stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230810,183100,4351908890,5910,5910,5910,5910,13934
20230810,183000,4351908890,5910,5910,5910,5910,0
20230810,182900,4351908890,5910,5910,5910,5910,0
20230810,182800,4351908890,5910,5910,5910,5910,0
20230810,182700,4351908890,5910,5910,5910,5910,0
20230810,182600,4351908890,5910,5910,5910,5910,0
20230810,182500,4351908890,5910,5910,5910,5910,0
20230810,182400,4351908890,5910,5910,5910,5910,0
20230810,182300,4351908890,5910,5910,5910,5910,0
20230810,182200,4351908890,5910,5910,5910,5910,0
20230810,182100,4351908890,5910,5910,5910,5910,0
20230810,182000,4351908890,5910,5910,5910,5910,0
20230810,181900,4351908890,5910,5910,5910,5910,0
20230810,181800,4351908890,5910,5910,5910,5910,0
20230810,181700,4351908890,5910,5910,5910,5910,0
20230810,181600,4351908890,5910,5910,5910,5910,0
20230810,181500,4351908890,5910,5910,5910,5910,0
20230810,181400,4351908890,5910,5910,5910,5910,0
20230810,181300,4351908890,5910,5910,5910,5910,0
20230810,181200,4351908890,5910,5910,5910,5910,0
20230810,181100,4351908890,5910,5910,5910,5910,0
20230810,181000,4351908890,5910,5910,5910,5910,0
20230810,180900,4351908890,5910,5910,5910,5910,0
20230810,180800,4351908890,5910,5910,5910,5910,0
20230810,180700,4351908890,5910,5910,5910,5910,0
20230810,180600,4351908890,5910,5910,5910,5910,0
20230810,180500,4351908890,5910,5910,5910,5910,0
20230810,180400,4351908890,5910,5910,5910,5910,0
20230810,180300,4351908890,5910,5910,5910,5910,0
20230810,180200,4351908890,5910,5910,5910,5910,0
20230810,180100,4351908890,5910,5910,5910,5910,13934
20230810,180000,4351908890,5910,5910,5910,5910,0
20230810,175900,4351908890,5910,5910,5910,5910,0
20230810,175800,4351908890,5910,5910,5910,5910,0
20230810,175700,4351908890,5910,5910,5910,5910,0
20230810,175600,4351908890,5910,5910,5910,5910,0
20230810,175500,4351908890,5910,5910,5910,5910,0
20230810,175400,4351908890,5910,5910,5910,5910,0
20230810,175300,4351908890,5910,5910,5910,5910,0
20230810,175200,4351908890,5910,5910,5910,5910,0
20230810,175100,4351908890,5910,5910,5910,5910,0
20230810,175000,4351908890,5910,5910,5910,5910,0
20230810,174900,4351908890,5910,5910,5910,5910,0
20230810,174800,4351908890,5910,5910,5910,5910,0
20230810,174700,4351908890,5910,5910,5910,5910,0
20230810,174600,4351908890,5910,5910,5910,5910,0
20230810,174500,4351908890,5910,5910,5910,5910,0
20230810,174400,4351908890,5910,5910,5910,5910,0
20230810,174300,4351908890,5910,5910,5910,5910,0
20230810,174200,4351908890,5910,5910,5910,5910,0
20230810,174100,4351908890,5910,5910,5910,5910,0
20230810,174000,4351908890,5910,5910,5910,5910,0
20230810,173900,4351908890,5910,5910,5910,5910,0
20230810,173800,4351908890,5910,5910,5910,5910,0
20230810,173700,4351908890,5910,5910,5910,5910,0
20230810,173600,4351908890,5910,5910,5910,5910,0
20230810,173500,4351908890,5910,5910,5910,5910,0
20230810,173400,4351908890,5910,5910,5910,5910,0
20230810,173300,4351908890,5910,5910,5910,5910,0
20230810,173200,4351908890,5910,5910,5910,5910,0
20230810,173100,4351908890,5910,5910,5910,5910,13934
20230810,173000,4351908890,5910,5910,5910,5910,0
20230810,172900,4351908890,5910,5910,5910,5910,0
20230810,172800,4351908890,5910,5910,5910,5910,0
20230810,172700,4351908890,5910,5910,5910,5910,0
20230810,172600,4351908890,5910,5910,5910,5910,0
20230810,172500,4351908890,5910,5910,5910,5910,0
20230810,172400,4351908890,5910,5910,5910,5910,0
20230810,172300,4351908890,5910,5910,5910,5910,0
20230810,172200,4351908890,5910,5910,5910,5910,0
20230810,172100,4351908890,5910,5910,5910,5910,0
20230810,172000,4351908890,5910,5910,5910,5910,0
20230810,171900,4351908890,5910,5910,5910,5910,0
