stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230905,183100,2103715780,5990,5990,5990,5990,7059
20230905,183000,2103715780,5990,5990,5990,5990,0
20230905,182900,2103715780,5990,5990,5990,5990,0
20230905,182800,2103715780,5990,5990,5990,5990,0
20230905,182700,2103715780,5990,5990,5990,5990,0
20230905,182600,2103715780,5990,5990,5990,5990,0
20230905,182500,2103715780,5990,5990,5990,5990,0
20230905,182400,2103715780,5990,5990,5990,5990,0
20230905,182300,2103715780,5990,5990,5990,5990,0
20230905,182200,2103715780,5990,5990,5990,5990,0
20230905,182100,2103715780,5990,5990,5990,5990,0
20230905,182000,2103715780,5990,5990,5990,5990,0
20230905,181900,2103715780,5990,5990,5990,5990,0
20230905,181800,2103715780,5990,5990,5990,5990,0
20230905,181700,2103715780,5990,5990,5990,5990,0
20230905,181600,2103715780,5990,5990,5990,5990,0
20230905,181500,2103715780,5990,5990,5990,5990,0
20230905,181400,2103715780,5990,5990,5990,5990,0
20230905,181300,2103715780,5990,5990,5990,5990,0
20230905,181200,2103715780,5990,5990,5990,5990,0
20230905,181100,2103715780,5990,5990,5990,5990,0
20230905,181000,2103715780,5990,5990,5990,5990,0
20230905,180900,2103715780,5990,5990,5990,5990,0
20230905,180800,2103715780,5990,5990,5990,5990,0
20230905,180700,2103715780,5990,5990,5990,5990,0
20230905,180600,2103715780,5990,5990,5990,5990,0
20230905,180500,2103715780,5990,5990,5990,5990,0
20230905,180400,2103715780,5990,5990,5990,5990,0
20230905,180300,2103715780,5990,5990,5990,5990,0
20230905,180200,2103715780,5990,5990,5990,5990,0
20230905,180100,2103715780,5990,5990,5990,5990,7059
20230905,180000,2103715780,5990,5990,5990,5990,0
20230905,175900,2103715780,5990,5990,5990,5990,0
20230905,175800,2103715780,5990,5990,5990,5990,0
20230905,175700,2103715780,5990,5990,5990,5990,0
20230905,175600,2103715780,5990,5990,5990,5990,0
20230905,175500,2103715780,5990,5990,5990,5990,0
20230905,175400,2103715780,5990,5990,5990,5990,0
20230905,175300,2103715780,5990,5990,5990,5990,0
20230905,175200,2103715780,5990,5990,5990,5990,0
20230905,175100,2103715780,5990,5990,5990,5990,0
20230905,175000,2103715780,5990,5990,5990,5990,0
20230905,174900,2103715780,5990,5990,5990,5990,0
20230905,174800,2103715780,5990,5990,5990,5990,0
20230905,174700,2103715780,5990,5990,5990,5990,0
20230905,174600,2103715780,5990,5990,5990,5990,0
20230905,174500,2103715780,5990,5990,5990,5990,0
20230905,174400,2103715780,5990,5990,5990,5990,0
20230905,174300,2103715780,5990,5990,5990,5990,0
20230905,174200,2103715780,5990,5990,5990,5990,0
20230905,174100,2103715780,5990,5990,5990,5990,0
20230905,174000,2103715780,5990,5990,5990,5990,0
20230905,173900,2103715780,5990,5990,5990,5990,0
20230905,173800,2103715780,5990,5990,5990,5990,0
20230905,173700,2103715780,5990,5990,5990,5990,0
20230905,173600,2103715780,5990,5990,5990,5990,0
20230905,173500,2103715780,5990,5990,5990,5990,0
20230905,173400,2103715780,5990,5990,5990,5990,0
20230905,173300,2103715780,5990,5990,5990,5990,0
20230905,173200,2103715780,5990,5990,5990,5990,0
20230905,173100,2103715780,5990,5990,5990,5990,7059
20230905,173000,2103715780,5990,5990,5990,5990,0
20230905,172900,2103715780,5990,5990,5990,5990,0
20230905,172800,2103715780,5990,5990,5990,5990,0
20230905,172700,2103715780,5990,5990,5990,5990,0
20230905,172600,2103715780,5990,5990,5990,5990,0
20230905,172500,2103715780,5990,5990,5990,5990,0
20230905,172400,2103715780,5990,5990,5990,5990,0
20230905,172300,2103715780,5990,5990,5990,5990,0
20230905,172200,2103715780,5990,5990,5990,5990,0
20230905,172100,2103715780,5990,5990,5990,5990,0
20230905,172000,2103715780,5990,5990,5990,5990,0
