stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230907,183100,3972333370,5650,5650,5650,5650,8651
20230907,183000,3972333370,5650,5650,5650,5650,0
20230907,182900,3972333370,5650,5650,5650,5650,0
20230907,182800,3972333370,5650,5650,5650,5650,0
20230907,182700,3972333370,5650,5650,5650,5650,0
20230907,182600,3972333370,5650,5650,5650,5650,0
20230907,182500,3972333370,5650,5650,5650,5650,0
20230907,182400,3972333370,5650,5650,5650,5650,0
20230907,182300,3972333370,5650,5650,5650,5650,0
20230907,182200,3972333370,5650,5650,5650,5650,0
20230907,182100,3972333370,5650,5650,5650,5650,0
20230907,182000,3972333370,5650,5650,5650,5650,0
20230907,181900,3972333370,5650,5650,5650,5650,0
20230907,181800,3972333370,5650,5650,5650,5650,0
20230907,181700,3972333370,5650,5650,5650,5650,0
20230907,181600,3972333370,5650,5650,5650,5650,0
20230907,181500,3972333370,5650,5650,5650,5650,0
20230907,181400,3972333370,5650,5650,5650,5650,0
20230907,181300,3972333370,5650,5650,5650,5650,0
20230907,181200,3972333370,5650,5650,5650,5650,0
20230907,181100,3972333370,5650,5650,5650,5650,0
20230907,181000,3972333370,5650,5650,5650,5650,0
20230907,180900,3972333370,5650,5650,5650,5650,0
20230907,180800,3972333370,5650,5650,5650,5650,0
20230907,180700,3972333370,5650,5650,5650,5650,0
20230907,180600,3972333370,5650,5650,5650,5650,0
20230907,180500,3972333370,5650,5650,5650,5650,0
20230907,180400,3972333370,5650,5650,5650,5650,0
20230907,180300,3972333370,5650,5650,5650,5650,0
20230907,180200,3972333370,5650,5650,5650,5650,0
20230907,180100,3972333370,5650,5650,5650,5650,8651
20230907,180000,3972333370,5650,5650,5650,5650,0
20230907,175900,3972333370,5650,5650,5650,5650,0
20230907,175800,3972333370,5650,5650,5650,5650,0
20230907,175700,3972333370,5650,5650,5650,5650,0
20230907,175600,3972333370,5650,5650,5650,5650,0
20230907,175500,3972333370,5650,5650,5650,5650,0
20230907,175400,3972333370,5650,5650,5650,5650,0
20230907,175300,3972333370,5650,5650,5650,5650,0
20230907,175200,3972333370,5650,5650,5650,5650,0
20230907,175100,3972333370,5650,5650,5650,5650,0
20230907,175000,3972333370,5650,5650,5650,5650,0
20230907,174900,3972333370,5650,5650,5650,5650,0
20230907,174800,3972333370,5650,5650,5650,5650,0
20230907,174700,3972333370,5650,5650,5650,5650,0
20230907,174600,3972333370,5650,5650,5650,5650,0
20230907,174500,3972333370,5650,5650,5650,5650,0
20230907,174400,3972333370,5650,5650,5650,5650,0
20230907,174300,3972333370,5650,5650,5650,5650,0
20230907,174200,3972333370,5650,5650,5650,5650,0
20230907,174100,3972333370,5650,5650,5650,5650,0
20230907,174000,3972333370,5650,5650,5650,5650,0
20230907,173900,3972333370,5650,5650,5650,5650,0
20230907,173800,3972333370,5650,5650,5650,5650,0
20230907,173700,3972333370,5650,5650,5650,5650,0
20230907,173600,3972333370,5650,5650,5650,5650,0
20230907,173500,3972333370,5650,5650,5650,5650,0
20230907,173400,3972333370,5650,5650,5650,5650,0
20230907,173300,3972333370,5650,5650,5650,5650,0
20230907,173200,3972333370,5650,5650,5650,5650,0
20230907,173100,3972333370,5650,5650,5650,5650,8651
20230907,173000,3972333370,5650,5650,5650,5650,0
20230907,172900,3972333370,5650,5650,5650,5650,0
20230907,172800,3972333370,5650,5650,5650,5650,0
20230907,172700,3972333370,5650,5650,5650,5650,0
20230907,172600,3972333370,5650,5650,5650,5650,0
20230907,172500,3972333370,5650,5650,5650,5650,0
20230907,172400,3972333370,5650,5650,5650,5650,0
20230907,172300,3972333370,5650,5650,5650,5650,0
20230907,172200,3972333370,5650,5650,5650,5650,0
20230907,172100,3972333370,5650,5650,5650,5650,0
20230907,172000,3972333370,5650,5650,5650,5650,0
