stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230906,202100,713941460,16560,16560,16560,16560,1131
20230906,202000,713941460,16560,16560,16560,16560,0
20230906,201900,713941460,16560,16560,16560,16560,0
20230906,201800,713941460,16560,16560,16560,16560,0
20230906,201700,713941460,16560,16560,16560,16560,0
20230906,201600,713941460,16560,16560,16560,16560,0
20230906,201500,713941460,16560,16560,16560,16560,0
20230906,201400,713941460,16560,16560,16560,16560,0
20230906,201300,713941460,16560,16560,16560,16560,0
20230906,201200,713941460,16560,16560,16560,16560,0
20230906,201100,713941460,16560,16560,16560,16560,0
20230906,201000,713941460,16560,16560,16560,16560,0
20230906,200900,713941460,16560,16560,16560,16560,0
20230906,200800,713941460,16560,16560,16560,16560,0
20230906,200700,713941460,16560,16560,16560,16560,0
20230906,200600,713941460,16560,16560,16560,16560,0
20230906,200500,713941460,16560,16560,16560,16560,0
20230906,200400,713941460,16560,16560,16560,16560,0
20230906,200300,713941460,16560,16560,16560,16560,0
20230906,200200,713941460,16560,16560,16560,16560,0
20230906,200100,713941460,16560,16560,16560,16560,0
20230906,200000,713941460,16560,16560,16560,16560,0
20230906,195900,713941460,16560,16560,16560,16560,0
20230906,195800,713941460,16560,16560,16560,16560,0
20230906,195700,713941460,16560,16560,16560,16560,0
20230906,195600,713941460,16560,16560,16560,16560,0
20230906,195500,713941460,16560,16560,16560,16560,0
20230906,195400,713941460,16560,16560,16560,16560,0
20230906,195300,713941460,16560,16560,16560,16560,0
20230906,195200,713941460,16560,16560,16560,16560,0
20230906,195100,713941460,16560,16560,16560,16560,1131
20230906,195000,713941460,16560,16560,16560,16560,0
20230906,194900,713941460,16560,16560,16560,16560,0
20230906,194800,713941460,16560,16560,16560,16560,0
20230906,194700,713941460,16560,16560,16560,16560,0
20230906,194600,713941460,16560,16560,16560,16560,0
20230906,194500,713941460,16560,16560,16560,16560,0
20230906,194400,713941460,16560,16560,16560,16560,0
20230906,194300,713941460,16560,16560,16560,16560,0
20230906,194200,713941460,16560,16560,16560,16560,0
20230906,194100,713941460,16560,16560,16560,16560,0
20230906,194000,713941460,16560,16560,16560,16560,0
20230906,193900,713941460,16560,16560,16560,16560,0
20230906,193800,713941460,16560,16560,16560,16560,0
20230906,193700,713941460,16560,16560,16560,16560,0
20230906,193600,713941460,16560,16560,16560,16560,0
20230906,193500,713941460,16560,16560,16560,16560,0
20230906,193400,713941460,16560,16560,16560,16560,0
20230906,193300,713941460,16560,16560,16560,16560,0
20230906,193200,713941460,16560,16560,16560,16560,0
20230906,193100,713941460,16560,16560,16560,16560,0
20230906,193000,713941460,16560,16560,16560,16560,0
20230906,192900,713941460,16560,16560,16560,16560,0
20230906,192800,713941460,16560,16560,16560,16560,0
20230906,192700,713941460,16560,16560,16560,16560,0
20230906,192600,713941460,16560,16560,16560,16560,0
20230906,192500,713941460,16560,16560,16560,16560,0
20230906,192400,713941460,16560,16560,16560,16560,0
20230906,192300,713941460,16560,16560,16560,16560,0
20230906,192200,713941460,16560,16560,16560,16560,0
20230906,192100,713941460,16560,16560,16560,16560,1131
20230906,192000,713941460,16560,16560,16560,16560,0
20230906,191900,713941460,16560,16560,16560,16560,0
20230906,191800,713941460,16560,16560,16560,16560,0
20230906,191700,713941460,16560,16560,16560,16560,0
20230906,191600,713941460,16560,16560,16560,16560,0
20230906,191500,713941460,16560,16560,16560,16560,0
20230906,191400,713941460,16560,16560,16560,16560,0
20230906,191300,713941460,16560,16560,16560,16560,0
20230906,191200,713941460,16560,16560,16560,16560,0
20230906,191100,713941460,16560,16560,16560,16560,0
20230906,191000,713941460,16560,16560,16560,16560,0
20230906,190900,713941460,16560,16560,16560,16560,0
20230906,190800,713941460,16560,16560,16560,16560,0
