stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230904,191700,18378449390,8950,8950,8950,8950,16618
20230904,191600,18378449390,8950,8950,8950,8950,0
20230904,191500,18378449390,8950,8950,8950,8950,0
20230904,191400,18378449390,8950,8950,8950,8950,0
20230904,191300,18378449390,8950,8950,8950,8950,0
20230904,191200,18378449390,8950,8950,8950,8950,0
20230904,191100,18378449390,8950,8950,8950,8950,0
20230904,191000,18378449390,8950,8950,8950,8950,0
20230904,190900,18378449390,8950,8950,8950,8950,0
20230904,190800,18378449390,8950,8950,8950,8950,0
20230904,190700,18378449390,8950,8950,8950,8950,0
20230904,190600,18378449390,8950,8950,8950,8950,0
20230904,190500,18378449390,8950,8950,8950,8950,0
20230904,190400,18378449390,8950,8950,8950,8950,0
20230904,190300,18378449390,8950,8950,8950,8950,0
20230904,190200,18378449390,8950,8950,8950,8950,0
20230904,190100,18378449390,8950,8950,8950,8950,0
20230904,190000,18378449390,8950,8950,8950,8950,0
20230904,185900,18378449390,8950,8950,8950,8950,0
20230904,185800,18378449390,8950,8950,8950,8950,0
20230904,185700,18378449390,8950,8950,8950,8950,0
20230904,185600,18378449390,8950,8950,8950,8950,0
20230904,185500,18378449390,8950,8950,8950,8950,0
20230904,185400,18378449390,8950,8950,8950,8950,0
20230904,185300,18378449390,8950,8950,8950,8950,0
20230904,185200,18378449390,8950,8950,8950,8950,0
20230904,185100,18378449390,8950,8950,8950,8950,0
20230904,185000,18378449390,8950,8950,8950,8950,0
20230904,184900,18378449390,8950,8950,8950,8950,0
20230904,184800,18378449390,8950,8950,8950,8950,0
20230904,184700,18378449390,8950,8950,8950,8950,16618
20230904,184600,18378449390,8950,8950,8950,8950,0
20230904,184500,18378449390,8950,8950,8950,8950,0
20230904,184400,18378449390,8950,8950,8950,8950,0
20230904,184300,18378449390,8950,8950,8950,8950,0
20230904,184200,18378449390,8950,8950,8950,8950,0
20230904,184100,18378449390,8950,8950,8950,8950,0
20230904,184000,18378449390,8950,8950,8950,8950,0
20230904,183900,18378449390,8950,8950,8950,8950,0
20230904,183800,18378449390,8950,8950,8950,8950,0
20230904,183700,18378449390,8950,8950,8950,8950,0
20230904,183600,18378449390,8950,8950,8950,8950,0
20230904,183500,18378449390,8950,8950,8950,8950,0
20230904,183400,18378449390,8950,8950,8950,8950,0
20230904,183300,18378449390,8950,8950,8950,8950,0
20230904,183200,18378449390,8950,8950,8950,8950,0
20230904,183100,18378449390,8950,8950,8950,8950,0
20230904,183000,18378449390,8950,8950,8950,8950,0
20230904,182900,18378449390,8950,8950,8950,8950,0
20230904,182800,18378449390,8950,8950,8950,8950,0
20230904,182700,18378449390,8950,8950,8950,8950,0
20230904,182600,18378449390,8950,8950,8950,8950,0
20230904,182500,18378449390,8950,8950,8950,8950,0
20230904,182400,18378449390,8950,8950,8950,8950,0
20230904,182300,18378449390,8950,8950,8950,8950,0
20230904,182200,18378449390,8950,8950,8950,8950,0
20230904,182100,18378449390,8950,8950,8950,8950,0
20230904,182000,18378449390,8950,8950,8950,8950,0
20230904,181900,18378449390,8950,8950,8950,8950,0
20230904,181800,18378449390,8950,8950,8950,8950,0
20230904,181700,18378449390,8950,8950,8950,8950,16618
20230904,181600,18378449390,8950,8950,8950,8950,0
20230904,181500,18378449390,8950,8950,8950,8950,0
20230904,181400,18378449390,8950,8950,8950,8950,0
20230904,181300,18378449390,8950,8950,8950,8950,0
20230904,181200,18378449390,8950,8950,8950,8950,0
20230904,181100,18378449390,8950,8950,8950,8950,0
20230904,181000,18378449390,8950,8950,8950,8950,0
20230904,180900,18378449390,8950,8950,8950,8950,0
20230904,180800,18378449390,8950,8950,8950,8950,0
20230904,180700,18378449390,8950,8950,8950,8950,0
20230904,180600,18378449390,8950,8950,8950,8950,0
20230904,180500,18378449390,8950,8950,8950,8950,0
20230904,180400,18378449390,8950,8950,8950,8950,0
20230904,180300,18378449390,8950,8950,8950,8950,0
20230904,180200,18378449390,8950,8950,8950,8950,0
20230904,180100,18378449390,8950,8950,8950,8950,0
20230904,180000,18378449390,8950,8950,8950,8950,0
20230904,175900,18378449390,8950,8950,8950,8950,0
