stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230908,201000,3514771250,6190,6190,6190,6190,20418
20230908,200900,3514771250,6190,6190,6190,6190,0
20230908,200800,3514771250,6190,6190,6190,6190,0
20230908,200700,3514771250,6190,6190,6190,6190,0
20230908,200600,3514771250,6190,6190,6190,6190,0
20230908,200500,3514771250,6190,6190,6190,6190,0
20230908,200400,3514771250,6190,6190,6190,6190,0
20230908,200300,3514771250,6190,6190,6190,6190,0
20230908,200200,3514771250,6190,6190,6190,6190,0
20230908,200100,3514771250,6190,6190,6190,6190,0
20230908,200000,3514771250,6190,6190,6190,6190,0
20230908,195900,3514771250,6190,6190,6190,6190,0
20230908,195800,3514771250,6190,6190,6190,6190,0
20230908,195700,3514771250,6190,6190,6190,6190,0
20230908,195600,3514771250,6190,6190,6190,6190,0
20230908,195500,3514771250,6190,6190,6190,6190,0
20230908,195400,3514771250,6190,6190,6190,6190,0
20230908,195300,3514771250,6190,6190,6190,6190,0
20230908,195200,3514771250,6190,6190,6190,6190,0
20230908,195100,3514771250,6190,6190,6190,6190,0
20230908,195000,3514771250,6190,6190,6190,6190,0
20230908,194900,3514771250,6190,6190,6190,6190,0
20230908,194800,3514771250,6190,6190,6190,6190,0
20230908,194700,3514771250,6190,6190,6190,6190,0
20230908,194600,3514771250,6190,6190,6190,6190,0
20230908,194500,3514771250,6190,6190,6190,6190,0
20230908,194400,3514771250,6190,6190,6190,6190,0
20230908,194300,3514771250,6190,6190,6190,6190,0
20230908,194200,3514771250,6190,6190,6190,6190,0
20230908,194100,3514771250,6190,6190,6190,6190,0
20230908,194000,3514771250,6190,6190,6190,6190,20418
20230908,193900,3514771250,6190,6190,6190,6190,0
20230908,193800,3514771250,6190,6190,6190,6190,0
20230908,193700,3514771250,6190,6190,6190,6190,0
20230908,193600,3514771250,6190,6190,6190,6190,0
20230908,193500,3514771250,6190,6190,6190,6190,0
20230908,193400,3514771250,6190,6190,6190,6190,0
20230908,193300,3514771250,6190,6190,6190,6190,0
20230908,193200,3514771250,6190,6190,6190,6190,0
20230908,193100,3514771250,6190,6190,6190,6190,0
20230908,193000,3514771250,6190,6190,6190,6190,0
20230908,192900,3514771250,6190,6190,6190,6190,0
20230908,192800,3514771250,6190,6190,6190,6190,0
20230908,192700,3514771250,6190,6190,6190,6190,0
20230908,192600,3514771250,6190,6190,6190,6190,0
20230908,192500,3514771250,6190,6190,6190,6190,0
20230908,192400,3514771250,6190,6190,6190,6190,0
20230908,192300,3514771250,6190,6190,6190,6190,0
20230908,192200,3514771250,6190,6190,6190,6190,0
20230908,192100,3514771250,6190,6190,6190,6190,0
20230908,192000,3514771250,6190,6190,6190,6190,0
20230908,191900,3514771250,6190,6190,6190,6190,0
20230908,191800,3514771250,6190,6190,6190,6190,0
20230908,191700,3514771250,6190,6190,6190,6190,0
20230908,191600,3514771250,6190,6190,6190,6190,0
20230908,191500,3514771250,6190,6190,6190,6190,0
20230908,191400,3514771250,6190,6190,6190,6190,0
20230908,191300,3514771250,6190,6190,6190,6190,0
20230908,191200,3514771250,6190,6190,6190,6190,0
20230908,191100,3514771250,6190,6190,6190,6190,0
20230908,191000,3514771250,6190,6190,6190,6190,20418
20230908,190900,3514771250,6190,6190,6190,6190,0
20230908,190800,3514771250,6190,6190,6190,6190,0
20230908,190700,3514771250,6190,6190,6190,6190,0
20230908,190600,3514771250,6190,6190,6190,6190,0
20230908,190500,3514771250,6190,6190,6190,6190,0
20230908,190400,3514771250,6190,6190,6190,6190,0
20230908,190300,3514771250,6190,6190,6190,6190,0
20230908,190200,3514771250,6190,6190,6190,6190,0
20230908,190100,3514771250,6190,6190,6190,6190,0
20230908,190000,3514771250,6190,6190,6190,6190,0
20230908,185900,3514771250,6190,6190,6190,6190,0
20230908,185800,3514771250,6190,6190,6190,6190,0
20230908,185700,3514771250,6190,6190,6190,6190,0
20230908,185600,3514771250,6190,6190,6190,6190,0
20230908,185500,3514771250,6190,6190,6190,6190,0
20230908,185400,3514771250,6190,6190,6190,6190,0
20230908,185300,3514771250,6190,6190,6190,6190,0
20230908,185200,3514771250,6190,6190,6190,6190,0
20230908,185100,3514771250,6190,6190,6190,6190,0
20230908,185000,3514771250,6190,6190,6190,6190,0
20230908,184900,3514771250,6190,6190,6190,6190,0
20230908,184800,3514771250,6190,6190,6190,6190,0
20230908,184700,3514771250,6190,6190,6190,6190,0
20230908,184600,3514771250,6190,6190,6190,6190,0
