stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230908,191700,4588958350,9770,9770,9770,9770,2817
20230908,191600,4588958350,9770,9770,9770,9770,0
20230908,191500,4588958350,9770,9770,9770,9770,0
20230908,191400,4588958350,9770,9770,9770,9770,0
20230908,191300,4588958350,9770,9770,9770,9770,0
20230908,191200,4588958350,9770,9770,9770,9770,0
20230908,191100,4588958350,9770,9770,9770,9770,0
20230908,191000,4588958350,9770,9770,9770,9770,0
20230908,190900,4588958350,9770,9770,9770,9770,0
20230908,190800,4588958350,9770,9770,9770,9770,0
20230908,190700,4588958350,9770,9770,9770,9770,0
20230908,190600,4588958350,9770,9770,9770,9770,0
20230908,190500,4588958350,9770,9770,9770,9770,0
20230908,190400,4588958350,9770,9770,9770,9770,0
20230908,190300,4588958350,9770,9770,9770,9770,0
20230908,190200,4588958350,9770,9770,9770,9770,0
20230908,190100,4588958350,9770,9770,9770,9770,0
20230908,190000,4588958350,9770,9770,9770,9770,0
20230908,185900,4588958350,9770,9770,9770,9770,0
20230908,185800,4588958350,9770,9770,9770,9770,0
20230908,185700,4588958350,9770,9770,9770,9770,0
20230908,185600,4588958350,9770,9770,9770,9770,0
20230908,185500,4588958350,9770,9770,9770,9770,0
20230908,185400,4588958350,9770,9770,9770,9770,0
20230908,185300,4588958350,9770,9770,9770,9770,0
20230908,185200,4588958350,9770,9770,9770,9770,0
20230908,185100,4588958350,9770,9770,9770,9770,0
20230908,185000,4588958350,9770,9770,9770,9770,0
20230908,184900,4588958350,9770,9770,9770,9770,0
20230908,184800,4588958350,9770,9770,9770,9770,0
20230908,184700,4588958350,9770,9770,9770,9770,2817
20230908,184600,4588958350,9770,9770,9770,9770,0
20230908,184500,4588958350,9770,9770,9770,9770,0
20230908,184400,4588958350,9770,9770,9770,9770,0
20230908,184300,4588958350,9770,9770,9770,9770,0
20230908,184200,4588958350,9770,9770,9770,9770,0
20230908,184100,4588958350,9770,9770,9770,9770,0
20230908,184000,4588958350,9770,9770,9770,9770,0
20230908,183900,4588958350,9770,9770,9770,9770,0
20230908,183800,4588958350,9770,9770,9770,9770,0
20230908,183700,4588958350,9770,9770,9770,9770,0
20230908,183600,4588958350,9770,9770,9770,9770,0
20230908,183500,4588958350,9770,9770,9770,9770,0
20230908,183400,4588958350,9770,9770,9770,9770,0
20230908,183300,4588958350,9770,9770,9770,9770,0
20230908,183200,4588958350,9770,9770,9770,9770,0
20230908,183100,4588958350,9770,9770,9770,9770,0
20230908,183000,4588958350,9770,9770,9770,9770,0
20230908,182900,4588958350,9770,9770,9770,9770,0
20230908,182800,4588958350,9770,9770,9770,9770,0
20230908,182700,4588958350,9770,9770,9770,9770,0
20230908,182600,4588958350,9770,9770,9770,9770,0
20230908,182500,4588958350,9770,9770,9770,9770,0
20230908,182400,4588958350,9770,9770,9770,9770,0
20230908,182300,4588958350,9770,9770,9770,9770,0
20230908,182200,4588958350,9770,9770,9770,9770,0
20230908,182100,4588958350,9770,9770,9770,9770,0
20230908,182000,4588958350,9770,9770,9770,9770,0
20230908,181900,4588958350,9770,9770,9770,9770,0
20230908,181800,4588958350,9770,9770,9770,9770,0
20230908,181700,4588958350,9770,9770,9770,9770,2817
20230908,181600,4588958350,9770,9770,9770,9770,0
20230908,181500,4588958350,9770,9770,9770,9770,0
20230908,181400,4588958350,9770,9770,9770,9770,0
20230908,181300,4588958350,9770,9770,9770,9770,0
20230908,181200,4588958350,9770,9770,9770,9770,0
20230908,181100,4588958350,9770,9770,9770,9770,0
20230908,181000,4588958350,9770,9770,9770,9770,0
20230908,180900,4588958350,9770,9770,9770,9770,0
20230908,180800,4588958350,9770,9770,9770,9770,0
20230908,180700,4588958350,9770,9770,9770,9770,0
20230908,180600,4588958350,9770,9770,9770,9770,0
20230908,180500,4588958350,9770,9770,9770,9770,0
20230908,180400,4588958350,9770,9770,9770,9770,0
20230908,180300,4588958350,9770,9770,9770,9770,0
20230908,180200,4588958350,9770,9770,9770,9770,0
20230908,180100,4588958350,9770,9770,9770,9770,0
20230908,180000,4588958350,9770,9770,9770,9770,0
