stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230908,183100,1678464560,5660,5660,5660,5660,4349
20230908,183000,1678464560,5660,5660,5660,5660,0
20230908,182900,1678464560,5660,5660,5660,5660,0
20230908,182800,1678464560,5660,5660,5660,5660,0
20230908,182700,1678464560,5660,5660,5660,5660,0
20230908,182600,1678464560,5660,5660,5660,5660,0
20230908,182500,1678464560,5660,5660,5660,5660,0
20230908,182400,1678464560,5660,5660,5660,5660,0
20230908,182300,1678464560,5660,5660,5660,5660,0
20230908,182200,1678464560,5660,5660,5660,5660,0
20230908,182100,1678464560,5660,5660,5660,5660,0
20230908,182000,1678464560,5660,5660,5660,5660,0
20230908,181900,1678464560,5660,5660,5660,5660,0
20230908,181800,1678464560,5660,5660,5660,5660,0
20230908,181700,1678464560,5660,5660,5660,5660,0
20230908,181600,1678464560,5660,5660,5660,5660,0
20230908,181500,1678464560,5660,5660,5660,5660,0
20230908,181400,1678464560,5660,5660,5660,5660,0
20230908,181300,1678464560,5660,5660,5660,5660,0
20230908,181200,1678464560,5660,5660,5660,5660,0
20230908,181100,1678464560,5660,5660,5660,5660,0
20230908,181000,1678464560,5660,5660,5660,5660,0
20230908,180900,1678464560,5660,5660,5660,5660,0
20230908,180800,1678464560,5660,5660,5660,5660,0
20230908,180700,1678464560,5660,5660,5660,5660,0
20230908,180600,1678464560,5660,5660,5660,5660,0
20230908,180500,1678464560,5660,5660,5660,5660,0
20230908,180400,1678464560,5660,5660,5660,5660,0
20230908,180300,1678464560,5660,5660,5660,5660,0
20230908,180200,1678464560,5660,5660,5660,5660,0
20230908,180100,1678464560,5660,5660,5660,5660,4349
20230908,180000,1678464560,5660,5660,5660,5660,0
20230908,175900,1678464560,5660,5660,5660,5660,0
20230908,175800,1678464560,5660,5660,5660,5660,0
20230908,175700,1678464560,5660,5660,5660,5660,0
20230908,175600,1678464560,5660,5660,5660,5660,0
20230908,175500,1678464560,5660,5660,5660,5660,0
20230908,175400,1678464560,5660,5660,5660,5660,0
20230908,175300,1678464560,5660,5660,5660,5660,0
20230908,175200,1678464560,5660,5660,5660,5660,0
20230908,175100,1678464560,5660,5660,5660,5660,0
20230908,175000,1678464560,5660,5660,5660,5660,0
20230908,174900,1678464560,5660,5660,5660,5660,0
20230908,174800,1678464560,5660,5660,5660,5660,0
20230908,174700,1678464560,5660,5660,5660,5660,0
20230908,174600,1678464560,5660,5660,5660,5660,0
20230908,174500,1678464560,5660,5660,5660,5660,0
20230908,174400,1678464560,5660,5660,5660,5660,0
20230908,174300,1678464560,5660,5660,5660,5660,0
20230908,174200,1678464560,5660,5660,5660,5660,0
20230908,174100,1678464560,5660,5660,5660,5660,0
20230908,174000,1678464560,5660,5660,5660,5660,0
20230908,173900,1678464560,5660,5660,5660,5660,0
20230908,173800,1678464560,5660,5660,5660,5660,0
20230908,173700,1678464560,5660,5660,5660,5660,0
20230908,173600,1678464560,5660,5660,5660,5660,0
20230908,173500,1678464560,5660,5660,5660,5660,0
20230908,173400,1678464560,5660,5660,5660,5660,0
20230908,173300,1678464560,5660,5660,5660,5660,0
20230908,173200,1678464560,5660,5660,5660,5660,0
20230908,173100,1678464560,5660,5660,5660,5660,4349
20230908,173000,1678464560,5660,5660,5660,5660,0
20230908,172900,1678464560,5660,5660,5660,5660,0
20230908,172800,1678464560,5660,5660,5660,5660,0
20230908,172700,1678464560,5660,5660,5660,5660,0
20230908,172600,1678464560,5660,5660,5660,5660,0
20230908,172500,1678464560,5660,5660,5660,5660,0
20230908,172400,1678464560,5660,5660,5660,5660,0
20230908,172300,1678464560,5660,5660,5660,5660,0
20230908,172200,1678464560,5660,5660,5660,5660,0
20230908,172100,1678464560,5660,5660,5660,5660,0
20230908,172000,1678464560,5660,5660,5660,5660,0