20230905,171900,2103715780,5990,5990,5990,5990,0
20230905,171800,2103715780,5990,5990,5990,5990,0
20230905,171700,2103715780,5990,5990,5990,5990,0
20230905,171600,2103715780,5990,5990,5990,5990,0
20230905,171500,2103715780,5990,5990,5990,5990,0
20230905,171400,2103715780,5990,5990,5990,5990,0
20230905,171300,2103715780,5990,5990,5990,5990,0
20230905,171200,2103715780,5990,5990,5990,5990,0
20230905,171100,2103715780,5990,5990,5990,5990,0
20230905,171000,2103715780,5990,5990,5990,5990,0
20230905,170900,2103715780,5990,5990,5990,5990,0
20230905,170800,2103715780,5990,5990,5990,5990,0
20230905,170700,2103715780,5990,5990,5990,5990,0
20230905,170600,2103715780,5990,5990,5990,5990,0
20230905,170500,2103715780,5990,5990,5990,5990,0
20230905,170400,2103715780,5990,5990,5990,5990,0
20230905,170300,2103715780,5990,5990,5990,5990,0
20230905,170200,2103715780,5990,5990,5990,5990,0
20230905,170100,2103715780,5990,5990,5990,5990,7059
20230905,170000,2103715780,5990,5990,5990,5990,0
20230905,165900,2103715780,5990,5990,5990,5990,0
20230905,165800,2103715780,5990,5990,5990,5990,0
20230905,165700,2103715780,5990,5990,5990,5990,0
20230905,165600,2103715780,5990,5990,5990,5990,0
20230905,165500,2103715780,5990,5990,5990,5990,0
20230905,165400,2103715780,5990,5990,5990,5990,0
20230905,165300,2103715780,5990,5990,5990,5990,0
20230905,165200,2103715780,5990,5990,5990,5990,0
20230905,165100,2103715780,5990,5990,5990,5990,0
20230905,165000,2103715780,5990,5990,5990,5990,0
20230905,164900,2103715780,5990,5990,5990,5990,0
20230905,164800,2103715780,5990,5990,5990,5990,0
20230905,164700,2103715780,5990,5990,5990,5990,0
20230905,164600,2103715780,5990,5990,5990,5990,0
20230905,164500,2103715780,5990,5990,5990,5990,0
20230905,164400,2103715780,5990,5990,5990,5990,0
20230905,164300,2103715780,5990,5990,5990,5990,0
20230905,164200,2103715780,5990,5990,5990,5990,0
20230905,164100,2103715780,5990,5990,5990,5990,0
20230905,164000,2103715780,5990,5990,5990,5990,0
20230905,163900,2103715780,5990,5990,5990,5990,0
20230905,163800,2103715780,5990,5990,5990,5990,0
20230905,163700,2103715780,5990,5990,5990,5990,0
20230905,163600,2103715780,5990,5990,5990,5990,0
20230905,163500,2103715780,5990,5990,5990,5990,0
20230905,163400,2103715780,5990,5990,5990,5990,0
20230905,163300,2103715780,5990,5990,5990,5990,0
20230905,163200,2103715780,5990,5990,5990,5990,0
20230905,163100,2103715780,5990,5990,5990,5990,7059
20230905,163000,2103715780,5990,5990,5990,5990,0
20230905,162900,2103715780,5990,5990,5990,5990,0
20230905,162800,2103715780,5990,5990,5990,5990,0
20230905,162700,2103715780,5990,5990,5990,5990,0
20230905,162600,2103715780,5990,5990,5990,5990,0
20230905,162500,2103715780,5990,5990,5990,5990,0
20230905,162400,2103715780,5990,5990,5990,5990,0
20230905,162300,2103715780,5990,5990,5990,5990,0
20230905,162200,2103715780,5990,5990,5990,5990,0
20230905,162100,2103715780,5990,5990,5990,5990,0
20230905,162000,2103715780,5990,5990,5990,5990,0
20230905,161900,2103715780,5990,5990,5990,5990,0
20230905,161800,2103715780,5990,5990,5990,5990,0
20230905,161700,2103715780,5990,5990,5990,5990,0
20230905,161600,2103715780,5990,5990,5990,5990,0
20230905,161500,2103715780,5990,5990,5990,5990,0
20230905,161400,2103715780,5990,5990,5990,5990,0
20230905,161300,2103715780,5990,5990,5990,5990,0
20230905,161200,2103715780,5990,5990,5990,5990,0
20230905,161100,2103715780,5990,5990,5990,5990,0
20230905,161000,2103715780,5990,5990,5990,5990,0
20230905,160900,2103715780,5990,5990,5990,5990,0
20230905,160800,2103715780,5990,5990,5990,5990,0
20230905,160700,2103715780,5990,5990,5990,5990,0
