stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230908,184200,5910639555,5090,5090,5090,5090,42645
20230908,184100,5910639555,5090,5090,5090,5090,0
20230908,184000,5910639555,5090,5090,5090,5090,0
20230908,183900,5910639555,5090,5090,5090,5090,0
20230908,183800,5910639555,5090,5090,5090,5090,0
20230908,183700,5910639555,5090,5090,5090,5090,0
20230908,183600,5910639555,5090,5090,5090,5090,0
20230908,183500,5910639555,5090,5090,5090,5090,0
20230908,183400,5910639555,5090,5090,5090,5090,0
20230908,183300,5910639555,5090,5090,5090,5090,0
20230908,183200,5910639555,5090,5090,5090,5090,0
20230908,183100,5910639555,5090,5090,5090,5090,0
20230908,183000,5910639555,5090,5090,5090,5090,0
20230908,182900,5910639555,5090,5090,5090,5090,0
20230908,182800,5910639555,5090,5090,5090,5090,0
20230908,182700,5910639555,5090,5090,5090,5090,0
20230908,182600,5910639555,5090,5090,5090,5090,0
20230908,182500,5910639555,5090,5090,5090,5090,0
20230908,182400,5910639555,5090,5090,5090,5090,0
20230908,182300,5910639555,5090,5090,5090,5090,0
20230908,182200,5910639555,5090,5090,5090,5090,0
20230908,182100,5910639555,5090,5090,5090,5090,0
20230908,182000,5910639555,5090,5090,5090,5090,0
20230908,181900,5910639555,5090,5090,5090,5090,0
20230908,181800,5910639555,5090,5090,5090,5090,0
20230908,181700,5910639555,5090,5090,5090,5090,0
20230908,181600,5910639555,5090,5090,5090,5090,0
20230908,181500,5910639555,5090,5090,5090,5090,0
20230908,181400,5910639555,5090,5090,5090,5090,0
20230908,181300,5910639555,5090,5090,5090,5090,0
20230908,181200,5910639555,5090,5090,5090,5090,42645
20230908,181100,5910639555,5090,5090,5090,5090,0
20230908,181000,5910639555,5090,5090,5090,5090,0
20230908,180900,5910639555,5090,5090,5090,5090,0
20230908,180800,5910639555,5090,5090,5090,5090,0
20230908,180700,5910639555,5090,5090,5090,5090,0
20230908,180600,5910639555,5090,5090,5090,5090,0
20230908,180500,5910639555,5090,5090,5090,5090,0
20230908,180400,5910639555,5090,5090,5090,5090,0
20230908,180300,5910639555,5090,5090,5090,5090,0
20230908,180200,5910639555,5090,5090,5090,5090,0
20230908,180100,5910639555,5090,5090,5090,5090,0
20230908,180000,5910639555,5090,5090,5090,5090,0
20230908,175900,5910639555,5090,5090,5090,5090,0
20230908,175800,5910639555,5090,5090,5090,5090,0
20230908,175700,5910639555,5090,5090,5090,5090,0
20230908,175600,5910639555,5090,5090,5090,5090,0
20230908,175500,5910639555,5090,5090,5090,5090,0
20230908,175400,5910639555,5090,5090,5090,5090,0
20230908,175300,5910639555,5090,5090,5090,5090,0
20230908,175200,5910639555,5090,5090,5090,5090,0
20230908,175100,5910639555,5090,5090,5090,5090,0
20230908,175000,5910639555,5090,5090,5090,5090,0
20230908,174900,5910639555,5090,5090,5090,5090,0
20230908,174800,5910639555,5090,5090,5090,5090,0
20230908,174700,5910639555,5090,5090,5090,5090,0
20230908,174600,5910639555,5090,5090,5090,5090,0
20230908,174500,5910639555,5090,5090,5090,5090,0
20230908,174400,5910639555,5090,5090,5090,5090,0
20230908,174300,5910639555,5090,5090,5090,5090,0
20230908,174200,5910639555,5090,5090,5090,5090,42645
20230908,174100,5910639555,5090,5090,5090,5090,0
20230908,174000,5910639555,5090,5090,5090,5090,0
20230908,173900,5910639555,5090,5090,5090,5090,0
20230908,173800,5910639555,5090,5090,5090,5090,0
20230908,173700,5910639555,5090,5090,5090,5090,0
20230908,173600,5910639555,5090,5090,5090,5090,0
20230908,173500,5910639555,5090,5090,5090,5090,0
20230908,173400,5910639555,5090,5090,5090,5090,0
20230908,173300,5910639555,5090,5090,5090,5090,0
20230908,173200,5910639555,5090,5090,5090,5090,0
20230908,173100,5910639555,5090,5090,5090,5090,0
20230908,173000,5910639555,5090,5090,5090,5090,0