20230908,171900,1678464560,5660,5660,5660,5660,0
20230908,171800,1678464560,5660,5660,5660,5660,0
20230908,171700,1678464560,5660,5660,5660,5660,0
20230908,171600,1678464560,5660,5660,5660,5660,0
20230908,171500,1678464560,5660,5660,5660,5660,0
20230908,171400,1678464560,5660,5660,5660,5660,0
20230908,171300,1678464560,5660,5660,5660,5660,0
20230908,171200,1678464560,5660,5660,5660,5660,0
20230908,171100,1678464560,5660,5660,5660,5660,0
20230908,171000,1678464560,5660,5660,5660,5660,0
20230908,170900,1678464560,5660,5660,5660,5660,0
20230908,170800,1678464560,5660,5660,5660,5660,0
20230908,170700,1678464560,5660,5660,5660,5660,0
20230908,170600,1678464560,5660,5660,5660,5660,0
20230908,170500,1678464560,5660,5660,5660,5660,0
20230908,170400,1678464560,5660,5660,5660,5660,0
20230908,170300,1678464560,5660,5660,5660,5660,0
20230908,170200,1678464560,5660,5660,5660,5660,0
20230908,170100,1678464560,5660,5660,5660,5660,4349
20230908,170000,1678464560,5660,5660,5660,5660,0
20230908,165900,1678464560,5660,5660,5660,5660,0
20230908,165800,1678464560,5660,5660,5660,5660,0
20230908,165700,1678464560,5660,5660,5660,5660,0
20230908,165600,1678464560,5660,5660,5660,5660,0
20230908,165500,1678464560,5660,5660,5660,5660,0
20230908,165400,1678464560,5660,5660,5660,5660,0
20230908,165300,1678464560,5660,5660,5660,5660,0
20230908,165200,1678464560,5660,5660,5660,5660,0
20230908,165100,1678464560,5660,5660,5660,5660,0
20230908,165000,1678464560,5660,5660,5660,5660,0
20230908,164900,1678464560,5660,5660,5660,5660,0
20230908,164800,1678464560,5660,5660,5660,5660,0
20230908,164700,1678464560,5660,5660,5660,5660,0
20230908,164600,1678464560,5660,5660,5660,5660,0
20230908,164500,1678464560,5660,5660,5660,5660,0
20230908,164400,1678464560,5660,5660,5660,5660,0
20230908,164300,1678464560,5660,5660,5660,5660,0
20230908,164200,1678464560,5660,5660,5660,5660,0
20230908,164100,1678464560,5660,5660,5660,5660,0
20230908,164000,1678464560,5660,5660,5660,5660,0
20230908,163900,1678464560,5660,5660,5660,5660,0
20230908,163800,1678464560,5660,5660,5660,5660,0
20230908,163700,1678464560,5660,5660,5660,5660,0
20230908,163600,1678464560,5660,5660,5660,5660,0
20230908,163500,1678464560,5660,5660,5660,5660,0
20230908,163400,1678464560,5660,5660,5660,5660,0
20230908,163300,1678464560,5660,5660,5660,5660,0
20230908,163200,1678464560,5660,5660,5660,5660,0
20230908,163100,1678464560,5660,5660,5660,5660,4349
20230908,163000,1678464560,5660,5660,5660,5660,0
20230908,162900,1678464560,5660,5660,5660,5660,0
20230908,162800,1678464560,5660,5660,5660,5660,0
20230908,162700,1678464560,5660,5660,5660,5660,0
20230908,162600,1678464560,5660,5660,5660,5660,0
20230908,162500,1678464560,5660,5660,5660,5660,0
20230908,162400,1678464560,5660,5660,5660,5660,0
20230908,162300,1678464560,5660,5660,5660,5660,0
20230908,162200,1678464560,5660,5660,5660,5660,0
20230908,162100,1678464560,5660,5660,5660,5660,0
20230908,162000,1678464560,5660,5660,5660,5660,0
20230908,161900,1678464560,5660,5660,5660,5660,0
20230908,161800,1678464560,5660,5660,5660,5660,0
20230908,161700,1678464560,5660,5660,5660,5660,0
20230908,161600,1678464560,5660,5660,5660,5660,0
20230908,161500,1678464560,5660,5660,5660,5660,0
20230908,161400,1678464560,5660,5660,5660,5660,0
20230908,161300,1678464560,5660,5660,5660,5660,0
20230908,161200,1678464560,5660,5660,5660,5660,0
20230908,161100,1678464560,5660,5660,5660,5660,0
20230908,161000,1678464560,5660,5660,5660,5660,0
20230908,160900,1678464560,5660,5660,5660,5660,0
20230908,160800,1678464560,5660,5660,5660,5660,0
20230908,160700,1678464560,5660,5660,5660,5660,0
