stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230907,191600,308994670,5630,5630,5630,5630,1421
20230907,191500,308994670,5630,5630,5630,5630,0
20230907,191400,308994670,5630,5630,5630,5630,0
20230907,191300,308994670,5630,5630,5630,5630,0
20230907,191200,308994670,5630,5630,5630,5630,0
20230907,191100,308994670,5630,5630,5630,5630,0
20230907,191000,308994670,5630,5630,5630,5630,0
20230907,190900,308994670,5630,5630,5630,5630,0
20230907,190800,308994670,5630,5630,5630,5630,0
20230907,190700,308994670,5630,5630,5630,5630,0
20230907,190600,308994670,5630,5630,5630,5630,0
20230907,190500,308994670,5630,5630,5630,5630,0
20230907,190400,308994670,5630,5630,5630,5630,0
20230907,190300,308994670,5630,5630,5630,5630,0
20230907,190200,308994670,5630,5630,5630,5630,0
20230907,190100,308994670,5630,5630,5630,5630,0
20230907,190000,308994670,5630,5630,5630,5630,0
20230907,185900,308994670,5630,5630,5630,5630,0
20230907,185800,308994670,5630,5630,5630,5630,0
20230907,185700,308994670,5630,5630,5630,5630,0
20230907,185600,308994670,5630,5630,5630,5630,0
20230907,185500,308994670,5630,5630,5630,5630,0
20230907,185400,308994670,5630,5630,5630,5630,0
20230907,185300,308994670,5630,5630,5630,5630,0
20230907,185200,308994670,5630,5630,5630,5630,0
20230907,185100,308994670,5630,5630,5630,5630,0
20230907,185000,308994670,5630,5630,5630,5630,0
20230907,184900,308994670,5630,5630,5630,5630,0
20230907,184800,308994670,5630,5630,5630,5630,0
20230907,184700,308994670,5630,5630,5630,5630,0
20230907,184600,308994670,5630,5630,5630,5630,1421
20230907,184500,308994670,5630,5630,5630,5630,0
20230907,184400,308994670,5630,5630,5630,5630,0
20230907,184300,308994670,5630,5630,5630,5630,0
20230907,184200,308994670,5630,5630,5630,5630,0
20230907,184100,308994670,5630,5630,5630,5630,0
20230907,184000,308994670,5630,5630,5630,5630,0
20230907,183900,308994670,5630,5630,5630,5630,0
20230907,183800,308994670,5630,5630,5630,5630,0
20230907,183700,308994670,5630,5630,5630,5630,0
20230907,183600,308994670,5630,5630,5630,5630,0
20230907,183500,308994670,5630,5630,5630,5630,0
20230907,183400,308994670,5630,5630,5630,5630,0
20230907,183300,308994670,5630,5630,5630,5630,0
20230907,183200,308994670,5630,5630,5630,5630,0
20230907,183100,308994670,5630,5630,5630,5630,0
20230907,183000,308994670,5630,5630,5630,5630,0
20230907,182900,308994670,5630,5630,5630,5630,0
20230907,182800,308994670,5630,5630,5630,5630,0
20230907,182700,308994670,5630,5630,5630,5630,0
20230907,182600,308994670,5630,5630,5630,5630,0
20230907,182500,308994670,5630,5630,5630,5630,0
20230907,182400,308994670,5630,5630,5630,5630,0
20230907,182300,308994670,5630,5630,5630,5630,0
20230907,182200,308994670,5630,5630,5630,5630,0
20230907,182100,308994670,5630,5630,5630,5630,0
20230907,182000,308994670,5630,5630,5630,5630,0
20230907,181900,308994670,5630,5630,5630,5630,0
20230907,181800,308994670,5630,5630,5630,5630,0
20230907,181700,308994670,5630,5630,5630,5630,0
20230907,181600,308994670,5630,5630,5630,5630,1421
20230907,181500,308994670,5630,5630,5630,5630,0
20230907,181400,308994670,5630,5630,5630,5630,0
20230907,181300,308994670,5630,5630,5630,5630,0
20230907,181200,308994670,5630,5630,5630,5630,0
20230907,181100,308994670,5630,5630,5630,5630,0
20230907,181000,308994670,5630,5630,5630,5630,0
20230907,180900,308994670,5630,5630,5630,5630,0
20230907,180800,308994670,5630,5630,5630,5630,0
20230907,180700,308994670,5630,5630,5630,5630,0
20230907,180600,308994670,5630,5630,5630,5630,0
20230907,180500,308994670,5630,5630,5630,5630,0
20230907,180400,308994670,5630,5630,5630,5630,0
20230907,180300,308994670,5630,5630,5630,5630,0
20230907,180200,308994670,5630,5630,5630,5630,0
20230907,180100,308994670,5630,5630,5630,5630,0