20230905,160600,2103715780,5990,5990,5990,5990,0
20230905,160500,2103715780,5990,5990,5990,5990,0
20230905,160400,2103715780,5990,5990,5990,5990,0
20230905,160300,2103715780,5990,5990,5990,5990,0
20230905,160200,2103715780,5990,5990,5990,5990,0
20230905,160100,2103715780,5990,5990,5990,5990,7059
20230905,160000,2103715780,5990,5990,5990,5990,0
20230905,155900,2103715780,5990,5990,5990,5990,0
20230905,155800,2103715780,5990,5990,5990,5990,0
20230905,155700,2103715780,5990,5990,5990,5990,0
20230905,155600,2103715780,5990,5990,5990,5990,0
20230905,155500,2103715780,5990,5990,5990,5990,0
20230905,155400,2103715780,5990,5990,5990,5990,0
20230905,155300,2103715780,5990,5990,5990,5990,0
20230905,155200,2103715780,5990,5990,5990,5990,0
20230905,155100,2103715780,5990,5990,5990,5990,0
20230905,155000,2103715780,5990,5990,5990,5990,0
20230905,154900,2103715780,5990,5990,5990,5990,0
20230905,154800,2103715780,5990,5990,5990,5990,0
20230905,154700,2103715780,5990,5990,5990,5990,0
20230905,154600,2103715780,5990,5990,5990,5990,0
20230905,154500,2103715780,5990,5990,5990,5990,0
20230905,154400,2103715780,5990,5990,5990,5990,0
20230905,154300,2103715780,5990,5990,5990,5990,0
20230905,154200,2103715780,5990,5990,5990,5990,0
20230905,154100,2103715780,5990,5990,5990,5990,0
20230905,154000,2103715780,5990,5990,5990,5990,0
20230905,153900,2103715780,5990,5990,5990,5990,0
20230905,153800,2103715780,5990,5990,5990,5990,0
20230905,153700,2103715780,5990,5990,5990,5990,0
20230905,153600,2103715780,5990,5990,5990,5990,0
20230905,153500,2103715780,5990,5990,5990,5990,0
20230905,153400,2103715780,5990,5990,5990,5990,0
20230905,153300,2103715780,5990,5990,5990,5990,0
20230905,153200,2103715780,5990,5990,5990,5990,0
20230905,153100,2103715780,5990,5990,5990,5990,7059
20230905,153000,2103715780,5990,5990,5990,5990,7059
20230905,152900,2061432370,5980,5980,5980,5980,0
20230905,152800,2061432370,5980,5980,5980,5980,0
20230905,152700,2061432370,5980,5980,5980,5980,0
20230905,152600,2061432370,5980,5980,5980,5980,0
20230905,152500,2061432370,5980,5980,5980,5980,0
20230905,152400,2061432370,5980,5980,5980,5980,0
20230905,152300,2061432370,5980,5980,5980,5980,0
20230905,152200,2061432370,5980,5980,5980,5980,0
20230905,152100,2061432370,5980,5980,5980,5980,0
20230905,152000,2061432370,5980,5980,5980,5980,0
20230905,151900,2061432370,5980,5980,5980,5980,411
20230905,151800,2058974590,5980,5990,5990,5980,1978
20230905,151700,2047136480,5990,5990,5990,5990,359
20230905,151600,2044986070,5990,5980,5990,5980,1602
20230905,151500,2035405170,5980,5980,5980,5980,98
20230905,151400,2034819130,5970,5970,5970,5960,1057
20230905,151300,2028515840,5960,5960,5970,5960,836
20230905,151200,2023527950,5960,5960,5960,5950,1152
20230905,151100,2016669720,5960,5960,5960,5960,132
20230905,151000,2015883000,5960,5960,5960,5960,392
20230905,150900,2013546680,5960,5970,5970,5960,1069
20230905,150800,2007174750,5970,5970,5980,5970,1052
20230905,150700,2000894290,5980,5960,5980,5950,3549
20230905,150600,1979747020,5980,5970,5980,5960,398
20230905,150500,1977369960,5970,5970,5970,5970,2041
20230905,150400,1965185190,5970,5970,5970,5970,617
20230905,150300,1961501700,5960,5960,5970,5960,262
20230905,150200,1959939260,5970,5970,5970,5970,312
20230905,150100,1958076620,5970,5970,5970,5970,637
20230905,150000,1954273730,5970,5970,5970,5970,411
20230905,145900,1951820060,5960,5970,5970,5960,675
20230905,145800,1947794370,5960,5970,5970,5960,624
20230905,145700,1944073090,5970,5960,5970,5960,2004
20230905,145600,1932128290,5960,5960,5970,5960,286
20230905,145500,1930421740,5970,5970,5970,5970,218