20230908,172900,5910639555,5090,5090,5090,5090,0
20230908,172800,5910639555,5090,5090,5090,5090,0
20230908,172700,5910639555,5090,5090,5090,5090,0
20230908,172600,5910639555,5090,5090,5090,5090,0
20230908,172500,5910639555,5090,5090,5090,5090,0
20230908,172400,5910639555,5090,5090,5090,5090,0
20230908,172300,5910639555,5090,5090,5090,5090,0
20230908,172200,5910639555,5090,5090,5090,5090,0
20230908,172100,5910639555,5090,5090,5090,5090,0
20230908,172000,5910639555,5090,5090,5090,5090,0
20230908,171900,5910639555,5090,5090,5090,5090,0
20230908,171800,5910639555,5090,5090,5090,5090,0
20230908,171700,5910639555,5090,5090,5090,5090,0
20230908,171600,5910639555,5090,5090,5090,5090,0
20230908,171500,5910639555,5090,5090,5090,5090,0
20230908,171400,5910639555,5090,5090,5090,5090,0
20230908,171300,5910639555,5090,5090,5090,5090,0
20230908,171200,5910639555,5090,5090,5090,5090,42645
20230908,171100,5910639555,5090,5090,5090,5090,0
20230908,171000,5910639555,5090,5090,5090,5090,0
20230908,170900,5910639555,5090,5090,5090,5090,0
20230908,170800,5910639555,5090,5090,5090,5090,0
20230908,170700,5910639555,5090,5090,5090,5090,0
20230908,170600,5910639555,5090,5090,5090,5090,0
20230908,170500,5910639555,5090,5090,5090,5090,0
20230908,170400,5910639555,5090,5090,5090,5090,0
20230908,170300,5910639555,5090,5090,5090,5090,0
20230908,170200,5910639555,5090,5090,5090,5090,0
20230908,170100,5910639555,5090,5090,5090,5090,0
20230908,170000,5910639555,5090,5090,5090,5090,0
20230908,165900,5910639555,5090,5090,5090,5090,0
20230908,165800,5910639555,5090,5090,5090,5090,0
20230908,165700,5910639555,5090,5090,5090,5090,0
20230908,165600,5910639555,5090,5090,5090,5090,0
20230908,165500,5910639555,5090,5090,5090,5090,0
20230908,165400,5910639555,5090,5090,5090,5090,0
20230908,165300,5910639555,5090,5090,5090,5090,0
20230908,165200,5910639555,5090,5090,5090,5090,0
20230908,165100,5910639555,5090,5090,5090,5090,0
20230908,165000,5910639555,5090,5090,5090,5090,0
20230908,164900,5910639555,5090,5090,5090,5090,0
20230908,164800,5910639555,5090,5090,5090,5090,0
20230908,164700,5910639555,5090,5090,5090,5090,0
20230908,164600,5910639555,5090,5090,5090,5090,0
20230908,164500,5910639555,5090,5090,5090,5090,0
20230908,164400,5910639555,5090,5090,5090,5090,0
20230908,164300,5910639555,5090,5090,5090,5090,0
20230908,164200,5910639555,5090,5090,5090,5090,42645
20230908,164100,5910639555,5090,5090,5090,5090,0
20230908,164000,5910639555,5090,5090,5090,5090,0
20230908,163900,5910639555,5090,5090,5090,5090,0
20230908,163800,5910639555,5090,5090,5090,5090,0
20230908,163700,5910639555,5090,5090,5090,5090,0
20230908,163600,5910639555,5090,5090,5090,5090,0
20230908,163500,5910639555,5090,5090,5090,5090,0
20230908,163400,5910639555,5090,5090,5090,5090,0
20230908,163300,5910639555,5090,5090,5090,5090,0
20230908,163200,5910639555,5090,5090,5090,5090,0
20230908,163100,5910639555,5090,5090,5090,5090,0
20230908,163000,5910639555,5090,5090,5090,5090,0
20230908,162900,5910639555,5090,5090,5090,5090,0
20230908,162800,5910639555,5090,5090,5090,5090,0
20230908,162700,5910639555,5090,5090,5090,5090,0
20230908,162600,5910639555,5090,5090,5090,5090,0
20230908,162500,5910639555,5090,5090,5090,5090,0
20230908,162400,5910639555,5090,5090,5090,5090,0
20230908,162300,5910639555,5090,5090,5090,5090,0
20230908,162200,5910639555,5090,5090,5090,5090,0
20230908,162100,5910639555,5090,5090,5090,5090,0
20230908,162000,5910639555,5090,5090,5090,5090,0
20230908,161900,5910639555,5090,5090,5090,5090,0
20230908,161800,5910639555,5090,5090,5090,5090,0
20230908,161700,5910639555,5090,5090,5090,5090,0
20230908,161600,5910639555,5090,5090,5090,5090,0
20230908,161500,5910639555,5090,5090,5090,5090,0