20230904,175800,18378449390,8950,8950,8950,8950,0
20230904,175700,18378449390,8950,8950,8950,8950,0
20230904,175600,18378449390,8950,8950,8950,8950,0
20230904,175500,18378449390,8950,8950,8950,8950,0
20230904,175400,18378449390,8950,8950,8950,8950,0
20230904,175300,18378449390,8950,8950,8950,8950,0
20230904,175200,18378449390,8950,8950,8950,8950,0
20230904,175100,18378449390,8950,8950,8950,8950,0
20230904,175000,18378449390,8950,8950,8950,8950,0
20230904,174900,18378449390,8950,8950,8950,8950,0
20230904,174800,18378449390,8950,8950,8950,8950,0
20230904,174700,18378449390,8950,8950,8950,8950,16618
20230904,174600,18378449390,8950,8950,8950,8950,0
20230904,174500,18378449390,8950,8950,8950,8950,0
20230904,174400,18378449390,8950,8950,8950,8950,0
20230904,174300,18378449390,8950,8950,8950,8950,0
20230904,174200,18378449390,8950,8950,8950,8950,0
20230904,174100,18378449390,8950,8950,8950,8950,0
20230904,174000,18378449390,8950,8950,8950,8950,0
20230904,173900,18378449390,8950,8950,8950,8950,0
20230904,173800,18378449390,8950,8950,8950,8950,0
20230904,173700,18378449390,8950,8950,8950,8950,0
20230904,173600,18378449390,8950,8950,8950,8950,0
20230904,173500,18378449390,8950,8950,8950,8950,0
20230904,173400,18378449390,8950,8950,8950,8950,0
20230904,173300,18378449390,8950,8950,8950,8950,0
20230904,173200,18378449390,8950,8950,8950,8950,0
20230904,173100,18378449390,8950,8950,8950,8950,0
20230904,173000,18378449390,8950,8950,8950,8950,0
20230904,172900,18378449390,8950,8950,8950,8950,0
20230904,172800,18378449390,8950,8950,8950,8950,0
20230904,172700,18378449390,8950,8950,8950,8950,0
20230904,172600,18378449390,8950,8950,8950,8950,0
20230904,172500,18378449390,8950,8950,8950,8950,0
20230904,172400,18378449390,8950,8950,8950,8950,0
20230904,172300,18378449390,8950,8950,8950,8950,0
20230904,172200,18378449390,8950,8950,8950,8950,0
20230904,172100,18378449390,8950,8950,8950,8950,0
20230904,172000,18378449390,8950,8950,8950,8950,0
20230904,171900,18378449390,8950,8950,8950,8950,0
20230904,171800,18378449390,8950,8950,8950,8950,0
20230904,171700,18378449390,8950,8950,8950,8950,16618
20230904,171600,18378449390,8950,8950,8950,8950,0
20230904,171500,18378449390,8950,8950,8950,8950,0
20230904,171400,18378449390,8950,8950,8950,8950,0
20230904,171300,18378449390,8950,8950,8950,8950,0
20230904,171200,18378449390,8950,8950,8950,8950,0
20230904,171100,18378449390,8950,8950,8950,8950,0
20230904,171000,18378449390,8950,8950,8950,8950,0
20230904,170900,18378449390,8950,8950,8950,8950,0
20230904,170800,18378449390,8950,8950,8950,8950,0
20230904,170700,18378449390,8950,8950,8950,8950,0
20230904,170600,18378449390,8950,8950,8950,8950,0
20230904,170500,18378449390,8950,8950,8950,8950,0
20230904,170400,18378449390,8950,8950,8950,8950,0
20230904,170300,18378449390,8950,8950,8950,8950,0
20230904,170200,18378449390,8950,8950,8950,8950,0
20230904,170100,18378449390,8950,8950,8950,8950,0
20230904,170000,18378449390,8950,8950,8950,8950,0
20230904,165900,18378449390,8950,8950,8950,8950,0
20230904,165800,18378449390,8950,8950,8950,8950,0
20230904,165700,18378449390,8950,8950,8950,8950,0
20230904,165600,18378449390,8950,8950,8950,8950,0
20230904,165500,18378449390,8950,8950,8950,8950,0
20230904,165400,18378449390,8950,8950,8950,8950,0
20230904,165300,18378449390,8950,8950,8950,8950,0
20230904,165200,18378449390,8950,8950,8950,8950,0
20230904,165100,18378449390,8950,8950,8950,8950,0
20230904,165000,18378449390,8950,8950,8950,8950,0
20230904,164900,18378449390,8950,8950,8950,8950,0
20230904,164800,18378449390,8950,8950,8950,8950,0
20230904,164700,18378449390,8950,8950,8950,8950,16618
20230904,164600,18378449390,8950,8950,8950,8950,0
20230904,164500,18378449390,8950,8950,8950,8950,0
20230904,164400,18378449390,8950,8950,8950,8950,0
20230904,164300,18378449390,8950,8950,8950,8950,0
20230904,164200,18378449390,8950,8950,8950,8950,0
20230904,164100,18378449390,8950,8950,8950,8950,0
20230904,164000,18378449390,8950,8950,8950,8950,0