20230905,145400,1929120280,5970,5970,5970,5970,132
20230905,145300,1928332240,5970,5960,5970,5960,101
20230905,145200,1927730260,5960,5960,5970,5960,736
20230905,145100,1923342740,5960,5960,5960,5960,674
20230905,145000,1919325700,5960,5960,5960,5960,102
20230905,144900,1918717780,5960,5950,5960,5950,261
20230905,144800,1917163670,5950,5960,5960,5950,499
20230905,144700,1914193630,5960,5960,5960,5960,6
20230905,144600,1914157870,5950,5960,5960,5950,317
20230905,144500,1912269550,5960,5960,5960,5960,169
20230905,144400,1911262310,5960,5960,5960,5960,1
20230905,144300,1911256350,5960,5960,5960,5960,17
20230905,144200,1911155030,5960,5960,5960,5960,25
20230905,144100,1911006030,5960,5960,5960,5960,283
20230905,144000,1909319350,5950,5950,5950,5940,2045
20230905,143900,1897156600,5950,5950,5950,5950,2
20230905,143800,1897144700,5950,5940,5950,5940,675
20230905,143700,1893135190,5950,5960,5960,5900,10015
20230905,143600,1833762410,5960,5960,5960,5960,11
20230905,143500,1833696850,5960,5960,5960,5950,1072
20230905,143400,1827313220,5970,5960,5970,5960,686
20230905,143300,1823221800,5960,5960,5960,5960,3
20230905,143200,1823203920,5960,5970,5970,5950,303
20230905,143100,1821401020,5950,5970,5970,5950,3697
20230905,143000,1799356160,5950,5960,5970,5950,2030
20230905,142900,1787260480,5970,5970,5970,5960,1519
20230905,142800,1778206050,5960,5970,5970,5960,401
20230905,142700,1775813080,5970,5970,5970,5960,313
20230905,142600,1773947470,5970,5970,5970,5970,1
20230905,142500,1773941500,5970,5970,5970,5960,711
20230905,142400,1769703830,5970,5960,5970,5960,202
20230905,142300,1768499890,5960,5960,5970,5960,2331
20230905,142200,1754607120,5950,5960,5960,5950,612
20230905,142100,1750965650,5950,5950,5960,5950,512
20230905,142000,1747919150,5960,5940,5960,5940,52
20230905,141900,1747610230,5950,5940,5960,5940,5437
20230905,141800,1715289310,5940,5950,5950,5940,1041
20230905,141700,1709105760,5930,5950,5950,5930,903
20230905,141600,1703750910,5930,5930,5950,5930,2001
20230905,141500,1691884960,5950,5930,5950,5930,3
20230905,141400,1691867130,5950,5950,5950,5950,3
20230905,141300,1691849280,5950,5950,5950,5950,1
20230905,141200,1691843330,5940,5950,5950,5940,1148
20230905,141100,1685024180,5950,5950,5950,5950,288
20230905,141000,1683310580,5950,5950,5960,5950,1031
20230905,140900,1677176120,5960,5960,5960,5960,3
20230905,140800,1677158240,5960,5950,5960,5950,152
20230905,140700,1676253320,5960,5960,5960,5960,3
20230905,140600,1676235440,5950,5950,5960,5950,156
20230905,140500,1675307220,5960,5950,5960,5950,382
20230905,140400,1673034310,5960,5960,5960,5950,103
20230905,140300,1672421430,5960,5960,5960,5960,101
20230905,140200,1671819470,5960,5960,5960,5960,3
20230905,140100,1671801590,5950,5960,5960,5950,205
20230905,140000,1670581790,5960,5960,5960,5960,1
20230905,135900,1670575830,5960,5960,5960,5940,103
20230905,135800,1669963950,5940,5960,5960,5940,1490
20230905,135700,1661095570,5960,5920,5970,5920,12126
20230905,135600,1589163990,5920,5910,5920,5910,567
20230905,135500,1585812350,5910,5910,5920,5910,2010
20230905,135400,1573933240,5910,5920,5920,5910,5
20230905,135300,1573903660,5920,5900,5920,5900,878
20230905,135200,1568720670,5910,5910,5920,5910,740
20230905,135100,1564346870,5920,5920,5920,5910,653
20230905,135000,1560487560,5920,5910,5920,5910,101
20230905,134900,1559890640,5920,5920,5920,5920,53
20230905,134800,1559576880,5920,5920,5920,5920,5
20230905,134700,1559547280,5920,5920,5920,5920,12
20230905,134600,1559476240,5920,5920,5920,5920,3
20230905,134500,1559458480,5920,5920,5920,5920,304