20230908,161400,5910639555,5090,5090,5090,5090,0
20230908,161300,5910639555,5090,5090,5090,5090,0
20230908,161200,5910639555,5090,5090,5090,5090,42645
20230908,161100,5910639555,5090,5090,5090,5090,0
20230908,161000,5910639555,5090,5090,5090,5090,0
20230908,160900,5910639555,5090,5090,5090,5090,0
20230908,160800,5910639555,5090,5090,5090,5090,0
20230908,160700,5910639555,5090,5090,5090,5090,0
20230908,160600,5910639555,5090,5090,5090,5090,0
20230908,160500,5910639555,5090,5090,5090,5090,0
20230908,160400,5910639555,5090,5090,5090,5090,0
20230908,160300,5910639555,5090,5090,5090,5090,0
20230908,160200,5910639555,5090,5090,5090,5090,0
20230908,160100,5910639555,5090,5090,5090,5090,0
20230908,160000,5910639555,5090,5090,5090,5090,0
20230908,155900,5910639555,5090,5090,5090,5090,0
20230908,155800,5910639555,5090,5090,5090,5090,0
20230908,155700,5910639555,5090,5090,5090,5090,0
20230908,155600,5910639555,5090,5090,5090,5090,0
20230908,155500,5910639555,5090,5090,5090,5090,0
20230908,155400,5910639555,5090,5090,5090,5090,0
20230908,155300,5910639555,5090,5090,5090,5090,0
20230908,155200,5910639555,5090,5090,5090,5090,0
20230908,155100,5910639555,5090,5090,5090,5090,0
20230908,155000,5910639555,5090,5090,5090,5090,0
20230908,154900,5910639555,5090,5090,5090,5090,0
20230908,154800,5910639555,5090,5090,5090,5090,0
20230908,154700,5910639555,5090,5090,5090,5090,0
20230908,154600,5910639555,5090,5090,5090,5090,0
20230908,154500,5910639555,5090,5090,5090,5090,0
20230908,154400,5910639555,5090,5090,5090,5090,0
20230908,154300,5910639555,5090,5090,5090,5090,0
20230908,154200,5910639555,5090,5090,5090,5090,42645
20230908,154100,5910639555,5090,5090,5090,5090,0
20230908,154000,5910639555,5090,5090,5090,5090,0
20230908,153900,5910639555,5090,5090,5090,5090,0
20230908,153800,5910639555,5090,5090,5090,5090,0
20230908,153700,5910639555,5090,5090,5090,5090,0
20230908,153600,5910639555,5090,5090,5090,5090,0
20230908,153500,5910639555,5090,5090,5090,5090,0
20230908,153400,5910639555,5090,5090,5090,5090,0
20230908,153300,5910639555,5090,5090,5090,5090,0
20230908,153200,5910639555,5090,5090,5090,5090,0
20230908,153100,5910639555,5090,5090,5090,5090,0
20230908,153000,5910639555,5090,5090,5090,5090,42645
20230908,152900,5693576505,5090,5090,5090,5090,0
20230908,152800,5693576505,5090,5090,5090,5090,0
20230908,152700,5693576505,5090,5090,5090,5090,0
20230908,152600,5693576505,5090,5090,5090,5090,0
20230908,152500,5693576505,5090,5090,5090,5090,0
20230908,152400,5693576505,5090,5090,5090,5090,0
20230908,152300,5693576505,5090,5090,5090,5090,0
20230908,152200,5693576505,5090,5090,5090,5090,0
20230908,152100,5693576505,5090,5090,5090,5090,0
20230908,152000,5693576505,5090,5090,5090,5090,0
20230908,151900,5693576505,5090,5080,5090,5070,13776
20230908,151800,5623540445,5080,5060,5080,5060,9279
20230908,151700,5576474345,5070,5070,5070,5060,1697
20230908,151600,5567878865,5070,5060,5070,5050,3221
20230908,151500,5551560315,5060,5060,5070,5050,5741
20230908,151400,5522480235,5060,5070,5070,5060,355
20230908,151300,5520681485,5060,5070,5070,5060,2746
20230908,151200,5506766315,5060,5060,5060,5050,6933
20230908,151100,5471717665,5050,5060,5060,5050,3401
20230908,151000,5454511855,5060,5050,5060,5040,5750
20230908,150900,5425438425,5050,5050,5050,5050,1019
20230908,150800,5420292475,5060,5050,5060,5050,1488
20230908,150700,5412773005,5060,5040,5060,5030,21804
20230908,150600,5302690545,5040,5040,5040,5030,412
20230908,150500,5300618105,5030,5030,5050,5030,4701
20230908,150400,5276929145,5040,5040,5040,5030,779
20230908,150300,5273003795,5030,5040,5040,5030,683
20230908,150200,5269567255,5040,5040,5040,5030,31