20230908,184500,3514771250,6190,6190,6190,6190,0
20230908,184400,3514771250,6190,6190,6190,6190,0
20230908,184300,3514771250,6190,6190,6190,6190,0
20230908,184200,3514771250,6190,6190,6190,6190,0
20230908,184100,3514771250,6190,6190,6190,6190,0
20230908,184000,3514771250,6190,6190,6190,6190,20418
20230908,183900,3514771250,6190,6190,6190,6190,0
20230908,183800,3514771250,6190,6190,6190,6190,0
20230908,183700,3514771250,6190,6190,6190,6190,0
20230908,183600,3514771250,6190,6190,6190,6190,0
20230908,183500,3514771250,6190,6190,6190,6190,0
20230908,183400,3514771250,6190,6190,6190,6190,0
20230908,183300,3514771250,6190,6190,6190,6190,0
20230908,183200,3514771250,6190,6190,6190,6190,0
20230908,183100,3514771250,6190,6190,6190,6190,0
20230908,183000,3514771250,6190,6190,6190,6190,0
20230908,182900,3514771250,6190,6190,6190,6190,0
20230908,182800,3514771250,6190,6190,6190,6190,0
20230908,182700,3514771250,6190,6190,6190,6190,0
20230908,182600,3514771250,6190,6190,6190,6190,0
20230908,182500,3514771250,6190,6190,6190,6190,0
20230908,182400,3514771250,6190,6190,6190,6190,0
20230908,182300,3514771250,6190,6190,6190,6190,0
20230908,182200,3514771250,6190,6190,6190,6190,0
20230908,182100,3514771250,6190,6190,6190,6190,0
20230908,182000,3514771250,6190,6190,6190,6190,0
20230908,181900,3514771250,6190,6190,6190,6190,0
20230908,181800,3514771250,6190,6190,6190,6190,0
20230908,181700,3514771250,6190,6190,6190,6190,0
20230908,181600,3514771250,6190,6190,6190,6190,0
20230908,181500,3514771250,6190,6190,6190,6190,0
20230908,181400,3514771250,6190,6190,6190,6190,0
20230908,181300,3514771250,6190,6190,6190,6190,0
20230908,181200,3514771250,6190,6190,6190,6190,0
20230908,181100,3514771250,6190,6190,6190,6190,0
20230908,181000,3514771250,6190,6190,6190,6190,20418
20230908,180900,3514771250,6190,6190,6190,6190,0
20230908,180800,3514771250,6190,6190,6190,6190,0
20230908,180700,3514771250,6190,6190,6190,6190,0
20230908,180600,3514771250,6190,6190,6190,6190,0
20230908,180500,3514771250,6190,6190,6190,6190,0
20230908,180400,3514771250,6190,6190,6190,6190,0
20230908,180300,3514771250,6190,6190,6190,6190,0
20230908,180200,3514771250,6190,6190,6190,6190,0
20230908,180100,3514771250,6190,6190,6190,6190,0
20230908,180000,3514771250,6190,6190,6190,6190,0
20230908,175900,3514771250,6190,6190,6190,6190,0
20230908,175800,3514771250,6190,6190,6190,6190,0
20230908,175700,3514771250,6190,6190,6190,6190,0
20230908,175600,3514771250,6190,6190,6190,6190,0
20230908,175500,3514771250,6190,6190,6190,6190,0
20230908,175400,3514771250,6190,6190,6190,6190,0
20230908,175300,3514771250,6190,6190,6190,6190,0
20230908,175200,3514771250,6190,6190,6190,6190,0
20230908,175100,3514771250,6190,6190,6190,6190,0
20230908,175000,3514771250,6190,6190,6190,6190,0
20230908,174900,3514771250,6190,6190,6190,6190,0
20230908,174800,3514771250,6190,6190,6190,6190,0
20230908,174700,3514771250,6190,6190,6190,6190,0
20230908,174600,3514771250,6190,6190,6190,6190,0
20230908,174500,3514771250,6190,6190,6190,6190,0
20230908,174400,3514771250,6190,6190,6190,6190,0
20230908,174300,3514771250,6190,6190,6190,6190,0
20230908,174200,3514771250,6190,6190,6190,6190,0
20230908,174100,3514771250,6190,6190,6190,6190,0
20230908,174000,3514771250,6190,6190,6190,6190,20418
20230908,173900,3514771250,6190,6190,6190,6190,0
20230908,173800,3514771250,6190,6190,6190,6190,0
20230908,173700,3514771250,6190,6190,6190,6190,0
20230908,173600,3514771250,6190,6190,6190,6190,0
20230908,173500,3514771250,6190,6190,6190,6190,0
20230908,173400,3514771250,6190,6190,6190,6190,0
20230908,173300,3514771250,6190,6190,6190,6190,0
20230908,173200,3514771250,6190,6190,6190,6190,0
20230908,173100,3514771250,6190,6190,6190,6190,0
20230908,173000,3514771250,6190,6190,6190,6190,0
20230908,172900,3514771250,6190,6190,6190,6190,0
20230908,172800,3514771250,6190,6190,6190,6190,0
20230908,172700,3514771250,6190,6190,6190,6190,0
20230908,172600,3514771250,6190,6190,6190,6190,0
20230908,172500,3514771250,6190,6190,6190,6190,0
20230908,172400,3514771250,6190,6190,6190,6190,0
20230908,172300,3514771250,6190,6190,6190,6190,0
20230908,172200,3514771250,6190,6190,6190,6190,0
20230908,172100,3514771250,6190,6190,6190,6190,0