20230907,180000,308994670,5630,5630,5630,5630,0
20230907,175900,308994670,5630,5630,5630,5630,0
20230907,175800,308994670,5630,5630,5630,5630,0
20230907,175700,308994670,5630,5630,5630,5630,0
20230907,175600,308994670,5630,5630,5630,5630,0
20230907,175500,308994670,5630,5630,5630,5630,0
20230907,175400,308994670,5630,5630,5630,5630,0
20230907,175300,308994670,5630,5630,5630,5630,0
20230907,175200,308994670,5630,5630,5630,5630,0
20230907,175100,308994670,5630,5630,5630,5630,0
20230907,175000,308994670,5630,5630,5630,5630,0
20230907,174900,308994670,5630,5630,5630,5630,0
20230907,174800,308994670,5630,5630,5630,5630,0
20230907,174700,308994670,5630,5630,5630,5630,0
20230907,174600,308994670,5630,5630,5630,5630,1421
20230907,174500,308994670,5630,5630,5630,5630,0
20230907,174400,308994670,5630,5630,5630,5630,0
20230907,174300,308994670,5630,5630,5630,5630,0
20230907,174200,308994670,5630,5630,5630,5630,0
20230907,174100,308994670,5630,5630,5630,5630,0
20230907,174000,308994670,5630,5630,5630,5630,0
20230907,173900,308994670,5630,5630,5630,5630,0
20230907,173800,308994670,5630,5630,5630,5630,0
20230907,173700,308994670,5630,5630,5630,5630,0
20230907,173600,308994670,5630,5630,5630,5630,0
20230907,173500,308994670,5630,5630,5630,5630,0
20230907,173400,308994670,5630,5630,5630,5630,0
20230907,173300,308994670,5630,5630,5630,5630,0
20230907,173200,308994670,5630,5630,5630,5630,0
20230907,173100,308994670,5630,5630,5630,5630,0
20230907,173000,308994670,5630,5630,5630,5630,0
20230907,172900,308994670,5630,5630,5630,5630,0
20230907,172800,308994670,5630,5630,5630,5630,0
20230907,172700,308994670,5630,5630,5630,5630,0
20230907,172600,308994670,5630,5630,5630,5630,0
20230907,172500,308994670,5630,5630,5630,5630,0
20230907,172400,308994670,5630,5630,5630,5630,0
20230907,172300,308994670,5630,5630,5630,5630,0
20230907,172200,308994670,5630,5630,5630,5630,0
20230907,172100,308994670,5630,5630,5630,5630,0
20230907,172000,308994670,5630,5630,5630,5630,0
20230907,171900,308994670,5630,5630,5630,5630,0
20230907,171800,308994670,5630,5630,5630,5630,0
20230907,171700,308994670,5630,5630,5630,5630,0
20230907,171600,308994670,5630,5630,5630,5630,1421
20230907,171500,308994670,5630,5630,5630,5630,0
20230907,171400,308994670,5630,5630,5630,5630,0
20230907,171300,308994670,5630,5630,5630,5630,0
20230907,171200,308994670,5630,5630,5630,5630,0
20230907,171100,308994670,5630,5630,5630,5630,0
20230907,171000,308994670,5630,5630,5630,5630,0
20230907,170900,308994670,5630,5630,5630,5630,0
20230907,170800,308994670,5630,5630,5630,5630,0
20230907,170700,308994670,5630,5630,5630,5630,0
20230907,170600,308994670,5630,5630,5630,5630,0
20230907,170500,308994670,5630,5630,5630,5630,0
20230907,170400,308994670,5630,5630,5630,5630,0
20230907,170300,308994670,5630,5630,5630,5630,0
20230907,170200,308994670,5630,5630,5630,5630,0
20230907,170100,308994670,5630,5630,5630,5630,0
20230907,170000,308994670,5630,5630,5630,5630,0
20230907,165900,308994670,5630,5630,5630,5630,0
20230907,165800,308994670,5630,5630,5630,5630,0
20230907,165700,308994670,5630,5630,5630,5630,0
20230907,165600,308994670,5630,5630,5630,5630,0
20230907,165500,308994670,5630,5630,5630,5630,0
20230907,165400,308994670,5630,5630,5630,5630,0
20230907,165300,308994670,5630,5630,5630,5630,0
20230907,165200,308994670,5630,5630,5630,5630,0
20230907,165100,308994670,5630,5630,5630,5630,0
20230907,165000,308994670,5630,5630,5630,5630,0
20230907,164900,308994670,5630,5630,5630,5630,0
20230907,164800,308994670,5630,5630,5630,5630,0
20230907,164700,308994670,5630,5630,5630,5630,0
20230907,164600,308994670,5630,5630,5630,5630,1421
20230907,164500,308994670,5630,5630,5630,5630,0
20230907,164400,308994670,5630,5630,5630,5630,0
20230907,164300,308994670,5630,5630,5630,5630,0