20230905,134400,1557658800,5920,5920,5920,5920,13
20230905,134300,1557581840,5920,5920,5920,5920,2
20230905,134200,1557570000,5920,5920,5920,5920,12
20230905,134100,1557498960,5920,5920,5920,5920,549
20230905,134000,1554248880,5920,5910,5920,5910,227
20230905,133900,1552906150,5920,5930,5930,5920,449
20230905,133800,1550248060,5930,5930,5930,5920,513
20230905,133700,1547210970,5930,5930,5930,5930,50
20230905,133600,1546914470,5930,5930,5930,5930,234
20230905,133500,1545526850,5930,5930,5930,5930,38
20230905,133400,1545301510,5930,5930,5930,5920,13
20230905,133300,1545224520,5930,5930,5930,5920,510
20230905,133200,1542201220,5930,5930,5930,5920,59
20230905,133100,1541851500,5930,5930,5930,5930,3
20230905,133000,1541833710,5930,5920,5930,5920,511
20230905,132900,1538808570,5920,5910,5920,5910,83
20230905,132800,1538317710,5910,5920,5930,5910,1296
20230905,132700,1530649370,5920,5920,5930,5920,629
20230905,132600,1526925680,5930,5910,5930,5910,1304
20230905,132500,1519207200,5920,5920,5920,5920,1
20230905,132400,1519201280,5920,5920,5920,5920,13
20230905,132300,1519124320,5910,5920,5920,5910,278
20230905,132200,1517480650,5910,5910,5910,5910,1125
20230905,132100,1510831900,5910,5920,5920,5910,21
20230905,132000,1510707660,5910,5910,5910,5910,1183
20230905,131900,1503716130,5910,5920,5920,5910,241
20230905,131800,1502291810,5920,5900,5920,5900,1711
20230905,131700,1492183440,5900,5900,5910,5900,370
20230905,131600,1490000430,5910,5910,5910,5900,55
20230905,131500,1489675900,5910,5910,5910,5910,2
20230905,131400,1489664080,5900,5910,5910,5900,3
20230905,131300,1489646360,5900,5900,5910,5900,702
20230905,131200,1485504540,5900,5900,5920,5900,1629
20230905,131100,1475893420,5910,5910,5910,5900,439
20230905,131000,1473298980,5910,5910,5910,5910,22
20230905,130900,1473168960,5910,5910,5910,5910,2
20230905,130800,1473157140,5910,5910,5910,5900,236
20230905,130700,1471764710,5900,5910,5910,5900,430
20230905,130600,1469226410,5910,5910,5910,5900,66
20230905,130500,1468836980,5910,5910,5910,5910,193
20230905,130400,1467696350,5910,5920,5920,5910,276
20230905,130300,1466065180,5920,5920,5920,5910,600
20230905,130200,1462519150,5910,5910,5920,5910,1558
20230905,130100,1453311360,5910,5910,5910,5910,11
20230905,130000,1453246350,5910,5910,5910,5910,20
20230905,125900,1453128150,5910,5910,5910,5910,632
20230905,125800,1449393030,5910,5910,5910,5910,3
20230905,125700,1449375300,5910,5910,5910,5890,4369
20230905,125600,1423594270,5920,5920,5920,5920,866
20230905,125500,1418467550,5920,5910,5920,5910,1302
20230905,125400,1410772710,5920,5920,5920,5920,352
20230905,125300,1408688870,5920,5920,5920,5910,403
20230905,125200,1406306110,5920,5920,5920,5920,52
20230905,125100,1405998270,5920,5920,5920,5920,4
20230905,125000,1405974590,5920,5920,5920,5920,7
20230905,124900,1405933150,5920,5920,5920,5920,121
20230905,124800,1405216830,5920,5920,5920,5920,50
20230905,124700,1404920830,5920,5910,5920,5910,3
20230905,124600,1404903080,5920,5920,5920,5920,13
20230905,124500,1404826120,5920,5920,5920,5920,11
20230905,124400,1404761000,5920,5910,5920,5910,5
20230905,124300,1404731440,5920,5920,5920,5920,4
20230905,124200,1404707760,5920,5920,5920,5920,3
20230905,124100,1404690000,5920,5920,5920,5910,1003
20230905,124000,1398762240,5920,5920,5920,5920,21
20230905,123900,1398637920,5920,5920,5920,5920,1
20230905,123800,1398632000,5920,5920,5920,5920,70
20230905,123700,1398217600,5920,5910,5920,5910,2671
20230905,123600,1382425440,5910,5910,5910,5900,438
20230905,123500,1379841210,5910,5910,5910,5910,2404
20230905,123400,1365633570,5910,5900,5910,5900,1488