20230907,171900,3972333370,5650,5650,5650,5650,0
20230907,171800,3972333370,5650,5650,5650,5650,0
20230907,171700,3972333370,5650,5650,5650,5650,0
20230907,171600,3972333370,5650,5650,5650,5650,0
20230907,171500,3972333370,5650,5650,5650,5650,0
20230907,171400,3972333370,5650,5650,5650,5650,0
20230907,171300,3972333370,5650,5650,5650,5650,0
20230907,171200,3972333370,5650,5650,5650,5650,0
20230907,171100,3972333370,5650,5650,5650,5650,0
20230907,171000,3972333370,5650,5650,5650,5650,0
20230907,170900,3972333370,5650,5650,5650,5650,0
20230907,170800,3972333370,5650,5650,5650,5650,0
20230907,170700,3972333370,5650,5650,5650,5650,0
20230907,170600,3972333370,5650,5650,5650,5650,0
20230907,170500,3972333370,5650,5650,5650,5650,0
20230907,170400,3972333370,5650,5650,5650,5650,0
20230907,170300,3972333370,5650,5650,5650,5650,0
20230907,170200,3972333370,5650,5650,5650,5650,0
20230907,170100,3972333370,5650,5650,5650,5650,8651
20230907,170000,3972333370,5650,5650,5650,5650,0
20230907,165900,3972333370,5650,5650,5650,5650,0
20230907,165800,3972333370,5650,5650,5650,5650,0
20230907,165700,3972333370,5650,5650,5650,5650,0
20230907,165600,3972333370,5650,5650,5650,5650,0
20230907,165500,3972333370,5650,5650,5650,5650,0
20230907,165400,3972333370,5650,5650,5650,5650,0
20230907,165300,3972333370,5650,5650,5650,5650,0
20230907,165200,3972333370,5650,5650,5650,5650,0
20230907,165100,3972333370,5650,5650,5650,5650,0
20230907,165000,3972333370,5650,5650,5650,5650,0
20230907,164900,3972333370,5650,5650,5650,5650,0
20230907,164800,3972333370,5650,5650,5650,5650,0
20230907,164700,3972333370,5650,5650,5650,5650,0
20230907,164600,3972333370,5650,5650,5650,5650,0
20230907,164500,3972333370,5650,5650,5650,5650,0
20230907,164400,3972333370,5650,5650,5650,5650,0
20230907,164300,3972333370,5650,5650,5650,5650,0
20230907,164200,3972333370,5650,5650,5650,5650,0
20230907,164100,3972333370,5650,5650,5650,5650,0
20230907,164000,3972333370,5650,5650,5650,5650,0
20230907,163900,3972333370,5650,5650,5650,5650,0
20230907,163800,3972333370,5650,5650,5650,5650,0
20230907,163700,3972333370,5650,5650,5650,5650,0
20230907,163600,3972333370,5650,5650,5650,5650,0
20230907,163500,3972333370,5650,5650,5650,5650,0
20230907,163400,3972333370,5650,5650,5650,5650,0
20230907,163300,3972333370,5650,5650,5650,5650,0
20230907,163200,3972333370,5650,5650,5650,5650,0
20230907,163100,3972333370,5650,5650,5650,5650,8651
20230907,163000,3972333370,5650,5650,5650,5650,0
20230907,162900,3972333370,5650,5650,5650,5650,0
20230907,162800,3972333370,5650,5650,5650,5650,0
20230907,162700,3972333370,5650,5650,5650,5650,0
20230907,162600,3972333370,5650,5650,5650,5650,0
20230907,162500,3972333370,5650,5650,5650,5650,0
20230907,162400,3972333370,5650,5650,5650,5650,0
20230907,162300,3972333370,5650,5650,5650,5650,0
20230907,162200,3972333370,5650,5650,5650,5650,0
20230907,162100,3972333370,5650,5650,5650,5650,0
20230907,162000,3972333370,5650,5650,5650,5650,0
20230907,161900,3972333370,5650,5650,5650,5650,0
20230907,161800,3972333370,5650,5650,5650,5650,0
20230907,161700,3972333370,5650,5650,5650,5650,0
20230907,161600,3972333370,5650,5650,5650,5650,0
20230907,161500,3972333370,5650,5650,5650,5650,0
20230907,161400,3972333370,5650,5650,5650,5650,0
20230907,161300,3972333370,5650,5650,5650,5650,0
20230907,161200,3972333370,5650,5650,5650,5650,0
20230907,161100,3972333370,5650,5650,5650,5650,0
20230907,161000,3972333370,5650,5650,5650,5650,0
20230907,160900,3972333370,5650,5650,5650,5650,0
20230907,160800,3972333370,5650,5650,5650,5650,0
20230907,160700,3972333370,5650,5650,5650,5650,0
20230907,160600,3972333370,5650,5650,5650,5650,0