20230908,172000,3514771250,6190,6190,6190,6190,0
20230908,171900,3514771250,6190,6190,6190,6190,0
20230908,171800,3514771250,6190,6190,6190,6190,0
20230908,171700,3514771250,6190,6190,6190,6190,0
20230908,171600,3514771250,6190,6190,6190,6190,0
20230908,171500,3514771250,6190,6190,6190,6190,0
20230908,171400,3514771250,6190,6190,6190,6190,0
20230908,171300,3514771250,6190,6190,6190,6190,0
20230908,171200,3514771250,6190,6190,6190,6190,0
20230908,171100,3514771250,6190,6190,6190,6190,0
20230908,171000,3514771250,6190,6190,6190,6190,20418
20230908,170900,3514771250,6190,6190,6190,6190,0
20230908,170800,3514771250,6190,6190,6190,6190,0
20230908,170700,3514771250,6190,6190,6190,6190,0
20230908,170600,3514771250,6190,6190,6190,6190,0
20230908,170500,3514771250,6190,6190,6190,6190,0
20230908,170400,3514771250,6190,6190,6190,6190,0
20230908,170300,3514771250,6190,6190,6190,6190,0
20230908,170200,3514771250,6190,6190,6190,6190,0
20230908,170100,3514771250,6190,6190,6190,6190,0
20230908,170000,3514771250,6190,6190,6190,6190,0
20230908,165900,3514771250,6190,6190,6190,6190,0
20230908,165800,3514771250,6190,6190,6190,6190,0
20230908,165700,3514771250,6190,6190,6190,6190,0
20230908,165600,3514771250,6190,6190,6190,6190,0
20230908,165500,3514771250,6190,6190,6190,6190,0
20230908,165400,3514771250,6190,6190,6190,6190,0
20230908,165300,3514771250,6190,6190,6190,6190,0
20230908,165200,3514771250,6190,6190,6190,6190,0
20230908,165100,3514771250,6190,6190,6190,6190,0
20230908,165000,3514771250,6190,6190,6190,6190,0
20230908,164900,3514771250,6190,6190,6190,6190,0
20230908,164800,3514771250,6190,6190,6190,6190,0
20230908,164700,3514771250,6190,6190,6190,6190,0
20230908,164600,3514771250,6190,6190,6190,6190,0
20230908,164500,3514771250,6190,6190,6190,6190,0
20230908,164400,3514771250,6190,6190,6190,6190,0
20230908,164300,3514771250,6190,6190,6190,6190,0
20230908,164200,3514771250,6190,6190,6190,6190,0
20230908,164100,3514771250,6190,6190,6190,6190,0
20230908,164000,3514771250,6190,6190,6190,6190,20418
20230908,163900,3514771250,6190,6190,6190,6190,0
20230908,163800,3514771250,6190,6190,6190,6190,0
20230908,163700,3514771250,6190,6190,6190,6190,0
20230908,163600,3514771250,6190,6190,6190,6190,0
20230908,163500,3514771250,6190,6190,6190,6190,0
20230908,163400,3514771250,6190,6190,6190,6190,0
20230908,163300,3514771250,6190,6190,6190,6190,0
20230908,163200,3514771250,6190,6190,6190,6190,0
20230908,163100,3514771250,6190,6190,6190,6190,0
20230908,163000,3514771250,6190,6190,6190,6190,0
20230908,162900,3514771250,6190,6190,6190,6190,0
20230908,162800,3514771250,6190,6190,6190,6190,0
20230908,162700,3514771250,6190,6190,6190,6190,0
20230908,162600,3514771250,6190,6190,6190,6190,0
20230908,162500,3514771250,6190,6190,6190,6190,0
20230908,162400,3514771250,6190,6190,6190,6190,0
20230908,162300,3514771250,6190,6190,6190,6190,0
20230908,162200,3514771250,6190,6190,6190,6190,0
20230908,162100,3514771250,6190,6190,6190,6190,0
20230908,162000,3514771250,6190,6190,6190,6190,0
20230908,161900,3514771250,6190,6190,6190,6190,0
20230908,161800,3514771250,6190,6190,6190,6190,0
20230908,161700,3514771250,6190,6190,6190,6190,0
20230908,161600,3514771250,6190,6190,6190,6190,0
20230908,161500,3514771250,6190,6190,6190,6190,0
20230908,161400,3514771250,6190,6190,6190,6190,0
20230908,161300,3514771250,6190,6190,6190,6190,0
20230908,161200,3514771250,6190,6190,6190,6190,0
20230908,161100,3514771250,6190,6190,6190,6190,0
20230908,161000,3514771250,6190,6190,6190,6190,20418
20230908,160900,3514771250,6190,6190,6190,6190,0
20230908,160800,3514771250,6190,6190,6190,6190,0
20230908,160700,3514771250,6190,6190,6190,6190,0
20230908,160600,3514771250,6190,6190,6190,6190,0
20230908,160500,3514771250,6190,6190,6190,6190,0
20230908,160400,3514771250,6190,6190,6190,6190,0
20230908,160300,3514771250,6190,6190,6190,6190,0
20230908,160200,3514771250,6190,6190,6190,6190,0
20230908,160100,3514771250,6190,6190,6190,6190,0
20230908,160000,3514771250,6190,6190,6190,6190,0
20230908,155900,3514771250,6190,6190,6190,6190,0
20230908,155800,3514771250,6190,6190,6190,6190,0
20230908,155700,3514771250,6190,6190,6190,6190,0
20230908,155600,3514771250,6190,6190,6190,6190,0
20230908,155500,3514771250,6190,6190,6190,6190,0