20230907,164200,308994670,5630,5630,5630,5630,0
20230907,164100,308994670,5630,5630,5630,5630,0
20230907,164000,308994670,5630,5630,5630,5630,0
20230907,163900,308994670,5630,5630,5630,5630,0
20230907,163800,308994670,5630,5630,5630,5630,0
20230907,163700,308994670,5630,5630,5630,5630,0
20230907,163600,308994670,5630,5630,5630,5630,0
20230907,163500,308994670,5630,5630,5630,5630,0
20230907,163400,308994670,5630,5630,5630,5630,0
20230907,163300,308994670,5630,5630,5630,5630,0
20230907,163200,308994670,5630,5630,5630,5630,0
20230907,163100,308994670,5630,5630,5630,5630,0
20230907,163000,308994670,5630,5630,5630,5630,0
20230907,162900,308994670,5630,5630,5630,5630,0
20230907,162800,308994670,5630,5630,5630,5630,0
20230907,162700,308994670,5630,5630,5630,5630,0
20230907,162600,308994670,5630,5630,5630,5630,0
20230907,162500,308994670,5630,5630,5630,5630,0
20230907,162400,308994670,5630,5630,5630,5630,0
20230907,162300,308994670,5630,5630,5630,5630,0
20230907,162200,308994670,5630,5630,5630,5630,0
20230907,162100,308994670,5630,5630,5630,5630,0
20230907,162000,308994670,5630,5630,5630,5630,0
20230907,161900,308994670,5630,5630,5630,5630,0
20230907,161800,308994670,5630,5630,5630,5630,0
20230907,161700,308994670,5630,5630,5630,5630,0
20230907,161600,308994670,5630,5630,5630,5630,1421
20230907,161500,308994670,5630,5630,5630,5630,0
20230907,161400,308994670,5630,5630,5630,5630,0
20230907,161300,308994670,5630,5630,5630,5630,0
20230907,161200,308994670,5630,5630,5630,5630,0
20230907,161100,308994670,5630,5630,5630,5630,0
20230907,161000,308994670,5630,5630,5630,5630,0
20230907,160900,308994670,5630,5630,5630,5630,0
20230907,160800,308994670,5630,5630,5630,5630,0
20230907,160700,308994670,5630,5630,5630,5630,0
20230907,160600,308994670,5630,5630,5630,5630,0
20230907,160500,308994670,5630,5630,5630,5630,0
20230907,160400,308994670,5630,5630,5630,5630,0
20230907,160300,308994670,5630,5630,5630,5630,0
20230907,160200,308994670,5630,5630,5630,5630,0
20230907,160100,308994670,5630,5630,5630,5630,0
20230907,160000,308994670,5630,5630,5630,5630,0
20230907,155900,308994670,5630,5630,5630,5630,0
20230907,155800,308994670,5630,5630,5630,5630,0
20230907,155700,308994670,5630,5630,5630,5630,0
20230907,155600,308994670,5630,5630,5630,5630,0
20230907,155500,308994670,5630,5630,5630,5630,0
20230907,155400,308994670,5630,5630,5630,5630,0
20230907,155300,308994670,5630,5630,5630,5630,0
20230907,155200,308994670,5630,5630,5630,5630,0
20230907,155100,308994670,5630,5630,5630,5630,0
20230907,155000,308994670,5630,5630,5630,5630,0
20230907,154900,308994670,5630,5630,5630,5630,0
20230907,154800,308994670,5630,5630,5630,5630,0
20230907,154700,308994670,5630,5630,5630,5630,0
20230907,154600,308994670,5630,5630,5630,5630,1421
20230907,154500,308994670,5630,5630,5630,5630,0
20230907,154400,308994670,5630,5630,5630,5630,0
20230907,154300,308994670,5630,5630,5630,5630,0
20230907,154200,308994670,5630,5630,5630,5630,0
20230907,154100,308994670,5630,5630,5630,5630,0
20230907,154000,308994670,5630,5630,5630,5630,0
20230907,153900,308994670,5630,5630,5630,5630,0
20230907,153800,308994670,5630,5630,5630,5630,0
20230907,153700,308994670,5630,5630,5630,5630,0
20230907,153600,308994670,5630,5630,5630,5630,0
20230907,153500,308994670,5630,5630,5630,5630,0
20230907,153400,308994670,5630,5630,5630,5630,0
20230907,153300,308994670,5630,5630,5630,5630,0
20230907,153200,308994670,5630,5630,5630,5630,0
20230907,153100,308994670,5630,5630,5630,5630,0
20230907,153000,308994670,5630,5630,5630,5630,1421
20230907,152900,300994440,5650,5650,5650,5650,0
20230907,152800,300994440,5650,5650,5650,5650,0
20230907,152700,300994440,5650,5650,5650,5650,0
20230907,152600,300994440,5650,5650,5650,5650,0