20230907,160500,3972333370,5650,5650,5650,5650,0
20230907,160400,3972333370,5650,5650,5650,5650,0
20230907,160300,3972333370,5650,5650,5650,5650,0
20230907,160200,3972333370,5650,5650,5650,5650,0
20230907,160100,3972333370,5650,5650,5650,5650,8651
20230907,160000,3972333370,5650,5650,5650,5650,0
20230907,155900,3972333370,5650,5650,5650,5650,0
20230907,155800,3972333370,5650,5650,5650,5650,0
20230907,155700,3972333370,5650,5650,5650,5650,0
20230907,155600,3972333370,5650,5650,5650,5650,0
20230907,155500,3972333370,5650,5650,5650,5650,0
20230907,155400,3972333370,5650,5650,5650,5650,0
20230907,155300,3972333370,5650,5650,5650,5650,0
20230907,155200,3972333370,5650,5650,5650,5650,0
20230907,155100,3972333370,5650,5650,5650,5650,0
20230907,155000,3972333370,5650,5650,5650,5650,0
20230907,154900,3972333370,5650,5650,5650,5650,0
20230907,154800,3972333370,5650,5650,5650,5650,0
20230907,154700,3972333370,5650,5650,5650,5650,0
20230907,154600,3972333370,5650,5650,5650,5650,0
20230907,154500,3972333370,5650,5650,5650,5650,0
20230907,154400,3972333370,5650,5650,5650,5650,0
20230907,154300,3972333370,5650,5650,5650,5650,0
20230907,154200,3972333370,5650,5650,5650,5650,0
20230907,154100,3972333370,5650,5650,5650,5650,0
20230907,154000,3972333370,5650,5650,5650,5650,0
20230907,153900,3972333370,5650,5650,5650,5650,0
20230907,153800,3972333370,5650,5650,5650,5650,0
20230907,153700,3972333370,5650,5650,5650,5650,0
20230907,153600,3972333370,5650,5650,5650,5650,0
20230907,153500,3972333370,5650,5650,5650,5650,0
20230907,153400,3972333370,5650,5650,5650,5650,0
20230907,153300,3972333370,5650,5650,5650,5650,0
20230907,153200,3972333370,5650,5650,5650,5650,0
20230907,153100,3972333370,5650,5650,5650,5650,8651
20230907,153000,3972333370,5650,5650,5650,5650,8651
20230907,152900,3923455220,5650,5650,5650,5650,0
20230907,152800,3923455220,5650,5650,5650,5650,0
20230907,152700,3923455220,5650,5650,5650,5650,0
20230907,152600,3923455220,5650,5650,5650,5650,0
20230907,152500,3923455220,5650,5650,5650,5650,0
20230907,152400,3923455220,5650,5650,5650,5650,0
20230907,152300,3923455220,5650,5650,5650,5650,0
20230907,152200,3923455220,5650,5650,5650,5650,0
20230907,152100,3923455220,5650,5650,5650,5650,0
20230907,152000,3923455220,5650,5650,5650,5650,0
20230907,151900,3923455220,5650,5640,5650,5640,2096
20230907,151800,3911615320,5640,5630,5650,5630,3702
20230907,151700,3890738690,5630,5630,5630,5630,967
20230907,151600,3885294480,5630,5620,5630,5620,2333
20230907,151500,3872178960,5620,5620,5620,5610,618
20230907,151400,3868705850,5620,5620,5620,5600,1085
20230907,151300,3862616210,5620,5610,5620,5600,949
20230907,151200,3857293600,5610,5610,5610,5610,1120
20230907,151100,3851010400,5610,5600,5610,5600,1412
20230907,151000,3843103180,5600,5600,5600,5590,930
20230907,150900,3837898820,5600,5600,5600,5600,319
20230907,150800,3836112420,5590,5590,5590,5590,1221
20230907,150700,3829287030,5590,5590,5590,5580,2739
20230907,150600,3813976040,5590,5590,5600,5590,3940
20230907,150500,3791951420,5600,5600,5600,5600,50
20230907,150400,3791671420,5600,5590,5600,5590,311
20230907,150300,3789932610,5590,5590,5590,5590,1253
20230907,150200,3782928340,5590,5590,5590,5590,600
20230907,150100,3779574340,5590,5600,5600,5590,840
20230907,150000,3774878240,5600,5600,5600,5600,1373
20230907,145900,3767189440,5590,5600,5600,5590,4024
20230907,145800,3744685110,5600,5610,5610,5600,1629
20230907,145700,3735549680,5600,5600,5600,5600,117
20230907,145600,3734894480,5600,5600,5600,5590,2270
20230907,145500,3722182770,5610,5610,5610,5610,509
20230907,145400,3719327280,5600,5600,5610,5600,608