20230908,160600,1678464560,5660,5660,5660,5660,0
20230908,160500,1678464560,5660,5660,5660,5660,0
20230908,160400,1678464560,5660,5660,5660,5660,0
20230908,160300,1678464560,5660,5660,5660,5660,0
20230908,160200,1678464560,5660,5660,5660,5660,0
20230908,160100,1678464560,5660,5660,5660,5660,4349
20230908,160000,1678464560,5660,5660,5660,5660,0
20230908,155900,1678464560,5660,5660,5660,5660,0
20230908,155800,1678464560,5660,5660,5660,5660,0
20230908,155700,1678464560,5660,5660,5660,5660,0
20230908,155600,1678464560,5660,5660,5660,5660,0
20230908,155500,1678464560,5660,5660,5660,5660,0
20230908,155400,1678464560,5660,5660,5660,5660,0
20230908,155300,1678464560,5660,5660,5660,5660,0
20230908,155200,1678464560,5660,5660,5660,5660,0
20230908,155100,1678464560,5660,5660,5660,5660,0
20230908,155000,1678464560,5660,5660,5660,5660,0
20230908,154900,1678464560,5660,5660,5660,5660,0
20230908,154800,1678464560,5660,5660,5660,5660,0
20230908,154700,1678464560,5660,5660,5660,5660,0
20230908,154600,1678464560,5660,5660,5660,5660,0
20230908,154500,1678464560,5660,5660,5660,5660,0
20230908,154400,1678464560,5660,5660,5660,5660,0
20230908,154300,1678464560,5660,5660,5660,5660,0
20230908,154200,1678464560,5660,5660,5660,5660,0
20230908,154100,1678464560,5660,5660,5660,5660,0
20230908,154000,1678464560,5660,5660,5660,5660,0
20230908,153900,1678464560,5660,5660,5660,5660,0
20230908,153800,1678464560,5660,5660,5660,5660,0
20230908,153700,1678464560,5660,5660,5660,5660,0
20230908,153600,1678464560,5660,5660,5660,5660,0
20230908,153500,1678464560,5660,5660,5660,5660,0
20230908,153400,1678464560,5660,5660,5660,5660,0
20230908,153300,1678464560,5660,5660,5660,5660,0
20230908,153200,1678464560,5660,5660,5660,5660,0
20230908,153100,1678464560,5660,5660,5660,5660,4349
20230908,153000,1678464560,5660,5660,5660,5660,4349
20230908,152900,1653849220,5630,5630,5630,5630,0
20230908,152800,1653849220,5630,5630,5630,5630,0
20230908,152700,1653849220,5630,5630,5630,5630,0
20230908,152600,1653849220,5630,5630,5630,5630,0
20230908,152500,1653849220,5630,5630,5630,5630,0
20230908,152400,1653849220,5630,5630,5630,5630,0
20230908,152300,1653849220,5630,5630,5630,5630,0
20230908,152200,1653849220,5630,5630,5630,5630,0
20230908,152100,1653849220,5630,5630,5630,5630,0
20230908,152000,1653849220,5630,5630,5630,5630,0
20230908,151900,1653849220,5630,5660,5670,5630,786
20230908,151800,1649406520,5660,5650,5660,5650,346
20230908,151700,1647451290,5660,5660,5660,5630,6291
20230908,151600,1611970900,5660,5650,5660,5650,448
20230908,151500,1609437220,5660,5660,5660,5640,2185
20230908,151400,1597089700,5660,5650,5660,5650,1904
20230908,151300,1586331110,5650,5640,5650,5640,148
20230908,151200,1585494920,5630,5620,5670,5620,18074
20230908,151100,1483349550,5620,5620,5620,5620,716
20230908,151000,1479325630,5620,5620,5620,5620,265
20230908,150900,1477836330,5620,5610,5620,5610,1182
20230908,150800,1471204430,5610,5610,5620,5610,2806
20230908,150700,1455456650,5610,5620,5620,5610,111
20230908,150600,1454833490,5620,5610,5620,5600,1638
20230908,150500,1445637970,5610,5620,5620,5600,260
20230908,150400,1444180050,5620,5620,5620,5610,5995
20230908,150300,1410545710,5620,5610,5620,5610,495
20230908,150200,1407768350,5620,5620,5620,5610,531
20230908,150100,1404788270,5620,5610,5620,5610,98
20230908,150000,1404238390,5620,5610,5620,5610,66
20230908,145900,1403868060,5610,5600,5610,5600,237
20230908,145800,1402540110,5600,5620,5620,5600,352
20230908,145700,1400568270,5600,5610,5620,5600,301
20230908,145600,1398879600,5610,5600,5610,5600,3364
