stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230809,184100,2507874750,5920,5920,5920,5920,3851
20230809,184000,2507874750,5920,5920,5920,5920,0
20230809,183900,2507874750,5920,5920,5920,5920,0
20230809,183800,2507874750,5920,5920,5920,5920,0
20230809,183700,2507874750,5920,5920,5920,5920,0
20230809,183600,2507874750,5920,5920,5920,5920,0
20230809,183500,2507874750,5920,5920,5920,5920,0
20230809,183400,2507874750,5920,5920,5920,5920,0
20230809,183300,2507874750,5920,5920,5920,5920,0
20230809,183200,2507874750,5920,5920,5920,5920,0
20230809,183100,2507874750,5920,5920,5920,5920,0
20230809,183000,2507874750,5920,5920,5920,5920,0
20230809,182900,2507874750,5920,5920,5920,5920,0
20230809,182800,2507874750,5920,5920,5920,5920,0
20230809,182700,2507874750,5920,5920,5920,5920,0
20230809,182600,2507874750,5920,5920,5920,5920,0
20230809,182500,2507874750,5920,5920,5920,5920,0
20230809,182400,2507874750,5920,5920,5920,5920,0
20230809,182300,2507874750,5920,5920,5920,5920,0
20230809,182200,2507874750,5920,5920,5920,5920,0
20230809,182100,2507874750,5920,5920,5920,5920,0
20230809,182000,2507874750,5920,5920,5920,5920,0
20230809,181900,2507874750,5920,5920,5920,5920,0
20230809,181800,2507874750,5920,5920,5920,5920,0
20230809,181700,2507874750,5920,5920,5920,5920,0
20230809,181600,2507874750,5920,5920,5920,5920,0
20230809,181500,2507874750,5920,5920,5920,5920,0
20230809,181400,2507874750,5920,5920,5920,5920,0
20230809,181300,2507874750,5920,5920,5920,5920,0
20230809,181200,2507874750,5920,5920,5920,5920,0
20230809,181100,2507874750,5920,5920,5920,5920,3851
20230809,181000,2507874750,5920,5920,5920,5920,0
20230809,180900,2507874750,5920,5920,5920,5920,0
20230809,180800,2507874750,5920,5920,5920,5920,0
20230809,180700,2507874750,5920,5920,5920,5920,0
20230809,180600,2507874750,5920,5920,5920,5920,0
20230809,180500,2507874750,5920,5920,5920,5920,0
20230809,180400,2507874750,5920,5920,5920,5920,0
20230809,180300,2507874750,5920,5920,5920,5920,0
20230809,180200,2507874750,5920,5920,5920,5920,0
20230809,180100,2507874750,5920,5920,5920,5920,0
20230809,180000,2507874750,5920,5920,5920,5920,0
20230809,175900,2507874750,5920,5920,5920,5920,0
20230809,175800,2507874750,5920,5920,5920,5920,0
20230809,175700,2507874750,5920,5920,5920,5920,0
20230809,175600,2507874750,5920,5920,5920,5920,0
20230809,175500,2507874750,5920,5920,5920,5920,0
20230809,175400,2507874750,5920,5920,5920,5920,0
20230809,175300,2507874750,5920,5920,5920,5920,0
20230809,175200,2507874750,5920,5920,5920,5920,0
20230809,175100,2507874750,5920,5920,5920,5920,0
20230809,175000,2507874750,5920,5920,5920,5920,0
20230809,174900,2507874750,5920,5920,5920,5920,0
20230809,174800,2507874750,5920,5920,5920,5920,0
20230809,174700,2507874750,5920,5920,5920,5920,0
20230809,174600,2507874750,5920,5920,5920,5920,0
20230809,174500,2507874750,5920,5920,5920,5920,0
20230809,174400,2507874750,5920,5920,5920,5920,0
20230809,174300,2507874750,5920,5920,5920,5920,0
20230809,174200,2507874750,5920,5920,5920,5920,0
20230809,174100,2507874750,5920,5920,5920,5920,3851
20230809,174000,2507874750,5920,5920,5920,5920,0
20230809,173900,2507874750,5920,5920,5920,5920,0
20230809,173800,2507874750,5920,5920,5920,5920,0
20230809,173700,2507874750,5920,5920,5920,5920,0
20230809,173600,2507874750,5920,5920,5920,5920,0
20230809,173500,2507874750,5920,5920,5920,5920,0
20230809,173400,2507874750,5920,5920,5920,5920,0
20230809,173300,2507874750,5920,5920,5920,5920,0
20230809,173200,2507874750,5920,5920,5920,5920,0
20230809,173100,2507874750,5920,5920,5920,5920,0
20230809,173000,2507874750,5920,5920,5920,5920,0
20230809,172900,2507874750,5920,5920,5920,5920,0