20230907,145300,3715922410,5600,5600,5600,5590,3579
20230907,145200,3695881910,5590,5590,5590,5590,6
20230907,145100,3695848370,5590,5580,5590,5580,325
20230907,145000,3694032120,5580,5580,5580,5580,7
20230907,144900,3693993060,5590,5580,5590,5580,1304
20230907,144800,3686710320,5580,5580,5580,5580,78
20230907,144700,3686275080,5580,5590,5590,5580,7801
20230907,144600,3642738490,5580,5590,5590,5580,1465
20230907,144500,3634549790,5590,5580,5590,5580,193
20230907,144400,3633471750,5590,5590,5590,5580,1446
20230907,144300,3625388670,5590,5590,5590,5590,687
20230907,144200,3621548340,5590,5600,5600,5590,23
20230907,144100,3621419610,5600,5590,5600,5590,406
20230907,144000,3619146070,5590,5590,5590,5580,1863
20230907,143900,3608732310,5600,5580,5600,5580,1029
20230907,143800,3602980030,5590,5590,5600,5590,2582
20230907,143700,3588533900,5600,5600,5600,5600,168
20230907,143600,3587593100,5590,5590,5590,5590,1404
20230907,143500,3579744740,5590,5580,5590,5580,901
20230907,143400,3574708220,5580,5580,5580,5580,652
20230907,143300,3571070060,5590,5600,5600,5580,516
20230907,143200,3568185810,5590,5580,5590,5580,5584
20230907,143100,3536991310,5580,5580,5590,5580,556
20230907,143000,3533887830,5590,5580,5590,5580,3232
20230907,142900,3515851010,5580,5580,5580,5580,6
20230907,142800,3515817530,5590,5590,5590,5580,1787
20230907,142700,3505837210,5590,5590,5590,5590,137
20230907,142600,3505071380,5590,5590,5590,5590,986
20230907,142500,3499559640,5590,5600,5600,5590,476
20230907,142400,3496898280,5600,5600,5600,5590,79
20230907,142300,3496455940,5590,5590,5600,5590,1740
20230907,142200,3486727340,5590,5590,5590,5590,1114
20230907,142100,3480500080,5590,5590,5590,5590,216
20230907,142000,3479292640,5590,5590,5590,5590,7
20230907,141900,3479253510,5590,5600,5600,5590,1070
20230907,141800,3473271510,5600,5600,5600,5600,1778
20230907,141700,3463314710,5600,5610,5610,5600,235
20230907,141600,3461996420,5610,5610,5610,5600,620
20230907,141500,3458518280,5610,5610,5610,5600,270
20230907,141400,3457003640,5610,5600,5610,5600,17
20230907,141300,3456908430,5600,5610,5610,5600,836
20230907,141200,3452223550,5620,5590,5620,5590,5577
20230907,141100,3420983090,5590,5580,5590,5580,3209
20230907,141000,3403044900,5570,5580,5590,5570,5838
20230907,140900,3370468230,5580,5580,5590,5580,2426
20230907,140800,3356931140,5580,5590,5590,5580,31
20230907,140700,3356758110,5580,5590,5590,5580,2450
20230907,140600,3343073060,5570,5580,5590,5570,3135
20230907,140500,3325599800,5580,5590,5590,5580,2268
20230907,140400,3312941680,5590,5590,5590,5590,2507
20230907,140300,3298927550,5590,5590,5600,5590,25
20230907,140200,3298787630,5600,5590,5600,5590,243
20230907,140100,3297427380,5590,5590,5590,5590,6
20230907,140000,3297393840,5590,5590,5590,5590,15
20230907,135900,3297309990,5590,5600,5600,5590,2308
20230907,135800,3284408250,5610,5610,5610,5590,7509
20230907,135700,3242356250,5610,5600,5610,5600,465
20230907,135600,3239748670,5600,5600,5600,5600,6
20230907,135500,3239715070,5610,5590,5610,5590,82
20230907,135400,3239255760,5590,5590,5590,5590,6
20230907,135300,3239222220,5590,5590,5590,5580,4104
20230907,135200,3216310030,5590,5600,5600,5580,11356
20230907,135100,3152832740,5600,5590,5600,5580,11025
20230907,135000,3091269710,5590,5590,5590,5590,6
20230907,134900,3091236170,5590,5600,5600,5590,840
20230907,134800,3086539240,5590,5600,5600,5590,943
20230907,134700,3081258500,5600,5610,5610,5600,317
20230907,134600,3079481770,5610,5590,5610,5590,6001
20230907,134500,3045872000,5600,5590,5600,5590,3965
20230907,134400,3023668060,5600,5600,5600,5600,4032