20230908,145500,1380007600,5610,5610,5610,5600,593
20230908,145400,1376685940,5600,5610,5610,5600,303
20230908,145300,1374988150,5610,5610,5610,5600,2164
20230908,145200,1362848120,5600,5610,5610,5600,118
20230908,145100,1362186190,5610,5600,5610,5600,199
20230908,145000,1361069840,5610,5610,5610,5610,96
20230908,144900,1360531280,5610,5610,5610,5610,89
20230908,144800,1360031990,5610,5610,5610,5610,2226
20230908,144700,1347544130,5610,5600,5610,5600,332
20230908,144600,1345683560,5600,5610,5610,5600,433
20230908,144500,1343258430,5600,5610,5610,5600,95
20230908,144400,1342725530,5610,5600,5610,5600,387
20230908,144300,1340554500,5600,5600,5600,5600,5
20230908,144200,1340526500,5610,5600,5610,5600,80
20230908,144100,1340077740,5600,5600,5610,5600,1034
20230908,144000,1334284560,5590,5600,5600,5590,212
20230908,143900,1333098910,5600,5600,5600,5600,33
20230908,143800,1332914110,5590,5600,5600,5590,101
20230908,143700,1332348550,5600,5610,5610,5600,453
20230908,143600,1329811450,5610,5610,5610,5610,93
20230908,143500,1329289720,5610,5610,5610,5600,130
20230908,143400,1328560470,5610,5600,5610,5600,40
20230908,143300,1328336140,5600,5610,5610,5600,83
20230908,143200,1327870590,5600,5600,5600,5600,310
20230908,143100,1326134590,5610,5600,5610,5600,847
20230908,143000,1321390420,5600,5610,5610,5600,341
20230908,142900,1319479660,5610,5610,5610,5610,144
20230908,142800,1318671820,5610,5610,5610,5600,155
20230908,142700,1317802310,5600,5600,5600,5600,794
20230908,142600,1313355910,5610,5610,5610,5600,1044
20230908,142500,1307509110,5610,5590,5610,5590,326
20230908,142400,1305683600,5600,5600,5600,5590,935
20230908,142300,1300447670,5600,5600,5600,5590,184
20230908,142200,1299417320,5600,5600,5600,5600,99
20230908,142100,1298862920,5590,5590,5590,5590,486
20230908,142000,1296146180,5600,5600,5600,5600,98
20230908,141900,1295597380,5590,5600,5600,5590,165
20230908,141800,1294674380,5600,5590,5600,5590,73
20230908,141700,1294265630,5590,5590,5600,5590,1101
20230908,141600,1288110720,5600,5590,5600,5590,210
20230908,141500,1286935440,5600,5580,5600,5580,133
20230908,141400,1286191250,5580,5610,5610,5580,888
20230908,141300,1281224160,5610,5600,5610,5600,1049
20230908,141200,1275349370,5590,5600,5600,5590,103
20230908,141100,1274772620,5600,5600,5600,5590,67
20230908,141000,1274397460,5600,5590,5600,5590,128
20230908,140900,1273681590,5590,5590,5590,5580,65
20230908,140800,1273318280,5590,5590,5590,5590,40
20230908,140700,1273094680,5590,5580,5590,5580,38
20230908,140600,1272882310,5590,5590,5590,5590,254
20230908,140500,1271462450,5580,5580,5580,5580,389
20230908,140400,1269291830,5580,5580,5580,5570,193
20230908,140300,1268215030,5580,5580,5580,5580,275
20230908,140200,1266680530,5580,5570,5580,5570,37
20230908,140100,1266474110,5580,5580,5580,5580,136
20230908,140000,1265715230,5570,5590,5590,5570,1004
20230908,135900,1260117780,5590,5570,5590,5570,187
20230908,135800,1259073380,5580,5580,5580,5580,75
20230908,135700,1258654880,5580,5580,5580,5580,1366
20230908,135600,1251032600,5590,5580,5590,5580,4660
20230908,135500,1225025650,5580,5600,5600,5580,42
20230908,135400,1224790550,5590,5590,5590,5590,333
20230908,135300,1222929080,5600,5580,5600,5580,2149
20230908,135200,1210935890,5580,5580,5580,5580,206
20230908,135100,1209786410,5590,5590,5600,5590,2563
20230908,135000,1195458680,5600,5610,5610,5600,117
20230908,134900,1194802830,5600,5600,5600,5600,1145
20230908,134800,1188390830,5590,5600,5600,5590,42
20230908,134700,1188155680,5600,5600,5600,5600,67
20230908,134600,1187780480,5600,5600,5600,5590,98
20230908,134500,1187231720,5600,5600,5600,5590,740