20230809,172800,2507874750,5920,5920,5920,5920,0
20230809,172700,2507874750,5920,5920,5920,5920,0
20230809,172600,2507874750,5920,5920,5920,5920,0
20230809,172500,2507874750,5920,5920,5920,5920,0
20230809,172400,2507874750,5920,5920,5920,5920,0
20230809,172300,2507874750,5920,5920,5920,5920,0
20230809,172200,2507874750,5920,5920,5920,5920,0
20230809,172100,2507874750,5920,5920,5920,5920,0
20230809,172000,2507874750,5920,5920,5920,5920,0
20230809,171900,2507874750,5920,5920,5920,5920,0
20230809,171800,2507874750,5920,5920,5920,5920,0
20230809,171700,2507874750,5920,5920,5920,5920,0
20230809,171600,2507874750,5920,5920,5920,5920,0
20230809,171500,2507874750,5920,5920,5920,5920,0
20230809,171400,2507874750,5920,5920,5920,5920,0
20230809,171300,2507874750,5920,5920,5920,5920,0
20230809,171200,2507874750,5920,5920,5920,5920,0
20230809,171100,2507874750,5920,5920,5920,5920,3851
20230809,171000,2507874750,5920,5920,5920,5920,0
20230809,170900,2507874750,5920,5920,5920,5920,0
20230809,170800,2507874750,5920,5920,5920,5920,0
20230809,170700,2507874750,5920,5920,5920,5920,0
20230809,170600,2507874750,5920,5920,5920,5920,0
20230809,170500,2507874750,5920,5920,5920,5920,0
20230809,170400,2507874750,5920,5920,5920,5920,0
20230809,170300,2507874750,5920,5920,5920,5920,0
20230809,170200,2507874750,5920,5920,5920,5920,0
20230809,170100,2507874750,5920,5920,5920,5920,0
20230809,170000,2507874750,5920,5920,5920,5920,0
20230809,165900,2507874750,5920,5920,5920,5920,0
20230809,165800,2507874750,5920,5920,5920,5920,0
20230809,165700,2507874750,5920,5920,5920,5920,0
20230809,165600,2507874750,5920,5920,5920,5920,0
20230809,165500,2507874750,5920,5920,5920,5920,0
20230809,165400,2507874750,5920,5920,5920,5920,0
20230809,165300,2507874750,5920,5920,5920,5920,0
20230809,165200,2507874750,5920,5920,5920,5920,0
20230809,165100,2507874750,5920,5920,5920,5920,0
20230809,165000,2507874750,5920,5920,5920,5920,0
20230809,164900,2507874750,5920,5920,5920,5920,0
20230809,164800,2507874750,5920,5920,5920,5920,0
20230809,164700,2507874750,5920,5920,5920,5920,0
20230809,164600,2507874750,5920,5920,5920,5920,0
20230809,164500,2507874750,5920,5920,5920,5920,0
20230809,164400,2507874750,5920,5920,5920,5920,0
20230809,164300,2507874750,5920,5920,5920,5920,0
20230809,164200,2507874750,5920,5920,5920,5920,0
20230809,164100,2507874750,5920,5920,5920,5920,3851
20230809,164000,2507874750,5920,5920,5920,5920,0
20230809,163900,2507874750,5920,5920,5920,5920,0
20230809,163800,2507874750,5920,5920,5920,5920,0
20230809,163700,2507874750,5920,5920,5920,5920,0
20230809,163600,2507874750,5920,5920,5920,5920,0
20230809,163500,2507874750,5920,5920,5920,5920,0
20230809,163400,2507874750,5920,5920,5920,5920,0
20230809,163300,2507874750,5920,5920,5920,5920,0
20230809,163200,2507874750,5920,5920,5920,5920,0
20230809,163100,2507874750,5920,5920,5920,5920,0
20230809,163000,2507874750,5920,5920,5920,5920,0
20230809,162900,2507874750,5920,5920,5920,5920,0
20230809,162800,2507874750,5920,5920,5920,5920,0
20230809,162700,2507874750,5920,5920,5920,5920,0
20230809,162600,2507874750,5920,5920,5920,5920,0
20230809,162500,2507874750,5920,5920,5920,5920,0
20230809,162400,2507874750,5920,5920,5920,5920,0
20230809,162300,2507874750,5920,5920,5920,5920,0
20230809,162200,2507874750,5920,5920,5920,5920,0
20230809,162100,2507874750,5920,5920,5920,5920,0
20230809,162000,2507874750,5920,5920,5920,5920,0
20230809,161900,2507874750,5920,5920,5920,5920,0
20230809,161800,2507874750,5920,5920,5920,5920,0
20230809,161700,2507874750,5920,5920,5920,5920,0
20230809,161600,2507874750,5920,5920,5920,5920,0
20230809,161500,2507874750,5920,5920,5920,5920,0