20230908,175900,4588958350,9770,9770,9770,9770,0
20230908,175800,4588958350,9770,9770,9770,9770,0
20230908,175700,4588958350,9770,9770,9770,9770,0
20230908,175600,4588958350,9770,9770,9770,9770,0
20230908,175500,4588958350,9770,9770,9770,9770,0
20230908,175400,4588958350,9770,9770,9770,9770,0
20230908,175300,4588958350,9770,9770,9770,9770,0
20230908,175200,4588958350,9770,9770,9770,9770,0
20230908,175100,4588958350,9770,9770,9770,9770,0
20230908,175000,4588958350,9770,9770,9770,9770,0
20230908,174900,4588958350,9770,9770,9770,9770,0
20230908,174800,4588958350,9770,9770,9770,9770,0
20230908,174700,4588958350,9770,9770,9770,9770,2817
20230908,174600,4588958350,9770,9770,9770,9770,0
20230908,174500,4588958350,9770,9770,9770,9770,0
20230908,174400,4588958350,9770,9770,9770,9770,0
20230908,174300,4588958350,9770,9770,9770,9770,0
20230908,174200,4588958350,9770,9770,9770,9770,0
20230908,174100,4588958350,9770,9770,9770,9770,0
20230908,174000,4588958350,9770,9770,9770,9770,0
20230908,173900,4588958350,9770,9770,9770,9770,0
20230908,173800,4588958350,9770,9770,9770,9770,0
20230908,173700,4588958350,9770,9770,9770,9770,0
20230908,173600,4588958350,9770,9770,9770,9770,0
20230908,173500,4588958350,9770,9770,9770,9770,0
20230908,173400,4588958350,9770,9770,9770,9770,0
20230908,173300,4588958350,9770,9770,9770,9770,0
20230908,173200,4588958350,9770,9770,9770,9770,0
20230908,173100,4588958350,9770,9770,9770,9770,0
20230908,173000,4588958350,9770,9770,9770,9770,0
20230908,172900,4588958350,9770,9770,9770,9770,0
20230908,172800,4588958350,9770,9770,9770,9770,0
20230908,172700,4588958350,9770,9770,9770,9770,0
20230908,172600,4588958350,9770,9770,9770,9770,0
20230908,172500,4588958350,9770,9770,9770,9770,0
20230908,172400,4588958350,9770,9770,9770,9770,0
20230908,172300,4588958350,9770,9770,9770,9770,0
20230908,172200,4588958350,9770,9770,9770,9770,0
20230908,172100,4588958350,9770,9770,9770,9770,0
20230908,172000,4588958350,9770,9770,9770,9770,0
20230908,171900,4588958350,9770,9770,9770,9770,0
20230908,171800,4588958350,9770,9770,9770,9770,0
20230908,171700,4588958350,9770,9770,9770,9770,2817
20230908,171600,4588958350,9770,9770,9770,9770,0
20230908,171500,4588958350,9770,9770,9770,9770,0
20230908,171400,4588958350,9770,9770,9770,9770,0
20230908,171300,4588958350,9770,9770,9770,9770,0
20230908,171200,4588958350,9770,9770,9770,9770,0
20230908,171100,4588958350,9770,9770,9770,9770,0
20230908,171000,4588958350,9770,9770,9770,9770,0
20230908,170900,4588958350,9770,9770,9770,9770,0
20230908,170800,4588958350,9770,9770,9770,9770,0
20230908,170700,4588958350,9770,9770,9770,9770,0
20230908,170600,4588958350,9770,9770,9770,9770,0
20230908,170500,4588958350,9770,9770,9770,9770,0
20230908,170400,4588958350,9770,9770,9770,9770,0
20230908,170300,4588958350,9770,9770,9770,9770,0
20230908,170200,4588958350,9770,9770,9770,9770,0
20230908,170100,4588958350,9770,9770,9770,9770,0
20230908,170000,4588958350,9770,9770,9770,9770,0
20230908,165900,4588958350,9770,9770,9770,9770,0
20230908,165800,4588958350,9770,9770,9770,9770,0
20230908,165700,4588958350,9770,9770,9770,9770,0
20230908,165600,4588958350,9770,9770,9770,9770,0
20230908,165500,4588958350,9770,9770,9770,9770,0
20230908,165400,4588958350,9770,9770,9770,9770,0
20230908,165300,4588958350,9770,9770,9770,9770,0
20230908,165200,4588958350,9770,9770,9770,9770,0
20230908,165100,4588958350,9770,9770,9770,9770,0
20230908,165000,4588958350,9770,9770,9770,9770,0
20230908,164900,4588958350,9770,9770,9770,9770,0
20230908,164800,4588958350,9770,9770,9770,9770,0
20230908,164700,4588958350,9770,9770,9770,9770,2817
20230908,164600,4588958350,9770,9770,9770,9770,0
20230908,164500,4588958350,9770,9770,9770,9770,0
20230908,164400,4588958350,9770,9770,9770,9770,0
20230908,164300,4588958350,9770,9770,9770,9770,0
20230908,164200,4588958350,9770,9770,9770,9770,0
20230908,164100,4588958350,9770,9770,9770,9770,0
20230908,164000,4588958350,9770,9770,9770,9770,0