20230908,155400,3514771250,6190,6190,6190,6190,0
20230908,155300,3514771250,6190,6190,6190,6190,0
20230908,155200,3514771250,6190,6190,6190,6190,0
20230908,155100,3514771250,6190,6190,6190,6190,0
20230908,155000,3514771250,6190,6190,6190,6190,0
20230908,154900,3514771250,6190,6190,6190,6190,0
20230908,154800,3514771250,6190,6190,6190,6190,0
20230908,154700,3514771250,6190,6190,6190,6190,0
20230908,154600,3514771250,6190,6190,6190,6190,0
20230908,154500,3514771250,6190,6190,6190,6190,0
20230908,154400,3514771250,6190,6190,6190,6190,0
20230908,154300,3514771250,6190,6190,6190,6190,0
20230908,154200,3514771250,6190,6190,6190,6190,0
20230908,154100,3514771250,6190,6190,6190,6190,0
20230908,154000,3514771250,6190,6190,6190,6190,20418
20230908,153900,3514771250,6190,6190,6190,6190,0
20230908,153800,3514771250,6190,6190,6190,6190,0
20230908,153700,3514771250,6190,6190,6190,6190,0
20230908,153600,3514771250,6190,6190,6190,6190,0
20230908,153500,3514771250,6190,6190,6190,6190,0
20230908,153400,3514771250,6190,6190,6190,6190,0
20230908,153300,3514771250,6190,6190,6190,6190,0
20230908,153200,3514771250,6190,6190,6190,6190,0
20230908,153100,3514771250,6190,6190,6190,6190,0
20230908,153000,3514771250,6190,6190,6190,6190,20418
20230908,152900,3388383830,6170,6170,6170,6170,0
20230908,152800,3388383830,6170,6170,6170,6170,0
20230908,152700,3388383830,6170,6170,6170,6170,0
20230908,152600,3388383830,6170,6170,6170,6170,0
20230908,152500,3388383830,6170,6170,6170,6170,0
20230908,152400,3388383830,6170,6170,6170,6170,0
20230908,152300,3388383830,6170,6170,6170,6170,0
20230908,152200,3388383830,6170,6170,6170,6170,0
20230908,152100,3388383830,6170,6170,6170,6170,0
20230908,152000,3388383830,6170,6170,6170,6170,0
20230908,151900,3388383830,6170,6160,6170,6110,3433
20230908,151800,3367330380,6170,6170,6180,6160,1252
20230908,151700,3359606980,6170,6170,6180,6160,3223
20230908,151600,3339712510,6180,6160,6180,6150,4342
20230908,151500,3312925890,6160,6100,6160,6100,7903
20230908,151400,3264376440,6120,6100,6120,6100,508
20230908,151300,3261267910,6070,6110,6110,6070,542
20230908,151200,3257956330,6110,6060,6110,6060,2132
20230908,151100,3244972040,6060,6060,6060,6060,3
20230908,151000,3244953860,6060,6030,6060,6030,71
20230908,150900,3244525700,6030,6020,6030,6010,181
20230908,150800,3243435940,6010,6020,6040,6010,1291
20230908,150700,3235674660,6010,6030,6030,6010,1305
20230908,150600,3227823340,6060,6040,6060,6030,878
20230908,150500,3222521490,6060,6040,6060,6040,860
20230908,150400,3217327070,6040,6060,6060,6040,117
20230908,150300,3216619680,6080,6080,6080,6070,184
20230908,150200,3215502240,6040,6030,6080,6030,438
20230908,150100,3212856640,6040,6060,6060,6040,412
20230908,150000,3210363440,6060,6070,6070,6060,203
20230908,145900,3209132130,6080,6080,6080,6080,178
20230908,145800,3208049890,6080,6080,6080,6080,50
20230908,145700,3207745890,6080,6080,6080,6080,0
20230908,145600,3207745890,6080,6080,6080,6080,20
20230908,145500,3207624290,6080,6060,6080,6060,328
20230908,145400,3205633510,6070,6070,6070,6070,0
20230908,145300,3205633510,6070,6060,6070,6050,205
20230908,145200,3204392680,6060,6060,6060,6050,236
20230908,145100,3202962740,6070,6060,6070,6060,112
20230908,145000,3202284000,6060,6060,6060,6060,608
20230908,144900,3198599520,6060,6060,6070,6060,288
20230908,144800,3196854230,6060,6060,6070,6060,332
20230908,144700,3194842270,6060,6060,6060,6050,294
20230908,144600,3193062670,6050,6050,6050,6050,10
20230908,144500,3193002170,6050,6050,6070,6050,237
20230908,144400,3191567440,6070,6070,6070,6060,186
20230908,144300,3190440080,6090,6110,6110,5880,9785
20230908,144200,3131195240,6110,6140,6140,6110,2040
20230908,144100,3118699630,6140,6130,6140,6110,1121
20230908,144000,3111836380,6130,6150,6150,6130,188
20230908,143900,3110683060,6160,6140,6160,6140,4498
20230908,143800,3082987200,6140,6130,6150,6110,1904
20230908,143700,3071330770,6140,6150,6150,6140,158
20230908,143600,3070359550,6130,6140,6140,6130,1035
20230908,143500,3064005810,6140,6120,6150,6120,26
20230908,143400,3063846550,6120,6150,6160,6120,1050
20230908,143300,3057402960,6150,6120,6150,6120,971
20230908,143200,3051431630,6150,6140,6150,6130,1139
20230908,143100,3044435070,6140,6120,6140,6110,2609