20230908,150100,5269411175,5030,5040,5040,5020,801
20230908,150000,5265382935,5030,5030,5030,5030,1711
20230908,145900,5256776605,5030,5040,5040,5030,216
20230908,145800,5255690025,5030,5040,5040,5030,12
20230908,145700,5255629615,5040,5030,5040,5030,59
20230908,145600,5255332485,5040,5040,5040,5040,1000
20230908,145500,5250292485,5030,5040,5040,5030,184
20230908,145400,5249365425,5040,5040,5040,5040,16
20230908,145300,5249284785,5040,5030,5040,5030,105
20230908,145200,5248756585,5040,5040,5040,5030,1111
20230908,145100,5243157175,5040,5040,5040,5040,1233
20230908,145000,5236942855,5030,5040,5040,5030,128
20230908,144900,5236298915,5040,5040,5040,5030,704
20230908,144800,5232750855,5040,5040,5050,5040,5413
20230908,144700,5205469285,5040,5040,5040,5030,4707
20230908,144600,5181746105,5030,5020,5030,5020,2438
20230908,144500,5169483065,5020,5020,5030,5020,43
20230908,144400,5169267105,5030,5020,5030,5020,448
20230908,144300,5167013985,5010,5020,5020,5010,434
20230908,144200,5164838305,5020,5020,5030,5020,4137
20230908,144100,5144032575,5020,5020,5030,5020,505
20230908,144000,5141497325,5020,5020,5020,5020,2638
20230908,143900,5128254565,5020,5020,5020,5010,356
20230908,143800,5126467485,5020,5020,5020,5020,699
20230908,143700,5122958505,5010,5020,5020,5010,24
20230908,143600,5122838065,5020,5020,5020,5020,0
20230908,143500,5122838065,5020,5010,5020,5010,513
20230908,143400,5120266925,5010,5010,5020,5010,1802
20230908,143300,5111238845,5010,5010,5010,5010,2
20230908,143200,5111228825,5010,5010,5010,5010,100
20230908,143100,5110727825,5010,5000,5010,5000,251
20230908,143000,5109472815,5010,5010,5010,5000,1066
20230908,142900,5104142245,5000,5010,5010,5000,263
20230908,142800,5102824815,5010,5000,5010,5000,3229
20230908,142700,5086678025,5010,5010,5010,5010,6
20230908,142600,5086647965,5010,5010,5010,5010,0
20230908,142500,5086647965,5010,5000,5010,5000,52
20230908,142400,5086387945,5010,5010,5010,5010,2
20230908,142300,5086377925,5010,5000,5010,4995,281
20230908,142200,5084973415,4995,5000,5000,4995,1266
20230908,142100,5078644745,5000,5000,5000,5000,100
20230908,142000,5078144745,5000,5000,5000,5000,71
20230908,141900,5077789745,5000,5000,5000,4995,690
20230908,141800,5074340360,5000,4995,5000,4995,1213
20230908,141700,5068281395,4990,4995,4995,4990,145
20230908,141600,5067557790,4995,4995,4995,4995,4253
20230908,141500,5046314055,4995,4995,5000,4995,716
20230908,141400,5042737435,5000,5000,5000,5000,916
20230908,141300,5038157435,5000,5000,5010,5000,77
20230908,141200,5037772235,5010,5010,5010,5000,208
20230908,141100,5036731155,5000,5000,5000,5000,0
20230908,141000,5036731155,5000,5010,5010,5000,461
20230908,140900,5034425915,5000,5000,5000,5000,114
20230908,140800,5033855915,5010,5010,5010,5000,218
20230908,140700,5032764785,5010,5020,5020,5010,251
20230908,140600,5031506275,5020,5010,5020,5010,1990
20230908,140500,5021530355,5010,5010,5010,5000,123
20230908,140400,5020915125,5010,5000,5010,5000,404
20230908,140300,5018895115,5010,5010,5010,5010,1
20230908,140200,5018890105,5020,5020,5020,5000,5962
20230908,140100,4989008575,5030,5020,5030,5020,21
20230908,140000,4988903145,5030,5030,5030,5020,317
20230908,135900,4987311495,5030,5020,5030,5020,611
20230908,135800,4984239455,5030,5020,5030,5020,40
20230908,135700,4984038595,5030,5030,5030,5020,121
20230908,135600,4983430385,5030,5020,5030,5020,68
20230908,135500,4983088925,5020,5020,5020,5010,93
20230908,135400,4982622165,5010,5030,5030,5010,569
20230908,135300,4979765715,5030,5030,5030,5010,1451
20230908,135200,4972481785,5020,5020,5030,5020,79
20230908,135100,4972084775,5020,5020,5020,5020,1
20230908,135000,4972079755,5030,5030,5030,5030,179