20230908,163900,4588958350,9770,9770,9770,9770,0
20230908,163800,4588958350,9770,9770,9770,9770,0
20230908,163700,4588958350,9770,9770,9770,9770,0
20230908,163600,4588958350,9770,9770,9770,9770,0
20230908,163500,4588958350,9770,9770,9770,9770,0
20230908,163400,4588958350,9770,9770,9770,9770,0
20230908,163300,4588958350,9770,9770,9770,9770,0
20230908,163200,4588958350,9770,9770,9770,9770,0
20230908,163100,4588958350,9770,9770,9770,9770,0
20230908,163000,4588958350,9770,9770,9770,9770,0
20230908,162900,4588958350,9770,9770,9770,9770,0
20230908,162800,4588958350,9770,9770,9770,9770,0
20230908,162700,4588958350,9770,9770,9770,9770,0
20230908,162600,4588958350,9770,9770,9770,9770,0
20230908,162500,4588958350,9770,9770,9770,9770,0
20230908,162400,4588958350,9770,9770,9770,9770,0
20230908,162300,4588958350,9770,9770,9770,9770,0
20230908,162200,4588958350,9770,9770,9770,9770,0
20230908,162100,4588958350,9770,9770,9770,9770,0
20230908,162000,4588958350,9770,9770,9770,9770,0
20230908,161900,4588958350,9770,9770,9770,9770,0
20230908,161800,4588958350,9770,9770,9770,9770,0
20230908,161700,4588958350,9770,9770,9770,9770,2817
20230908,161600,4588958350,9770,9770,9770,9770,0
20230908,161500,4588958350,9770,9770,9770,9770,0
20230908,161400,4588958350,9770,9770,9770,9770,0
20230908,161300,4588958350,9770,9770,9770,9770,0
20230908,161200,4588958350,9770,9770,9770,9770,0
20230908,161100,4588958350,9770,9770,9770,9770,0
20230908,161000,4588958350,9770,9770,9770,9770,0
20230908,160900,4588958350,9770,9770,9770,9770,0
20230908,160800,4588958350,9770,9770,9770,9770,0
20230908,160700,4588958350,9770,9770,9770,9770,0
20230908,160600,4588958350,9770,9770,9770,9770,0
20230908,160500,4588958350,9770,9770,9770,9770,0
20230908,160400,4588958350,9770,9770,9770,9770,0
20230908,160300,4588958350,9770,9770,9770,9770,0
20230908,160200,4588958350,9770,9770,9770,9770,0
20230908,160100,4588958350,9770,9770,9770,9770,0
20230908,160000,4588958350,9770,9770,9770,9770,0
20230908,155900,4588958350,9770,9770,9770,9770,0
20230908,155800,4588958350,9770,9770,9770,9770,0
20230908,155700,4588958350,9770,9770,9770,9770,0
20230908,155600,4588958350,9770,9770,9770,9770,0
20230908,155500,4588958350,9770,9770,9770,9770,0
20230908,155400,4588958350,9770,9770,9770,9770,0
20230908,155300,4588958350,9770,9770,9770,9770,0
20230908,155200,4588958350,9770,9770,9770,9770,0
20230908,155100,4588958350,9770,9770,9770,9770,0
20230908,155000,4588958350,9770,9770,9770,9770,0
20230908,154900,4588958350,9770,9770,9770,9770,0
20230908,154800,4588958350,9770,9770,9770,9770,0
20230908,154700,4588958350,9770,9770,9770,9770,2817
20230908,154600,4588958350,9770,9770,9770,9770,0
20230908,154500,4588958350,9770,9770,9770,9770,0
20230908,154400,4588958350,9770,9770,9770,9770,0
20230908,154300,4588958350,9770,9770,9770,9770,0
20230908,154200,4588958350,9770,9770,9770,9770,0
20230908,154100,4588958350,9770,9770,9770,9770,0
20230908,154000,4588958350,9770,9770,9770,9770,0
20230908,153900,4588958350,9770,9770,9770,9770,0
20230908,153800,4588958350,9770,9770,9770,9770,0
20230908,153700,4588958350,9770,9770,9770,9770,0
20230908,153600,4588958350,9770,9770,9770,9770,0
20230908,153500,4588958350,9770,9770,9770,9770,0
20230908,153400,4588958350,9770,9770,9770,9770,0
20230908,153300,4588958350,9770,9770,9770,9770,0
20230908,153200,4588958350,9770,9770,9770,9770,0
20230908,153100,4588958350,9770,9770,9770,9770,0
20230908,153000,4588958350,9770,9770,9770,9770,2817
20230908,152900,4561436260,9760,9760,9760,9760,0
20230908,152800,4561436260,9760,9760,9760,9760,0
20230908,152700,4561436260,9760,9760,9760,9760,0
20230908,152600,4561436260,9760,9760,9760,9760,0
20230908,152500,4561436260,9760,9760,9760,9760,0
20230908,152400,4561436260,9760,9760,9760,9760,0
20230908,152300,4561436260,9760,9760,9760,9760,0
20230908,152200,4561436260,9760,9760,9760,9760,0
20230908,152100,4561436260,9760,9760,9760,9760,0