20230904,163900,18378449390,8950,8950,8950,8950,0
20230904,163800,18378449390,8950,8950,8950,8950,0
20230904,163700,18378449390,8950,8950,8950,8950,0
20230904,163600,18378449390,8950,8950,8950,8950,0
20230904,163500,18378449390,8950,8950,8950,8950,0
20230904,163400,18378449390,8950,8950,8950,8950,0
20230904,163300,18378449390,8950,8950,8950,8950,0
20230904,163200,18378449390,8950,8950,8950,8950,0
20230904,163100,18378449390,8950,8950,8950,8950,0
20230904,163000,18378449390,8950,8950,8950,8950,0
20230904,162900,18378449390,8950,8950,8950,8950,0
20230904,162800,18378449390,8950,8950,8950,8950,0
20230904,162700,18378449390,8950,8950,8950,8950,0
20230904,162600,18378449390,8950,8950,8950,8950,0
20230904,162500,18378449390,8950,8950,8950,8950,0
20230904,162400,18378449390,8950,8950,8950,8950,0
20230904,162300,18378449390,8950,8950,8950,8950,0
20230904,162200,18378449390,8950,8950,8950,8950,0
20230904,162100,18378449390,8950,8950,8950,8950,0
20230904,162000,18378449390,8950,8950,8950,8950,0
20230904,161900,18378449390,8950,8950,8950,8950,0
20230904,161800,18378449390,8950,8950,8950,8950,0
20230904,161700,18378449390,8950,8950,8950,8950,16618
20230904,161600,18378449390,8950,8950,8950,8950,0
20230904,161500,18378449390,8950,8950,8950,8950,0
20230904,161400,18378449390,8950,8950,8950,8950,0
20230904,161300,18378449390,8950,8950,8950,8950,0
20230904,161200,18378449390,8950,8950,8950,8950,0
20230904,161100,18378449390,8950,8950,8950,8950,0
20230904,161000,18378449390,8950,8950,8950,8950,0
20230904,160900,18378449390,8950,8950,8950,8950,0
20230904,160800,18378449390,8950,8950,8950,8950,0
20230904,160700,18378449390,8950,8950,8950,8950,0
20230904,160600,18378449390,8950,8950,8950,8950,0
20230904,160500,18378449390,8950,8950,8950,8950,0
20230904,160400,18378449390,8950,8950,8950,8950,0
20230904,160300,18378449390,8950,8950,8950,8950,0
20230904,160200,18378449390,8950,8950,8950,8950,0
20230904,160100,18378449390,8950,8950,8950,8950,0
20230904,160000,18378449390,8950,8950,8950,8950,0
20230904,155900,18378449390,8950,8950,8950,8950,0
20230904,155800,18378449390,8950,8950,8950,8950,0
20230904,155700,18378449390,8950,8950,8950,8950,0
20230904,155600,18378449390,8950,8950,8950,8950,0
20230904,155500,18378449390,8950,8950,8950,8950,0
20230904,155400,18378449390,8950,8950,8950,8950,0
20230904,155300,18378449390,8950,8950,8950,8950,0
20230904,155200,18378449390,8950,8950,8950,8950,0
20230904,155100,18378449390,8950,8950,8950,8950,0
20230904,155000,18378449390,8950,8950,8950,8950,0
20230904,154900,18378449390,8950,8950,8950,8950,0
20230904,154800,18378449390,8950,8950,8950,8950,0
20230904,154700,18378449390,8950,8950,8950,8950,16618
20230904,154600,18378449390,8950,8950,8950,8950,0
20230904,154500,18378449390,8950,8950,8950,8950,0
20230904,154400,18378449390,8950,8950,8950,8950,0
20230904,154300,18378449390,8950,8950,8950,8950,0
20230904,154200,18378449390,8950,8950,8950,8950,0
20230904,154100,18378449390,8950,8950,8950,8950,0
20230904,154000,18378449390,8950,8950,8950,8950,0
20230904,153900,18378449390,8950,8950,8950,8950,0
20230904,153800,18378449390,8950,8950,8950,8950,0
20230904,153700,18378449390,8950,8950,8950,8950,0
20230904,153600,18378449390,8950,8950,8950,8950,0
20230904,153500,18378449390,8950,8950,8950,8950,0
20230904,153400,18378449390,8950,8950,8950,8950,0
20230904,153300,18378449390,8950,8950,8950,8950,0
20230904,153200,18378449390,8950,8950,8950,8950,0
20230904,153100,18378449390,8950,8950,8950,8950,0
20230904,153000,18378449390,8950,8950,8950,8950,16618
20230904,152900,18229718290,8950,8950,8950,8950,0
20230904,152800,18229718290,8950,8950,8950,8950,0
20230904,152700,18229718290,8950,8950,8950,8950,0
20230904,152600,18229718290,8950,8950,8950,8950,0
20230904,152500,18229718290,8950,8950,8950,8950,0
20230904,152400,18229718290,8950,8950,8950,8950,0
20230904,152300,18229718290,8950,8950,8950,8950,0
20230904,152200,18229718290,8950,8950,8950,8950,0
20230904,152100,18229718290,8950,8950,8950,8950,0
20230904,152000,18229718290,8950,8950,8950,8950,0