20230809,161400,2507874750,5920,5920,5920,5920,0
20230809,161300,2507874750,5920,5920,5920,5920,0
20230809,161200,2507874750,5920,5920,5920,5920,0
20230809,161100,2507874750,5920,5920,5920,5920,3851
20230809,161000,2507874750,5920,5920,5920,5920,0
20230809,160900,2507874750,5920,5920,5920,5920,0
20230809,160800,2507874750,5920,5920,5920,5920,0
20230809,160700,2507874750,5920,5920,5920,5920,0
20230809,160600,2507874750,5920,5920,5920,5920,0
20230809,160500,2507874750,5920,5920,5920,5920,0
20230809,160400,2507874750,5920,5920,5920,5920,0
20230809,160300,2507874750,5920,5920,5920,5920,0
20230809,160200,2507874750,5920,5920,5920,5920,0
20230809,160100,2507874750,5920,5920,5920,5920,0
20230809,160000,2507874750,5920,5920,5920,5920,0
20230809,155900,2507874750,5920,5920,5920,5920,0
20230809,155800,2507874750,5920,5920,5920,5920,0
20230809,155700,2507874750,5920,5920,5920,5920,0
20230809,155600,2507874750,5920,5920,5920,5920,0
20230809,155500,2507874750,5920,5920,5920,5920,0
20230809,155400,2507874750,5920,5920,5920,5920,0
20230809,155300,2507874750,5920,5920,5920,5920,0
20230809,155200,2507874750,5920,5920,5920,5920,0
20230809,155100,2507874750,5920,5920,5920,5920,0
20230809,155000,2507874750,5920,5920,5920,5920,0
20230809,154900,2507874750,5920,5920,5920,5920,0
20230809,154800,2507874750,5920,5920,5920,5920,0
20230809,154700,2507874750,5920,5920,5920,5920,0
20230809,154600,2507874750,5920,5920,5920,5920,0
20230809,154500,2507874750,5920,5920,5920,5920,0
20230809,154400,2507874750,5920,5920,5920,5920,0
20230809,154300,2507874750,5920,5920,5920,5920,0
20230809,154200,2507874750,5920,5920,5920,5920,0
20230809,154100,2507874750,5920,5920,5920,5920,3851
20230809,154000,2507874750,5920,5920,5920,5920,0
20230809,153900,2507874750,5920,5920,5920,5920,0
20230809,153800,2507874750,5920,5920,5920,5920,0
20230809,153700,2507874750,5920,5920,5920,5920,0
20230809,153600,2507874750,5920,5920,5920,5920,0
20230809,153500,2507874750,5920,5920,5920,5920,0
20230809,153400,2507874750,5920,5920,5920,5920,0
20230809,153300,2507874750,5920,5920,5920,5920,0
20230809,153200,2507874750,5920,5920,5920,5920,0
20230809,153100,2507874750,5920,5920,5920,5920,0
20230809,153000,2507874750,5920,5920,5920,5920,3851
20230809,152900,2485076830,5930,5930,5930,5930,0
20230809,152800,2485076830,5930,5930,5930,5930,0
20230809,152700,2485076830,5930,5930,5930,5930,0
20230809,152600,2485076830,5930,5930,5930,5930,0
20230809,152500,2485076830,5930,5930,5930,5930,0
20230809,152400,2485076830,5930,5930,5930,5930,0
20230809,152300,2485076830,5930,5930,5930,5930,0
20230809,152200,2485076830,5930,5930,5930,5930,0
20230809,152100,2485076830,5930,5930,5930,5930,0
20230809,152000,2485076830,5930,5930,5930,5930,0
20230809,151900,2485076830,5930,5930,5930,5910,2640
20230809,151800,2469454850,5930,5930,5940,5910,2252
20230809,151700,2456117590,5930,5940,5940,5930,1012
20230809,151600,2450116320,5930,5940,5940,5930,1258
20230809,151500,2442656290,5940,5940,5940,5940,35
20230809,151400,2442448390,5940,5940,5940,5940,14
20230809,151300,2442365230,5930,5930,5930,5930,1377
20230809,151200,2434199620,5930,5930,5930,5930,11
20230809,151100,2434134390,5930,5930,5930,5930,2055
20230809,151000,2421948240,5920,5920,5930,5920,744
20230809,150900,2417537600,5920,5920,5920,5920,492
20230809,150800,2414624960,5920,5930,5930,5920,1243
20230809,150700,2407253990,5930,5930,5930,5930,12
20230809,150600,2407182830,5940,5930,5940,5930,4616
20230809,150500,2379809930,5930,5920,5930,5920,636
20230809,150400,2376044790,5920,5920,5920,5920,20
20230809,150300,2375926390,5930,5920,5930,5920,1503
20230809,150200,2367028620,5920,5920,5920,5920,0
20230809,150100,2367028620,5920,5910,5920,5910,154