20230908,152000,4561436260,9760,9760,9760,9760,0
20230908,151900,4561436260,9760,9760,9760,9750,190
20230908,151800,4559582460,9750,9770,9770,9750,362
20230908,151700,4556050160,9770,9730,9770,9730,4246
20230908,151600,4514630950,9730,9740,9740,9730,236
20230908,151500,4512333410,9740,9730,9740,9730,630
20230908,151400,4506202100,9730,9720,9730,9720,13
20230908,151300,4506075620,9720,9720,9720,9710,420
20230908,151200,4501995040,9720,9730,9730,9720,719
20230908,151100,4495006350,9730,9750,9750,9730,1344
20230908,151000,4481922480,9740,9750,9750,9740,148
20230908,150900,4480480860,9740,9740,9740,9740,15
20230908,150800,4480334760,9740,9750,9750,9740,513
20230908,150700,4475333020,9740,9740,9750,9730,84
20230908,150600,4474515390,9740,9750,9750,9740,35
20230908,150500,4474174440,9750,9750,9750,9750,10
20230908,150400,4474076940,9750,9750,9750,9750,136
20230908,150300,4472750940,9750,9740,9750,9740,1193
20230908,150200,4461129730,9740,9740,9740,9740,1
20230908,150100,4461119990,9740,9740,9740,9740,182
20230908,150000,4459347310,9730,9740,9740,9720,634
20230908,145900,4453178270,9740,9730,9740,9730,857
20230908,145800,4444831420,9730,9730,9730,9730,111
20230908,145700,4443751390,9730,9740,9740,9730,1779
20230908,145600,4426433850,9740,9740,9740,9730,525
20230908,145500,4421320370,9740,9740,9740,9740,113
20230908,145400,4420219750,9740,9740,9740,9740,288
20230908,145300,4417414630,9740,9740,9740,9720,1465
20230908,145200,4403150990,9740,9740,9740,9740,117
20230908,145100,4402011410,9740,9740,9740,9730,1077
20230908,145000,4391528350,9740,9740,9740,9730,550
20230908,144900,4386171460,9730,9740,9740,9730,550
20230908,144800,4380814980,9740,9740,9740,9730,1693
20230908,144700,4364327160,9730,9720,9730,9720,584
20230908,144600,4358648110,9720,9710,9720,9710,1355
20230908,144500,4345490750,9710,9700,9710,9700,750
20230908,144400,4338213770,9690,9690,9690,9680,692
20230908,144300,4331508360,9690,9680,9690,9680,824
20230908,144200,4323532030,9680,9670,9680,9660,273
20230908,144100,4320891820,9670,9670,9680,9670,768
20230908,144000,4313464640,9670,9680,9680,9670,320
20230908,143900,4310367680,9680,9680,9680,9680,338
20230908,143800,4307095840,9680,9680,9690,9680,348
20230908,143700,4303726560,9680,9670,9680,9660,810
20230908,143600,4295893230,9660,9670,9670,9660,464
20230908,143500,4291410220,9670,9680,9680,9670,739
20230908,143400,4284263880,9680,9680,9680,9680,261
20230908,143300,4281737400,9690,9680,9690,9680,226
20230908,143200,4279549620,9680,9680,9690,9680,863
20230908,143100,4271190280,9680,9670,9680,9670,152
20230908,143000,4269720410,9670,9680,9680,9670,475
20230908,142900,4265125700,9690,9680,9690,9680,237
20230908,142800,4262830850,9680,9680,9680,9680,62
20230908,142700,4262230690,9670,9680,9680,9670,118
20230908,142600,4261088940,9680,9670,9680,9670,367
20230908,142500,4257539960,9670,9670,9670,9660,175
20230908,142400,4255847960,9670,9670,9670,9670,34
20230908,142300,4255519180,9670,9660,9670,9660,126
20230908,142200,4254300830,9670,9670,9670,9670,197
20230908,142100,4252395840,9660,9660,9660,9660,20
20230908,142000,4252202640,9660,9660,9660,9660,127
20230908,141900,4250975820,9650,9650,9650,9640,168
20230908,141800,4249354820,9640,9650,9650,9640,354
20230908,141700,4245941760,9660,9650,9660,9640,288
20230908,141600,4243160730,9650,9660,9660,9650,157
20230908,141500,4241645060,9640,9660,9660,9640,364
20230908,141400,4238132230,9640,9650,9650,9640,380
20230908,141300,4234466050,9650,9650,9650,9650,64
20230908,141200,4233848450,9650,9650,9660,9640,1506
20230908,141100,4219313610,9660,9650,9660,9650,437
20230908,141000,4215094190,9650,9660,9660,9650,94
20230908,140900,4214186470,9650,9660,9660,9650,578
20230908,140800,4208608470,9660,9660,9660,9660,518
20230908,140700,4203604590,9670,9670,9670,9670,92
20230908,140600,4202714950,9670,9660,9670,9650,160
20230908,140500,4201168570,9660,9650,9660,9650,1082
20230908,140400,4190723340,9640,9620,9640,9620,491