20230904,151900,18229718290,8950,8950,8960,8940,12955
20230904,151800,18113822840,8950,8950,8960,8940,8146
20230904,151700,18040908880,8950,8950,8950,8940,14479
20230904,151600,17911393990,8950,8970,8970,8940,7560
20230904,151500,17843706010,8970,8980,8980,8940,12455
20230904,151400,17732170240,8980,8990,8990,8970,2880
20230904,151300,17706300790,8990,8960,8990,8940,15738
20230904,151200,17565366160,8950,8980,8980,8940,13744
20230904,151100,17442231570,8990,8990,8990,8980,5197
20230904,151000,17395520690,8990,8980,8990,8980,1737
20230904,150900,17379915210,8990,8990,8990,8980,8415
20230904,150800,17304335650,8990,8980,8990,8980,4612
20230904,150700,17262900080,8980,8990,8990,8970,2987
20230904,150600,17236082170,8990,9000,9000,8980,841
20230904,150500,17228523730,8990,8970,9000,8960,1945
20230904,150400,17211032490,8960,8970,8980,8960,3470
20230904,150300,17179907330,8970,8980,8980,8960,1686
20230904,150200,17164782900,8980,8980,8980,8970,1401
20230904,150100,17152207000,8980,8980,8990,8980,308
20230904,150000,17149441020,8970,8950,8970,8950,13383
20230904,145900,17029572420,8950,8960,8970,8950,6696
20230904,145800,16969615770,8970,8960,8970,8950,11133
20230904,145700,16869893940,8970,8980,8980,8960,11143
20230904,145600,16769964660,8980,9020,9020,8970,10726
20230904,145500,16673534540,9020,9010,9020,9000,1179
20230904,145400,16662911740,9010,9030,9030,9010,1475
20230904,145300,16649597710,9040,9030,9040,9020,5265
20230904,145200,16602049530,9020,9010,9020,9000,7181
20230904,145100,16537355020,9010,9020,9020,9000,2829
20230904,145000,16511877270,9020,9010,9020,9010,1678
20230904,144900,16496757880,9010,9010,9020,9010,2339
20230904,144800,16475682500,9020,9010,9020,9010,1507
20230904,144700,16462104410,9010,9020,9020,9010,1593
20230904,144600,16447751320,9020,9020,9030,9020,3469
20230904,144500,16416458180,9020,9030,9030,9020,3101
20230904,144400,16388476210,9020,9030,9030,9020,1233
20230904,144300,16377352190,9020,9020,9040,9010,6400
20230904,144200,16319588410,9020,9030,9030,9020,1755
20230904,144100,16303756600,9020,9000,9040,9000,4050
20230904,144000,16267192240,9000,9000,9010,9000,644
20230904,143900,16261394920,9000,9000,9000,8990,1332
20230904,143800,16249411570,9000,9020,9030,8990,7500
20230904,143700,16181920770,9020,9010,9030,9010,625
20230904,143600,16176286090,9010,9010,9010,9000,3128
20230904,143500,16148122980,9010,9010,9010,9000,1732
20230904,143400,16132530510,9010,9010,9010,9000,1675
20230904,143300,16117448510,9000,9010,9020,9000,3939
20230904,143200,16081965760,9010,9020,9020,9010,1128
20230904,143100,16071791700,9020,9030,9030,9020,1765
20230904,143000,16055862220,9030,9040,9040,9020,474
20230904,142900,16051581730,9030,9050,9050,9030,2750
20230904,142800,16026717060,9050,9060,9060,9040,4400
20230904,142700,15986882950,9050,9030,9060,9020,6394
20230904,142600,15929037740,9030,8990,9040,8990,6947
20230904,142500,15866407590,9000,9000,9000,8980,4171
20230904,142400,15828909000,9000,9000,9000,8990,4811
20230904,142300,15785626260,9000,9000,9010,8990,2324
20230904,142200,15764711330,9010,9010,9010,9000,3276
20230904,142100,15735211290,9010,8990,9010,8990,4287
20230904,142000,15696605800,9000,8990,9000,8980,3284
20230904,141900,15667086710,8990,8990,9000,8980,6092
20230904,141800,15612356870,9000,9010,9010,8990,2483
20230904,141700,15590027860,9000,9030,9030,8990,11501
20230904,141600,15486408620,9020,9020,9030,9020,1376
20230904,141500,15473992550,9030,9020,9030,9010,1996
20230904,141400,15455988470,9030,9030,9040,9020,1316
20230904,141300,15444101520,9010,9010,9030,9000,2183
20230904,141200,15424433900,9010,9040,9040,9000,3313
20230904,141100,15394550240,9040,9050,9050,9030,2623
20230904,141000,15370833120,9050,9070,9070,9030,5482
20230904,140900,15321240530,9070,9090,9100,9040,16789
20230904,140800,15168798210,9090,8980,9100,8980,13701
20230904,140700,15044565710,9000,9010,9010,8980,15749
20230904,140600,14902994890,9010,9010,9010,9000,1409
20230904,140500,14890311600,9010,9030,9030,9000,4308