20230810,171800,4351908890,5910,5910,5910,5910,0
20230810,171700,4351908890,5910,5910,5910,5910,0
20230810,171600,4351908890,5910,5910,5910,5910,0
20230810,171500,4351908890,5910,5910,5910,5910,0
20230810,171400,4351908890,5910,5910,5910,5910,0
20230810,171300,4351908890,5910,5910,5910,5910,0
20230810,171200,4351908890,5910,5910,5910,5910,0
20230810,171100,4351908890,5910,5910,5910,5910,0
20230810,171000,4351908890,5910,5910,5910,5910,0
20230810,170900,4351908890,5910,5910,5910,5910,0
20230810,170800,4351908890,5910,5910,5910,5910,0
20230810,170700,4351908890,5910,5910,5910,5910,0
20230810,170600,4351908890,5910,5910,5910,5910,0
20230810,170500,4351908890,5910,5910,5910,5910,0
20230810,170400,4351908890,5910,5910,5910,5910,0
20230810,170300,4351908890,5910,5910,5910,5910,0
20230810,170200,4351908890,5910,5910,5910,5910,0
20230810,170100,4351908890,5910,5910,5910,5910,13934
20230810,170000,4351908890,5910,5910,5910,5910,0
20230810,165900,4351908890,5910,5910,5910,5910,0
20230810,165800,4351908890,5910,5910,5910,5910,0
20230810,165700,4351908890,5910,5910,5910,5910,0
20230810,165600,4351908890,5910,5910,5910,5910,0
20230810,165500,4351908890,5910,5910,5910,5910,0
20230810,165400,4351908890,5910,5910,5910,5910,0
20230810,165300,4351908890,5910,5910,5910,5910,0
20230810,165200,4351908890,5910,5910,5910,5910,0
20230810,165100,4351908890,5910,5910,5910,5910,0
20230810,165000,4351908890,5910,5910,5910,5910,0
20230810,164900,4351908890,5910,5910,5910,5910,0
20230810,164800,4351908890,5910,5910,5910,5910,0
20230810,164700,4351908890,5910,5910,5910,5910,0
20230810,164600,4351908890,5910,5910,5910,5910,0
20230810,164500,4351908890,5910,5910,5910,5910,0
20230810,164400,4351908890,5910,5910,5910,5910,0
20230810,164300,4351908890,5910,5910,5910,5910,0
20230810,164200,4351908890,5910,5910,5910,5910,0
20230810,164100,4351908890,5910,5910,5910,5910,0
20230810,164000,4351908890,5910,5910,5910,5910,0
20230810,163900,4351908890,5910,5910,5910,5910,0
20230810,163800,4351908890,5910,5910,5910,5910,0
20230810,163700,4351908890,5910,5910,5910,5910,0
20230810,163600,4351908890,5910,5910,5910,5910,0
20230810,163500,4351908890,5910,5910,5910,5910,0
20230810,163400,4351908890,5910,5910,5910,5910,0
20230810,163300,4351908890,5910,5910,5910,5910,0
20230810,163200,4351908890,5910,5910,5910,5910,0
20230810,163100,4351908890,5910,5910,5910,5910,13934
20230810,163000,4351908890,5910,5910,5910,5910,0
20230810,162900,4351908890,5910,5910,5910,5910,0
20230810,162800,4351908890,5910,5910,5910,5910,0
20230810,162700,4351908890,5910,5910,5910,5910,0
20230810,162600,4351908890,5910,5910,5910,5910,0
20230810,162500,4351908890,5910,5910,5910,5910,0
20230810,162400,4351908890,5910,5910,5910,5910,0
20230810,162300,4351908890,5910,5910,5910,5910,0
20230810,162200,4351908890,5910,5910,5910,5910,0
20230810,162100,4351908890,5910,5910,5910,5910,0
20230810,162000,4351908890,5910,5910,5910,5910,0
20230810,161900,4351908890,5910,5910,5910,5910,0
20230810,161800,4351908890,5910,5910,5910,5910,0
20230810,161700,4351908890,5910,5910,5910,5910,0
20230810,161600,4351908890,5910,5910,5910,5910,0
20230810,161500,4351908890,5910,5910,5910,5910,0
20230810,161400,4351908890,5910,5910,5910,5910,0
20230810,161300,4351908890,5910,5910,5910,5910,0
20230810,161200,4351908890,5910,5910,5910,5910,0
20230810,161100,4351908890,5910,5910,5910,5910,0
20230810,161000,4351908890,5910,5910,5910,5910,0
20230810,160900,4351908890,5910,5910,5910,5910,0
20230810,160800,4351908890,5910,5910,5910,5910,0
20230810,160700,4351908890,5910,5910,5910,5910,0
20230810,160600,4351908890,5910,5910,5910,5910,0
20230810,160500,4351908890,5910,5910,5910,5910,0