20230905,123300,1356854360,5900,5890,5900,5890,97
20230905,123200,1356283010,5890,5900,5900,5890,557
20230905,123100,1353002260,5890,5910,5910,5890,829
20230905,123000,1348111300,5900,5900,5900,5900,1408
20230905,122900,1339804100,5900,5900,5900,5900,22
20230905,122800,1339674300,5900,5900,5900,5900,152
20230905,122700,1338777500,5900,5900,5900,5900,24
20230905,122600,1338635900,5900,5900,5900,5900,2
20230905,122500,1338624100,5900,5900,5900,5890,36
20230905,122400,1338412030,5900,5900,5900,5890,595
20230905,122300,1334907450,5900,5910,5910,5900,216
20230905,122200,1333633040,5910,5900,5910,5900,1004
20230905,122100,1327709400,5900,5910,5910,5900,596
20230905,122000,1324192990,5910,5910,5910,5910,3
20230905,121900,1324175260,5910,5910,5910,5910,2
20230905,121800,1324163440,5910,5910,5910,5910,5
20230905,121700,1324133890,5910,5910,5910,5910,11
20230905,121600,1324068880,5910,5910,5910,5910,6
20230905,121500,1324033420,5910,5910,5910,5910,3
20230905,121400,1324015690,5910,5910,5910,5910,102
20230905,121300,1323412870,5910,5910,5910,5910,4
20230905,121200,1323389230,5910,5910,5910,5910,51
20230905,121100,1323087820,5910,5900,5910,5900,103
20230905,121000,1322480110,5900,5900,5900,5900,4
20230905,120900,1322456510,5900,5910,5910,5900,7
20230905,120800,1322415160,5910,5890,5910,5890,103
20230905,120700,1321808430,5900,5910,5910,5900,46
20230905,120600,1321537010,5900,5900,5900,5900,1713
20230905,120500,1311430310,5900,5880,5900,5880,107
20230905,120400,1310800110,5900,5900,5900,5900,14
20230905,120300,1310717510,5880,5900,5900,5880,4
20230905,120200,1310693930,5900,5900,5900,5900,1
20230905,120100,1310688030,5900,5900,5900,5900,102
20230905,120000,1310086230,5900,5900,5900,5890,153
20230905,115900,1309184540,5900,5880,5900,5880,102
20230905,115800,1308584740,5900,5910,5910,5900,3
20230905,115700,1308567020,5900,5900,5900,5890,7001
20230905,115600,1267295200,5910,5900,5910,5900,267
20230905,115500,1265719880,5910,5910,5910,5910,105
20230905,115400,1265099330,5900,5910,5910,5900,7
20230905,115300,1265058010,5910,5910,5910,5910,3
20230905,115200,1265040280,5890,5910,5910,5890,135
20230905,115100,1264242450,5910,5910,5910,5910,157
20230905,115000,1263314580,5910,5910,5910,5910,5
20230905,114900,1263285030,5910,5890,5910,5890,331
20230905,114800,1261331020,5890,5890,5890,5880,1512
20230905,114700,1252428840,5880,5890,5890,5880,311
20230905,114600,1250598150,5890,5890,5890,5880,24
20230905,114500,1250456800,5890,5890,5890,5880,44
20230905,114400,1250198050,5880,5890,5890,5880,302
20230905,114300,1248422260,5880,5890,5890,5880,504
20230905,114200,1245453710,5890,5900,5900,5890,320
20230905,114100,1243568900,5910,5890,5910,5890,152
20230905,114000,1242673580,5890,5890,5890,5890,306
20230905,113900,1240871240,5880,5900,5900,5880,470
20230905,113800,1238100620,5900,5900,5900,5900,0
20230905,113700,1238100620,5900,5880,5900,5880,20
20230905,113600,1237982780,5880,5880,5880,5880,1
20230905,113500,1237976900,5880,5880,5880,5880,0
20230905,113400,1237976900,5880,5890,5890,5880,700
20230905,113300,1233860750,5890,5890,5890,5890,302
20230905,113200,1232081970,5890,5890,5890,5890,1763
20230905,113100,1221697900,5890,5890,5890,5880,39
20230905,113000,1221468250,5890,5900,5900,5890,1206
20230905,112900,1214364460,5900,5900,5900,5900,1649
20230905,112800,1204635360,5900,5900,5900,5900,5
20230905,112700,1204605860,5900,5910,5910,5900,3501
20230905,112600,1183949950,5910,5900,5910,5900,201
20230905,112500,1182764040,5910,5900,5910,5900,106
20230905,112400,1182138580,5910,5910,5910,5910,0
20230905,112300,1182138580,5910,5910,5910,5910,3