20230908,143000,3028449360,6120,6070,6120,6060,6991
20230908,142900,2985829440,6060,6000,6060,6000,839
20230908,142800,2980756030,6000,6020,6020,6000,407
20230908,142700,2978312820,6030,6040,6040,6030,65
20230908,142600,2977920520,6050,6050,6050,6050,120
20230908,142500,2977194520,6050,6060,6060,6050,218
20230908,142400,2975875610,6040,6050,6050,6040,1029
20230908,142300,2969657700,6050,6060,6060,6050,170
20230908,142200,2968627700,6060,6060,6060,6060,402
20230908,142100,2966191580,6040,6070,6090,6040,1162
20230908,142000,2959140980,6070,6050,6100,6050,7003
20230908,141900,2916572190,6040,6020,6040,6020,1575
20230908,141800,2907076950,6010,6010,6010,6010,307
20230908,141700,2905231880,5990,5990,5990,5970,744
20230908,141600,2900782200,5990,5990,5990,5990,79
20230908,141500,2900308990,6020,6020,6020,6020,0
20230908,141400,2900308990,6020,6010,6020,6010,1129
20230908,141300,2893518700,6010,6000,6010,6000,2050
20230908,141200,2881205200,5980,6000,6010,5980,44
20230908,141100,2880941950,5950,6000,6010,5950,1383
20230908,141000,2872669360,6000,5970,6000,5960,619
20230908,140900,2868975080,5990,5990,5990,5990,97
20230908,140800,2868394050,5990,5990,6000,5990,545
20230908,140700,2865126740,5990,6000,6000,5990,200
20230908,140600,2863927740,5980,6000,6000,5980,615
20230908,140500,2860247740,6000,6000,6000,6000,0
20230908,140400,2860247740,6000,5970,6000,5970,3
20230908,140300,2860229770,6000,5980,6000,5970,406
20230908,140200,2857796930,5980,6020,6020,5980,1589
20230908,140100,2848234400,6010,5970,6010,5970,4332
20230908,140000,2822258120,5940,5970,5970,5880,3693
20230908,135900,2800448570,5970,5970,5970,5970,503
20230908,135800,2797445660,5970,5940,5970,5930,677
20230908,135700,2793422590,5940,5980,5980,5930,1468
20230908,135600,2784709820,5950,5950,5950,5950,0
20230908,135500,2784709820,5950,5970,5970,5950,881
20230908,135400,2779461770,5970,5970,5970,5950,332
20230908,135300,2777479770,5970,5960,5970,5960,261
20230908,135200,2775924200,5970,5970,5970,5970,121
20230908,135100,2775201830,5980,5980,5980,5980,20
20230908,135000,2775082230,5980,5910,5980,5910,1994
20230908,134900,2763201940,5890,5900,5900,5890,658
20230908,134800,2759322970,5900,5900,5900,5900,6
20230908,134700,2759287570,5900,5900,5900,5900,451
20230908,134600,2756626670,5900,5880,5900,5880,235
20230908,134500,2755244050,5870,5870,5870,5870,1302
20230908,134400,2747601310,5880,5880,5880,5880,3
20230908,134300,2747583670,5880,5880,5880,5880,146
20230908,134200,2746725190,5880,5890,5890,5880,793
20230908,134100,2742055420,5910,5910,5910,5910,2
20230908,134000,2742043600,5910,5900,5910,5900,209
20230908,133900,2740810490,5900,5890,5910,5890,1830
20230908,133800,2730013800,5890,5850,5890,5850,863
20230908,133700,2724962630,5840,5840,5840,5840,155
20230908,133600,2724057430,5840,5840,5840,5840,0
20230908,133500,2724057430,5840,5810,5840,5810,532
20230908,133400,2720960620,5800,5800,5820,5800,521
20230908,133300,2717938800,5830,5830,5830,5830,0
20230908,133200,2717938800,5830,5830,5830,5830,0
20230908,133100,2717938800,5830,5830,5830,5830,0
20230908,133000,2717938800,5830,5830,5830,5770,6102
20230908,132900,2682566890,5830,5830,5830,5830,179
20230908,132800,2681523320,5830,5830,5830,5830,333
20230908,132700,2679581930,5820,5820,5820,5820,0
20230908,132600,2679581930,5820,5820,5820,5820,0
20230908,132500,2679581930,5820,5820,5820,5820,75
20230908,132400,2679145430,5820,5820,5820,5820,0
20230908,132300,2679145430,5820,5820,5820,5820,20
20230908,132200,2679029030,5830,5840,5840,5830,143
20230908,132100,2678195290,5840,5840,5840,5840,5
20230908,132000,2678166090,5820,5820,5820,5820,196
20230908,131900,2677025370,5820,5820,5820,5820,0
20230908,131800,2677025370,5820,5820,5820,5820,155
20230908,131700,2676123270,5820,5820,5820,5820,0
20230908,131600,2676123270,5820,5820,5820,5820,0
20230908,131500,2676123270,5820,5820,5820,5820,2
20230908,131400,2676111630,5820,5800,5820,5800,520
20230908,131300,2673095610,5820,5800,5820,5800,209
20230908,131200,2671883180,5800,5800,5800,5800,0
20230908,131100,2671883180,5800,5830,5830,5800,1374
20230908,131000,2663901350,5830,5830,5830,5830,37
20230908,130900,2663685640,5820,5830,5830,5820,220
20230908,130800,2662403240,5810,5810,5810,5810,0