20230810,160400,4351908890,5910,5910,5910,5910,0
20230810,160300,4351908890,5910,5910,5910,5910,0
20230810,160200,4351908890,5910,5910,5910,5910,0
20230810,160100,4351908890,5910,5910,5910,5910,13934
20230810,160000,4351908890,5910,5910,5910,5910,0
20230810,155900,4351908890,5910,5910,5910,5910,0
20230810,155800,4351908890,5910,5910,5910,5910,0
20230810,155700,4351908890,5910,5910,5910,5910,0
20230810,155600,4351908890,5910,5910,5910,5910,0
20230810,155500,4351908890,5910,5910,5910,5910,0
20230810,155400,4351908890,5910,5910,5910,5910,0
20230810,155300,4351908890,5910,5910,5910,5910,0
20230810,155200,4351908890,5910,5910,5910,5910,0
20230810,155100,4351908890,5910,5910,5910,5910,0
20230810,155000,4351908890,5910,5910,5910,5910,0
20230810,154900,4351908890,5910,5910,5910,5910,0
20230810,154800,4351908890,5910,5910,5910,5910,0
20230810,154700,4351908890,5910,5910,5910,5910,0
20230810,154600,4351908890,5910,5910,5910,5910,0
20230810,154500,4351908890,5910,5910,5910,5910,0
20230810,154400,4351908890,5910,5910,5910,5910,0
20230810,154300,4351908890,5910,5910,5910,5910,0
20230810,154200,4351908890,5910,5910,5910,5910,0
20230810,154100,4351908890,5910,5910,5910,5910,0
20230810,154000,4351908890,5910,5910,5910,5910,0
20230810,153900,4351908890,5910,5910,5910,5910,0
20230810,153800,4351908890,5910,5910,5910,5910,0
20230810,153700,4351908890,5910,5910,5910,5910,0
20230810,153600,4351908890,5910,5910,5910,5910,0
20230810,153500,4351908890,5910,5910,5910,5910,0
20230810,153400,4351908890,5910,5910,5910,5910,0
20230810,153300,4351908890,5910,5910,5910,5910,0
20230810,153200,4351908890,5910,5910,5910,5910,0
20230810,153100,4351908890,5910,5910,5910,5910,13934
20230810,153000,4351908890,5910,5910,5910,5910,13934
20230810,152900,4269558950,5890,5890,5890,5890,0
20230810,152800,4269558950,5890,5890,5890,5890,0
20230810,152700,4269558950,5890,5890,5890,5890,0
20230810,152600,4269558950,5890,5890,5890,5890,0
20230810,152500,4269558950,5890,5890,5890,5890,0
20230810,152400,4269558950,5890,5890,5890,5890,0
20230810,152300,4269558950,5890,5890,5890,5890,0
20230810,152200,4269558950,5890,5890,5890,5890,0
20230810,152100,4269558950,5890,5890,5890,5890,0
20230810,152000,4269558950,5890,5890,5890,5890,0
20230810,151900,4269558950,5890,5900,5900,5890,1643
20230810,151800,4259879680,5900,5900,5900,5890,2091
20230810,151700,4247562060,5890,5870,5890,5870,1717
20230810,151600,4237450050,5870,5880,5890,5860,7464
20230810,151500,4193667470,5880,5880,5880,5870,5784
20230810,151400,4159689980,5860,5860,5880,5860,935
20230810,151300,4154209500,5870,5870,5890,5870,380
20230810,151200,4151977070,5880,5890,5890,5870,4750
20230810,151100,4124079350,5870,5890,5890,5870,843
20230810,151000,4119128900,5870,5890,5890,5870,209
20230810,150900,4117901210,5890,5890,5890,5870,2090
20230810,150800,4105627030,5870,5890,5890,5870,955
20230810,150700,4100012900,5870,5870,5890,5870,2564
20230810,150600,4084957400,5870,5900,5900,5850,11321
20230810,150500,4018554500,5890,5900,5910,5890,878
20230810,150400,4013379400,5900,5890,5900,5890,1326
20230810,150300,4005558530,5900,5890,5910,5890,2301
20230810,150200,3992004450,5880,5900,5910,5880,209
20230810,150100,3990773980,5900,5910,5910,5880,5722
20230810,150000,3957010890,5910,5900,5910,5890,206
20230810,145900,3955796770,5890,5900,5910,5890,621
20230810,145800,3952134430,5890,5910,5910,5890,321
20230810,145700,3950241790,5910,5880,5910,5880,2220
20230810,145600,3937147050,5880,5880,5900,5880,1374
20230810,145500,3929066650,5900,5900,5900,5880,284
20230810,145400,3927394370,5900,5880,5900,5880,549
20230810,145300,3924164340,5900,5900,5900,5900,53