20230905,112200,1182120850,5910,5910,5910,5910,0
20230905,112100,1182120850,5910,5910,5910,5910,28
20230905,112000,1181955370,5910,5900,5910,5900,339
20230905,111900,1179952710,5900,5900,5900,5900,0
20230905,111800,1179952710,5900,5910,5910,5900,901
20230905,111700,1174633260,5910,5910,5910,5910,303
20230905,111600,1172842530,5900,5900,5900,5900,980
20230905,111500,1167060530,5910,5910,5910,5910,10
20230905,111400,1167001430,5910,5910,5910,5910,52
20230905,111300,1166694110,5900,5900,5900,5900,2251
20230905,111200,1153413210,5900,5890,5900,5890,422
20230905,111100,1150924410,5900,5900,5900,5900,3
20230905,111000,1150906710,5890,5900,5900,5890,81
20230905,110900,1150429510,5900,5900,5900,5900,9
20230905,110800,1150376410,5890,5890,5890,5880,1482
20230905,110700,1141654180,5890,5900,5900,5890,7623
20230905,110600,1096679770,5910,5900,5910,5900,2014
20230905,110500,1084777070,5900,5910,5910,5900,735
20230905,110400,1080440520,5900,5910,5910,5900,252
20230905,110300,1078953200,5910,5910,5910,5910,380
20230905,110200,1076707400,5900,5900,5900,5900,0
20230905,110100,1076707400,5900,5910,5910,5900,1584
20230905,110000,1067351540,5910,5900,5910,5900,109
20230905,105900,1066707380,5880,5870,5880,5870,1443
20230905,105800,1058222610,5880,5870,5880,5870,155
20230905,105700,1057311710,5870,5870,5870,5870,0
20230905,105600,1057311710,5870,5880,5880,5870,162
20230905,105500,1056359770,5880,5870,5880,5860,384
20230905,105400,1054108950,5870,5860,5870,5860,2083
20230905,105300,1041889340,5870,5850,5870,5850,1803
20230905,105200,1031334300,5850,5870,5870,5850,4686
20230905,105100,1003893710,5870,5900,5900,5870,17986
20230905,105000,897912950,5910,5910,5910,5910,4113
20230905,104900,873605120,5910,5910,5910,5910,98
20230905,104800,873025940,5910,5920,5920,5910,146
20230905,104700,872163060,5910,5910,5910,5910,1915
20230905,104600,860845410,5910,5920,5920,5910,4373
20230905,104500,834985250,5920,5920,5920,5920,991
20230905,104400,829118530,5920,5920,5920,5920,145
20230905,104300,828260130,5920,5920,5920,5920,30
20230905,104200,828082530,5920,5920,5920,5920,1110
20230905,104100,821511330,5920,5920,5920,5920,69
20230905,104000,821102850,5920,5930,5930,5920,518
20230905,103900,818035100,5930,5930,5930,5920,954
20230905,103800,812379880,5920,5920,5920,5920,94
20230905,103700,811823400,5930,5930,5930,5930,146
20230905,103600,810957620,5930,5930,5930,5920,1207
20230905,103500,803811110,5930,5930,5930,5930,60
20230905,103400,803455310,5930,5930,5930,5930,12
20230905,103300,803384150,5920,5920,5920,5920,0
20230905,103200,803384150,5920,5920,5920,5920,0
20230905,103100,803384150,5920,5920,5920,5920,3090
20230905,103000,785091350,5920,5920,5920,5920,18
20230905,102900,784984790,5920,5930,5930,5920,3031
20230905,102800,767037040,5930,5950,5950,5930,262
20230905,102700,765482710,5950,5950,5950,5950,100
20230905,102600,764887710,5940,5950,5950,5940,51
20230905,102500,764584370,5950,5940,5950,5940,207
20230905,102400,763354760,5940,5930,5940,5920,305
20230905,102300,761546080,5930,5930,5930,5930,501
20230905,102200,758575150,5920,5920,5920,5920,125
20230905,102100,757835150,5920,5920,5920,5920,1407
20230905,102000,749505710,5920,5920,5920,5920,465
20230905,101900,746752910,5920,5920,5920,5920,0
20230905,101800,746752910,5920,5920,5920,5920,5
20230905,101700,746723310,5920,5930,5930,5920,1219
20230905,101600,739504640,5930,5930,5930,5930,200
20230905,101500,738318640,5930,5930,5930,5930,105
20230905,101400,737695990,5940,5940,5940,5940,3
20230905,101300,737678170,5930,5940,5940,5930,3285
20230905,101200,718195270,5930,5930,5930,5930,20
20230905,101100,718076670,5930,5930,5930,5930,1110