20230908,130700,2662403240,5810,5810,5810,5810,0
20230908,130600,2662403240,5810,5810,5810,5810,200
20230908,130500,2661241240,5800,5800,5800,5790,2359
20230908,130400,2647559170,5800,5810,5830,5800,1225
20230908,130300,2640452020,5810,5820,5840,5790,817
20230908,130200,2635706380,5850,5830,5850,5830,520
20230908,130100,2632664440,5830,5830,5830,5830,6
20230908,130000,2632629460,5840,5810,5840,5810,222
20230908,125900,2631339490,5810,5810,5810,5810,50
20230908,125800,2631048990,5790,5780,5790,5780,141
20230908,125700,2630232610,5780,5780,5780,5780,852
20230908,125600,2625308050,5780,5780,5780,5780,541
20230908,125500,2622181070,5790,5790,5790,5790,544
20230908,125400,2619031310,5800,5800,5810,5790,3179
20230908,125300,2600609520,5820,5810,5820,5790,3507
20230908,125200,2580252640,5820,5830,5830,5810,2098
20230908,125100,2568048560,5830,5830,5830,5830,60
20230908,125000,2567698760,5830,5860,5860,5830,1860
20230908,124900,2556846460,5870,5840,5870,5840,104
20230908,124800,2556239070,5840,5840,5840,5840,633
20230908,124700,2552542350,5840,5870,5870,5840,852
20230908,124600,2547566610,5840,5840,5840,5840,10
20230908,124500,2547508210,5870,5850,5870,5840,19
20230908,124400,2547397050,5850,5850,5850,5850,308
20230908,124300,2545595250,5890,5890,5890,5890,1
20230908,124200,2545589360,5850,5860,5860,5850,1500
20230908,124100,2536811310,5850,5850,5850,5850,0
20230908,124000,2536811310,5850,5870,5870,5850,1441
20230908,123900,2528357450,5900,5900,5900,5900,0
20230908,123800,2528357450,5900,5900,5900,5900,441
20230908,123700,2525755550,5890,5890,5890,5890,183
20230908,123600,2524677680,5880,5880,5880,5880,200
20230908,123500,2523501680,5880,5920,5920,5880,335
20230908,123400,2521528550,5930,5930,5930,5930,1
20230908,123300,2521522620,5900,5900,5930,5900,5557
20230908,123200,2488688080,5900,5900,5920,5900,1948
20230908,123100,2477194860,5900,5860,5900,5860,585
20230908,123000,2473761380,5860,5860,5860,5860,0
20230908,122900,2473761380,5860,5850,5860,5840,744
20230908,122800,2469409160,5850,5880,5880,5850,1060
20230908,122700,2463192930,5860,5890,5890,5860,1327
20230908,122600,2455401560,5890,5860,5890,5860,2079
20230908,122500,2443218440,5890,5890,5890,5890,15
20230908,122400,2443130090,5890,5890,5890,5890,51
20230908,122300,2442829700,5890,5890,5890,5890,0
20230908,122200,2442829700,5890,5860,5890,5860,1026
20230908,122100,2436801370,5870,5860,5870,5860,452
20230908,122000,2434152130,5860,5860,5860,5860,68
20230908,121900,2433753650,5880,5880,5880,5850,1390
20230908,121800,2425605680,5850,5860,5860,5850,1550
20230908,121700,2416537950,5870,5890,5910,5860,12632
20230908,121600,2342284050,5880,5880,5880,5880,0
20230908,121500,2342284050,5880,5880,5880,5880,1
20230908,121400,2342278170,5880,5880,5880,5880,1201
20230908,121300,2335216290,5880,5890,5890,5880,5000
20230908,121200,2305815390,5930,5880,5930,5880,348
20230908,121100,2303761490,5920,5890,5920,5890,4
20230908,121000,2303737890,5870,5880,5910,5870,226
20230908,120900,2302410880,5880,5890,5890,5870,1749
20230908,120800,2292121330,5940,5900,5940,5900,628
20230908,120700,2288415970,5900,5900,5900,5890,27
20230908,120600,2288256710,5870,5880,5920,5870,1165
20230908,120500,2281409720,5890,5890,5890,5890,1000
20230908,120400,2275519720,5890,5920,5920,5890,1183
20230908,120300,2268545020,5930,5930,5930,5930,1
20230908,120200,2268539090,5930,5950,5950,5930,865
20230908,120100,2263399670,5990,5990,5990,5990,0
20230908,120000,2263399670,5990,5990,5990,5990,1
20230908,115900,2263393680,5970,5970,5970,5970,36
20230908,115800,2263178760,5970,5970,5970,5970,10
20230908,115700,2263119060,5980,5990,5990,5980,1226
20230908,115600,2255787480,6000,6000,6000,6000,519
20230908,115500,2252673480,6000,5950,6000,5950,2926
20230908,115400,2235202390,5950,5940,5950,5940,410
20230908,115300,2232764890,5940,5940,5940,5940,1
20230908,115200,2232758950,5940,5940,5940,5880,2063
20230908,115100,2220581020,5940,5950,5950,5940,51
20230908,115000,2220277580,5950,5980,5980,5950,1869
20230908,114900,2209141710,5990,5990,5990,5990,10
20230908,114800,2209081810,6000,6010,6020,5980,2657
20230908,114700,2193124140,6010,5990,6010,5990,1699
20230908,114600,2182925810,5990,5990,5990,5990,11
20230908,114500,2182859920,5990,5990,5990,5990,5