20230809,150000,2366118470,5910,5920,5920,5910,9
20230809,145900,2366065270,5920,5920,5920,5920,1
20230809,145800,2366059350,5910,5910,5920,5910,999
20230809,145700,2360155140,5910,5910,5910,5910,10
20230809,145600,2360096040,5910,5910,5910,5910,1
20230809,145500,2360090130,5920,5920,5920,5920,0
20230809,145400,2360090130,5920,5920,5920,5920,0
20230809,145300,2360090130,5920,5910,5920,5910,8
20230809,145200,2360042780,5910,5910,5910,5910,1000
20230809,145100,2354132780,5910,5910,5910,5910,600
20230809,145000,2350586780,5920,5920,5920,5920,14
20230809,144900,2350503900,5920,5900,5920,5900,1203
20230809,144800,2343382180,5920,5910,5920,5910,2091
20230809,144700,2331021420,5890,5890,5910,5890,47
20230809,144600,2330744270,5890,5900,5900,5890,5325
20230809,144500,2299364660,5910,5910,5920,5910,704
20230809,144400,2295204010,5910,5910,5910,5900,17
20230809,144300,2295103580,5910,5910,5910,5910,11
20230809,144200,2295038570,5910,5920,5920,5910,1481
20230809,144100,2286285850,5910,5910,5910,5910,100
20230809,144000,2285694850,5910,5920,5920,5910,501
20230809,143900,2282733930,5920,5910,5920,5900,5624
20230809,143800,2249496370,5900,5900,5900,5900,20
20230809,143700,2249378370,5900,5900,5900,5900,208
20230809,143600,2248151170,5910,5900,5910,5900,2522
20230809,143500,2233271250,5910,5910,5910,5900,13
20230809,143400,2233194520,5900,5910,5910,5900,351
20230809,143300,2231123510,5900,5910,5910,5900,40
20230809,143200,2230887410,5900,5910,5910,5900,302
20230809,143100,2229102610,5910,5910,5910,5910,3
20230809,143000,2229084880,5910,5900,5910,5900,1067
20230809,142900,2222779010,5910,5910,5910,5910,9
20230809,142800,2222725820,5910,5900,5910,5900,95
20230809,142700,2222165210,5900,5910,5910,5900,918
20230809,142600,2216748960,5900,5900,5900,5900,1
20230809,142500,2216743060,5910,5900,5910,5900,110
20230809,142400,2216093960,5900,5900,5900,5900,1
20230809,142300,2216088060,5900,5910,5910,5900,542
20230809,142200,2212890250,5910,5910,5910,5910,0
20230809,142100,2212890250,5910,5910,5910,5910,100
20230809,142000,2212299250,5900,5900,5910,5900,65
20230809,141900,2211915600,5910,5910,5910,5910,2
20230809,141800,2211903780,5910,5910,5910,5900,27
20230809,141700,2211744220,5910,5910,5910,5910,61
20230809,141600,2211383710,5910,5910,5910,5910,10
20230809,141500,2211324610,5910,5910,5910,5910,12
20230809,141400,2211253690,5900,5900,5900,5900,518
20230809,141300,2208197490,5900,5900,5900,5900,601
20230809,141200,2204651590,5900,5910,5910,5900,7
20230809,141100,2204610250,5900,5900,5900,5900,1
20230809,141000,2204604350,5910,5900,5910,5900,11
20230809,140900,2204539350,5900,5900,5900,5900,3
20230809,140800,2204521650,5900,5910,5910,5900,201
20230809,140700,2203333750,5910,5910,5910,5910,317
20230809,140600,2201460280,5910,5900,5920,5900,418
20230809,140500,2198991720,5910,5910,5910,5910,162
20230809,140400,2198034300,5910,5910,5910,5910,149
20230809,140300,2197153710,5910,5900,5910,5900,158
20230809,140200,2196221500,5910,5900,5910,5900,223
20230809,140100,2194903720,5910,5910,5910,5900,501
20230809,140000,2191944810,5910,5910,5910,5910,600
20230809,135900,2188398810,5910,5910,5910,5910,524
20230809,135800,2185301970,5910,5920,5920,5910,243
20230809,135700,2183865640,5920,5920,5920,5920,0
20230809,135600,2183865640,5920,5920,5920,5920,1
20230809,135500,2183859720,5910,5920,5920,5910,11
20230809,135400,2183794700,5920,5920,5920,5920,1
20230809,135300,2183788780,5920,5920,5920,5920,35
20230809,135200,2183581580,5920,5920,5920,5920,168
20230809,135100,2182587020,5920,5920,5920,5910,326
20230809,135000,2180659100,5920,5920,5920,5920,0
20230809,134900,2180659100,5920,5920,5920,5920,108