20230907,152500,300994440,5650,5650,5650,5650,0
20230907,152400,300994440,5650,5650,5650,5650,0
20230907,152300,300994440,5650,5650,5650,5650,0
20230907,152200,300994440,5650,5650,5650,5650,0
20230907,152100,300994440,5650,5650,5650,5650,0
20230907,152000,300994440,5650,5650,5650,5650,0
20230907,151900,300994440,5650,5650,5650,5640,20
20230907,151800,300881540,5660,5660,5660,5660,4
20230907,151700,300858900,5660,5660,5660,5650,274
20230907,151600,299309790,5660,5660,5660,5660,6
20230907,151500,299275830,5660,5660,5660,5660,0
20230907,151400,299275830,5660,5660,5660,5660,92
20230907,151300,298755110,5660,5660,5660,5660,0
20230907,151200,298755110,5660,5660,5660,5660,0
20230907,151100,298755110,5660,5660,5660,5660,1
20230907,151000,298749450,5650,5650,5650,5650,229
20230907,150900,297455600,5660,5660,5660,5660,142
20230907,150800,296651880,5670,5670,5670,5670,0
20230907,150700,296651880,5670,5670,5670,5670,882
20230907,150600,291650940,5630,5640,5640,5630,71
20230907,150500,291251070,5630,5630,5630,5630,0
20230907,150400,291251070,5630,5630,5630,5630,386
20230907,150300,289077890,5640,5640,5640,5640,0
20230907,150200,289077890,5640,5640,5640,5640,0
20230907,150100,289077890,5640,5670,5670,5640,859
20230907,150000,284228930,5670,5670,5670,5670,0
20230907,145900,284228930,5670,5650,5670,5650,1230
20230907,145800,277272740,5640,5640,5640,5640,80
20230907,145700,276821540,5640,5640,5640,5630,3864
20230907,145600,255041730,5650,5650,5650,5650,0
20230907,145500,255041730,5650,5650,5650,5650,0
20230907,145400,255041730,5650,5650,5650,5650,0
20230907,145300,255041730,5650,5650,5650,5650,0
20230907,145200,255041730,5650,5650,5650,5650,0
20230907,145100,255041730,5650,5650,5650,5650,0
20230907,145000,255041730,5650,5650,5650,5650,0
20230907,144900,255041730,5650,5650,5650,5650,400
20230907,144800,252781730,5640,5640,5640,5640,384
20230907,144700,250615970,5640,5640,5640,5640,0
20230907,144600,250615970,5640,5640,5640,5640,1
20230907,144500,250610330,5650,5640,5650,5640,457
20230907,144400,248029410,5650,5650,5650,5650,0
20230907,144300,248029410,5650,5650,5650,5650,0
20230907,144200,248029410,5650,5650,5650,5650,0
20230907,144100,248029410,5650,5650,5650,5650,5
20230907,144000,248001160,5650,5650,5650,5650,0
20230907,143900,248001160,5650,5650,5650,5650,5
20230907,143800,247972910,5660,5660,5660,5660,0
20230907,143700,247972910,5660,5660,5660,5660,0
20230907,143600,247972910,5660,5660,5660,5660,0
20230907,143500,247972910,5660,5660,5660,5660,21
20230907,143400,247854050,5660,5660,5660,5660,20
20230907,143300,247740850,5650,5650,5650,5650,130
20230907,143200,247006350,5650,5650,5650,5650,60
20230907,143100,246667350,5650,5650,5650,5650,2251
20230907,143000,233949200,5650,5650,5650,5650,20
20230907,142900,233836200,5650,5660,5660,5650,2
20230907,142800,233824890,5650,5660,5660,5650,1969
20230907,142700,222681070,5660,5660,5660,5660,30
20230907,142600,222511270,5660,5670,5670,5660,819
20230907,142500,217873410,5670,5670,5670,5670,0
20230907,142400,217873410,5670,5670,5670,5670,0
20230907,142300,217873410,5670,5670,5670,5670,0
20230907,142200,217873410,5670,5670,5670,5670,0
20230907,142100,217873410,5670,5670,5670,5670,0
20230907,142000,217873410,5670,5670,5670,5670,0
20230907,141900,217873410,5670,5670,5670,5670,10
20230907,141800,217816710,5670,5670,5670,5670,28
20230907,141700,217657950,5670,5670,5670,5670,0
20230907,141600,217657950,5670,5670,5670,5670,356
20230907,141500,215639430,5660,5660,5660,5660,0
20230907,141400,215639430,5660,5660,5660,5660,0
20230907,141300,215639430,5660,5660,5660,5660,0
20230907,141200,215639430,5660,5660,5660,5660,0
20230907,141100,215639430,5660,5660,5660,5660,0
20230907,141000,215639430,5660,5660,5660,5660,26
20230907,140900,215492270,5660,5670,5670,5660,723