20230810,145200,3923851640,5880,5900,5900,5880,3288
20230810,145100,3904494350,5890,5910,5910,5890,224
20230810,145000,3903174230,5890,5890,5900,5890,2245
20230810,144900,3889940920,5880,5890,5890,5870,514
20230810,144800,3886917950,5890,5890,5890,5880,995
20230810,144700,3881064060,5890,5890,5890,5880,390
20230810,144600,3878769120,5890,5890,5890,5880,185
20230810,144500,3877680880,5900,5880,5900,5880,222
20230810,144400,3876373920,5900,5880,5900,5880,3372
20230810,144300,3856514020,5880,5890,5890,5870,459
20230810,144200,3853817650,5890,5890,5890,5870,3158
20230810,144100,3835254750,5890,5890,5890,5890,311
20230810,144000,3833422960,5900,5900,5900,5880,529
20230810,143900,3830311180,5900,5890,5900,5880,2262
20230810,143800,3816990010,5890,5900,5900,5890,1271
20230810,143700,3809502920,5900,5890,5900,5890,782
20230810,143600,3804893030,5890,5900,5910,5890,5616
20230810,143500,3771758430,5900,5910,5910,5900,490
20230810,143400,3768865110,5910,5910,5910,5900,482
20230810,143300,3766019910,5910,5910,5910,5900,403
20230810,143200,3763640840,5910,5900,5910,5900,1345
20230810,143100,3755704950,5910,5900,5910,5900,306
20230810,143000,3753897900,5910,5900,5920,5900,178
20230810,142900,3752847150,5910,5910,5910,5900,739
20230810,142800,3748480410,5900,5900,5900,5900,166
20230810,142700,3747501010,5910,5910,5910,5900,1737
20230810,142600,3737236750,5900,5910,5910,5900,198
20230810,142500,3736067980,5890,5910,5910,5890,959
20230810,142400,3730414160,5910,5920,5920,5910,960
20230810,142300,3724736430,5920,5920,5920,5910,756
20230810,142200,3720262320,5920,5900,5920,5900,375
20230810,142100,3718044230,5900,5910,5920,5900,782
20230810,142000,3713423860,5910,5910,5910,5900,269
20230810,141900,3711835490,5910,5900,5920,5900,233
20230810,141800,3710459850,5920,5920,5920,5910,208
20230810,141700,3709230150,5920,5920,5920,5900,300
20230810,141600,3707456520,5910,5920,5920,5910,549
20230810,141500,3704207290,5920,5910,5920,5910,184
20230810,141400,3703119420,5920,5930,5930,5920,452
20230810,141300,3700441970,5920,5930,5930,5900,4724
20230810,141200,3672439530,5930,5900,5930,5900,3139
20230810,141100,3653859080,5920,5900,5920,5900,725
20230810,141000,3649579200,5900,5900,5900,5890,999
20230810,140900,3643686510,5900,5920,5920,5900,233
20230810,140800,3642310940,5900,5910,5920,5880,10506
20230810,140700,3580386590,5920,5910,5920,5910,305
20230810,140600,3578582650,5920,5910,5920,5910,400
20230810,140500,3576218020,5920,5920,5920,5920,48
20230810,140400,3575933860,5910,5920,5920,5910,361
20230810,140300,3573798150,5910,5910,5920,5900,743
20230810,140200,3569406120,5910,5900,5910,5900,2000
20230810,140100,3557599030,5900,5910,5910,5900,399
20230810,140000,3555244540,5910,5900,5910,5900,287
20230810,135900,3553550780,5910,5910,5910,5900,1060
20230810,135800,3547295840,5900,5910,5910,5900,213
20230810,135700,3546038960,5900,5900,5910,5900,606
20230810,135600,3542462930,5900,5890,5910,5880,4789
20230810,135500,3514225980,5880,5890,5890,5850,5649
20230810,135400,3481039700,5890,5890,5890,5880,175
20230810,135300,3480009200,5890,5900,5900,5870,832
20230810,135200,3475119480,5900,5890,5900,5890,204
20230810,135100,3473917540,5900,5890,5900,5890,242
20230810,135000,3472491980,5900,5900,5900,5880,2299
20230810,134900,3458930700,5900,5910,5910,5890,250
20230810,134800,3457456770,5910,5890,5910,5880,2998
20230810,134700,3439788260,5900,5890,5900,5890,203
20230810,134600,3438591970,5910,5910,5910,5890,229
20230810,134500,3437241400,5910,5890,5910,5890,162
20230810,134400,3436286800,5910,5910,5910,5890,273
20230810,134300,3434676190,5910,5910,5910,5880,2070
20230810,134200,3422454180,5880,5900,5910,5850,5744