20230904,140400,14851480620,9030,9040,9060,9030,4138
20230904,140300,14814060780,9040,9040,9050,9020,422
20230904,140200,14810247040,9040,9020,9040,9010,1427
20230904,140100,14797366860,9010,9000,9020,9000,1140
20230904,140000,14787094330,9000,9010,9010,9000,2925
20230904,135900,14760743490,9010,9020,9020,9000,145
20230904,135800,14759436780,9020,9010,9020,9000,1335
20230904,135700,14747419590,9000,9000,9010,9000,923
20230904,135600,14739106860,9010,9000,9010,9000,1005
20230904,135500,14730057270,9000,8990,9030,8990,639
20230904,135400,14724305620,8990,8990,8990,8980,4369
20230904,135300,14685060520,8980,9000,9010,8980,4642
20230904,135200,14643301320,9010,9010,9010,9000,3541
20230904,135100,14611419540,9010,9000,9020,9000,5387
20230904,135000,14562932380,9000,9010,9020,9000,1206
20230904,134900,14552071240,9010,9030,9030,9010,3328
20230904,134800,14522080100,9030,9010,9040,9000,7431
20230904,134700,14455153650,9020,9030,9040,9020,2191
20230904,134600,14435383270,9030,9020,9030,9000,2131
20230904,134500,14416170690,9030,9030,9030,9010,950
20230904,134400,14407606370,9030,9040,9050,9020,5915
20230904,134300,14354225050,9050,9040,9050,9040,981
20230904,134200,14345356740,9040,9040,9050,9030,1420
20230904,134100,14332526370,9050,9070,9070,9040,2934
20230904,134000,14305951840,9070,9070,9080,9070,2466
20230904,133900,14283584840,9090,9080,9100,9070,4734
20230904,133800,14240556130,9080,9080,9080,9060,506
20230904,133700,14235965680,9070,9060,9070,9060,514
20230904,133600,14231307100,9070,9070,9070,9060,978
20230904,133500,14222444460,9070,9070,9080,9060,2054
20230904,133400,14203814760,9070,9070,9070,9060,1625
20230904,133300,14189089770,9060,9050,9070,9050,1434
20230904,133200,14176101300,9060,9060,9060,9050,2167
20230904,133100,14156487480,9060,9050,9060,9050,2726
20230904,133000,14131810940,9050,9060,9060,9040,506
20230904,132900,14127231860,9060,9050,9060,9040,4906
20230904,132800,14082801800,9050,9030,9050,9030,1372
20230904,132700,14070404140,9030,9030,9030,9030,286
20230904,132600,14067821560,9030,9030,9030,9020,1181
20230904,132500,14057157350,9020,9030,9040,9020,576
20230904,132400,14051957540,9030,9030,9040,9020,1313
20230904,132300,14040109260,9030,9030,9040,9030,980
20230904,132200,14031256460,9030,9030,9040,9020,439
20230904,132100,14027292190,9030,9040,9040,9030,1333
20230904,132000,14015254500,9040,9040,9040,9040,1053
20230904,131900,14005735380,9030,9020,9030,9020,3459
20230904,131800,13974513940,9020,9040,9040,9020,1319
20230904,131700,13962612760,9030,9020,9030,9020,1425
20230904,131600,13949746720,9020,9030,9040,9020,1158
20230904,131500,13939292810,9040,9020,9040,9020,5289
20230904,131400,13891529090,9020,9030,9040,9020,3793
20230904,131300,13857285180,9030,9030,9030,9020,3051
20230904,131200,13829757650,9030,9030,9030,9020,3022
20230904,131100,13802469290,9030,9020,9030,9010,1722
20230904,131000,13786936290,9010,9000,9020,8990,3367
20230904,130900,13756595840,9000,9000,9010,8990,3144
20230904,130800,13728296130,9000,8990,9000,8980,2623
20230904,130700,13704719820,9000,9020,9020,8980,10589
20230904,130600,13609405160,9020,9010,9020,9010,1905
20230904,130500,13592235770,9010,9010,9030,9010,2032
20230904,130400,13573920290,9010,9020,9020,9000,14799
20230904,130300,13440592070,9020,9040,9040,9020,1485
20230904,130200,13427187430,9030,9020,9060,9020,3998
20230904,130100,13391039790,9030,9020,9030,9020,1013
20230904,130000,13381899060,9020,9040,9040,9010,4543
20230904,125900,13340892490,9040,9060,9060,9010,7045
20230904,125800,13277294640,9060,9060,9060,9040,2479
20230904,125700,13254864220,9050,9050,9060,9040,1418
20230904,125600,13242029710,9050,9060,9060,9040,2249
20230904,125500,13221694130,9060,9070,9070,9050,4657
20230904,125400,13179522260,9070,9060,9080,9060,626
20230904,125300,13173845400,9060,9060,9080,9050,2872
20230904,125200,13147826580,9050,9050,9060,9050,1018
20230904,125100,13138613320,9050,9040,9060,9040,2450
20230904,125000,13116450140,9040,9060,9060,9040,3391
20230904,124900,13085782370,9050,9050,9050,9040,1597