20230809,134800,2180019740,5920,5920,5920,5920,1
20230809,134700,2180013820,5920,5910,5920,5910,1602
20230809,134600,2170530980,5920,5920,5920,5920,383
20230809,134500,2168263620,5910,5910,5910,5910,0
20230809,134400,2168263620,5910,5910,5920,5910,761
20230809,134300,2163766100,5910,5920,5920,5910,101
20230809,134200,2163169180,5920,5920,5920,5920,2
20230809,134100,2163157340,5920,5920,5920,5920,4
20230809,134000,2163133660,5920,5920,5920,5920,2
20230809,133900,2163121820,5910,5910,5910,5910,510
20230809,133800,2160107720,5920,5920,5920,5920,1215
20230809,133700,2152914920,5910,5920,5920,5910,380
20230809,133600,2150667320,5920,5920,5930,5920,1893
20230809,133500,2139460730,5920,5930,5930,5920,126
20230809,133400,2138714710,5920,5910,5920,5900,9597
20230809,133300,2081943820,5910,5910,5910,5910,1596
20230809,133200,2072511460,5910,5900,5910,5900,827
20230809,133100,2067624990,5910,5910,5910,5910,1
20230809,133000,2067619080,5910,5910,5910,5900,801
20230809,132900,2062891170,5910,5900,5910,5900,193
20230809,132800,2061750790,5910,5900,5910,5900,1292
20230809,132700,2054115120,5910,5900,5910,5900,43
20230809,132600,2053861320,5900,5910,5910,5900,539
20230809,132500,2050680500,5900,5900,5900,5900,653
20230809,132400,2046827800,5900,5900,5900,5900,1176
20230809,132300,2039889400,5900,5900,5900,5890,503
20230809,132200,2036926710,5900,5900,5900,5900,2
20230809,132100,2036914910,5900,5900,5900,5900,1811
20230809,132000,2026230010,5900,5900,5900,5900,1078
20230809,131900,2019869810,5900,5900,5900,5890,17
20230809,131800,2019769610,5900,5900,5900,5900,151
20230809,131700,2018878710,5900,5900,5900,5900,20
20230809,131600,2018760710,5900,5880,5900,5880,5816
20230809,131500,1984505360,5880,5880,5880,5880,1293
20230809,131400,1976902520,5880,5880,5880,5880,210
20230809,131300,1975667720,5880,5880,5880,5880,110
20230809,131200,1975020920,5880,5880,5880,5880,16
20230809,131100,1974926840,5870,5870,5870,5870,0
20230809,131000,1974926840,5870,5870,5870,5870,1
20230809,130900,1974920970,5880,5880,5880,5880,1
20230809,130800,1974915090,5880,5880,5880,5880,222
20230809,130700,1973609730,5880,5870,5880,5870,1104
20230809,130600,1967128210,5880,5880,5880,5880,3590
20230809,130500,1946019010,5890,5890,5890,5890,20
20230809,130400,1945901210,5890,5890,5890,5890,4
20230809,130300,1945877650,5890,5890,5890,5890,52
20230809,130200,1945571370,5890,5890,5890,5890,0
20230809,130100,1945571370,5890,5890,5890,5890,0
20230809,130000,1945571370,5890,5890,5890,5890,118
20230809,125900,1944876350,5880,5880,5880,5880,229
20230809,125800,1943529830,5890,5880,5890,5880,643
20230809,125700,1939748970,5890,5890,5890,5880,601
20230809,125600,1936214060,5890,5890,5890,5890,88
20230809,125500,1935695740,5890,5890,5890,5890,90
20230809,125400,1935165640,5890,5880,5890,5880,1020
20230809,125300,1929158040,5890,5890,5890,5890,71
20230809,125200,1928739850,5890,5890,5890,5890,1
20230809,125100,1928733960,5890,5890,5890,5880,177
20230809,125000,1927692970,5890,5890,5890,5890,1200
20230809,124900,1920624970,5890,5890,5890,5880,122
20230809,124800,1919907580,5880,5880,5880,5880,74
20230809,124700,1919472460,5880,5880,5880,5880,2457
20230809,124600,1905025300,5880,5880,5880,5880,0
20230809,124500,1905025300,5880,5880,5880,5880,183
20230809,124400,1903949260,5880,5870,5880,5870,2
20230809,124300,1903937510,5880,5880,5880,5880,744
20230809,124200,1899562790,5890,5890,5890,5890,0
20230809,124100,1899562790,5890,5880,5890,5880,57
20230809,124000,1899227510,5890,5890,5890,5890,51
20230809,123900,1898927120,5880,5880,5880,5880,423
20230809,123800,1896439880,5880,5880,5880,5880,61
20230809,123700,1896081200,5880,5880,5880,5880,0