20230908,140300,4185996970,9630,9630,9630,9620,272
20230908,140200,4183379610,9620,9620,9630,9620,415
20230908,140100,4179385690,9630,9630,9630,9620,114
20230908,140000,4178288270,9630,9630,9630,9630,167
20230908,135900,4176680060,9630,9620,9630,9620,98
20230908,135800,4175736680,9630,9620,9630,9620,358
20230908,135700,4172291540,9620,9620,9630,9620,322
20230908,135600,4169193700,9620,9620,9620,9620,62
20230908,135500,4168597260,9620,9620,9620,9620,322
20230908,135400,4165499620,9620,9630,9630,9620,257
20230908,135300,4163026280,9620,9620,9620,9620,624
20230908,135200,4157023400,9620,9620,9620,9610,172
20230908,135100,4155368960,9620,9620,9620,9620,306
20230908,135000,4152425240,9610,9610,9610,9610,101
20230908,134900,4151454630,9630,9630,9630,9610,2590
20230908,134800,4126548940,9630,9630,9630,9620,117
20230908,134700,4125423290,9630,9620,9630,9620,554
20230908,134600,4120092800,9630,9630,9630,9630,121
20230908,134500,4118927570,9630,9630,9640,9630,538
20230908,134400,4113746620,9640,9630,9640,9620,214
20230908,134300,4111686930,9650,9630,9650,9630,270
20230908,134200,4109085630,9630,9660,9660,9630,1667
20230908,134100,4093000250,9660,9650,9660,9650,2078
20230908,134000,4072940520,9650,9650,9650,9650,0
20230908,133900,4072940520,9650,9650,9650,9650,13
20230908,133800,4072815070,9660,9630,9660,9630,110
20230908,133700,4071754120,9620,9620,9630,9620,65
20230908,133600,4071128350,9630,9630,9630,9630,285
20230908,133500,4068383800,9640,9650,9650,9640,193
20230908,133400,4066522890,9640,9640,9640,9640,1
20230908,133300,4066513250,9640,9660,9670,9640,1337
20230908,133200,4053623270,9670,9640,9670,9640,919
20230908,133100,4044762910,9640,9630,9640,9630,408
20230908,133000,4040830950,9640,9630,9640,9630,1254
20230908,132900,4028754830,9630,9630,9640,9630,1529
20230908,132800,4014021410,9630,9610,9630,9610,856
20230908,132700,4005778530,9630,9620,9630,9610,503
20230908,132600,4000943050,9620,9620,9620,9620,0
20230908,132500,4000943050,9620,9630,9630,9620,2234
20230908,132400,3979429640,9630,9610,9630,9610,1247
20230908,132300,3967442600,9620,9620,9620,9610,358
20230908,132200,3964001640,9620,9620,9620,9610,47
20230908,132100,3963549850,9610,9590,9610,9580,4697
20230908,132000,3918516620,9600,9610,9610,9590,10994
20230908,131900,3812944660,9610,9610,9620,9610,510
20230908,131800,3808043530,9620,9620,9620,9610,198
20230908,131700,3806140590,9610,9620,9630,9610,2823
20230908,131600,3779010640,9610,9620,9630,9610,545
20230908,131500,3773767920,9630,9630,9630,9620,113
20230908,131400,3772680230,9630,9640,9640,9630,1300
20230908,131300,3760161130,9640,9640,9650,9640,435
20230908,131200,3755967700,9650,9650,9650,9650,10
20230908,131100,3755871200,9650,9640,9650,9640,600
20230908,131000,3750086700,9630,9620,9630,9620,585
20230908,130900,3744456160,9620,9630,9630,9620,146
20230908,130800,3743051340,9630,9620,9630,9620,927
20230908,130700,3734129330,9620,9630,9630,9620,382
20230908,130600,3730454380,9630,9640,9640,9620,3554
20230908,130500,3696262650,9630,9630,9640,9630,109
20230908,130400,3695212430,9620,9650,9650,9620,3522
20230908,130300,3661280170,9640,9650,9650,9640,100
20230908,130200,3660315260,9650,9670,9670,9640,3187
20230908,130100,3629546960,9670,9660,9670,9660,311
20230908,130000,3626539690,9660,9680,9680,9650,5454
20230908,125900,3573842150,9680,9680,9680,9680,210
20230908,125800,3571809350,9680,9690,9690,9680,223
20230908,125700,3569650060,9690,9690,9690,9690,401
20230908,125600,3565764370,9670,9690,9690,9660,1252
20230908,125500,3553658990,9660,9660,9660,9660,0
20230908,125400,3553658990,9660,9670,9670,9660,2274
20230908,125300,3531670760,9670,9660,9670,9660,247
20230908,125200,3529282520,9660,9660,9660,9660,730
20230908,125100,3522230720,9660,9660,9660,9660,2207
20230908,125000,3500911100,9660,9660,9660,9650,3603
20230908,124900,3466109420,9660,9660,9660,9660,0
20230908,124800,3466109420,9660,9660,9660,9660,320