20230810,134100,3388743230,5910,5880,5910,5880,81
20230810,134000,3388265380,5880,5880,5900,5880,2148
20230810,133900,3375598740,5880,5890,5890,5880,422
20230810,133800,3373114570,5890,5890,5890,5860,174
20230810,133700,3372093940,5860,5890,5890,5860,483
20230810,133600,3369254050,5860,5890,5890,5850,2548
20230810,133500,3354308840,5890,5890,5890,5880,205
20230810,133400,3353102800,5870,5890,5890,5870,285
20230810,133300,3351427830,5880,5900,5900,5880,512
20230810,133200,3348416560,5890,5900,5900,5870,217
20230810,133100,3347141040,5880,5890,5900,5880,494
20230810,133000,3344232610,5890,5880,5890,5870,206
20230810,132900,3343022290,5880,5890,5890,5870,211
20230810,132800,3341782890,5880,5890,5890,5880,229
20230810,132700,3340435750,5890,5900,5900,5890,174
20230810,132600,3339410710,5900,5890,5900,5880,813
20230810,132500,3334623620,5900,5890,5910,5890,405
20230810,132400,3332236790,5890,5920,5920,5890,180
20230810,132300,3331175420,5920,5910,5920,5900,1416
20230810,132200,3322807830,5910,5900,5910,5880,216
20230810,132100,3321536380,5900,5890,5900,5890,447
20230810,132000,3318900490,5900,5890,5900,5890,185
20230810,131900,3317810400,5900,5890,5900,5890,278
20230810,131800,3316171610,5890,5890,5900,5860,2782
20230810,131700,3299837570,5890,5900,5900,5890,45
20230810,131600,3299572320,5890,5890,5900,5890,470
20230810,131500,3296801380,5890,5890,5900,5890,1263
20230810,131400,3289358640,5860,5880,5890,5860,919
20230810,131300,3283967240,5880,5880,5890,5870,377
20230810,131200,3281752100,5880,5890,5890,5880,204
20230810,131100,3280551960,5890,5890,5890,5870,1879
20230810,131000,3269516760,5890,5890,5890,5870,578
20230810,130900,3266118140,5880,5890,5890,5880,1731
20230810,130800,3255938460,5890,5890,5890,5880,1420
20230810,130700,3247588490,5890,5890,5890,5880,246
20230810,130600,3246141210,5880,5870,5880,5870,928
20230810,130500,3240686240,5880,5880,5880,5870,1688
20230810,130400,3230777220,5880,5880,5880,5870,195
20230810,130300,3229632030,5880,5880,5880,5870,230
20230810,130200,3228281290,5880,5870,5880,5870,881
20230810,130100,3223109640,5890,5890,5890,5870,182
20230810,130000,3222039090,5880,5880,5890,5870,803
20230810,125900,3217318490,5890,5880,5890,5880,1248
20230810,125800,3209978620,5890,5870,5890,5870,219
20230810,125700,3208691530,5890,5870,5890,5870,177
20230810,125600,3207651820,5890,5890,5890,5870,323
20230810,125500,3205752480,5890,5890,5890,5880,81
20230810,125400,3205275640,5900,5860,5900,5860,1427
20230810,125300,3196874420,5880,5890,5890,5850,3983
20230810,125200,3173533280,5870,5890,5890,5870,202
20230810,125100,3172346820,5880,5890,5890,5880,1356
20230810,125000,3164364640,5880,5890,5890,5880,160
20230810,124900,3163423650,5890,5880,5890,5880,1146
20230810,124800,3156684980,5870,5880,5880,5870,184
20230810,124700,3155604720,5870,5880,5880,5870,406
20230810,124600,3153219100,5870,5880,5880,5870,212
20230810,124500,3151973950,5880,5880,5890,5880,242
20230810,124400,3150550740,5880,5880,5880,5880,345
20230810,124300,3148522140,5880,5880,5880,5880,317
20230810,124200,3146658180,5880,5870,5880,5870,165
20230810,124100,3145689390,5870,5890,5890,5870,403
20230810,124000,3143323760,5890,5870,5890,5870,266
20230810,123900,3141760090,5870,5870,5870,5870,141
20230810,123800,3140932420,5870,5870,5890,5870,345
20230810,123700,3138906470,5880,5880,5880,5870,167
20230810,123600,3137924760,5880,5880,5890,5880,1398
20230810,123500,3129704510,5870,5890,5890,5870,911
20230810,123400,3124356540,5890,5870,5890,5870,142
20230810,123300,3123522980,5870,5880,5890,5870,3026
20230810,123200,3105759230,5880,5890,5890,5880,799