20230809,123600,1896081200,5880,5890,5890,5880,11
20230809,123500,1896016420,5880,5880,5880,5880,1558
20230809,123400,1886855380,5880,5880,5880,5880,141
20230809,123300,1886026300,5880,5880,5880,5880,105
20230809,123200,1885408900,5880,5880,5880,5880,0
20230809,123100,1885408900,5880,5880,5880,5880,0
20230809,123000,1885408900,5880,5880,5880,5880,74
20230809,122900,1884973780,5880,5880,5880,5870,124
20230809,122800,1884244830,5880,5880,5880,5880,961
20230809,122700,1878594150,5880,5880,5880,5880,1
20230809,122600,1878588270,5870,5870,5870,5870,154
20230809,122500,1877684290,5880,5880,5880,5880,7
20230809,122400,1877643130,5880,5880,5880,5880,1
20230809,122300,1877637250,5880,5880,5880,5880,13
20230809,122200,1877560810,5880,5880,5880,5880,0
20230809,122100,1877560810,5880,5880,5880,5880,706
20230809,122000,1873409530,5880,5880,5880,5880,0
20230809,121900,1873409530,5880,5880,5880,5870,2272
20230809,121800,1860055420,5880,5880,5880,5880,10
20230809,121700,1859996620,5880,5870,5880,5870,183
20230809,121600,1858922310,5870,5870,5870,5870,15
20230809,121500,1858834260,5870,5870,5880,5870,35
20230809,121400,1858628790,5870,5860,5870,5860,3432
20230809,121300,1838482980,5870,5870,5870,5860,13
20230809,121200,1838406680,5870,5870,5870,5870,2
20230809,121100,1838394940,5860,5860,5860,5860,201
20230809,121000,1837217080,5860,5860,5860,5860,66
20230809,120900,1836830320,5860,5860,5860,5860,0
20230809,120800,1836830320,5860,5860,5860,5860,3
20230809,120700,1836812740,5860,5860,5860,5860,68
20230809,120600,1836414260,5860,5870,5870,5860,501
20230809,120500,1833478390,5870,5860,5870,5860,7
20230809,120400,1833437360,5860,5860,5860,5860,13
20230809,120300,1833361180,5860,5860,5860,5860,70
20230809,120200,1832950980,5860,5860,5860,5860,25
20230809,120100,1832804480,5870,5870,5870,5870,5
20230809,120000,1832775130,5870,5860,5870,5860,42
20230809,115900,1832528810,5860,5860,5870,5860,86
20230809,115800,1832024830,5860,5860,5860,5860,7
20230809,115700,1831983810,5860,5860,5860,5860,153
20230809,115600,1831087230,5860,5860,5860,5860,300
20230809,115500,1829329230,5860,5860,5860,5860,34
20230809,115400,1829129990,5860,5860,5860,5860,10
20230809,115300,1829071390,5860,5850,5860,5850,310
20230809,115200,1827257790,5860,5860,5860,5860,0
20230809,115100,1827257790,5860,5860,5860,5860,2
20230809,115000,1827246070,5860,5860,5860,5860,316
20230809,114900,1825394310,5860,5870,5870,5860,80
20230809,114800,1824925500,5860,5860,5860,5860,150
20230809,114700,1824046500,5860,5860,5860,5860,16
20230809,114600,1823952740,5860,5870,5870,5860,419
20230809,114500,1821497390,5860,5860,5870,5860,254
20230809,114400,1820008930,5860,5860,5860,5860,0
20230809,114300,1820008930,5860,5860,5860,5860,0
20230809,114200,1820008930,5860,5860,5860,5860,1
20230809,114100,1820003070,5860,5860,5860,5860,0
20230809,114000,1820003070,5860,5860,5860,5860,49
20230809,113900,1819715930,5860,5860,5860,5860,88
20230809,113800,1819200250,5860,5860,5870,5850,130
20230809,113700,1818437720,5870,5860,5870,5850,274
20230809,113600,1816833040,5860,5860,5860,5860,473
20230809,113500,1814061260,5860,5860,5860,5860,51
20230809,113400,1813762400,5850,5850,5850,5850,20
20230809,113300,1813645400,5860,5860,5860,5860,800
20230809,113200,1808957400,5860,5860,5860,5860,601
20230809,113100,1805435540,5850,5850,5850,5850,8
20230809,113000,1805388740,5850,5850,5850,5850,199
20230809,112900,1804224590,5850,5850,5850,5850,0
20230809,112800,1804224590,5850,5850,5850,5850,5
20230809,112700,1804195340,5860,5850,5860,5850,32
20230809,112600,1804007830,5850,5850,5850,5850,39
20230809,112500,1803779680,5850,5850,5860,5850,1388
20230809,112400,1795659870,5850,5850,5850,5840,1309