20230907,134300,3001088860,5600,5600,5610,5600,2932
20230907,134200,2984666030,5600,5600,5610,5600,2819
20230907,134100,2968879620,5600,5610,5610,5600,8
20230907,134000,2968834810,5610,5610,5610,5610,647
20230907,133900,2965205140,5600,5600,5600,5600,1006
20230907,133800,2959571540,5600,5600,5600,5600,249
20230907,133700,2958177140,5610,5610,5610,5610,644
20230907,133600,2954564300,5610,5620,5620,5610,350
20230907,133500,2952598300,5620,5620,5620,5620,1
20230907,133400,2952592680,5620,5600,5620,5600,611
20230907,133300,2949164190,5610,5610,5610,5610,411
20230907,133200,2946858480,5620,5620,5620,5610,5109
20230907,133100,2918195580,5620,5620,5620,5620,686
20230907,133000,2914340260,5600,5600,5600,5600,81
20230907,132900,2913886660,5610,5610,5610,5610,2595
20230907,132800,2899328710,5610,5610,5610,5610,0
20230907,132700,2899328710,5610,5610,5610,5610,650
20230907,132600,2895682210,5610,5620,5620,5610,1445
20230907,132500,2887571360,5620,5620,5620,5620,20
20230907,132400,2887458960,5620,5610,5620,5610,481
20230907,132300,2884759750,5630,5630,5630,5630,447
20230907,132200,2882243140,5620,5620,5620,5610,1091
20230907,132100,2876111920,5620,5620,5620,5620,250
20230907,132000,2874706920,5620,5630,5630,5620,186
20230907,131900,2873661420,5620,5620,5620,5620,700
20230907,131800,2869727420,5620,5620,5620,5620,17
20230907,131700,2869631880,5620,5640,5640,5620,1697
20230907,131600,2860082260,5640,5640,5640,5640,249
20230907,131500,2858677900,5640,5650,5650,5640,52
20230907,131400,2858384600,5650,5650,5650,5650,690
20230907,131300,2854486100,5640,5650,5650,5640,2
20230907,131200,2854474810,5650,5650,5650,5650,261
20230907,131100,2853000160,5650,5640,5650,5640,1533
20230907,131000,2844351200,5630,5630,5630,5630,821
20230907,130900,2839728970,5610,5620,5620,5600,15573
20230907,130800,2752472130,5610,5610,5610,5610,1
20230907,130700,2752466520,5610,5620,5620,5610,1135
20230907,130600,2746089780,5620,5630,5640,5590,13872
20230907,130500,2668365690,5630,5630,5630,5630,565
20230907,130400,2665184740,5620,5630,5630,5620,5742
20230907,130300,2632901850,5640,5640,5640,5640,258
20230907,130200,2631446730,5630,5640,5640,5600,11109
20230907,130100,2569115510,5640,5640,5640,5640,662
20230907,130000,2565381830,5640,5640,5650,5600,16448
20230907,125900,2472995370,5640,5650,5650,5640,610
20230907,125800,2469548970,5650,5650,5650,5620,15003
20230907,125700,2385036540,5650,5650,5650,5640,1528
20230907,125600,2376408340,5650,5650,5660,5650,2001
20230907,125500,2365102680,5660,5660,5660,5650,555
20230907,125400,2361966380,5650,5650,5650,5650,420
20230907,125300,2359593380,5660,5660,5660,5660,10
20230907,125200,2359536780,5660,5670,5670,5660,597
20230907,125100,2356157660,5670,5670,5670,5670,0
20230907,125000,2356157660,5670,5660,5670,5660,3076
20230907,124900,2338747490,5660,5660,5660,5660,1981
20230907,124800,2327535030,5660,5660,5660,5660,244
20230907,124700,2326153990,5660,5660,5660,5660,0
20230907,124600,2326153990,5660,5660,5660,5660,26
20230907,124500,2326006830,5660,5660,5670,5660,970
20230907,124400,2320516620,5650,5650,5650,5650,5018
20230907,124300,2292164920,5650,5650,5650,5650,10
20230907,124200,2292108420,5650,5650,5650,5640,5818
20230907,124100,2259280600,5650,5650,5650,5650,251
20230907,124000,2257862450,5650,5650,5650,5650,1030
20230907,123900,2252042950,5650,5660,5660,5650,5153
20230907,123800,2222926510,5660,5660,5660,5660,0
20230907,123700,2222926510,5660,5660,5660,5660,144
20230907,123600,2222111470,5660,5660,5660,5660,156
20230907,123500,2221228510,5670,5670,5670,5670,0
20230907,123400,2221228510,5670,5660,5670,5650,931
20230907,123300,2215965750,5670,5660,5670,5660,124