20230810,123100,3101060260,5900,5890,5900,5890,176
20230810,123000,3100023370,5900,5890,5900,5890,1299
20230810,122900,3092371460,5900,5900,5900,5890,151
20230810,122800,3091480820,5890,5900,5900,5890,221
20230810,122700,3090178330,5900,5920,5920,5900,161
20230810,122600,3089228030,5920,5920,5920,5900,191
20230810,122500,3088100630,5900,5900,5920,5900,559
20230810,122400,3084797210,5890,5900,5910,5890,829
20230810,122300,3079911140,5900,5900,5900,5900,141
20230810,122200,3079079240,5910,5910,5910,5900,391
20230810,122100,3076771750,5920,5910,5920,5900,323
20230810,122000,3074864220,5900,5910,5910,5900,179
20230810,121900,3073807740,5900,5900,5900,5900,166
20230810,121800,3072828340,5900,5890,5900,5890,337
20230810,121700,3070841700,5900,5900,5900,5890,266
20230810,121600,3069273720,5900,5900,5900,5890,322
20230810,121500,3067375330,5900,5900,5900,5890,470
20230810,121400,3064603990,5900,5890,5900,5880,997
20230810,121300,3058724730,5900,5880,5900,5880,6704
20230810,121200,3019222130,5880,5880,5880,5880,475
20230810,121100,3016429130,5900,5920,5920,5880,4908
20230810,121000,2987472260,5920,5890,5920,5890,2763
20230810,120900,2971143950,5880,5880,5880,5880,141
20230810,120800,2970314870,5910,5860,5910,5860,12718
20230810,120700,2895343250,5860,5860,5870,5860,1719
20230810,120600,2885258460,5880,5850,5880,5850,365
20230810,120500,2883116490,5840,5840,5840,5840,0
20230810,120400,2883116490,5840,5830,5860,5830,2419
20230810,120300,2868948840,5830,5860,5860,5830,7566
20230810,120200,2824781900,5850,5870,5870,5850,565
20230810,120100,2821475910,5860,5860,5860,5860,1057
20230810,120000,2815281890,5860,5860,5860,5860,1321
20230810,115900,2807540830,5870,5860,5870,5860,201
20230810,115800,2806362720,5860,5860,5860,5860,333
20230810,115700,2804411340,5860,5880,5880,5860,750
20230810,115600,2800008430,5870,5870,5870,5860,277
20230810,115500,2798382690,5870,5880,5890,5870,1009
20230810,115400,2792454290,5880,5880,5890,5880,165
20230810,115300,2791484030,5880,5880,5880,5880,149
20230810,115200,2790607910,5890,5890,5900,5880,2832
20230810,115100,2773917730,5890,5900,5900,5890,158
20230810,115000,2772987010,5900,5890,5900,5890,250
20230810,114900,2771512270,5890,5890,5890,5890,256
20230810,114800,2770004430,5890,5880,5900,5880,219
20230810,114700,2768715760,5880,5880,5880,5880,1020
20230810,114600,2762718160,5880,5900,5900,5880,206
20230810,114500,2761506200,5880,5900,5900,5880,309
20230810,114400,2759688960,5890,5880,5890,5880,504
20230810,114300,2756721810,5890,5890,5890,5890,853
20230810,114200,2751697640,5890,5900,5900,5890,219
20230810,114100,2750407470,5900,5900,5910,5890,1234
20230810,114000,2743126370,5900,5910,5910,5900,313
20230810,113900,2741279520,5900,5900,5910,5900,1175
20230810,113800,2734346680,5900,5900,5900,5900,173
20230810,113700,2733325980,5910,5920,5920,5900,213
20230810,113600,2732068390,5900,5910,5920,5900,165
20230810,113500,2731094420,5900,5910,5910,5900,1842
20230810,113400,2720226610,5910,5910,5910,5900,241
20230810,113300,2718803710,5910,5910,5920,5900,192
20230810,113200,2717670200,5910,5910,5920,5910,366
20230810,113100,2715506890,5900,5900,5900,5900,140
20230810,113000,2714680890,5900,5900,5900,5900,173
20230810,112900,2713660190,5900,5900,5900,5900,172
20230810,112800,2712645390,5900,5910,5910,5900,554
20230810,112700,2709371650,5910,5910,5910,5910,148
20230810,112600,2708496970,5910,5910,5910,5910,491
20230810,112500,2705595160,5910,5910,5920,5900,1247
20230810,112400,2698216980,5910,5900,5910,5900,149
20230810,112300,2697337870,5900,5910,5910,5900,250
20230810,112200,2695862820,5900,5900,5900,5900,1513
20230810,112100,2686936120,5910,5900,5910,5900,376