20230907,140800,211393110,5670,5670,5670,5670,0
20230907,140700,211393110,5670,5670,5670,5670,0
20230907,140600,211393110,5670,5670,5670,5670,0
20230907,140500,211393110,5670,5660,5670,5660,4
20230907,140400,211370450,5670,5670,5670,5670,0
20230907,140300,211370450,5670,5670,5670,5670,77
20230907,140200,210933860,5670,5670,5670,5670,4
20230907,140100,210911180,5670,5670,5670,5670,0
20230907,140000,210911180,5670,5670,5670,5670,658
20230907,135900,207180320,5670,5670,5670,5670,765
20230907,135800,202842770,5660,5660,5660,5660,0
20230907,135700,202842770,5660,5660,5660,5660,50
20230907,135600,202559770,5660,5660,5660,5660,0
20230907,135500,202559770,5660,5660,5660,5660,0
20230907,135400,202559770,5660,5660,5660,5660,0
20230907,135300,202559770,5660,5660,5660,5660,0
20230907,135200,202559770,5660,5660,5660,5660,1
20230907,135100,202554110,5660,5660,5660,5660,4
20230907,135000,202531470,5660,5660,5660,5660,27
20230907,134900,202378650,5660,5670,5670,5660,103
20230907,134800,201794670,5670,5670,5670,5670,0
20230907,134700,201794670,5670,5670,5670,5670,0
20230907,134600,201794670,5670,5670,5670,5670,0
20230907,134500,201794670,5670,5670,5670,5670,1
20230907,134400,201789000,5660,5660,5660,5660,13
20230907,134300,201715420,5670,5670,5670,5660,3
20230907,134200,201698420,5660,5660,5670,5660,370
20230907,134100,199604200,5660,5680,5680,5660,230
20230907,134000,198302380,5660,5660,5660,5660,587
20230907,133900,194979960,5660,5660,5660,5660,840
20230907,133800,190225560,5670,5670,5670,5670,44
20230907,133700,189976080,5660,5680,5680,5660,21
20230907,133600,189857200,5670,5670,5670,5670,489
20230907,133500,187084570,5670,5670,5670,5670,0
20230907,133400,187084570,5670,5670,5670,5670,4
20230907,133300,187061890,5690,5690,5690,5690,0
20230907,133200,187061890,5690,5690,5690,5690,1
20230907,133100,187056200,5680,5680,5680,5680,1
20230907,133000,187050520,5680,5680,5680,5680,0
20230907,132900,187050520,5680,5680,5680,5680,3
20230907,132800,187033480,5670,5670,5670,5670,32
20230907,132700,186852040,5670,5680,5680,5670,72
20230907,132600,186443100,5680,5680,5680,5680,0
20230907,132500,186443100,5680,5680,5680,5680,0
20230907,132400,186443100,5680,5680,5680,5680,0
20230907,132300,186443100,5680,5680,5680,5680,0
20230907,132200,186443100,5680,5680,5680,5680,205
20230907,132100,185278700,5700,5700,5700,5700,100
20230907,132000,184708700,5700,5690,5700,5690,200
20230907,131900,183569000,5690,5690,5690,5690,10
20230907,131800,183512100,5680,5680,5680,5680,6
20230907,131700,183478020,5680,5680,5680,5680,5
20230907,131600,183449620,5680,5690,5690,5680,156
20230907,131500,182562030,5690,5690,5690,5690,2
20230907,131400,182550650,5690,5690,5690,5690,53
20230907,131300,182249080,5690,5690,5690,5690,4
20230907,131200,182226320,5700,5690,5700,5690,30
20230907,131100,182055420,5700,5700,5700,5700,100
20230907,131000,181485420,5690,5690,5690,5690,0
20230907,130900,181485420,5690,5690,5690,5690,0
20230907,130800,181485420,5690,5690,5690,5690,0
20230907,130700,181485420,5690,5690,5690,5690,0
20230907,130600,181485420,5690,5690,5690,5690,224
20230907,130500,180210860,5700,5700,5700,5700,0
20230907,130400,180210860,5700,5700,5700,5700,0
20230907,130300,180210860,5700,5700,5700,5700,0
20230907,130200,180210860,5700,5700,5700,5700,1
20230907,130100,180205160,5700,5700,5700,5700,0
20230907,130000,180205160,5700,5700,5700,5700,0
20230907,125900,180205160,5700,5700,5700,5700,0
20230907,125800,180205160,5700,5700,5700,5700,0
20230907,125700,180205160,5700,5700,5700,5700,0
20230907,125600,180205160,5700,5700,5700,5700,0
20230907,125500,180205160,5700,5700,5700,5700,0
20230907,125400,180205160,5700,5700,5700,5700,0
20230907,125300,180205160,5700,5700,5700,5700,0
20230907,125200,180205160,5700,5700,5700,5700,5