20230908,134400,1183087760,5610,5610,5610,5610,109
20230908,134300,1182476270,5610,5600,5610,5600,102
20230908,134200,1181904100,5600,5600,5600,5600,546
20230908,134100,1178846500,5600,5600,5600,5600,57
20230908,134000,1178527300,5600,5600,5610,5600,2462
20230908,133900,1164739650,5600,5610,5610,5600,195
20230908,133800,1163645740,5610,5610,5610,5610,1230
20230908,133700,1156745440,5620,5620,5620,5620,121
20230908,133600,1156065420,5620,5610,5620,5610,1171
20230908,133500,1149494610,5610,5610,5610,5610,33
20230908,133400,1149309480,5610,5610,5610,5600,246
20230908,133300,1147929460,5600,5600,5600,5600,7
20230908,133200,1147890260,5610,5610,5610,5600,344
20230908,133100,1145962270,5600,5610,5610,5600,153
20230908,133000,1145103980,5610,5610,5610,5600,1158
20230908,132900,1138609100,5600,5600,5600,5590,2808
20230908,132800,1122884340,5600,5600,5600,5600,2
20230908,132700,1122873140,5600,5600,5600,5590,302
20230908,132600,1121182980,5600,5590,5600,5580,476
20230908,132500,1118521860,5590,5590,5590,5590,528
20230908,132400,1115570340,5590,5600,5600,5590,417
20230908,132300,1113235500,5600,5610,5610,5600,35
20230908,132200,1113039160,5600,5610,5610,5600,60
20230908,132100,1112702600,5610,5600,5610,5600,77
20230908,132000,1112270720,5590,5600,5600,5590,49
20230908,131900,1111996370,5610,5590,5610,5590,62
20230908,131800,1111648630,5590,5600,5610,5590,488
20230908,131700,1108915750,5600,5590,5600,5590,716
20230908,131600,1104908190,5600,5590,5600,5590,639
20230908,131500,1101336170,5590,5610,5610,5590,1608
20230908,131400,1092335230,5610,5610,5610,5610,43
20230908,131300,1092094000,5600,5600,5610,5600,138
20230908,131200,1091320870,5600,5600,5610,5600,360
20230908,131100,1089304300,5610,5600,5610,5600,509
20230908,131000,1086453400,5610,5620,5620,5600,1505
20230908,130900,1078024030,5610,5610,5610,5610,160
20230908,130800,1077126430,5610,5620,5620,5610,103
20230908,130700,1076547610,5620,5610,5620,5610,565
20230908,130600,1073377020,5620,5620,5620,5620,102
20230908,130500,1072803780,5620,5620,5620,5610,143
20230908,130400,1072000160,5610,5610,5610,5610,28
20230908,130300,1071843080,5610,5600,5610,5600,16
20230908,130200,1071753370,5610,5600,5610,5600,431
20230908,130100,1069339600,5590,5600,5600,5590,258
20230908,130000,1067894840,5600,5590,5600,5590,80
20230908,125900,1067446880,5590,5590,5590,5590,164
20230908,125800,1066530120,5590,5600,5610,5590,282
20230908,125700,1064953610,5610,5600,5610,5600,283
20230908,125600,1063368310,5600,5600,5600,5600,270
20230908,125500,1061856310,5600,5600,5600,5600,83
20230908,125400,1061391510,5580,5590,5600,5580,1004
20230908,125300,1055774520,5590,5570,5590,5570,5
20230908,125200,1055746650,5590,5580,5590,5580,1689
20230908,125100,1046311240,5580,5580,5580,5580,5
20230908,125000,1046283340,5590,5580,5590,5570,413
20230908,124900,1043978350,5580,5580,5580,5570,105
20230908,124800,1043392500,5580,5590,5590,5580,1120
20230908,124700,1037142270,5580,5580,5590,5580,205
20230908,124600,1035998040,5590,5590,5590,5580,103
20230908,124500,1035422320,5580,5580,5580,5580,141
20230908,124400,1034635540,5580,5570,5580,5570,37
20230908,124300,1034429120,5580,5580,5580,5580,98
20230908,124200,1033882280,5580,5570,5580,5570,70
20230908,124100,1033491720,5580,5570,5580,5570,38
20230908,124000,1033279730,5580,5590,5590,5580,1891
20230908,123900,1022727900,5590,5580,5590,5580,110
20230908,123800,1022113090,5590,5590,5590,5590,85
20230908,123700,1021637940,5590,5580,5590,5580,101
20230908,123600,1021073580,5580,5590,5590,5580,606
20230908,123500,1017686110,5590,5590,5590,5580,185