20230904,124800,13071330680,9050,9040,9060,9040,2316
20230904,124700,13050388880,9040,9060,9060,9040,4879
20230904,124600,13006251980,9060,9060,9060,9050,719
20230904,124500,12999738680,9070,9070,9070,9060,1436
20230904,124400,12986725790,9080,9070,9080,9060,538
20230904,124300,12981847150,9070,9090,9100,9060,3394
20230904,124200,12951038930,9090,9090,9100,9080,3448
20230904,124100,12919698200,9090,9080,9100,9080,1969
20230904,124000,12901800190,9080,9080,9090,9080,998
20230904,123900,12892736910,9090,9090,9100,9080,1082
20230904,123800,12882899240,9100,9100,9100,9080,1458
20230904,123700,12869651050,9100,9090,9100,9080,2341
20230904,123600,12848380790,9080,9080,9090,9080,1503
20230904,123500,12834723000,9080,9090,9090,9080,2357
20230904,123400,12813303650,9090,9070,9100,9060,4204
20230904,123300,12775154530,9050,9050,9060,9050,934
20230904,123200,12766693770,9060,9050,9070,9050,2180
20230904,123100,12746952740,9050,9060,9060,9030,9418
20230904,123000,12661737360,9070,9070,9070,9060,1142
20230904,122900,12651385000,9070,9080,9080,9070,4752
20230904,122800,12608280720,9080,9070,9080,9060,5538
20230904,122700,12558046370,9070,9090,9100,9070,4273
20230904,122600,12519228680,9100,9110,9120,9100,2533
20230904,122500,12496152560,9120,9110,9120,9110,1683
20230904,122400,12480816010,9110,9090,9110,9090,3306
20230904,122300,12450733540,9090,9080,9100,9070,1521
20230904,122200,12436919830,9100,9090,9110,9070,4641
20230904,122100,12394753780,9090,9100,9120,9080,3854
20230904,122000,12359714160,9110,9120,9120,9110,1358
20230904,121900,12347339020,9130,9080,9130,9070,4298
20230904,121800,12308273760,9070,9100,9110,9070,4991
20230904,121700,12262879920,9100,9110,9110,9050,16841
20230904,121600,12109810020,9110,9170,9170,9110,8997
20230904,121500,12027725490,9160,9140,9160,9140,9740
20230904,121400,11938599980,9140,9150,9160,9130,3582
20230904,121300,11905857190,9150,9170,9180,9140,5542
20230904,121200,11855115560,9160,9170,9170,9150,5081
20230904,121100,11808597190,9170,9160,9170,9140,6366
20230904,121000,11750291280,9150,9200,9210,9150,7454
20230904,120900,11681902920,9200,9150,9230,9140,15415
20230904,120800,11540374990,9170,9150,9220,9130,4948
20230904,120700,11495028340,9150,9140,9170,9130,5545
20230904,120600,11444344510,9140,9200,9200,9140,5893
20230904,120500,11390362370,9200,9190,9270,9180,11900
20230904,120400,11280583450,9190,9170,9190,9130,6622
20230904,120300,11219953610,9170,9150,9200,9140,12485
20230904,120200,11105378560,9160,9130,9170,9130,4352
20230904,120100,11065600500,9140,9140,9150,9110,10974
20230904,120000,10965413220,9150,9190,9230,9140,13169
20230904,115900,10844450240,9190,9230,9250,9190,18833
20230904,115800,10670612960,9240,9270,9280,9190,20898
20230904,115700,10477662380,9250,9240,9290,9240,39392
20230904,115600,10112780770,9250,9180,9250,9180,20075
20230904,115500,9927847670,9190,9250,9270,9180,17639
20230904,115400,9765337450,9250,9170,9270,9170,32700
20230904,115300,9464322980,9180,9100,9190,9100,21359
20230904,115200,9268542210,9100,9090,9110,9090,1344
20230904,115100,9256312270,9090,9080,9110,9080,1584
20230904,115000,9241913380,9060,9090,9090,9060,6429
20230904,114900,9183562250,9100,9100,9110,9090,1580
20230904,114800,9169185800,9090,9080,9100,9070,2232
20230904,114700,9148892670,9080,9100,9100,9080,1020
20230904,114600,9139620390,9090,9120,9130,9090,7262
20230904,114500,9073397060,9130,9070,9160,9070,31568
20230904,114400,8785368380,9070,9050,9070,9050,1373
20230904,114300,8772932700,9050,9050,9050,9050,853
20230904,114200,8765213050,9030,9070,9070,9030,7892
20230904,114100,8693726490,9070,9060,9080,9060,664
20230904,114000,8687701060,9060,9090,9100,9060,5185
20230904,113900,8640593720,9090,9080,9100,9070,10074
20230904,113800,8549060570,9070,9050,9080,9050,2161
20230904,113700,8529463330,9070,9080,9080,9060,345
20230904,113600,8526333490,9070,9050,9070,9050,461
20230904,113500,8522155180,9050,9070,9070,9040,420
20230904,113400,8518353660,9070,9040,9070,9030,1522