20230908,114400,2182829970,5990,5940,5990,5940,2371
20230908,114300,2168666320,5940,5940,5940,5940,593
20230908,114200,2165143900,5940,5940,5940,5940,12
20230908,114100,2165072620,5960,5960,5960,5960,0
20230908,114000,2165072620,5960,5960,5960,5960,3
20230908,113900,2165054740,5940,5940,5940,5940,0
20230908,113800,2165054740,5940,5940,5940,5940,55
20230908,113700,2164728040,5970,5970,5970,5970,1
20230908,113600,2164722070,5940,5960,5960,5940,500
20230908,113500,2161748070,5950,5950,5950,5950,31
20230908,113400,2161563620,5960,5950,5960,5950,515
20230908,113300,2158495340,5950,5950,5950,5950,37
20230908,113200,2158275190,5910,5940,5950,5910,1740
20230908,113100,2147957200,5910,5900,5910,5900,582
20230908,113000,2144518370,5900,5880,5900,5870,578
20230908,112900,2141111790,5880,5900,5900,5880,1105
20230908,112800,2134601310,5900,5900,5900,5900,593
20230908,112700,2131102610,5900,5910,5910,5890,1498
20230908,112600,2122265680,5920,5920,5920,5900,54
20230908,112500,2121946500,5890,5910,5950,5890,1844
20230908,112400,2111076880,5960,5960,5970,5880,7048
20230908,112300,2069456150,5980,5960,5980,5920,502
20230908,112200,2066479620,5990,5950,5990,5950,1033
20230908,112100,2060319820,5950,5950,5950,5950,649
20230908,112000,2056458270,5950,5930,5950,5910,808
20230908,111900,2051674690,5940,5920,5950,5910,277
20230908,111800,2050034500,5920,5960,5960,5920,3937
20230908,111700,2026696360,5970,5980,5990,5940,1536
20230908,111600,2017553650,5980,5980,5980,5980,164
20230908,111500,2016572930,5990,5990,5990,5970,49
20230908,111400,2016279860,5990,5990,5990,5990,1
20230908,111300,2016273870,5990,5970,5990,5970,642
20230908,111200,2012435490,5980,5960,5980,5920,356
20230908,111100,2010313830,5920,5940,5980,5920,821
20230908,111000,2005442980,5950,5990,5990,5920,1198
20230908,110900,1998318780,5990,5990,5990,5980,111
20230908,110800,1997654490,5990,5960,5990,5950,536
20230908,110700,1994462130,5960,6050,6050,5960,10730
20230908,110600,1929980000,6070,6070,6070,6070,0
20230908,110500,1929980000,6070,6070,6070,6070,81
20230908,110400,1929488330,6050,6040,6070,6040,1189
20230908,110300,1922284540,6050,6090,6100,6050,6089
20230908,110200,1885375660,6100,6130,6130,6100,613
20230908,110100,1881621030,6130,6080,6130,6080,473
20230908,110000,1878735480,6080,6110,6110,6080,4949
20230908,105900,1848571690,6130,6140,6140,6120,1100
20230908,105800,1841828490,6140,6160,6160,6140,711
20230908,105700,1837457850,6160,6150,6170,6150,813
20230908,105600,1832454500,6150,6150,6150,6150,121
20230908,105500,1831710350,6140,6170,6170,6140,535
20230908,105400,1828425210,6170,6150,6170,6140,879
20230908,105300,1823015260,6170,6180,6180,6140,2263
20230908,105200,1809093040,6160,6160,6200,6150,3283
20230908,105100,1788803350,6190,6180,6200,6150,16585
20230908,105000,1686174180,6150,6150,6170,6140,3215
20230908,104900,1666359590,6150,6140,6150,6130,1169
20230908,104800,1659175900,6130,6120,6130,6120,2516
20230908,104700,1643757890,6120,6120,6120,6120,101
20230908,104600,1643139770,6100,6120,6120,6090,1961
20230908,104500,1631180210,6110,6110,6110,6090,1618
20230908,104400,1621301470,6130,6160,6160,6110,1480
20230908,104300,1612235560,6130,6160,6170,6130,2569
20230908,104200,1596398750,6170,6170,6170,6120,3296
20230908,104100,1576092880,6170,6150,6180,6140,7799
20230908,104000,1528037780,6140,6120,6150,6120,2567
20230908,103900,1512285200,6120,6110,6130,6110,5392
20230908,103800,1479299950,6110,6090,6110,6090,967
20230908,103700,1473400850,6100,6070,6100,6070,551
20230908,103600,1470041160,6070,6090,6090,6070,122
20230908,103500,1469298200,6090,6060,6090,6060,486
20230908,103400,1466341340,6060,6070,6070,6060,1043
20230908,103300,1460013670,6080,6080,6080,6080,354
20230908,103200,1457861350,6080,6080,6090,6080,1231
20230908,103100,1450374570,6090,6090,6090,6080,536
20230908,103000,1447114330,6090,6090,6100,6090,1306
20230908,102900,1439157120,6080,6070,6080,6070,883
20230908,102800,1433790750,6060,6070,6070,6060,110
20230908,102700,1433124120,6050,6010,6050,6010,567
20230908,102600,1429702420,6020,6040,6040,6020,60
20230908,102500,1429340760,6020,6030,6030,6020,1610
20230908,102400,1419633480,6050,6030,6050,6030,49
20230908,102300,1419337990,6030,6030,6030,6030,120