20230906,190700,713941460,16560,16560,16560,16560,0
20230906,190600,713941460,16560,16560,16560,16560,0
20230906,190500,713941460,16560,16560,16560,16560,0
20230906,190400,713941460,16560,16560,16560,16560,0
20230906,190300,713941460,16560,16560,16560,16560,0
20230906,190200,713941460,16560,16560,16560,16560,0
20230906,190100,713941460,16560,16560,16560,16560,0
20230906,190000,713941460,16560,16560,16560,16560,0
20230906,185900,713941460,16560,16560,16560,16560,0
20230906,185800,713941460,16560,16560,16560,16560,0
20230906,185700,713941460,16560,16560,16560,16560,0
20230906,185600,713941460,16560,16560,16560,16560,0
20230906,185500,713941460,16560,16560,16560,16560,0
20230906,185400,713941460,16560,16560,16560,16560,0
20230906,185300,713941460,16560,16560,16560,16560,0
20230906,185200,713941460,16560,16560,16560,16560,0
20230906,185100,713941460,16560,16560,16560,16560,1131
20230906,185000,713941460,16560,16560,16560,16560,0
20230906,184900,713941460,16560,16560,16560,16560,0
20230906,184800,713941460,16560,16560,16560,16560,0
20230906,184700,713941460,16560,16560,16560,16560,0
20230906,184600,713941460,16560,16560,16560,16560,0
20230906,184500,713941460,16560,16560,16560,16560,0
20230906,184400,713941460,16560,16560,16560,16560,0
20230906,184300,713941460,16560,16560,16560,16560,0
20230906,184200,713941460,16560,16560,16560,16560,0
20230906,184100,713941460,16560,16560,16560,16560,0
20230906,184000,713941460,16560,16560,16560,16560,0
20230906,183900,713941460,16560,16560,16560,16560,0
20230906,183800,713941460,16560,16560,16560,16560,0
20230906,183700,713941460,16560,16560,16560,16560,0
20230906,183600,713941460,16560,16560,16560,16560,0
20230906,183500,713941460,16560,16560,16560,16560,0
20230906,183400,713941460,16560,16560,16560,16560,0
20230906,183300,713941460,16560,16560,16560,16560,0
20230906,183200,713941460,16560,16560,16560,16560,0
20230906,183100,713941460,16560,16560,16560,16560,0
20230906,183000,713941460,16560,16560,16560,16560,0
20230906,182900,713941460,16560,16560,16560,16560,0
20230906,182800,713941460,16560,16560,16560,16560,0
20230906,182700,713941460,16560,16560,16560,16560,0
20230906,182600,713941460,16560,16560,16560,16560,0
20230906,182500,713941460,16560,16560,16560,16560,0
20230906,182400,713941460,16560,16560,16560,16560,0
20230906,182300,713941460,16560,16560,16560,16560,0
20230906,182200,713941460,16560,16560,16560,16560,0
20230906,182100,713941460,16560,16560,16560,16560,1131
20230906,182000,713941460,16560,16560,16560,16560,0
20230906,181900,713941460,16560,16560,16560,16560,0
20230906,181800,713941460,16560,16560,16560,16560,0
20230906,181700,713941460,16560,16560,16560,16560,0
20230906,181600,713941460,16560,16560,16560,16560,0
20230906,181500,713941460,16560,16560,16560,16560,0
20230906,181400,713941460,16560,16560,16560,16560,0
20230906,181300,713941460,16560,16560,16560,16560,0
20230906,181200,713941460,16560,16560,16560,16560,0
20230906,181100,713941460,16560,16560,16560,16560,0
20230906,181000,713941460,16560,16560,16560,16560,0
20230906,180900,713941460,16560,16560,16560,16560,0
20230906,180800,713941460,16560,16560,16560,16560,0
20230906,180700,713941460,16560,16560,16560,16560,0
20230906,180600,713941460,16560,16560,16560,16560,0
20230906,180500,713941460,16560,16560,16560,16560,0
20230906,180400,713941460,16560,16560,16560,16560,0
20230906,180300,713941460,16560,16560,16560,16560,0
20230906,180200,713941460,16560,16560,16560,16560,0
20230906,180100,713941460,16560,16560,16560,16560,0
20230906,180000,713941460,16560,16560,16560,16560,0
20230906,175900,713941460,16560,16560,16560,16560,0
20230906,175800,713941460,16560,16560,16560,16560,0
20230906,175700,713941460,16560,16560,16560,16560,0
20230906,175600,713941460,16560,16560,16560,16560,0
20230906,175500,713941460,16560,16560,16560,16560,0
20230906,175400,713941460,16560,16560,16560,16560,0
20230906,175300,713941460,16560,16560,16560,16560,0
20230906,175200,713941460,16560,16560,16560,16560,0