20230809,112300,1788002230,5850,5840,5850,5840,138
20230809,112200,1787195990,5840,5840,5840,5840,1
20230809,112100,1787190150,5840,5850,5850,5840,906
20230809,112000,1781899100,5850,5850,5850,5850,6
20230809,111900,1781864000,5840,5840,5840,5840,1
20230809,111800,1781858160,5850,5840,5850,5840,17
20230809,111700,1781758730,5850,5840,5850,5840,422
20230809,111600,1779294240,5840,5850,5850,5840,888
20230809,111500,1774107220,5850,5850,5850,5850,76
20230809,111400,1773662620,5840,5840,5840,5840,0
20230809,111300,1773662620,5840,5840,5850,5840,308
20230809,111200,1771863890,5840,5840,5840,5840,605
20230809,111100,1768330690,5840,5840,5840,5840,428
20230809,111000,1765831170,5840,5840,5850,5830,1450
20230809,110900,1757363230,5840,5840,5840,5840,3359
20230809,110800,1737746670,5830,5830,5830,5830,131
20230809,110700,1736982940,5830,5840,5840,5830,1504
20230809,110600,1728214580,5840,5850,5850,5840,225
20230809,110500,1726900550,5840,5840,5840,5840,41
20230809,110400,1726661110,5840,5840,5840,5840,180
20230809,110300,1725609910,5840,5840,5850,5840,79
20230809,110200,1725148540,5850,5840,5850,5840,1171
20230809,110100,1718309570,5850,5850,5850,5850,33
20230809,110000,1718116520,5840,5830,5840,5830,2199
20230809,105900,1705280360,5840,5840,5840,5840,21
20230809,105800,1705157720,5840,5840,5850,5840,13
20230809,105700,1705081790,5840,5840,5850,5840,2541
20230809,105600,1690221880,5840,5840,5840,5840,422
20230809,105500,1687757400,5830,5840,5840,5830,465
20230809,105400,1685041960,5840,5840,5840,5830,29
20230809,105300,1684872700,5830,5840,5840,5830,1005
20230809,105200,1679013500,5830,5830,5830,5830,89
20230809,105100,1678494630,5840,5830,5840,5820,7050
20230809,105000,1637423930,5830,5830,5840,5830,1104
20230809,104900,1630986610,5830,5840,5840,5830,3371
20230809,104800,1611332530,5840,5840,5850,5840,270
20230809,104700,1609755130,5840,5840,5840,5840,463
20230809,104600,1607051210,5840,5830,5840,5830,86
20230809,104500,1606549770,5840,5830,5840,5820,1039
20230809,104400,1600498440,5840,5840,5840,5840,150
20230809,104300,1599622440,5850,5840,5850,5810,22834
20230809,104200,1466676480,5840,5850,5850,5840,1279
20230809,104100,1459205850,5840,5850,5860,5840,254
20230809,104000,1457719830,5850,5850,5860,5850,482
20230809,103900,1454898820,5850,5840,5850,5830,6113
20230809,103800,1419246230,5840,5860,5860,5840,1108
20230809,103700,1412775390,5860,5840,5860,5830,14954
20230809,103600,1325564680,5870,5850,5870,5840,780
20230809,103500,1320999790,5840,5850,5850,5840,7710
20230809,103400,1275964820,5850,5850,5860,5840,175
20230809,103300,1274940830,5840,5840,5850,5840,24
20230809,103200,1274800660,5850,5860,5860,5830,9007
20230809,103100,1222267510,5870,5870,5870,5830,10105
20230809,103000,1163293320,5870,5860,5870,5850,1036
20230809,102900,1157221450,5850,5850,5860,5850,113
20230809,102800,1156560390,5850,5850,5860,5850,759
20230809,102700,1152119240,5860,5860,5880,5830,20522
20230809,102600,1032338860,5860,5860,5860,5860,820
20230809,102500,1027533660,5860,5870,5870,5840,17968
20230809,102400,922409700,5870,5870,5870,5860,545
20230809,102300,919210570,5870,5880,5880,5870,2414
20230809,102200,905038490,5880,5880,5880,5880,262
20230809,102100,903497930,5880,5880,5880,5880,700
20230809,102000,899381930,5880,5880,5880,5880,200
20230809,101900,898205930,5880,5880,5880,5880,80
20230809,101800,897735530,5880,5890,5890,5880,121
20230809,101700,897023870,5890,5890,5890,5890,5
20230809,101600,896994420,5870,5900,5900,5870,4705
20230809,101500,869346070,5900,5890,5900,5880,550
20230809,101400,866108890,5890,5890,5890,5890,8
20230809,101300,866061770,5880,5880,5880,5880,1000