20230908,134900,4971179385,5030,5020,5030,5020,961
20230908,134800,4966345645,5020,5020,5020,5020,6
20230908,134700,4966315525,5020,5020,5030,5010,459
20230908,134600,4964011545,5020,5010,5020,5010,1119
20230908,134500,4958405145,5010,5030,5030,5010,3247
20230908,134400,4942076105,5030,5030,5040,5020,2590
20230908,134300,4929050235,5040,5030,5040,5030,1419
20230908,134200,4921912565,5010,5020,5020,5010,2337
20230908,134100,4910183925,5010,5000,5010,5000,868
20230908,134000,4905837785,5010,5010,5010,5000,380
20230908,133900,4903934025,5010,5010,5010,5010,649
20230908,133800,4900682535,5020,5020,5020,5020,108
20230908,133700,4900140375,5020,5020,5020,5020,21
20230908,133600,4900034955,5010,5020,5020,5010,7
20230908,133500,4899999865,5020,5010,5020,5010,895
20230908,133400,4895515415,5010,5010,5020,5010,53
20230908,133300,4895249385,5020,5010,5020,5000,52
20230908,133200,4894988875,5020,5010,5020,5010,59
20230908,133100,4894693265,5010,5010,5010,5010,3
20230908,133000,4894678235,5000,5000,5010,5000,1992
20230908,132900,4884718035,5010,5010,5010,5010,1
20230908,132800,4884713025,5000,5010,5010,5000,830
20230908,132700,4880555215,5010,5010,5010,5000,1060
20230908,132600,4875245605,5010,5020,5020,5010,70
20230908,132500,4874894595,5020,5020,5020,5000,272
20230908,132400,4873533675,5020,5010,5020,5010,68
20230908,132300,4873192985,5020,5000,5020,5000,2451
20230908,132200,4860936405,5000,5000,5010,5000,1611
20230908,132100,4852881295,5000,5010,5010,5000,1080
20230908,132000,4847479985,5020,5000,5020,5000,80
20230908,131900,4847079195,5020,5010,5020,5010,1319
20230908,131800,4840470825,4995,4995,5010,4995,1777
20230908,131700,4831592465,5000,5000,5010,5000,27
20230908,131600,4831457445,5010,4995,5010,4995,1041
20230908,131500,4826252585,4995,5000,5000,4995,1002
20230908,131400,4821242590,5010,5010,5010,5010,24
20230908,131300,4821122350,4995,5000,5000,4995,228
20230908,131200,4819982400,5000,5000,5000,5000,3100
20230908,131100,4804482400,5000,5000,5000,5000,1752
20230908,131000,4795722400,5000,5000,5000,5000,108
20230908,130900,4795182400,5000,5010,5010,5000,1125
20230908,130800,4789553930,5020,5010,5020,5010,520
20230908,130700,4786948530,5010,5020,5020,5010,452
20230908,130600,4784684000,5020,5020,5020,5020,205
20230908,130500,4783654900,5010,5030,5030,5010,165
20230908,130400,4782828030,5030,5010,5030,5010,61
20230908,130300,4782521600,5030,5020,5030,4995,4483
20230908,130200,4760087130,5030,5020,5030,5020,305
20230908,130100,4758553030,5020,5020,5020,5020,360
20230908,130000,4756745830,5010,5010,5010,5010,100
20230908,125900,4756244830,5000,5010,5010,5000,2685
20230908,125800,4742794180,5000,5000,5000,5000,2358
20230908,125700,4731004180,4985,5000,5000,4985,12313
20230908,125600,4669584865,5000,5000,5000,4995,451
20230908,125500,4667330115,5010,4990,5010,4990,203
20230908,125400,4666315620,5000,5010,5010,4990,11234
20230908,125300,4610156260,5010,5020,5020,5010,7803
20230908,125200,4570985400,5030,5030,5030,5020,2359
20230908,125100,4559139630,5020,5030,5030,5020,2564
20230908,125000,4546263010,5030,5040,5040,5030,5203
20230908,124900,4520091470,5040,5040,5040,5040,82
20230908,124800,4519678190,5040,5040,5040,5040,2344
20230908,124700,4507864430,5040,5040,5040,5040,3205
20230908,124600,4491711230,5040,5040,5050,5040,129
20230908,124500,4491060990,5040,5040,5040,5040,1014
20230908,124400,4485950430,5020,5040,5040,5020,3716
20230908,124300,4467221810,5030,5020,5030,5020,3627
20230908,124200,4448986120,5020,5020,5020,5020,10
20230908,124100,4448935920,5020,5020,5020,5020,20
20230908,124000,4448835520,5020,5020,5020,5020,1813
20230908,123900,4439734260,5020,5030,5030,5010,1344