20230908,124700,3463018220,9660,9660,9660,9650,683
20230908,124600,3456426640,9660,9670,9670,9650,2920
20230908,124500,3428223970,9660,9660,9660,9660,1117
20230908,124400,3417433750,9660,9660,9660,9660,1671
20230908,124300,3401291890,9660,9660,9660,9660,705
20230908,124200,3394481590,9660,9660,9660,9650,1161
20230908,124100,3383269940,9660,9660,9670,9650,1128
20230908,124000,3372373410,9670,9660,9670,9660,879
20230908,123900,3363878650,9660,9660,9660,9650,2106
20230908,123800,3343537690,9670,9670,9670,9660,2432
20230908,123700,3320044050,9670,9690,9700,9670,1625
20230908,123600,3304328080,9680,9680,9680,9670,836
20230908,123500,3296238060,9680,9690,9690,9680,16
20230908,123400,3296083130,9690,9680,9690,9670,536
20230908,123300,3290899280,9680,9680,9680,9680,150
20230908,123200,3289447280,9680,9690,9690,9680,471
20230908,123100,3284883790,9690,9670,9690,9670,61
20230908,123000,3284292760,9670,9670,9670,9660,1050
20230908,122900,3274143260,9670,9690,9700,9670,6760
20230908,122800,3208734670,9690,9700,9700,9690,403
20230908,122700,3204828570,9700,9700,9700,9690,2554
20230908,122600,3180078160,9700,9690,9700,9690,869
20230908,122500,3171650620,9700,9710,9710,9690,2561
20230908,122400,3146799490,9720,9710,9720,9710,440
20230908,122300,3142527080,9710,9700,9710,9700,95
20230908,122200,3141605080,9700,9730,9730,9700,10161
20230908,122100,3042995680,9730,9750,9760,9730,4358
20230908,122000,3000568040,9760,9760,9760,9760,1
20230908,121900,3000558280,9750,9750,9750,9750,233
20230908,121800,2998286530,9750,9760,9760,9750,73
20230908,121700,2997574770,9750,9760,9760,9750,1774
20230908,121600,2980275620,9760,9760,9760,9760,0
20230908,121500,2980275620,9760,9770,9770,9760,6
20230908,121400,2980217010,9770,9780,9780,9770,367
20230908,121300,2976628420,9780,9770,9780,9770,118
20230908,121200,2975475080,9770,9770,9770,9770,206
20230908,121100,2973462460,9750,9760,9760,9750,923
20230908,121000,2964456660,9760,9770,9770,9760,663
20230908,120900,2957980660,9780,9780,9780,9780,1784
20230908,120800,2940533140,9780,9780,9780,9780,11
20230908,120700,2940425560,9780,9780,9780,9780,113
20230908,120600,2939320420,9790,9780,9790,9780,1444
20230908,120500,2925197090,9790,9790,9790,9790,357
20230908,120400,2921702060,9790,9800,9800,9790,829
20230908,120300,2913582870,9820,9820,9820,9820,40
20230908,120200,2913190070,9800,9820,9820,9800,667
20230908,120100,2906650530,9840,9840,9840,9840,102
20230908,120000,2905646850,9820,9840,9840,9820,237
20230908,115900,2903316830,9810,9810,9810,9810,0
20230908,115800,2903316830,9810,9840,9840,9810,340
20230908,115700,2899974970,9840,9840,9840,9830,246
20230908,115600,2897554370,9830,9830,9830,9830,156
20230908,115500,2896020890,9830,9800,9840,9800,268
20230908,115400,2893387040,9800,9820,9820,9800,2009
20230908,115300,2873677490,9830,9830,9830,9830,303
20230908,115200,2870699000,9830,9830,9830,9830,390
20230908,115100,2866865300,9830,9850,9850,9830,680
20230908,115000,2860178750,9840,9840,9840,9840,10
20230908,114900,2860080350,9840,9840,9840,9840,362
20230908,114800,2856518270,9840,9840,9840,9840,76
20230908,114700,2855770430,9830,9840,9840,9830,245
20230908,114600,2853360640,9840,9840,9840,9830,189
20230908,114500,2851500930,9830,9840,9840,9830,422
20230908,114400,2847348940,9840,9840,9840,9840,200
20230908,114300,2845380940,9840,9830,9840,9830,134
20230908,114200,2844063640,9820,9820,9820,9820,4
20230908,114100,2844024360,9820,9830,9830,9810,303
20230908,114000,2841049130,9830,9810,9830,9810,110
20230908,113900,2839968030,9830,9830,9830,9830,134
20230908,113800,2838650810,9830,9830,9830,9810,844
20230908,113700,2830368120,9820,9830,9830,9820,353
20230908,113600,2826900460,9840,9830,9840,9830,167
20230908,113500,2825258360,9830,9830,9840,9820,564
20230908,113400,2819712720,9830,9840,9840,9830,314
20230908,113300,2816625900,9830,9840,9840,9830,202
20230908,113200,2814638900,9840,9840,9840,9840,60