20230907,125100,180176660,5700,5700,5700,5700,0
20230907,125000,180176660,5700,5700,5700,5700,0
20230907,124900,180176660,5700,5700,5700,5700,0
20230907,124800,180176660,5700,5700,5700,5700,15
20230907,124700,180091160,5700,5700,5700,5700,0
20230907,124600,180091160,5700,5700,5700,5700,0
20230907,124500,180091160,5700,5700,5700,5700,4
20230907,124400,180068360,5690,5690,5690,5690,101
20230907,124300,179493670,5700,5700,5700,5700,0
20230907,124200,179493670,5700,5700,5700,5700,0
20230907,124100,179493670,5700,5700,5700,5700,0
20230907,124000,179493670,5700,5700,5700,5700,0
20230907,123900,179493670,5700,5700,5700,5700,250
20230907,123800,178068670,5700,5700,5700,5700,2
20230907,123700,178057270,5690,5690,5690,5690,0
20230907,123600,178057270,5690,5690,5690,5690,0
20230907,123500,178057270,5690,5690,5690,5690,0
20230907,123400,178057270,5690,5690,5690,5690,0
20230907,123300,178057270,5690,5690,5690,5690,0
20230907,123200,178057270,5690,5690,5690,5690,0
20230907,123100,178057270,5690,5690,5690,5690,0
20230907,123000,178057270,5690,5690,5690,5690,0
20230907,122900,178057270,5690,5690,5690,5690,286
20230907,122800,176429930,5700,5680,5700,5680,551
20230907,122700,173293230,5670,5660,5670,5660,969
20230907,122600,167808560,5660,5660,5660,5660,45
20230907,122500,167553860,5670,5670,5670,5670,0
20230907,122400,167553860,5670,5670,5670,5670,0
20230907,122300,167553860,5670,5670,5670,5670,0
20230907,122200,167553860,5670,5670,5670,5670,0
20230907,122100,167553860,5670,5670,5670,5670,0
20230907,122000,167553860,5670,5670,5670,5670,0
20230907,121900,167553860,5670,5670,5670,5670,0
20230907,121800,167553860,5670,5670,5670,5670,0
20230907,121700,167553860,5670,5670,5670,5670,0
20230907,121600,167553860,5670,5670,5670,5670,2
20230907,121500,167542520,5680,5680,5680,5680,0
20230907,121400,167542520,5680,5660,5680,5630,1017
20230907,121300,161802090,5660,5660,5660,5660,0
20230907,121200,161802090,5660,5660,5660,5660,0
20230907,121100,161802090,5660,5660,5660,5660,0
20230907,121000,161802090,5660,5660,5660,5660,0
20230907,120900,161802090,5660,5660,5660,5660,0
20230907,120800,161802090,5660,5660,5660,5660,0
20230907,120700,161802090,5660,5660,5660,5660,0
20230907,120600,161802090,5660,5660,5660,5660,0
20230907,120500,161802090,5660,5660,5660,5660,0
20230907,120400,161802090,5660,5660,5660,5660,0
20230907,120300,161802090,5660,5670,5670,5660,81
20230907,120200,161343280,5670,5670,5670,5670,25
20230907,120100,161201530,5670,5680,5680,5670,447
20230907,120000,158663030,5700,5700,5700,5700,0
20230907,115900,158663030,5700,5700,5700,5700,0
20230907,115800,158663030,5700,5710,5710,5700,91
20230907,115700,158144320,5710,5710,5710,5710,0
20230907,115600,158144320,5710,5710,5710,5710,0
20230907,115500,158144320,5710,5710,5710,5710,0
20230907,115400,158144320,5710,5690,5710,5690,19
20230907,115300,158036180,5690,5690,5690,5690,1
20230907,115200,158030490,5690,5680,5690,5680,13
20230907,115100,157956530,5680,5690,5690,5680,36
20230907,115000,157751700,5690,5690,5690,5690,0
20230907,114900,157751700,5690,5690,5690,5690,0
20230907,114800,157751700,5690,5690,5690,5690,0
20230907,114700,157751700,5690,5690,5690,5690,0
20230907,114600,157751700,5690,5690,5690,5690,6
20230907,114500,157717560,5690,5690,5690,5690,6
20230907,114400,157683420,5700,5710,5710,5700,176
20230907,114300,156678470,5700,5700,5700,5700,2
20230907,114200,156667070,5700,5700,5700,5700,0
20230907,114100,156667070,5700,5700,5700,5700,0
20230907,114000,156667070,5700,5690,5700,5690,23
20230907,113900,156536000,5690,5690,5690,5690,4
20230907,113800,156513240,5690,5690,5690,5690,101
20230907,113700,155938550,5690,5690,5690,5690,16
20230907,113600,155847510,5700,5690,5700,5690,25
20230907,113500,155705190,5690,5690,5690,5690,412