20230907,123200,2215262720,5660,5660,5660,5660,171
20230907,123100,2214294860,5660,5660,5660,5660,29
20230907,123000,2214130720,5660,5660,5660,5660,1613
20230907,122900,2205001140,5660,5670,5670,5660,299
20230907,122800,2203308790,5680,5650,5680,5650,143
20230907,122700,2202499950,5660,5670,5670,5660,3858
20230907,122600,2180663550,5670,5670,5670,5670,1027
20230907,122500,2174840460,5670,5680,5680,5670,83
20230907,122400,2174369840,5670,5670,5670,5670,173
20230907,122300,2173388930,5680,5670,5680,5670,211
20230907,122200,2172190560,5670,5670,5670,5670,258
20230907,122100,2170727700,5670,5670,5670,5670,41
20230907,122000,2170495230,5680,5680,5680,5680,0
20230907,121900,2170495230,5680,5670,5680,5670,702
20230907,121800,2166513870,5670,5670,5670,5670,828
20230907,121700,2161819110,5670,5670,5670,5670,166
20230907,121600,2160877890,5670,5670,5670,5670,50
20230907,121500,2160594390,5670,5680,5680,5670,301
20230907,121400,2158887710,5670,5670,5670,5670,548
20230907,121300,2155780550,5670,5670,5670,5670,0
20230907,121200,2155780550,5670,5670,5670,5670,180
20230907,121100,2154759950,5670,5670,5670,5670,400
20230907,121000,2152491950,5680,5680,5680,5680,0
20230907,120900,2152491950,5680,5680,5680,5680,979
20230907,120800,2146931230,5690,5690,5690,5690,0
20230907,120700,2146931230,5690,5690,5690,5690,2089
20230907,120600,2135044820,5690,5690,5690,5690,0
20230907,120500,2135044820,5690,5690,5690,5690,17
20230907,120400,2134948090,5690,5690,5690,5690,10
20230907,120300,2134891190,5690,5690,5690,5690,0
20230907,120200,2134891190,5690,5690,5690,5690,102
20230907,120100,2134310810,5690,5700,5700,5690,3537
20230907,120000,2114185180,5700,5700,5700,5700,1
20230907,115900,2114179480,5690,5690,5690,5690,108
20230907,115800,2113564960,5690,5700,5700,5690,662
20230907,115700,2109792670,5710,5710,5710,5710,14
20230907,115600,2109712730,5710,5700,5710,5700,6
20230907,115500,2109678480,5710,5710,5710,5710,0
20230907,115400,2109678480,5710,5720,5720,5710,462
20230907,115300,2107040260,5720,5720,5720,5720,0
20230907,115200,2107040260,5720,5720,5720,5720,0
20230907,115100,2107040260,5720,5720,5720,5720,39
20230907,115000,2106817180,5710,5710,5710,5710,1828
20230907,114900,2096379300,5710,5700,5710,5700,102
20230907,114800,2095796890,5700,5710,5710,5700,501
20230907,114700,2092937180,5700,5700,5700,5700,185
20230907,114600,2091882680,5700,5700,5700,5700,100
20230907,114500,2091312680,5700,5700,5700,5700,907
20230907,114400,2086142780,5700,5700,5700,5700,61
20230907,114300,2085795080,5700,5700,5700,5700,170
20230907,114200,2084826080,5700,5700,5700,5700,233
20230907,114100,2083497980,5700,5700,5700,5700,3941
20230907,114000,2061034280,5700,5700,5700,5700,346
20230907,113900,2059062080,5700,5700,5700,5700,300
20230907,113800,2057352080,5700,5700,5700,5700,0
20230907,113700,2057352080,5700,5690,5700,5690,3305
20230907,113600,2038514080,5700,5700,5700,5700,0
20230907,113500,2038514080,5700,5700,5700,5700,1
20230907,113400,2038508380,5700,5700,5700,5700,4
20230907,113300,2038485580,5700,5700,5700,5700,20
20230907,113200,2038371580,5700,5700,5700,5700,0
20230907,113100,2038371580,5700,5700,5700,5700,474
20230907,113000,2035669780,5700,5710,5710,5700,880
20230907,112900,2030650300,5700,5700,5700,5700,1378
20230907,112800,2022795700,5700,5700,5700,5700,500
20230907,112700,2019945700,5700,5700,5700,5700,0
20230907,112600,2019945700,5700,5700,5700,5700,0
20230907,112500,2019945700,5700,5710,5710,5700,163
20230907,112400,2019015060,5710,5700,5710,5700,2010
20230907,112300,2007555420,5700,5700,5700,5700,13
20230907,112200,2007481320,5690,5690,5690,5690,34
20230907,112100,2007287860,5700,5700,5700,5700,100