20230908,113100,2814048500,9840,9860,9860,9840,2384
20230908,113000,2790560910,9860,9860,9870,9860,309
20230908,112900,2787512630,9860,9860,9860,9860,1
20230908,112800,2787502770,9870,9860,9870,9860,1290
20230908,112700,2774770980,9860,9860,9860,9850,1240
20230908,112600,2762545410,9860,9860,9860,9850,365
20230908,112500,2758946610,9850,9840,9850,9840,346
20230908,112400,2755538720,9830,9830,9840,9830,222
20230908,112300,2753354510,9820,9830,9840,9820,121
20230908,112200,2752165210,9840,9830,9840,9830,292
20230908,112100,2749292370,9830,9830,9830,9830,266
20230908,112000,2746677590,9820,9830,9830,9820,147
20230908,111900,2745232600,9830,9830,9830,9830,152
20230908,111800,2743738440,9820,9820,9830,9820,155
20230908,111700,2742214930,9820,9820,9820,9820,242
20230908,111600,2739838490,9810,9810,9810,9800,463
20230908,111500,2735296610,9800,9820,9820,9800,654
20230908,111400,2728880060,9810,9800,9810,9800,431
20230908,111300,2724655000,9800,9800,9800,9790,350
20230908,111200,2721225230,9790,9790,9790,9790,536
20230908,111100,2715977790,9790,9780,9790,9780,362
20230908,111000,2712434810,9780,9780,9780,9780,250
20230908,110900,2709989810,9780,9790,9790,9770,202
20230908,110800,2708014250,9790,9780,9790,9780,216
20230908,110700,2705900560,9780,9780,9790,9780,302
20230908,110600,2702945650,9780,9780,9780,9780,391
20230908,110500,2699121670,9780,9770,9780,9770,290
20230908,110400,2696287460,9770,9770,9770,9760,687
20230908,110300,2689578390,9770,9780,9780,9760,54
20230908,110200,2689050470,9780,9780,9780,9750,802
20230908,110100,2681211380,9780,9780,9780,9770,307
20230908,110000,2678209550,9770,9780,9780,9770,708
20230908,105900,2671286040,9780,9770,9780,9770,115
20230908,105800,2670161540,9770,9770,9770,9770,175
20230908,105700,2668451790,9770,9770,9770,9770,77
20230908,105600,2667699500,9740,9740,9740,9740,142
20230908,105500,2666316420,9740,9720,9740,9720,4257
20230908,105400,2624878430,9700,9700,9720,9690,2431
20230908,105300,2601313870,9700,9730,9730,9700,1462
20230908,105200,2587115810,9730,9720,9730,9710,58
20230908,105100,2586551860,9710,9740,9740,9700,7567
20230908,105000,2513092610,9740,9740,9740,9740,284
20230908,104900,2510326450,9730,9750,9750,9730,853
20230908,104800,2502016910,9740,9730,9740,9730,91
20230908,104700,2501130730,9720,9740,9750,9720,823
20230908,104600,2493123360,9750,9780,9780,9750,1912
20230908,104500,2474480010,9770,9760,9790,9750,252
20230908,104400,2472018020,9750,9780,9800,9730,5398
20230908,104300,2419378020,9770,9700,9770,9690,4244
20230908,104200,2378187350,9690,9730,9740,9690,1826
20230908,104100,2360450610,9720,9720,9740,9700,837
20230908,104000,2352320130,9720,9740,9740,9690,7892
20230908,103900,2275744790,9750,9760,9780,9750,329
20230908,103800,2272531320,9740,9740,9770,9710,6255
20230908,103700,2211633940,9750,9760,9760,9740,786
20230908,103600,2203971100,9760,9740,9760,9730,1426
20230908,103500,2190073900,9720,9750,9750,9720,1930
20230908,103400,2171288560,9760,9740,9770,9740,334
20230908,103300,2168033070,9730,9750,9750,9730,1040
20230908,103200,2157904760,9750,9750,9750,9700,8608
20230908,103100,2074263280,9770,9770,9770,9750,7056
20230908,103000,2005413310,9780,9780,9790,9780,1523
20230908,102900,1990517870,9780,9780,9790,9780,282
20230908,102800,1987758540,9780,9790,9790,9780,333
20230908,102700,1984499180,9790,9780,9790,9780,376
20230908,102600,1980821500,9790,9810,9820,9790,3814
20230908,102500,1943466200,9820,9810,9820,9810,523
20230908,102400,1938333220,9810,9800,9810,9800,351
20230908,102300,1934892510,9810,9810,9810,9810,244
20230908,102200,1932498870,9810,9800,9810,9790,1665
20230908,102100,1916181820,9800,9800,9810,9800,1183
20230908,102000,1904586910,9800,9800,9800,9800,821
20230908,101900,1896541110,9800,9810,9820,9800,1372
20230908,101800,1883086290,9810,9820,9820,9810,235
20230908,101700,1880779590,9820,9820,9820,9820,75
20230908,101600,1880043090,9820,9840,9850,9820,270
20230908,101500,1877388120,9830,9800,9840,9780,3390