20230907,113400,153360910,5680,5680,5680,5680,89
20230907,113300,152855390,5680,5680,5680,5680,175
20230907,113200,151861390,5680,5680,5680,5680,143
20230907,113100,151049150,5680,5680,5680,5680,0
20230907,113000,151049150,5680,5680,5680,5680,0
20230907,112900,151049150,5680,5680,5680,5680,0
20230907,112800,151049150,5680,5680,5680,5680,0
20230907,112700,151049150,5680,5680,5680,5680,0
20230907,112600,151049150,5680,5680,5680,5680,0
20230907,112500,151049150,5680,5680,5680,5680,0
20230907,112400,151049150,5680,5660,5680,5660,2
20230907,112300,151037810,5680,5680,5680,5680,1
20230907,112200,151032130,5680,5680,5680,5680,1
20230907,112100,151026450,5670,5670,5670,5670,0
20230907,112000,151026450,5670,5670,5670,5670,0
20230907,111900,151026450,5670,5670,5670,5670,0
20230907,111800,151026450,5670,5670,5670,5670,0
20230907,111700,151026450,5670,5670,5670,5670,0
20230907,111600,151026450,5670,5670,5670,5670,16
20230907,111500,150935730,5680,5670,5680,5670,77
20230907,111400,150499130,5670,5670,5670,5670,0
20230907,111300,150499130,5670,5670,5670,5670,0
20230907,111200,150499130,5670,5670,5670,5670,0
20230907,111100,150499130,5670,5670,5680,5630,2590
20230907,111000,135866260,5700,5700,5700,5700,0
20230907,110900,135866260,5700,5700,5700,5700,0
20230907,110800,135866260,5700,5700,5700,5700,0
20230907,110700,135866260,5700,5700,5700,5700,901
20230907,110600,130730560,5700,5700,5700,5700,1
20230907,110500,130724860,5700,5700,5700,5700,0
20230907,110400,130724860,5700,5670,5700,5670,2
20230907,110300,130713490,5670,5670,5670,5670,0
20230907,110200,130713490,5670,5670,5670,5670,0
20230907,110100,130713490,5670,5670,5670,5670,0
20230907,110000,130713490,5670,5670,5670,5670,2
20230907,105900,130702150,5660,5680,5680,5660,647
20230907,105800,127033110,5680,5690,5690,5680,1618
20230907,105700,117840060,5690,5690,5690,5690,116
20230907,105600,117180020,5690,5690,5690,5690,36
20230907,105500,116975180,5700,5690,5700,5690,500
20230907,105400,114129180,5690,5690,5690,5690,103
20230907,105300,113543110,5690,5690,5690,5690,0
20230907,105200,113543110,5690,5690,5690,5690,0
20230907,105100,113543110,5690,5690,5690,5690,507
20230907,105000,110658280,5700,5700,5700,5700,10
20230907,104900,110601280,5700,5700,5700,5700,0
20230907,104800,110601280,5700,5700,5700,5700,20
20230907,104700,110487280,5730,5720,5730,5720,54
20230907,104600,110178360,5730,5730,5730,5730,0
20230907,104500,110178360,5730,5730,5730,5730,0
20230907,104400,110178360,5730,5730,5730,5730,0
20230907,104300,110178360,5730,5730,5730,5730,0
20230907,104200,110178360,5730,5730,5730,5730,0
20230907,104100,110178360,5730,5730,5730,5730,0
20230907,104000,110178360,5730,5730,5730,5730,1
20230907,103900,110172630,5690,5690,5690,5690,0
20230907,103800,110172630,5690,5690,5690,5690,0
20230907,103700,110172630,5690,5690,5690,5690,0
20230907,103600,110172630,5690,5690,5690,5690,0
20230907,103500,110172630,5690,5690,5690,5690,1003
20230907,103400,104465560,5720,5710,5720,5710,267
20230907,103300,102938410,5690,5700,5700,5690,629
20230907,103200,99356800,5710,5710,5710,5710,10
20230907,103100,99299700,5720,5720,5720,5720,0
20230907,103000,99299700,5720,5730,5730,5720,3
20230907,102900,99282530,5720,5720,5720,5720,25
20230907,102800,99139530,5730,5730,5730,5700,423
20230907,102700,96726330,5750,5750,5750,5750,1
20230907,102600,96720580,5730,5730,5730,5730,100
20230907,102500,96147580,5730,5730,5730,5730,0
20230907,102400,96147580,5730,5730,5730,5730,0
20230907,102300,96147580,5730,5730,5730,5730,0
20230907,102200,96147580,5730,5740,5740,5730,1212
20230907,102100,89200690,5740,5740,5740,5740,1
20230907,102000,89194950,5740,5750,5750,5740,850
20230907,101900,84313010,5760,5760,5760,5760,10