20230904,113300,8504595580,9040,9060,9070,9040,566
20230904,113200,8499472450,9060,9040,9060,9040,530
20230904,113100,8494675540,9050,9070,9080,9040,1678
20230904,113000,8479464380,9080,9000,9080,8990,9343
20230904,112900,8395043430,9010,9000,9010,8990,4086
20230904,112800,8358277160,9000,9020,9020,9000,1518
20230904,112700,8344602980,9020,9010,9020,9010,60
20230904,112600,8344062030,9010,9020,9020,9010,858
20230904,112500,8336324290,9010,9020,9020,9000,4832
20230904,112400,8292811750,9020,9020,9030,9020,866
20230904,112300,8284999930,9020,9030,9030,9020,1290
20230904,112200,8273363780,9020,9030,9030,9020,970
20230904,112100,8264604830,9030,9040,9050,9030,1808
20230904,112000,8248268400,9040,9040,9050,9020,1036
20230904,111900,8238905930,9050,9030,9050,9020,1536
20230904,111800,8225033450,9040,9050,9050,9040,2931
20230904,111700,8198529780,9060,9060,9060,9040,3081
20230904,111600,8170648020,9060,9070,9080,9050,5613
20230904,111500,8119758140,9070,9060,9090,9050,18820
20230904,111400,7949122000,9060,9030,9060,9020,6397
20230904,111300,7891257040,9020,9010,9030,9010,1717
20230904,111200,7875766970,9010,9020,9020,9000,991
20230904,111100,7866841990,9020,9010,9030,9010,1359
20230904,111000,7854586370,9010,9000,9010,9000,1720
20230904,110900,7839095660,8990,9000,9010,8990,2918
20230904,110800,7812833940,9000,8970,9000,8970,2633
20230904,110700,7789181910,8970,8970,8970,8960,1004
20230904,110600,7780179130,8960,8960,8970,8960,643
20230904,110500,7774416520,8960,8970,8970,8950,769
20230904,110400,7767526720,8970,8970,8980,8970,1858
20230904,110300,7750857240,8970,8980,8980,8960,2721
20230904,110200,7726450730,8970,8980,8980,8960,1390
20230904,110100,7713986540,8980,8950,8980,8950,1724
20230904,110000,7698538740,8950,8950,8950,8930,1123
20230904,105900,7688494300,8940,8940,8970,8920,2641
20230904,105800,7664875580,8920,8920,8940,8920,5436
20230904,105700,7616358470,8920,8940,8940,8920,1391
20230904,105600,7603942730,8940,8940,8940,8930,748
20230904,105500,7597260160,8940,8920,8940,8920,4330
20230904,105400,7558582710,8930,8950,8950,8930,6181
20230904,105300,7503328770,8950,8940,8950,8930,1400
20230904,105200,7490800280,8940,8920,8940,8920,1054
20230904,105100,7481387980,8910,8930,8940,8910,2062
20230904,105000,7462997330,8930,8930,8940,8930,2200
20230904,104900,7443346340,8930,8960,8960,8930,1755
20230904,104800,7427647990,8950,8940,8960,8940,3969
20230904,104700,7392114650,8940,8940,8950,8930,2149
20230904,104600,7372908780,8930,8910,8930,8910,3334
20230904,104500,7343175920,8910,8910,8920,8910,1680
20230904,104400,7328200760,8910,8950,8950,8910,2194
20230904,104300,7308626610,8950,8930,8960,8910,14113
20230904,104200,7182578110,8920,8930,8930,8910,705
20230904,104100,7176289490,8910,8930,8940,8910,2350
20230904,104000,7155340700,8930,8900,8940,8870,9986
20230904,103900,7066517750,8900,8910,8910,8870,4635
20230904,103800,7025288140,8910,8910,8920,8900,3092
20230904,103700,6997750340,8910,8910,8920,8870,12217
20230904,103600,6889062390,8920,8950,8950,8900,21405
20230904,103500,6698250310,8950,8940,8950,8920,4856
20230904,103400,6654879900,8940,8920,8940,8920,5331
20230904,103300,6607297100,8920,8930,8950,8920,2314
20230904,103200,6586635030,8930,8960,8960,8900,31138
20230904,103100,6308568410,8970,8980,8990,8960,2441
20230904,103000,6286672940,8980,8980,8990,8970,2467
20230904,102900,6264535300,8980,8980,8990,8970,8110
20230904,102800,6191758350,8980,8990,8990,8980,1798
20230904,102700,6175611290,8990,9000,9010,8990,1755
20230904,102600,6159825050,9000,8990,9010,8990,2319
20230904,102500,6138961540,8990,9010,9010,8970,6766
20230904,102400,6078143020,9010,9020,9020,9000,1570
20230904,102300,6064007340,9010,9010,9020,9010,1567
20230904,102200,6049880820,9010,9020,9020,9010,706
20230904,102100,6043516640,9020,9000,9020,8990,1997
20230904,102000,6025532200,8980,8980,9000,8970,5311
20230904,101900,5977835040,8980,8990,9010,8980,7649
20230904,101800,5909106720,8990,9000,9010,8990,2722
20230904,101700,5884630340,9000,9000,9010,9000,5234