20230908,123400,1016652000,5580,5590,5590,5580,2246
20230908,123300,1004114590,5600,5590,5600,5590,113
20230908,123200,1003482080,5580,5580,5580,5580,54
20230908,123100,1003180760,5590,5590,5590,5590,43
20230908,123000,1002940390,5590,5590,5590,5580,153
20230908,122900,1002085160,5580,5580,5580,5580,7
20230908,122800,1002046100,5580,5600,5600,5580,392
20230908,122700,999854860,5600,5590,5600,5590,1149
20230908,122600,993431610,5600,5610,5610,5600,112
20230908,122500,992803940,5600,5590,5600,5590,37
20230908,122400,992596780,5600,5600,5600,5600,0
20230908,122300,992596780,5600,5600,5600,5590,469
20230908,122200,989970430,5600,5600,5600,5600,62
20230908,122100,989623230,5590,5610,5610,5590,484
20230908,122000,986912510,5610,5600,5610,5600,402
20230908,121900,984660330,5610,5610,5610,5610,33
20230908,121800,984475200,5610,5600,5610,5600,60
20230908,121700,984138650,5610,5610,5610,5610,99
20230908,121600,983583260,5600,5610,5610,5600,83
20230908,121500,983117670,5610,5600,5610,5600,1012
20230908,121400,977450390,5610,5610,5610,5610,105
20230908,121300,976861340,5610,5610,5610,5610,482
20230908,121200,974157320,5620,5610,5620,5610,40
20230908,121100,973932590,5610,5620,5630,5610,85
20230908,121000,973454470,5620,5620,5620,5620,66
20230908,120900,973083550,5610,5630,5630,5610,551
20230908,120800,969985470,5620,5630,5630,5620,36
20230908,120700,969782830,5630,5630,5630,5630,65
20230908,120600,969416880,5620,5620,5640,5620,100
20230908,120500,968853650,5630,5630,5630,5630,67
20230908,120400,968476440,5630,5620,5630,5620,584
20230908,120300,965188530,5630,5630,5630,5630,35
20230908,120200,964991480,5620,5620,5630,5620,377
20230908,120100,962872650,5620,5610,5620,5610,143
20230908,120000,962069040,5610,5610,5610,5610,4
20230908,115900,962046600,5610,5620,5620,5610,57
20230908,115800,961726300,5620,5620,5620,5610,304
20230908,115700,960017850,5610,5610,5610,5610,5
20230908,115600,959989800,5610,5610,5620,5600,73
20230908,115500,959579820,5610,5620,5620,5610,2039
20230908,115400,948120710,5610,5630,5630,5610,1457
20230908,115300,939938050,5620,5610,5620,5610,37
20230908,115200,939730150,5610,5610,5620,5610,40
20230908,115100,939505420,5630,5620,5630,5620,324
20230908,115000,937684030,5610,5620,5620,5610,244
20230908,114900,936312790,5630,5620,5630,5620,69
20230908,114800,935924420,5630,5600,5630,5600,1403
20230908,114700,928062520,5590,5600,5600,5590,83
20230908,114600,927597790,5600,5600,5600,5600,0
20230908,114500,927597790,5600,5590,5600,5590,150
20230908,114400,926758170,5590,5590,5600,5590,127
20230908,114300,926047370,5590,5590,5590,5590,5
20230908,114200,926019420,5600,5610,5610,5600,219
20230908,114100,924791570,5600,5600,5600,5600,576
20230908,114000,921565970,5610,5600,5610,5600,40
20230908,113900,921341650,5610,5600,5610,5600,90
20230908,113800,920836780,5610,5610,5610,5600,71
20230908,113700,920438510,5610,5610,5610,5600,121
20230908,113600,919760100,5610,5600,5610,5600,1373
20230908,113500,912070930,5600,5590,5600,5590,1252
20230908,113400,905059770,5580,5600,5610,5580,2070
20230908,113300,893491590,5600,5600,5600,5590,1083
20230908,113200,887426850,5590,5610,5610,5590,110
20230908,113100,886810470,5590,5580,5600,5580,49
20230908,113000,886536340,5580,5580,5580,5580,2000
20230908,112900,875376340,5580,5610,5610,5580,885
20230908,112800,870425970,5620,5610,5620,5580,1063
20230908,112700,864484470,5610,5600,5610,5600,627
20230908,112600,860972570,5600,5600,5600,5590,138
20230908,112500,860199860,5600,5590,5600,5590,1120
20230908,112400,853937190,5570,5580,5580,5570,898
20230908,112300,848933640,5580,5570,5580,5570,921