20230907,112000,2006717860,5690,5690,5700,5690,1490
20230907,111900,1998234740,5680,5680,5680,5680,300
20230907,111800,1996530740,5680,5680,5680,5680,773
20230907,111700,1992140100,5670,5670,5670,5670,190
20230907,111600,1991062800,5670,5670,5670,5670,60
20230907,111500,1990722600,5670,5670,5680,5660,1639
20230907,111400,1981429760,5670,5670,5670,5670,1
20230907,111300,1981424090,5670,5690,5700,5670,1164
20230907,111200,1974807230,5690,5670,5690,5660,20098
20230907,111100,1860838750,5670,5670,5670,5670,2598
20230907,111000,1846108090,5670,5670,5670,5670,61
20230907,110900,1845762220,5680,5690,5690,5680,1136
20230907,110800,1839309680,5690,5680,5690,5680,410
20230907,110700,1836980780,5680,5680,5680,5680,340
20230907,110600,1835049580,5690,5690,5690,5690,2409
20230907,110500,1821342370,5690,5690,5690,5690,0
20230907,110400,1821342370,5690,5690,5690,5690,369
20230907,110300,1819242760,5690,5690,5690,5690,100
20230907,110200,1818673760,5680,5680,5680,5680,1110
20230907,110100,1812368960,5690,5690,5690,5690,111
20230907,110000,1811737370,5690,5690,5690,5690,17
20230907,105900,1811640640,5690,5680,5690,5680,355
20230907,105800,1809624130,5690,5680,5690,5680,327
20230907,105700,1807764500,5680,5680,5680,5680,0
20230907,105600,1807764500,5680,5680,5680,5680,51
20230907,105500,1807474820,5690,5690,5690,5690,3
20230907,105400,1807457750,5680,5670,5680,5670,474
20230907,105300,1804765440,5660,5680,5680,5660,1044
20230907,105200,1798849610,5680,5670,5680,5670,1140
20230907,105100,1792377840,5680,5670,5680,5670,1557
20230907,105000,1783534230,5660,5670,5670,5660,1631
20230907,104900,1774290240,5680,5680,5680,5680,400
20230907,104800,1772018240,5680,5680,5680,5680,2308
20230907,104700,1758908800,5680,5680,5680,5680,21
20230907,104600,1758789520,5680,5670,5680,5670,553
20230907,104500,1755650610,5680,5680,5680,5680,2
20230907,104400,1755639250,5670,5670,5670,5670,326
20230907,104300,1753790830,5670,5670,5670,5670,0
20230907,104200,1753790830,5670,5680,5680,5670,100
20230907,104100,1753223450,5680,5660,5680,5660,93
20230907,104000,1752697010,5680,5670,5680,5670,2245
20230907,103900,1739951870,5680,5670,5680,5660,2611
20230907,103800,1725140730,5660,5660,5660,5660,30
20230907,103700,1724970930,5660,5660,5660,5650,2692
20230907,103600,1709741960,5660,5660,5670,5660,272
20230907,103500,1708202390,5660,5660,5660,5660,730
20230907,103400,1704070590,5660,5660,5660,5660,30
20230907,103300,1703900790,5670,5680,5680,5670,612
20230907,103200,1700430450,5680,5680,5680,5680,67
20230907,103100,1700049890,5680,5670,5680,5670,327
20230907,103000,1698192790,5680,5680,5680,5680,2
20230907,102900,1698181430,5670,5670,5670,5660,1461
20230907,102800,1689898380,5670,5670,5670,5660,1323
20230907,102700,1682399290,5660,5680,5680,5660,2865
20230907,102600,1666162960,5680,5660,5680,5660,350
20230907,102500,1664181900,5660,5660,5660,5660,421
20230907,102400,1661799040,5660,5660,5660,5660,102
20230907,102300,1661221720,5670,5670,5680,5660,702
20230907,102200,1657247160,5650,5670,5670,5650,4123
20230907,102100,1633904830,5660,5650,5670,5650,1335
20230907,102000,1626339650,5650,5670,5670,5650,8534
20230907,101900,1578084940,5660,5650,5670,5650,6791
20230907,101800,1539664610,5650,5670,5670,5650,3961
20230907,101700,1517279590,5670,5660,5670,5660,106
20230907,101600,1516679570,5670,5660,5670,5660,767
20230907,101500,1512335650,5670,5670,5680,5660,4993
20230907,101400,1484055250,5670,5680,5680,5670,4632
20230907,101300,1457775090,5680,5680,5680,5680,50
20230907,101200,1457491090,5690,5680,5690,5680,231
20230907,101100,1456177920,5680,5680,5680,5680,250