20230904,101600,5837507940,9010,8990,9040,8990,5936
20230904,101500,5783965480,9000,8970,9020,8970,3964
20230904,101400,5748311000,8970,8980,8990,8970,3850
20230904,101300,5713758030,8970,8990,9000,8970,3330
20230904,101200,5683843170,8980,9000,9010,8970,5215
20230904,101100,5636971390,9000,9030,9030,8980,3744
20230904,101000,5603278860,9020,8980,9040,8970,10965
20230904,100900,5504596400,8990,9010,9010,8990,15812
20230904,100800,5362296430,9010,9010,9020,9010,1765
20230904,100700,5346390860,9020,9010,9020,9010,2976
20230904,100600,5319575930,9010,9010,9030,9000,6758
20230904,100500,5258667990,9020,9030,9040,9000,7501
20230904,100400,5191107360,9030,9010,9040,9000,5007
20230904,100300,5145966730,9020,9030,9040,9010,15330
20230904,100200,5007773360,9040,9080,9080,9030,15556
20230904,100100,4867172070,9070,9040,9080,9030,7009
20230904,100000,4803616420,9040,9040,9050,9040,5376
20230904,095900,4755017130,9040,9070,9070,9040,10630
20230904,095800,4658756080,9070,9080,9090,9060,2797
20230904,095700,4633380770,9080,9090,9090,9070,1573
20230904,095600,4619100820,9090,9120,9120,9090,1252
20230904,095500,4607700120,9110,9070,9120,9050,5575
20230904,095400,4557117890,9070,9070,9070,9050,11780
20230904,095300,4450413500,9070,9110,9110,9070,4746
20230904,095200,4407283140,9110,9090,9110,9090,854
20230904,095100,4399508970,9100,9080,9100,9070,3304
20230904,095000,4369498760,9080,9080,9080,9070,2130
20230904,094900,4350159920,9070,9090,9090,9070,3822
20230904,094800,4315463470,9080,9090,9100,9070,7411
20230904,094700,4248158890,9080,9090,9100,9080,4404
20230904,094600,4208125690,9100,9110,9120,9090,9053
20230904,094500,4125739190,9110,9110,9120,9080,8427
20230904,094400,4049002070,9090,9100,9110,9090,4349
20230904,094300,4009409840,9100,9150,9150,9100,11313
20230904,094200,3906278340,9160,9150,9170,9150,3513
20230904,094100,3874130940,9150,9180,9180,9150,6621
20230904,094000,3813471290,9190,9190,9220,9190,7680
20230904,093900,3742793710,9180,9140,9190,9140,7235
20230904,093800,3676439340,9140,9120,9180,9120,12832
20230904,093700,3559093340,9120,9130,9140,9120,3866
20230904,093600,3523826990,9130,9120,9140,9110,1619
20230904,093500,3509057640,9120,9130,9140,9110,3272
20230904,093400,3479217280,9140,9150,9150,9110,5857
20230904,093300,3425795260,9140,9160,9160,9130,1178
20230904,093200,3415026010,9160,9140,9180,9140,6347
20230904,093100,3356910280,9150,9160,9160,9140,983
20230904,093000,3347913020,9160,9140,9170,9140,1727
20230904,092900,3332103630,9140,9090,9140,9090,5502
20230904,092800,3281944120,9110,9120,9130,9090,9099
20230904,092700,3199065640,9130,9130,9160,9120,1446
20230904,092600,3185846850,9130,9130,9130,9110,3302
20230904,092500,3155730760,9130,9140,9140,9110,4427
20230904,092400,3115372280,9140,9150,9160,9110,9158
20230904,092300,3031737020,9130,9120,9130,9100,6640
20230904,092200,2971208140,9120,9130,9140,9100,7844
20230904,092100,2899685650,9150,9150,9170,9120,3515
20230904,092000,2867558280,9150,9180,9190,9150,2877
20230904,091900,2841175970,9190,9200,9210,9180,4980
20230904,091800,2795366550,9200,9200,9220,9190,9839
20230904,091700,2704830940,9210,9210,9230,9200,11903
20230904,091600,2595136070,9210,9170,9210,9150,7861
20230904,091500,2522984870,9170,9180,9200,9170,7512
20230904,091400,2453922880,9200,9200,9200,9150,9690
20230904,091300,2365164120,9210,9170,9220,9140,17729
20230904,091200,2202573060,9170,9160,9180,9130,10807
20230904,091100,2103672920,9160,9180,9200,9150,5753
20230904,091000,2050905630,9170,9200,9200,9170,7537
20230904,090900,1981635790,9200,9180,9220,9170,10397
20230904,090800,1886056880,9180,9190,9200,9170,9842
20230904,090700,1795645020,9190,9110,9220,9110,22815
20230904,090600,1586208370,9110,9100,9180,9080,12781
20230904,090500,1469571950,9110,9100,9160,9100,14295
20230904,090400,1339279030,9090,9090,9110,9040,13265
20230904,090300,1218904310,9110,9100,9110,9010,27528
20230904,090200,969676180,9100,9130,9170,9100,14608
20230904,090100,836354140,9130,9210,9210,9100,33755
20230904,090000,527683970,9210,9250,9250,9150,57160