20230908,112200,843801040,5580,5580,5580,5580,351
20230908,112100,841842460,5590,5590,5590,5570,2163
20230908,112000,829792010,5580,5590,5590,5580,162
20230908,111900,828887200,5580,5580,5590,5580,129
20230908,111800,828166670,5580,5580,5580,5580,153
20230908,111700,827312930,5580,5580,5590,5580,538
20230908,111600,824310410,5590,5580,5590,5580,106
20230908,111500,823717940,5590,5570,5590,5570,61
20230908,111400,823377010,5570,5570,5570,5570,65
20230908,111300,823014960,5570,5590,5590,5570,2116
20230908,111200,811221340,5590,5590,5590,5580,87
20230908,111100,810735110,5580,5580,5580,5580,669
20230908,111000,807002090,5570,5580,5580,5570,173
20230908,110900,806036870,5570,5570,5580,5570,203
20230908,110800,804905980,5580,5580,5580,5570,380
20230908,110700,802785920,5580,5580,5580,5570,145
20230908,110600,801976850,5570,5590,5590,5570,161
20230908,110500,801079030,5580,5600,5600,5580,1165
20230908,110400,794576610,5600,5600,5600,5590,129
20230908,110300,793855030,5590,5600,5600,5590,180
20230908,110200,792847120,5600,5590,5600,5590,63
20230908,110100,792494390,5600,5580,5600,5580,2577
20230908,110000,778098830,5580,5580,5580,5570,140
20230908,105900,777317990,5580,5560,5580,5560,24
20230908,105800,777184200,5580,5580,5580,5570,311
20230908,105700,775451360,5580,5580,5590,5580,152
20230908,105600,774602170,5580,5570,5580,5560,635
20230908,105500,771066870,5580,5570,5590,5570,213
20230908,105400,769877590,5580,5590,5590,5580,1384
20230908,105300,762153750,5590,5590,5590,5580,86
20230908,105200,761673050,5590,5580,5590,5580,30
20230908,105100,761505520,5590,5580,5590,5580,162
20230908,105000,760600540,5590,5590,5590,5580,188
20230908,104900,759549660,5590,5590,5590,5580,1036
20230908,104800,753758450,5600,5600,5600,5590,109
20230908,104700,753148090,5590,5600,5600,5590,1475
20230908,104600,744902440,5590,5600,5600,5590,129
20230908,104500,744180310,5600,5610,5610,5600,378
20230908,104400,742062960,5600,5600,5610,5590,1494
20230908,104300,733704320,5600,5600,5610,5600,807
20230908,104200,729184790,5610,5610,5610,5610,118
20230908,104100,728522810,5610,5610,5610,5600,753
20230908,104000,724304350,5610,5610,5610,5610,145
20230908,103900,723490900,5600,5600,5610,5600,410
20230908,103800,721194730,5610,5610,5610,5610,336
20230908,103700,719309770,5600,5610,5620,5600,235
20230908,103600,717989480,5620,5610,5620,5600,1115
20230908,103500,711733690,5610,5590,5610,5590,223
20230908,103400,710484790,5590,5610,5610,5590,169
20230908,103300,709538810,5610,5590,5610,5590,62
20230908,103200,709191110,5600,5600,5610,5600,431
20230908,103100,706777370,5600,5590,5610,5590,226
20230908,103000,705511100,5610,5610,5630,5600,2053
20230908,102900,694008880,5630,5620,5630,5610,1055
20230908,102800,688079690,5620,5600,5620,5600,110
20230908,102700,687462040,5600,5630,5630,5600,204
20230908,102600,686318140,5630,5610,5630,5610,3168
20230908,102500,668512670,5610,5600,5610,5600,219
20230908,102400,667285150,5610,5610,5610,5600,147
20230908,102300,666461020,5600,5600,5610,5600,970
20230908,102200,661028780,5600,5600,5600,5590,331
20230908,102100,659175250,5600,5600,5600,5600,177
20230908,102000,658184050,5590,5600,5600,5590,21
20230908,101900,658066520,5590,5580,5590,5570,237
20230908,101800,656744520,5580,5580,5580,5580,91
20230908,101700,656236740,5580,5590,5600,5580,2021
20230908,101600,644942410,5590,5580,5590,5580,854
20230908,101500,640176350,5570,5560,5580,5560,717
20230908,101400,636182820,5570,5560,5570,5560,160
20230908,101300,635292150,5570,5570,5580,5570,46
20230908,101200,635035800,5570,5570,5580,5560,771
20230908,101100,630741230,5570,5580,5580,5560,648