20230908,123800,4432985910,5020,5010,5020,5010,41
20230908,123700,4432780290,5010,5020,5020,5010,1009
20230908,123600,4427719880,5030,5020,5030,5020,702
20230908,123500,4424195820,5020,5020,5020,5010,1801
20230908,123400,4415155600,5010,5030,5030,5000,3679
20230908,123300,4396702550,5030,5030,5030,5020,350
20230908,123200,4394942850,5030,5050,5050,5030,700
20230908,123100,4391417850,5040,5030,5040,5020,537
20230908,123000,4388715640,5010,5020,5020,5000,920
20230908,122900,4384112400,5020,5010,5020,5010,7864
20230908,122800,4344707600,5010,5030,5030,5010,3470
20230908,122700,4327289810,5030,5030,5030,5020,1623
20230908,122600,4319138600,5030,5020,5030,5020,981
20230908,122500,4314208960,5020,5040,5040,5020,1767
20230908,122400,4305313930,5040,5030,5040,5030,2006
20230908,122300,4295222310,5040,5040,5050,5040,301
20230908,122200,4293703170,5040,5030,5050,5030,856
20230908,122100,4289389320,5030,5020,5030,5020,2310
20230908,122000,4277770890,5020,5030,5030,5020,3840
20230908,121900,4258490380,5030,5040,5040,5030,2778
20230908,121800,4244507000,5040,5040,5050,5040,1389
20230908,121700,4237499760,5050,5050,5060,5030,6114
20230908,121600,4206652990,5050,5070,5080,5050,7067
20230908,121500,4170847350,5070,5080,5090,5070,34877
20230908,121400,3993876890,5090,5090,5090,5080,2803
20230908,121300,3979630980,5090,5100,5100,5080,2880
20230908,121200,3964972210,5080,5080,5110,5080,27794
20230908,121100,3823611560,5080,5080,5090,5080,2154
20230908,121000,3812655370,5100,5070,5110,5060,40324
20230908,120900,3607240340,5060,5060,5080,5040,9290
20230908,120800,3560217700,5060,5030,5060,5030,2794
20230908,120700,3546114630,5030,5050,5050,5030,2428
20230908,120600,3533897170,5030,5040,5050,5030,9157
20230908,120500,3487730750,5050,5030,5060,5030,2998
20230908,120400,3472635300,5040,5030,5060,5020,19932
20230908,120300,3372242160,5030,5020,5030,5010,2579
20230908,120200,3359292740,5020,5000,5020,5000,5824
20230908,120100,3330078290,5000,5010,5020,5000,4947
20230908,120000,3305331330,5010,5010,5030,5010,886
20230908,115900,3300888820,5010,5010,5030,5010,1187
20230908,115800,3294939620,5030,4995,5030,4995,9833
20230908,115700,3245734390,5000,4995,5000,4990,9025
20230908,115600,3200666715,5020,5030,5030,5000,3732
20230908,115500,3181996445,5030,5020,5040,4995,13674
20230908,115400,3113478175,5040,5010,5040,5010,12661
20230908,115300,3049777245,5000,5040,5040,4995,15144
20230908,115200,2973931660,5040,5050,5060,5030,27802
20230908,115100,2833895220,5050,5040,5080,5040,9806
20230908,115000,2784273810,5040,5040,5050,5030,10704
20230908,114900,2730356080,5040,5050,5050,5040,8804
20230908,114800,2685913210,5050,5030,5060,5030,11351
20230908,114700,2628592690,5040,5050,5050,5030,12791
20230908,114600,2564184750,5050,5080,5090,5050,27669
20230908,114500,2423969910,5080,5060,5100,5060,17103
20230908,114400,2337104690,5070,5000,5080,5000,34829
20230908,114300,2161539130,5010,5050,5060,5000,29831
20230908,114200,2011611200,5050,5070,5100,5040,44885
20230908,114100,1784191400,5080,5030,5120,5030,93008
20230908,114000,1311485730,5030,5050,5090,5010,48703
20230908,113900,1065672640,5050,4945,5090,4945,77132
20230908,113800,678607270,4945,4955,4955,4940,5370
20230908,113700,652035205,4955,4960,4960,4950,9715
20230908,113600,603875735,4960,4930,4960,4930,22151
20230908,113500,494347400,4930,4920,4940,4920,11384
20230908,113400,438203155,4920,4930,4930,4920,1240
20230908,113300,432098765,4930,4900,4930,4900,8598
20230908,113200,389839140,4900,4900,4900,4900,1800
20230908,113100,381019140,4900,4895,4900,4895,200
20230908,113000,380039190,4890,4890,4890,4890,28
20230908,112900,379902270,4895,4895,4895,4895,350