20230810,112000,2684715640,5900,5900,5910,5900,981
20230810,111900,2678927430,5900,5900,5910,5900,1014
20230810,111800,2672944720,5900,5900,5920,5900,309
20230810,111700,2671118910,5900,5900,5910,5900,756
20230810,111600,2666658310,5900,5900,5900,5900,148
20230810,111500,2665785110,5900,5890,5900,5890,251
20230810,111400,2664305870,5900,5890,5900,5890,234
20230810,111300,2662926800,5900,5900,5900,5890,182
20230810,111200,2661854670,5900,5910,5910,5890,571
20230810,111100,2658484850,5910,5910,5910,5890,9472
20230810,111000,2602540470,5910,5900,5930,5900,1497
20230810,110900,2593701000,5890,5890,5890,5890,149
20230810,110800,2592823390,5890,5880,5890,5880,593
20230810,110700,2589332270,5880,5880,5880,5870,869
20230810,110600,2584223960,5890,5880,5890,5880,698
20230810,110500,2580119710,5870,5880,5880,5870,491
20230810,110400,2577237490,5880,5880,5880,5880,482
20230810,110300,2574403330,5880,5870,5880,5860,1598
20230810,110200,2565014080,5870,5860,5880,5860,1698
20230810,110100,2555057310,5860,5870,5870,5860,1557
20230810,110000,2545919200,5870,5860,5870,5860,270
20230810,105900,2544336990,5860,5860,5870,5860,212
20230810,105800,2543094080,5860,5850,5860,5850,154
20230810,105700,2542191740,5850,5860,5870,5840,3796
20230810,105600,2519958320,5860,5860,5860,5860,1012
20230810,105500,2514028000,5860,5860,5870,5860,450
20230810,105400,2511390990,5860,5860,5870,5860,171
20230810,105300,2510388910,5870,5860,5870,5860,703
20230810,105200,2506268760,5860,5860,5870,5860,294
20230810,105100,2504545880,5860,5860,5870,5860,241
20230810,105000,2503133610,5870,5850,5870,5850,155
20230810,104900,2502225380,5860,5860,5870,5850,328
20230810,104800,2500304950,5870,5850,5870,5850,2340
20230810,104700,2486602000,5850,5860,5870,5850,2749
20230810,104600,2470486890,5850,5850,5860,5850,1074
20230810,104500,2464193360,5850,5850,5850,5840,1001
20230810,104400,2458339010,5850,5850,5850,5840,340
20230810,104300,2456351460,5840,5850,5850,5840,270
20230810,104200,2454773520,5850,5830,5850,5820,1257
20230810,104100,2447426310,5830,5840,5850,5820,4050
20230810,104000,2423807530,5850,5840,5850,5840,728
20230810,103900,2419555200,5840,5860,5870,5840,3248
20230810,103800,2400556490,5860,5860,5880,5840,2269
20230810,103700,2387265220,5860,5860,5860,5860,1369
20230810,103600,2379242880,5860,5860,5880,5850,1940
20230810,103500,2367871610,5870,5840,5870,5840,220
20230810,103400,2366586100,5840,5860,5870,5830,1718
20230810,103300,2356544170,5840,5840,5840,5840,252
20230810,103200,2355072490,5840,5860,5860,5840,2683
20230810,103100,2339374380,5860,5830,5860,5830,736
20230810,103000,2335081750,5830,5830,5830,5830,297
20230810,102900,2333350240,5830,5840,5840,5820,3649
20230810,102800,2312111870,5830,5830,5830,5830,188
20230810,102700,2311015830,5830,5840,5850,5830,6020
20230810,102600,2275877140,5840,5830,5860,5830,1194
20230810,102500,2268891710,5830,5840,5850,5830,1362
20230810,102400,2260938640,5840,5840,5840,5840,153
20230810,102300,2260045120,5840,5840,5850,5840,509
20230810,102200,2257072470,5830,5840,5850,5830,1909
20230810,102100,2245937060,5840,5840,5840,5840,4356
20230810,102000,2220498020,5830,5830,5850,5830,1687
20230810,101900,2210648830,5830,5830,5830,5830,401
20230810,101800,2208311000,5830,5820,5850,5820,650
20230810,101700,2204525460,5820,5820,5820,5810,1636
20230810,101600,2195004680,5820,5820,5830,5820,5401
20230810,101500,2163532480,5820,5840,5840,5820,1657
20230810,101400,2153872720,5820,5830,5830,5820,1103
20230810,101300,2147447240,5820,5840,5840,5820,3934
20230810,101200,2124511080,5840,5850,5850,5830,1212
20230810,101100,2117433250,5840,5830,5840,5830,902
20230810,101000,2112167250,5830,5820,5850,5820,3465