20230907,101800,84255410,5760,5760,5760,5760,0
20230907,101700,84255410,5760,5760,5760,5760,0
20230907,101600,84255410,5760,5760,5760,5760,0
20230907,101500,84255410,5760,5760,5760,5760,21
20230907,101400,84134450,5760,5750,5770,5750,266
20230907,101300,82604060,5740,5740,5740,5740,1
20230907,101200,82598320,5740,5740,5740,5740,1
20230907,101100,82592580,5740,5740,5740,5740,50
20230907,101000,82305580,5740,5740,5740,5740,0
20230907,100900,82305580,5740,5740,5740,5740,50
20230907,100800,82018580,5760,5760,5760,5760,0
20230907,100700,82018580,5760,5760,5760,5760,1
20230907,100600,82012820,5760,5730,5760,5730,226
20230907,100500,80717590,5750,5750,5750,5750,0
20230907,100400,80717590,5750,5750,5750,5750,0
20230907,100300,80717590,5750,5750,5750,5750,0
20230907,100200,80717590,5750,5750,5750,5750,50
20230907,100100,80430090,5760,5760,5760,5760,338
20230907,100000,78483210,5760,5760,5760,5760,0
20230907,095900,78483210,5760,5760,5760,5760,0
20230907,095800,78483210,5760,5760,5760,5760,0
20230907,095700,78483210,5760,5760,5760,5760,0
20230907,095600,78483210,5760,5740,5760,5740,53
20230907,095500,78178930,5740,5740,5740,5740,0
20230907,095400,78178930,5740,5740,5740,5740,392
20230907,095300,75928850,5740,5740,5740,5740,0
20230907,095200,75928850,5740,5740,5740,5740,0
20230907,095100,75928850,5740,5740,5740,5740,0
20230907,095000,75928850,5740,5740,5740,5740,1000
20230907,094900,70188850,5780,5780,5780,5780,0
20230907,094800,70188850,5780,5780,5780,5780,0
20230907,094700,70188850,5780,5780,5780,5780,0
20230907,094600,70188850,5780,5780,5780,5780,0
20230907,094500,70188850,5780,5780,5780,5780,0
20230907,094400,70188850,5780,5780,5780,5780,61
20230907,094300,69836270,5780,5780,5780,5780,5
20230907,094200,69807370,5780,5780,5790,5780,41
20230907,094100,69570190,5780,5780,5790,5780,98
20230907,094000,69002890,5780,5780,5780,5780,101
20230907,093900,68419110,5780,5780,5780,5780,148
20230907,093800,67563670,5780,5750,5780,5730,1929
20230907,093700,56459020,5750,5750,5750,5750,6
20230907,093600,56424520,5750,5750,5750,5750,0
20230907,093500,56424520,5750,5750,5750,5750,22
20230907,093400,56298020,5750,5750,5750,5750,10
20230907,093300,56240520,5750,5750,5750,5750,1
20230907,093200,56234770,5740,5740,5740,5740,4
20230907,093100,56211810,5710,5740,5740,5710,507
20230907,093000,53314320,5750,5720,5750,5720,1001
20230907,092900,47588570,5720,5740,5750,5720,615
20230907,092800,44057650,5740,5770,5770,5690,5588
20230907,092700,12054890,5800,5790,5800,5790,344
20230907,092600,10060170,5800,5800,5800,5800,1
20230907,092500,10054370,5770,5770,5770,5770,0
20230907,092400,10054370,5770,5770,5770,5770,102
20230907,092300,9465830,5810,5810,5810,5810,0
20230907,092200,9465830,5810,5810,5810,5810,0
20230907,092100,9465830,5810,5810,5810,5810,12
20230907,092000,9396110,5810,5810,5810,5810,0
20230907,091900,9396110,5810,5810,5810,5810,0
20230907,091800,9396110,5810,5800,5810,5800,100
20230907,091700,8815490,5790,5790,5790,5790,329
20230907,091600,6910580,5790,5790,5790,5790,0
20230907,091500,6910580,5790,5790,5790,5790,0
20230907,091400,6910580,5790,5790,5790,5790,0
20230907,091300,6910580,5790,5790,5790,5790,0
20230907,091200,6910580,5790,5790,5790,5790,0
20230907,091100,6910580,5790,5780,5790,5780,3
20230907,091000,6893230,5790,5780,5790,5760,58
20230907,090900,6559040,5790,5790,5790,5790,0
20230907,090800,6559040,5790,5790,5790,5790,0
20230907,090700,6559040,5790,5790,5790,5790,126
20230907,090600,5829500,5750,5750,5750,5750,0
20230907,090500,5829500,5750,5750,5750,5750,54
20230907,090400,5519000,5740,5740,5740,5740,111
20230907,090300,4881860,5740,5740,5740,5740,0
20230907,090200,4881860,5740,5740,5740,5740,111
20230907,090100,4244720,5770,5770,5770,5770,0
20230907,090000,4244720,5770,5790,5790,5770,734