20230908,101000,627130530,5580,5570,5580,5570,17
20230908,100900,627035710,5580,5590,5590,5540,1861
20230908,100800,616700120,5580,5540,5580,5540,5424
20230908,100700,586536390,5540,5550,5550,5540,37
20230908,100600,586331070,5550,5540,5550,5540,173
20230908,100500,585371580,5550,5530,5550,5530,535
20230908,100400,582411430,5530,5550,5550,5530,42
20230908,100300,582178390,5550,5540,5550,5520,440
20230908,100200,579746100,5550,5550,5550,5540,321
20230908,100100,577966600,5550,5550,5550,5530,3616
20230908,100000,557968440,5550,5540,5550,5520,4716
20230908,095900,531924130,5540,5530,5540,5530,88
20230908,095800,531437110,5530,5540,5550,5530,6962
20230908,095700,492920470,5540,5530,5550,5530,819
20230908,095600,488379710,5530,5540,5540,5530,1833
20230908,095500,478230260,5530,5530,5530,5520,2280
20230908,095400,465626650,5530,5530,5540,5530,45
20230908,095300,465377470,5530,5540,5540,5530,1129
20230908,095200,459126180,5540,5530,5540,5530,175
20230908,095100,458157200,5530,5530,5540,5530,671
20230908,095000,454446540,5530,5540,5550,5530,2005
20230908,094900,443352830,5540,5540,5540,5530,1541
20230908,094800,434817090,5540,5540,5550,5540,1321
20230908,094700,427498740,5540,5550,5550,5540,247
20230908,094600,426128380,5560,5540,5560,5540,1026
20230908,094500,420434100,5540,5540,5540,5530,1895
20230908,094400,409935830,5540,5540,5540,5520,729
20230908,094300,405905010,5530,5550,5550,5530,671
20230908,094200,402189910,5540,5540,5540,5530,2296
20230908,094100,389485980,5540,5540,5550,5540,971
20230908,094000,384106280,5540,5540,5540,5540,927
20230908,093900,378970700,5540,5540,5540,5540,570
20230908,093800,375812900,5540,5540,5550,5540,230
20230908,093700,374537490,5540,5550,5550,5530,4886
20230908,093600,347494660,5540,5560,5560,5540,6435
20230908,093500,311792220,5550,5570,5570,5550,1888
20230908,093400,301293550,5570,5570,5590,5570,52
20230908,093300,301003750,5570,5560,5590,5560,1048
20230908,093200,295163990,5560,5550,5560,5550,2968
20230908,093100,278662560,5560,5560,5570,5550,1082
20230908,093000,272646670,5570,5560,5570,5560,2812
20230908,092900,257011860,5560,5560,5560,5560,474
20230908,092800,254376420,5560,5570,5570,5560,586
20230908,092700,251112490,5570,5580,5580,5570,1318
20230908,092600,243764710,5580,5590,5600,5580,2967
20230908,092500,227179220,5600,5610,5610,5600,369
20230908,092400,225112740,5610,5600,5610,5600,827
20230908,092300,220481390,5600,5600,5600,5590,3039
20230908,092200,203463030,5600,5610,5610,5600,511
20230908,092100,200601330,5600,5610,5620,5600,2250
20230908,092000,187985080,5610,5610,5620,5610,55
20230908,091900,187676520,5620,5630,5630,5610,2566
20230908,091800,173252810,5630,5630,5640,5630,1741
20230908,091700,163449920,5620,5620,5630,5620,985
20230908,091600,157913370,5620,5630,5630,5620,30
20230908,091500,157744570,5630,5640,5640,5620,534
20230908,091400,154737950,5640,5640,5640,5630,787
20230908,091300,150299330,5620,5620,5620,5620,0
20230908,091200,150299330,5620,5630,5630,5610,3330
20230908,091100,131587980,5650,5640,5660,5640,1679
20230908,091000,122112290,5660,5640,5660,5620,1634
20230908,090900,112893350,5640,5640,5640,5630,637
20230908,090800,109306970,5630,5630,5640,5630,1068
20230908,090700,103294110,5630,5630,5640,5630,640
20230908,090600,99690900,5620,5610,5620,5600,3957
20230908,090500,77486080,5600,5610,5620,5600,435
20230908,090400,75045920,5610,5610,5620,5610,1158
20230908,090300,68547150,5610,5600,5610,5600,1511
20230908,090200,60085460,5600,5610,5610,5590,1254
20230908,090100,53068630,5600,5610,5610,5590,5713
20230908,090000,21072610,5610,5600,5640,5600,3609