20230905,101000,711494370,5940,5940,5940,5940,79
20230905,100900,711025110,5940,5930,5940,5930,458
20230905,100800,708308770,5930,5930,5930,5930,46
20230905,100700,708035990,5940,5940,5940,5940,1
20230905,100600,708030050,5940,5940,5940,5940,120
20230905,100500,707317250,5940,5940,5940,5940,0
20230905,100400,707317250,5940,5940,5940,5940,145
20230905,100300,706455950,5940,5940,5940,5940,106
20230905,100200,705826310,5930,5920,5930,5920,1324
20230905,100100,697980920,5920,5930,5930,5920,1819
20230905,100000,687210440,5930,5930,5930,5920,2536
20230905,095900,672180540,5930,5930,5930,5920,7
20230905,095800,672139040,5930,5930,5930,5930,983
20230905,095700,666309850,5930,5930,5930,5930,2064
20230905,095600,654070330,5940,5940,5950,5940,1078
20230905,095500,647666780,5940,5940,5940,5940,0
20230905,095400,647666780,5940,5940,5940,5940,15
20230905,095300,647577680,5940,5940,5940,5930,19
20230905,095200,647464920,5930,5940,5940,5930,808
20230905,095100,642672620,5950,5940,5950,5940,35
20230905,095000,642464670,5940,5940,5940,5940,544
20230905,094900,639233310,5950,5940,5950,5940,58
20230905,094800,638888740,5940,5950,5950,5940,14
20230905,094700,638805560,5930,5930,5930,5930,1136
20230905,094600,632069080,5930,5930,5930,5930,692
20230905,094500,627965520,5930,5940,5940,5930,1041
20230905,094400,621789740,5940,5940,5940,5930,915
20230905,094300,616362050,5950,5940,5950,5940,334
20230905,094200,614375090,5940,5940,5940,5940,269
20230905,094100,612777230,5930,5930,5930,5930,336
20230905,094000,610784750,5910,5920,5920,5910,1153
20230905,093900,603970510,5920,5930,5930,5910,5679
20230905,093800,570378250,5930,5940,5940,5930,209
20230905,093700,569138790,5930,5930,5940,5930,965
20230905,093600,563416330,5940,5920,5940,5920,1691
20230905,093500,553405570,5920,5930,5930,5920,8924
20230905,093400,500514640,5930,5930,5930,5930,887
20230905,093300,495254730,5930,5940,5950,5930,1676
20230905,093200,485293250,5930,5930,5950,5930,1665
20230905,093100,475419760,5930,5930,5930,5930,1127
20230905,093000,468736650,5930,5930,5940,5930,1049
20230905,092900,462515980,5930,5930,5940,5930,1207
20230905,092800,455355400,5930,5930,5930,5920,1178
20230905,092700,448375790,5930,5930,5930,5920,1992
20230905,092600,436571240,5930,5920,5930,5920,1045
20230905,092500,430384230,5940,5940,5940,5910,9127
20230905,092400,376299750,5940,5970,5970,5940,11588
20230905,092300,307354600,5970,5970,5970,5970,29
20230905,092200,307181470,5970,5960,5970,5960,8625
20230905,092100,255754770,5960,5970,5980,5960,3262
20230905,092000,236280380,5970,5970,5980,5970,244
20230905,091900,234823110,5970,5970,5970,5970,1638
20230905,091800,225044250,5970,5980,5980,5970,650
20230905,091700,221163250,5970,5980,5980,5970,1239
20230905,091600,213766360,5980,5990,5990,5980,7939
20230905,091500,166279140,5990,5980,5990,5980,3916
20230905,091400,142857470,5980,5980,5980,5980,200
20230905,091300,141661470,5980,5980,5990,5970,1787
20230905,091200,130983040,5980,5990,5990,5980,842
20230905,091100,125947730,5990,6000,6000,5990,28
20230905,091000,125779960,6000,5990,6000,5990,21
20230905,090900,125654160,6000,6010,6010,6000,724
20230905,090800,121308910,6030,6020,6030,6020,2168
20230905,090700,108257540,6020,6020,6020,6020,2260
20230905,090600,94652340,6020,5980,6020,5980,6071
20230905,090500,58217130,5980,6000,6000,5980,372
20230905,090400,55991520,5990,5970,5990,5970,2206
20230905,090300,42799850,5970,5970,5970,5960,2801
20230905,090200,26081870,5970,5990,6000,5970,1951
20230905,090100,14408270,6010,6010,6010,6010,64
20230905,090000,14023630,6010,5980,6010,5980,2341