20230908,112800,378189020,4895,4895,4895,4895,130
20230908,112700,377552670,4895,4890,4895,4890,27
20230908,112600,377420530,4890,4890,4890,4890,56
20230908,112500,377146690,4900,4900,4900,4900,0
20230908,112400,377146690,4900,4900,4900,4900,0
20230908,112300,377146690,4900,4900,4900,4900,0
20230908,112200,377146690,4900,4900,4900,4900,1
20230908,112100,377141790,4900,4900,4900,4900,322
20230908,112000,375563990,4900,4900,4900,4895,16
20230908,111900,375485640,4890,4895,4895,4890,1586
20230908,111800,367728665,4895,4895,4895,4895,1
20230908,111700,367723770,4890,4895,4895,4890,43
20230908,111600,367513450,4895,4895,4895,4895,457
20230908,111500,365276435,4895,4895,4895,4895,271
20230908,111400,363949890,4895,4895,4895,4895,734
20230908,111300,360356960,4890,4890,4890,4890,10
20230908,111200,360308060,4890,4890,4890,4890,0
20230908,111100,360308060,4890,4890,4890,4890,0
20230908,111000,360308060,4890,4890,4890,4890,181
20230908,110900,359422970,4885,4890,4890,4885,2505
20230908,110800,347173545,4890,4890,4890,4890,1040
20230908,110700,342087945,4890,4890,4890,4890,0
20230908,110600,342087945,4890,4890,4890,4890,1013
20230908,110500,337134375,4890,4890,4890,4890,509
20230908,110400,334645365,4890,4890,4890,4890,0
20230908,110300,334645365,4890,4890,4890,4890,2
20230908,110200,334635585,4885,4885,4885,4885,1105
20230908,110100,329237660,4885,4885,4885,4885,312
20230908,110000,327713540,4885,4885,4885,4885,996
20230908,105900,322848080,4885,4890,4890,4885,750
20230908,105800,319181580,4890,4890,4890,4885,400
20230908,105700,317226580,4890,4890,4890,4890,1
20230908,105600,317221690,4885,4885,4885,4885,3
20230908,105500,317207035,4890,4890,4890,4890,0
20230908,105400,317207035,4890,4885,4890,4885,505
20230908,105300,314740085,4885,4885,4885,4885,0
20230908,105200,314740085,4885,4885,4885,4885,22
20230908,105100,314632615,4885,4885,4885,4885,647
20230908,105000,311472020,4885,4885,4885,4885,0
20230908,104900,311472020,4885,4885,4885,4885,0
20230908,104800,311472020,4885,4885,4885,4885,63
20230908,104700,311164265,4890,4890,4890,4890,1
20230908,104600,311159375,4890,4890,4890,4890,2
20230908,104500,311149595,4885,4885,4885,4885,0
20230908,104400,311149595,4885,4885,4885,4885,350
20230908,104300,309439845,4885,4885,4885,4885,0
20230908,104200,309439845,4885,4885,4885,4885,1
20230908,104100,309434960,4890,4890,4890,4890,200
20230908,104000,308456960,4890,4890,4890,4890,100
20230908,103900,307967960,4890,4890,4890,4890,0
20230908,103800,307967960,4890,4890,4890,4890,0
20230908,103700,307967960,4890,4890,4890,4890,0
20230908,103600,307967960,4890,4890,4890,4890,0
20230908,103500,307967960,4890,4890,4890,4890,1
20230908,103400,307963070,4890,4885,4890,4880,5030
20230908,103300,283413085,4890,4890,4890,4885,3002
20230908,103200,268746680,4900,4895,4900,4895,15
20230908,103100,268673240,4900,4900,4900,4900,2053
20230908,103000,258613540,4900,4900,4900,4900,5
20230908,102900,258589040,4900,4900,4900,4900,4
20230908,102800,258569440,4905,4905,4905,4905,0
20230908,102700,258569440,4905,4905,4905,4905,0
20230908,102600,258569440,4905,4890,4905,4890,2505
20230908,102500,246319915,4890,4890,4890,4890,20
20230908,102400,246222115,4905,4905,4905,4905,5
20230908,102300,246197590,4905,4905,4905,4905,0
20230908,102200,246197590,4905,4905,4905,4905,5
20230908,102100,246173065,4905,4905,4905,4905,10
20230908,102000,246124015,4900,4895,4900,4895,1331
20230908,101900,239602695,4900,4900,4900,4890,41
20230908,101800,239402055,4900,4890,4900,4890,15
20230908,101700,239328605,4895,4890,4895,4890,5454
20230908,101600,212633945,4890,4890,4890,4890,0
20230908,101500,212633945,4890,4895,4895,4890,835
20230908,101400,208550535,4890,4885,4890,4885,545
