700,37240920,3510,3510,3510,3510,0
20230906,095600,37240920,3510,3510,3510,3510,11
20230906,095500,37202310,3510,3510,3510,3510,0
20230906,095400,37202310,3510,3485,3510,3485,23
20230906,095300,37122130,3485,3485,3485,3485,512
20230906,095200,35337810,3515,3515,3515,3515,0
20230906,095100,35337810,3515,3500,3515,3500,227
20230906,095000,34540220,3500,3500,3500,3500,1
20230906,094900,34536720,3500,3500,3500,3500,0
20230906,094800,34536720,3500,3500,3500,3500,0
20230906,094700,34536720,3500,3500,3500,3500,14
20230906,094600,34487720,3500,3500,3500,3500,11
20230906,094500,34449220,3500,3500,3500,3500,0
20230906,094400,34449220,3500,3500,3500,3500,0
20230906,094300,34449220,3500,3500,3500,3500,0
20230906,094200,34449220,3500,3500,3500,3500,0
20230906,094100,34449220,3500,3500,3500,3470,280
20230906,094000,33477260,3500,3500,3500,3500,0
20230906,093900,33477260,3500,3475,3500,3470,71
20230906,093800,33230650,3500,3500,3500,3495,23
20230906,093700,33150255,3520,3520,3520,3520,1
20230906,093600,33146735,3515,3530,3530,3515,124
20230906,093500,32710300,3530,3530,3530,3530,28
20230906,093400,32611460,3530,3530,3530,3530,0
20230906,093300,32611460,3530,3530,3530,3530,0
20230906,093200,32611460,3530,3530,3530,3530,0
20230906,093100,32611460,3530,3530,3530,3530,11
20230906,093000,32572630,3530,3530,3530,3530,0
20230906,092900,32572630,3530,3530,3530,3530,0
20230906,092800,32572630,3530,3530,3530,3530,0
20230906,092700,32572630,3530,3530,3530,3530,0
20230906,092600,32572630,3530,3530,3530,3530,11
20230906,092500,32533800,3530,3530,3530,3530,1
20230906,092400,32530270,3510,3510,3510,3510,3
20230906,092300,32519740,3530,3530,3530,3530,0
20230906,092200,32519740,3530,3530,3530,3530,0
20230906,092100,32519740,3530,3525,3530,3525,12
20230906,092000,32477435,3525,3525,3525,3525,233
20230906,091900,31656110,3520,3520,3520,3520,100
20230906,091800,31304110,3520,3520,3520,3520,2842
20230906,091700,21300270,3475,3475,3475,3475,22
20230906,091600,21223820,3520,3520,3520,3520,11
20230906,091500,21185100,3520,3515,3520,3515,103
20230906,091400,20823050,3515,3495,3515,3465,2038
20230906,091300,13728750,3525,3525,3525,3525,0
20230906,091200,13728750,3525,3525,3525,3525,1
20230906,091100,13725225,3525,3525,3525,3525,11
20230906,091000,13686450,3525,3525,3525,3525,350
20230906,090900,12452700,3525,3525,3525,3525,1
20230906,090800,12449175,3490,3490,3490,3490,15
20230906,090700,12396825,3525,3525,3525,3525,0
20230906,090600,12396825,3525,3525,3525,3525,11
20230906,090500,12358050,3525,3525,3525,3525,238
20230906,090400,11519100,3525,3525,3525,3525,0
20230906,090300,11519100,3525,3520,3525,3520,59
20230906,090200,11311415,3505,3505,3505,3505,321
20230906,090100,10186310,3505,3505,3505,3505,11
20230906,090000,10147755,3505,3505,3520,3505,2895