20230908,101400,1844142780,9790,9810,9810,9790,2347
20230908,101300,1821132640,9810,9820,9820,9810,665
20230908,101200,1814604610,9820,9810,9820,9800,177
20230908,101100,1812867910,9800,9800,9810,9790,1238
20230908,101000,1800734010,9790,9790,9800,9790,3056
20230908,100900,1770796580,9790,9750,9800,9750,1910
20230908,100800,1752126780,9770,9820,9840,9750,10357
20230908,100700,1650663160,9810,9840,9840,9810,6525
20230908,100600,1586569890,9840,9880,9880,9840,2133
20230908,100500,1565551380,9880,9880,9880,9860,961
20230908,100400,1556072240,9870,9850,9870,9850,1805
20230908,100300,1538279730,9850,9850,9860,9850,1988
20230908,100200,1518694930,9850,9860,9860,9850,299
20230908,100100,1515747890,9860,9890,9890,9850,2141
20230908,100000,1494626480,9900,9900,9900,9900,999
20230908,095900,1484736380,9900,9880,9900,9880,1782
20230908,095800,1467104540,9870,9880,9880,9870,685
20230908,095700,1460340600,9880,9900,9900,9870,438
20230908,095600,1456012630,9900,9900,9900,9880,460
20230908,095500,1451462720,9890,9890,9910,9880,192
20230908,095400,1449563080,9890,9920,9920,9860,12282
20230908,095300,1328286950,9920,9920,9920,9920,140
20230908,095200,1326898150,9900,9930,9930,9900,1187
20230908,095100,1315138760,9930,9910,9930,9910,495
20230908,095000,1310223990,9910,9890,9940,9890,2227
20230908,094900,1288155750,9890,9890,9890,9890,276
20230908,094800,1285426110,9900,9890,9900,9880,1285
20230908,094700,1272720090,9880,9900,9900,9880,1512
20230908,094600,1257773130,9900,9900,9910,9880,2510
20230908,094500,1232940840,9900,9890,9920,9880,7293
20230908,094400,1160796950,9890,9890,9890,9890,740
20230908,094300,1153478350,9890,9900,9900,9890,2137
20230908,094200,1132329830,9900,9920,9920,9900,821
20230908,094100,1124191900,9920,9920,9920,9920,90
20230908,094000,1123299100,9920,9910,9950,9910,731
20230908,093900,1116042820,9910,9940,9940,9900,10624
20230908,093800,1010794170,9940,9950,9950,9940,185
20230908,093700,1008954760,9950,9940,9950,9940,1099
20230908,093600,998028750,9950,9950,9970,9940,1201
20230908,093500,986080890,9950,9980,9990,9930,1252
20230908,093400,973626110,9990,10000,10000,9990,1422
20230908,093300,959413310,10010,10000,10020,9980,1651
20230908,093200,942909260,10000,9950,10000,9930,1282
20230908,093100,930128880,9950,9940,9960,9940,351
20230908,093000,926636190,9940,9960,9960,9940,1113
20230908,092900,915565250,9960,9960,9960,9950,557
20230908,092800,910017570,9960,9970,9970,9960,1159
20230908,092700,898462600,9970,9980,9980,9970,355
20230908,092600,894921730,9980,9980,9980,9980,334
20230908,092500,891588410,9980,9980,10020,9980,1264
20230908,092400,878962710,9980,9990,10020,9980,2617
20230908,092300,852840360,9990,9990,10020,9980,1739
20230908,092200,835464670,9990,10000,10000,9990,696
20230908,092100,828510660,9990,10000,10000,9990,913
20230908,092000,819389250,10000,10000,10000,9990,868
20230908,091900,810716270,9990,10020,10020,9980,1095
20230908,091800,799771450,10010,9980,10010,9980,591
20230908,091700,793863770,9980,9970,9980,9970,2073
20230908,091600,773184030,9980,9970,9980,9970,819
20230908,091500,765018370,9970,10010,10020,9970,1015
20230908,091400,754871400,10020,10000,10020,10000,1260
20230908,091300,742265180,10000,9890,10000,9890,3446
20230908,091200,708079110,9890,9880,9890,9880,1326
20230908,091100,694976330,9890,9890,9900,9890,1431
20230908,091000,680823710,9870,9900,9910,9870,5015
20230908,090900,631259220,9900,9890,9920,9880,4402
20230908,090800,587620170,9890,9900,9900,9880,4095
20230908,090700,547130310,9900,9970,9970,9890,6880
20230908,090600,478877650,9970,9980,9990,9910,4630
20230908,090500,432860200,9940,9910,9980,9910,2387
20230908,090400,409125270,9910,9880,9910,9880,1943
20230908,090300,389906910,9870,9930,9930,9870,11202
20230908,090200,279062040,9930,9980,9990,9930,5273
20230908,090100,226571930,9980,10020,10030,9980,9062
20230908,090000,135932770,10020,9950,10040,9950,11429