20230908,101300,205885985,4885,4890,4890,4885,2229
20230908,101200,194996320,4885,4885,4885,4885,0
20230908,101100,194996320,4885,4885,4885,4885,3
20230908,101000,194981665,4885,4885,4885,4885,708
20230908,100900,191523085,4880,4885,4885,4880,5287
20230908,100800,165706975,4880,4880,4880,4880,0
20230908,100700,165706975,4880,4885,4885,4880,62
20230908,100600,165404355,4885,4890,4890,4885,467
20230908,100500,163122535,4890,4890,4890,4890,0
20230908,100400,163122535,4890,4890,4890,4890,120
20230908,100300,162535735,4890,4890,4890,4890,1
20230908,100200,162530845,4885,4885,4885,4880,300
20230908,100100,161065845,4890,4890,4890,4890,0
20230908,100000,161065845,4890,4890,4890,4890,1
20230908,095900,161060955,4890,4885,4890,4885,6
20230908,095800,161031640,4885,4885,4885,4885,100
20230908,095700,160543140,4890,4890,4890,4890,1
20230908,095600,160538250,4890,4885,4890,4885,140
20230908,095500,159854325,4885,4885,4885,4885,5
20230908,095400,159829900,4880,4880,4880,4880,574
20230908,095300,157028780,4880,4885,4885,4875,2749
20230908,095200,143609960,4885,4885,4885,4885,43
20230908,095100,143399905,4895,4895,4895,4895,0
20230908,095000,143399905,4895,4885,4895,4885,1567
20230908,094900,135741310,4895,4885,4895,4885,11
20230908,094800,135687475,4890,4890,4890,4890,2222
20230908,094700,124821895,4895,4895,4895,4895,480
20230908,094600,122472295,4895,4895,4895,4895,100
20230908,094500,121982795,4895,4900,4900,4895,322
20230908,094400,120406590,4900,4895,4900,4895,225
20230908,094300,119304715,4895,4895,4895,4895,5
20230908,094200,119280240,4890,4890,4890,4890,2162
20230908,094100,108708060,4890,4900,4900,4890,56
20230908,094000,108433770,4900,4900,4900,4895,401
20230908,093900,106468875,4900,4900,4900,4900,1
20230908,093800,106463975,4900,4900,4900,4900,4
20230908,093700,106444375,4900,4900,4900,4890,667
20230908,093600,103180585,4900,4900,4900,4900,5
20230908,093500,103156085,4890,4890,4900,4890,155
20230908,093400,102398115,4900,4900,4900,4900,21
20230908,093300,102295215,4900,4890,4900,4890,51
20230908,093200,102045515,4900,4900,4900,4900,10
20230908,093100,101996515,4890,4895,4900,4890,2102
20230908,093000,91715690,4895,4895,4895,4895,20
20230908,092900,91617790,4900,4900,4900,4900,2
20230908,092800,91607990,4905,4905,4905,4905,1
20230908,092700,91603085,4895,4895,4895,4890,902
20230908,092600,87191975,4895,4895,4895,4895,20
20230908,092500,87094075,4895,4900,4900,4895,699
20230908,092400,83669835,4905,4905,4905,4905,10
20230908,092300,83620785,4905,4905,4905,4905,53
20230908,092200,83360820,4905,4905,4905,4905,1
20230908,092100,83355915,4905,4905,4905,4905,20
20230908,092000,83257815,4905,4905,4905,4905,340
20230908,091900,81590115,4900,4900,4900,4900,124
20230908,091800,80982515,4900,4900,4900,4895,368
20230908,091700,79179430,4900,4905,4905,4900,389
20230908,091600,77273300,4905,4900,4905,4900,642
20230908,091500,74124635,4900,4900,4905,4900,625
20230908,091400,71060710,4895,4885,4895,4885,543
20230908,091300,68405280,4885,4885,4885,4870,456
20230908,091200,66179210,4875,4875,4880,4875,1544
20230908,091100,58651780,4880,4880,4885,4880,641
20230908,091000,55523595,4880,4880,4885,4880,93
20230908,090900,55069655,4880,4880,4880,4880,150
20230908,090800,54337655,4880,4885,4885,4880,439
20230908,090700,52194510,4885,4885,4885,4885,1205
20230908,090600,46308085,4885,4900,4905,4885,16
20230908,090500,46229770,4905,4905,4905,4900,332
20230908,090400,44601325,4905,4905,4910,4885,1864
20230908,090300,35458500,4905,4905,4905,4905,1441
20230908,090200,28390395,4905,4905,4905,4905,3873
20230908,090100,9393330,4905,4900,4905,4900,691
20230908,090000,6004930,4900,4870,4900,4870,1231