20230810,100900,2091934290,5820,5840,5860,5820,9792
20230810,100800,2034784130,5840,5810,5840,5810,3510
20230810,100700,2014308390,5810,5810,5810,5810,809
20230810,100600,2009608100,5810,5820,5830,5800,25601
20230810,100500,1860918720,5830,5840,5840,5820,12171
20230810,100400,1789907070,5840,5850,5860,5840,8476
20230810,100300,1740325820,5850,5850,5860,5850,3298
20230810,100200,1721028880,5850,5860,5870,5850,4206
20230810,100100,1696383200,5860,5860,5870,5850,791
20230810,100000,1691749290,5870,5870,5870,5850,1936
20230810,095900,1680421340,5870,5860,5870,5850,1287
20230810,095800,1672880960,5860,5860,5860,5860,23
20230810,095700,1672746180,5850,5860,5870,5850,4077
20230810,095600,1648847670,5870,5880,5880,5850,2606
20230810,095500,1633574980,5860,5870,5870,5860,854
20230810,095400,1628570530,5860,5870,5870,5860,2913
20230810,095300,1611489430,5870,5880,5890,5870,1265
20230810,095200,1604057650,5880,5870,5900,5870,402
20230810,095100,1601694550,5870,5890,5900,5870,1196
20230810,095000,1594669910,5910,5900,5910,5890,877
20230810,094900,1589489930,5890,5890,5900,5890,473
20230810,094800,1586703950,5890,5890,5920,5890,1538
20230810,094700,1577612630,5880,5890,5920,5880,4110
20230810,094600,1553353270,5880,5870,5880,5860,1645
20230810,094500,1543682750,5850,5860,5880,5850,2117
20230810,094400,1531282600,5860,5870,5880,5860,797
20230810,094300,1526610060,5860,5860,5880,5850,2136
20230810,094200,1514099080,5860,5870,5880,5860,1180
20230810,094100,1507173940,5870,5870,5870,5870,285
20230810,094000,1505500990,5870,5880,5890,5870,1849
20230810,093900,1494620200,5880,5880,5900,5880,324
20230810,093800,1492715060,5900,5870,5900,5860,3396
20230810,093700,1472728530,5850,5880,5880,5850,7186
20230810,093600,1430647840,5890,5880,5890,5850,4205
20230810,093500,1405994400,5850,5840,5870,5840,3990
20230810,093400,1382652290,5850,5850,5870,5840,5822
20230810,093300,1348625350,5860,5860,5880,5850,4153
20230810,093200,1324286110,5860,5860,5860,5860,3713
20230810,093100,1302527930,5860,5880,5890,5860,2860
20230810,093000,1285727850,5860,5900,5910,5860,1337
20230810,092900,1277849180,5910,5900,5910,5900,863
20230810,092800,1272753180,5900,5890,5910,5890,6876
20230810,092700,1232179470,5890,5890,5900,5860,3257
20230810,092600,1213020810,5880,5870,5890,5850,2154
20230810,092500,1200364830,5870,5870,5890,5860,2684
20230810,092400,1184600750,5870,5860,5890,5800,22387
20230810,092300,1053859400,5850,5890,5910,5810,28366
20230810,092200,888127390,5890,5860,5900,5860,183
20230810,092100,887053680,5900,5910,5910,5860,11848
20230810,092000,817523690,5910,5920,5930,5910,2163
20230810,091900,804733720,5920,5920,5930,5910,1518
20230810,091800,795747180,5910,5880,5920,5870,18718
20230810,091700,685268320,5870,5890,5890,5870,12001
20230810,091600,614690590,5890,5910,5920,5880,7992
20230810,091500,567582900,5920,5900,5920,5900,10211
20230810,091400,507332400,5900,5920,5920,5900,5310
20230810,091300,475955170,5920,5910,5920,5900,1927
20230810,091200,464565470,5900,5910,5910,5900,4916
20230810,091100,435548430,5910,5900,5930,5900,4446
20230810,091000,409307570,5910,5940,5940,5910,10536
20230810,090900,346946780,5940,5920,5960,5920,2415
20230810,090800,332588680,5920,5920,5940,5920,7778
20230810,090700,286513230,5920,5930,5930,5920,5229
20230810,090600,255553850,5940,5940,5940,5920,4069
20230810,090500,231435590,5950,5940,5950,5940,524
20230810,090400,228322320,5940,5960,5970,5930,2752
20230810,090300,211946200,5930,5950,5960,5930,6283
20230810,090200,174634530,5940,5970,5980,5920,5974
20230810,090100,139123650,5970,6000,6010,5960,8313
20230810,090000,89450990,6000,5980,6010,5970,14958