20230907,101000,1454757920,5690,5680,5690,5680,602
20230907,100900,1451337730,5690,5690,5690,5690,1677
20230907,100800,1441795600,5690,5690,5690,5690,520
20230907,100700,1438836800,5690,5690,5700,5690,204
20230907,100600,1437675440,5690,5690,5690,5690,616
20230907,100500,1434170400,5690,5690,5700,5680,2131
20230907,100400,1422051010,5680,5680,5680,5680,538
20230907,100300,1418995170,5680,5670,5680,5670,3622
20230907,100200,1398443070,5670,5670,5670,5670,11
20230907,100100,1398380700,5670,5670,5670,5660,985
20230907,100000,1392798020,5680,5660,5680,5660,5184
20230907,095900,1363396480,5660,5660,5660,5660,706
20230907,095800,1359400520,5660,5680,5680,5640,4841
20230907,095700,1332034040,5680,5680,5680,5660,139
20230907,095600,1331246320,5680,5670,5680,5660,1667
20230907,095500,1321779620,5660,5660,5680,5650,7493
20230907,095400,1279381820,5650,5660,5670,5630,9087
20230907,095300,1228127900,5650,5670,5680,5650,2058
20230907,095200,1216472160,5660,5660,5660,5650,2734
20230907,095100,1201018820,5640,5690,5690,5640,7645
20230907,095000,1157790940,5660,5660,5700,5660,3935
20230907,094900,1135459840,5640,5670,5680,5640,16155
20230907,094800,1044108420,5660,5700,5700,5660,5761
20230907,094700,1011392980,5700,5690,5700,5690,787
20230907,094600,1006907490,5690,5670,5690,5670,8717
20230907,094500,957376680,5680,5680,5680,5670,4980
20230907,094400,929115770,5680,5700,5700,5650,29491
20230907,094300,762123670,5700,5700,5700,5700,562
20230907,094200,758920270,5710,5720,5720,5700,13518
20230907,094100,681766260,5720,5720,5730,5720,3735
20230907,094000,660402040,5720,5730,5730,5720,345
20230907,093900,658428590,5730,5730,5730,5720,503
20230907,093800,655548300,5730,5740,5740,5720,1774
20230907,093700,645383730,5740,5730,5740,5730,431
20230907,093600,642913890,5740,5750,5750,5740,123
20230907,093500,642207820,5750,5730,5750,5720,3724
20230907,093400,620848240,5730,5740,5750,5730,863
20230907,093300,615895260,5720,5740,5740,5720,1822
20230907,093200,605455610,5730,5740,5750,5730,67
20230907,093100,605071630,5740,5740,5740,5730,379
20230907,093000,602898110,5760,5720,5760,5720,2085
20230907,092900,590944460,5720,5730,5730,5720,3072
20230907,092800,573357260,5730,5730,5730,5720,2414
20230907,092700,559530880,5740,5720,5740,5720,3400
20230907,092600,540071030,5720,5740,5740,5720,5311
20230907,092500,509660130,5740,5740,5740,5730,4238
20230907,092400,485351950,5740,5750,5750,5740,985
20230907,092300,479695400,5750,5760,5760,5740,1205
20230907,092200,472768400,5750,5750,5750,5750,1299
20230907,092100,465299150,5750,5740,5760,5740,2051
20230907,092000,453507470,5750,5760,5760,5750,11471
20230907,091900,387503760,5760,5790,5790,5760,795
20230907,091800,382914210,5790,5790,5790,5790,50
20230907,091700,382624710,5800,5770,5800,5770,2137
20230907,091600,370272070,5770,5760,5770,5760,2589
20230907,091500,355355620,5760,5750,5780,5750,1370
20230907,091400,347462910,5750,5770,5770,5740,7584
20230907,091300,303772020,5780,5780,5780,5780,2409
20230907,091200,289848000,5780,5780,5780,5780,214
20230907,091100,288611080,5780,5800,5800,5780,8027
20230907,091000,242136780,5800,5830,5830,5800,2321
20230907,090900,228640320,5830,5810,5830,5810,814
20230907,090800,223898700,5810,5800,5810,5800,1018
20230907,090700,217985050,5800,5780,5800,5780,7861
20230907,090600,172431940,5780,5790,5790,5780,1590
20230907,090500,163230090,5790,5790,5790,5790,351
20230907,090400,161197800,5790,5800,5800,5790,276
20230907,090300,159597830,5780,5830,5850,5780,5618
20230907,090200,126870040,5800,5780,5800,5770,10598
20230907,090100,65568990,5780,5800,5800,5760,4308
20230907,090000,40649450,5800,5830,5830,5780,5436