20230809,101200,860181770,5880,5880,5890,5880,902
20230809,101100,854876010,5880,5880,5880,5880,101
20230809,101000,854282130,5880,5890,5890,5880,707
20230809,100900,850124960,5890,5880,5890,5880,75
20230809,100800,849683430,5880,5880,5890,5880,1411
20230809,100700,841385750,5890,5890,5890,5890,151
20230809,100600,840496360,5890,5890,5890,5890,505
20230809,100500,837521910,5890,5890,5890,5890,650
20230809,100400,833693410,5890,5900,5900,5890,353
20230809,100300,831611240,5900,5900,5900,5900,0
20230809,100200,831611240,5900,5900,5900,5890,14
20230809,100100,831528660,5900,5890,5900,5890,114
20230809,100000,830856200,5890,5880,5900,5850,8562
20230809,095900,780646120,5890,5890,5890,5890,75
20230809,095800,780204370,5890,5900,5900,5890,42
20230809,095700,779956670,5900,5900,5900,5900,111
20230809,095600,779301770,5900,5890,5900,5870,1165
20230809,095500,772456550,5900,5890,5900,5890,316
20230809,095400,770595300,5890,5890,5890,5850,17476
20230809,095300,668054930,5890,5880,5890,5880,260
20230809,095200,666526030,5880,5910,5910,5880,10210
20230809,095100,606444510,5910,5910,5910,5910,19
20230809,095000,606332220,5900,5910,5910,5900,1020
20230809,094900,600313190,5910,5910,5910,5910,58
20230809,094800,599970410,5900,5910,5910,5900,144
20230809,094700,599119550,5910,5910,5910,5900,1202
20230809,094600,592018730,5910,5910,5910,5910,31
20230809,094500,591835520,5910,5910,5910,5910,1111
20230809,094400,585269510,5910,5910,5910,5900,211
20230809,094300,584024500,5910,5910,5910,5910,2
20230809,094200,584012680,5920,5910,5920,5910,614
20230809,094100,580383840,5920,5910,5920,5910,215
20230809,094000,579111690,5910,5920,5920,5910,859
20230809,093900,574026510,5920,5920,5920,5900,668
20230809,093800,570077950,5920,5920,5920,5910,11695
20230809,093700,500949100,5920,5910,5920,5910,2555
20230809,093600,485843500,5920,5930,5930,5920,20
20230809,093500,485724960,5930,5920,5930,5920,155
20230809,093400,484807330,5920,5930,5930,5920,1885
20230809,093300,473647060,5930,5940,5940,5930,12
20230809,093200,473575830,5930,5930,5930,5920,1678
20230809,093100,463630630,5930,5930,5930,5930,4
20230809,093000,463606910,5930,5930,5930,5930,164
20230809,092900,462634390,5920,5930,5930,5920,37
20230809,092800,462415000,5930,5930,5930,5930,2
20230809,092700,462403140,5920,5920,5920,5920,265
20230809,092600,460834340,5910,5920,5920,5910,101
20230809,092500,460236430,5920,5920,5920,5910,188
20230809,092400,459125140,5910,5910,5910,5910,1000
20230809,092300,453215140,5900,5910,5910,5890,6209
20230809,092200,416524080,5880,5910,5920,5880,16349
20230809,092100,320220720,5910,5910,5910,5910,278
20230809,092000,318577740,5900,5910,5910,5900,580
20230809,091900,315155630,5910,5900,5910,5900,272
20230809,091800,313549710,5900,5900,5900,5900,972
20230809,091700,307814910,5890,5900,5900,5890,124
20230809,091600,307083330,5900,5910,5910,5900,29
20230809,091500,306912210,5910,5910,5910,5890,2330
20230809,091400,293181050,5910,5910,5910,5910,100
20230809,091300,292590050,5910,5910,5910,5910,859
20230809,091200,287513360,5910,5900,5910,5900,287
20230809,091100,285819030,5900,5900,5900,5900,159
20230809,091000,284880930,5900,5900,5910,5890,966
20230809,090900,279190100,5900,5910,5910,5900,2339
20230809,090800,265379980,5910,5910,5910,5910,170
20230809,090700,264375280,5910,5910,5910,5910,15
20230809,090600,264286630,5910,5910,5910,5900,1508
20230809,090500,255374650,5900,5900,5910,5890,2931
20230809,090400,238104960,5900,5930,5930,5900,502
20230809,090300,235140120,5930,5930,5930,5930,87
20230809,090200,234624210,5930,5890,5930,5880,2301
20230809,090100,221057100,5900,5930,5930,5900,2263
20230809,090000,207698240,5910,5910,5920,5910,14895