20230908,102200,1418614390,6050,6050,6050,6050,202
20230908,102100,1417392290,6050,6050,6050,6050,821
20230908,102000,1412425240,6070,6080,6080,6070,171
20230908,101900,1411387260,6050,6050,6080,6050,1896
20230908,101800,1399906920,6040,6050,6050,6040,20
20230908,101700,1399786100,6050,6050,6050,6050,8
20230908,101600,1399737700,6050,6050,6050,6020,484
20230908,101500,1396814950,6050,6040,6050,6040,105
20230908,101400,1396180740,6040,6040,6040,6040,65
20230908,101300,1395788140,6010,6050,6050,6000,725
20230908,101200,1391423980,6010,6040,6050,6010,1485
20230908,101100,1382491130,6050,6060,6060,6050,4870
20230908,101000,1353020070,6090,6090,6090,6090,0
20230908,100900,1353020070,6090,6100,6100,6050,632
20230908,100800,1349185270,6100,6080,6100,6060,1244
20230908,100700,1341620370,6080,6100,6100,6070,1135
20230908,100600,1334706950,6100,6080,6100,6070,1299
20230908,100500,1326800210,6070,6060,6070,6050,1354
20230908,100400,1318602870,6070,6100,6110,6070,1097
20230908,100300,1311919120,6110,6090,6120,6080,1303
20230908,100200,1303972020,6090,6080,6100,6080,4117
20230908,100100,1278871080,6070,6050,6080,6050,3811
20230908,100000,1255763600,6050,6020,6050,6020,1701
20230908,095900,1245504230,6020,5990,6020,5990,575
20230908,095800,1242045730,6020,6020,6020,6020,1
20230908,095700,1242039710,6020,5990,6020,5990,2217
20230908,095600,1228741010,5960,5960,5960,5960,1
20230908,095500,1228735050,5990,5990,5990,5990,25
20230908,095400,1228585300,5990,5980,5990,5980,1502
20230908,095300,1219595480,5980,5950,5980,5950,986
20230908,095200,1213728540,5940,5990,5990,5940,949
20230908,095100,1208084870,5990,5950,5990,5950,205
20230908,095000,1206865080,5990,5990,5990,5990,0
20230908,094900,1206865080,5990,5930,5990,5930,437
20230908,094800,1204271130,5930,5980,5980,5930,5606
20230908,094700,1170925580,5970,5990,5990,5970,94
20230908,094600,1170364280,6000,6000,6000,6000,0
20230908,094500,1170364280,6000,6000,6000,6000,50
20230908,094400,1170064280,6000,6000,6000,6000,2
20230908,094300,1170052280,6000,5950,6000,5950,4386
20230908,094200,1143769840,5950,5950,5950,5950,126
20230908,094100,1143020140,5950,5950,5980,5950,1157
20230908,094000,1136132960,5950,5970,5970,5950,3983
20230908,093900,1112433990,5960,5980,5980,5960,4797
20230908,093800,1083833880,6000,6030,6030,5990,2290
20230908,093700,1070103550,6030,6030,6040,6010,232
20230908,093600,1068707850,6030,5980,6030,5980,2269
20230908,093500,1055072630,5980,5980,5980,5980,4
20230908,093400,1055048710,5940,5960,5960,5940,811
20230908,093300,1050229140,5940,5990,5990,5940,6329
20230908,093200,1012521800,5990,5990,6030,5970,2474
20230908,093100,997708730,5970,6010,6010,5970,831
20230908,093000,992738720,6000,6050,6050,6000,10624
20230908,092900,928954730,6050,6070,6080,6050,1531
20230908,092800,919668460,6050,6070,6100,6040,4764
20230908,092700,890703580,6070,6060,6070,6040,685
20230908,092600,886562050,6070,6010,6070,6010,1208
20230908,092500,879265270,6000,5980,6000,5970,2314
20230908,092400,865425320,5990,6040,6040,5990,674
20230908,092300,861365300,6050,6010,6050,6010,471
20230908,092200,858531360,6000,5990,6000,5970,1611
20230908,092100,848886030,6000,6060,6060,5990,8601
20230908,092000,797193060,6080,6060,6090,6050,885
20230908,091900,791833350,6060,6030,6060,5990,3726
20230908,091800,769422230,6040,6120,6120,6040,15592
20230908,091700,674576350,6090,6090,6120,6090,9659
20230908,091600,615649050,6090,6060,6100,6040,11695
20230908,091500,544552150,6050,6010,6050,5990,4547
20230908,091400,517119930,6020,5940,6020,5940,4526
20230908,091300,490043140,5930,5960,5960,5930,3432
20230908,091200,469636450,5990,6050,6100,5960,11978
20230908,091100,397345490,6050,5960,6050,5910,14212
20230908,091000,312356320,5970,5870,5970,5870,7702
20230908,090900,266873290,5870,5840,5870,5830,5034
20230908,090800,237407300,5800,5800,5840,5780,10940
20230908,090700,173843710,5800,5720,5800,5700,6003
20230908,090600,139291970,5720,5720,5720,5660,1064
20230908,090500,133266370,5680,5670,5680,5620,377
20230908,090400,131132230,5670,5650,5760,5650,1226
20230908,090300,124174840,5650,5680,5680,5620,613
20230908,090200,120714490,5650,5710,5710,5600,3507
20230908,090100,100857520,5700,5740,5780,5700,4556
20230908,090000,74713880,5740,5760,5800,5710,12791