20230906,175100,713941460,16560,16560,16560,16560,1131
20230906,175000,713941460,16560,16560,16560,16560,0
20230906,174900,713941460,16560,16560,16560,16560,0
20230906,174800,713941460,16560,16560,16560,16560,0
20230906,174700,713941460,16560,16560,16560,16560,0
20230906,174600,713941460,16560,16560,16560,16560,0
20230906,174500,713941460,16560,16560,16560,16560,0
20230906,174400,713941460,16560,16560,16560,16560,0
20230906,174300,713941460,16560,16560,16560,16560,0
20230906,174200,713941460,16560,16560,16560,16560,0
20230906,174100,713941460,16560,16560,16560,16560,0
20230906,174000,713941460,16560,16560,16560,16560,0
20230906,173900,713941460,16560,16560,16560,16560,0
20230906,173800,713941460,16560,16560,16560,16560,0
20230906,173700,713941460,16560,16560,16560,16560,0
20230906,173600,713941460,16560,16560,16560,16560,0
20230906,173500,713941460,16560,16560,16560,16560,0
20230906,173400,713941460,16560,16560,16560,16560,0
20230906,173300,713941460,16560,16560,16560,16560,0
20230906,173200,713941460,16560,16560,16560,16560,0
20230906,173100,713941460,16560,16560,16560,16560,0
20230906,173000,713941460,16560,16560,16560,16560,0
20230906,172900,713941460,16560,16560,16560,16560,0
20230906,172800,713941460,16560,16560,16560,16560,0
20230906,172700,713941460,16560,16560,16560,16560,0
20230906,172600,713941460,16560,16560,16560,16560,0
20230906,172500,713941460,16560,16560,16560,16560,0
20230906,172400,713941460,16560,16560,16560,16560,0
20230906,172300,713941460,16560,16560,16560,16560,0
20230906,172200,713941460,16560,16560,16560,16560,0
20230906,172100,713941460,16560,16560,16560,16560,1131
20230906,172000,713941460,16560,16560,16560,16560,0
20230906,171900,713941460,16560,16560,16560,16560,0
20230906,171800,713941460,16560,16560,16560,16560,0
20230906,171700,713941460,16560,16560,16560,16560,0
20230906,171600,713941460,16560,16560,16560,16560,0
20230906,171500,713941460,16560,16560,16560,16560,0
20230906,171400,713941460,16560,16560,16560,16560,0
20230906,171300,713941460,16560,16560,16560,16560,0
20230906,171200,713941460,16560,16560,16560,16560,0
20230906,171100,713941460,16560,16560,16560,16560,0
20230906,171000,713941460,16560,16560,16560,16560,0
20230906,170900,713941460,16560,16560,16560,16560,0
20230906,170800,713941460,16560,16560,16560,16560,0
20230906,170700,713941460,16560,16560,16560,16560,0
20230906,170600,713941460,16560,16560,16560,16560,0
20230906,170500,713941460,16560,16560,16560,16560,0
20230906,170400,713941460,16560,16560,16560,16560,0
20230906,170300,713941460,16560,16560,16560,16560,0
20230906,170200,713941460,16560,16560,16560,16560,0
20230906,170100,713941460,16560,16560,16560,16560,0
20230906,170000,713941460,16560,16560,16560,16560,0
20230906,165900,713941460,16560,16560,16560,16560,0
20230906,165800,713941460,16560,16560,16560,16560,0
20230906,165700,713941460,16560,16560,16560,16560,0
20230906,165600,713941460,16560,16560,16560,16560,0
20230906,165500,713941460,16560,16560,16560,16560,0
20230906,165400,713941460,16560,16560,16560,16560,0
20230906,165300,713941460,16560,16560,16560,16560,0
20230906,165200,713941460,16560,16560,16560,16560,0
20230906,165100,713941460,16560,16560,16560,16560,1131
20230906,165000,713941460,16560,16560,16560,16560,0
20230906,164900,713941460,16560,16560,16560,16560,0
20230906,164800,713941460,16560,16560,16560,16560,0
20230906,164700,713941460,16560,16560,16560,16560,0
20230906,164600,713941460,16560,16560,16560,16560,0
20230906,164500,713941460,16560,16560,16560,16560,0
20230906,164400,713941460,16560,16560,16560,16560,0
20230906,164300,713941460,16560,16560,16560,16560,0
20230906,164200,713941460,16560,16560,16560,16560,0
20230906,164100,713941460,16560,16560,16560,16560,0
20230906,164000,713941460,16560,16560,16560,16560,0
20230906,163900,713941460,16560,16560,16560,16560,0
20230906,163800,713941460,16560,16560,16560,16560,0
20230906,163700,713941460,16560,16560,16560,16560,0
20230906,163600,713941460,16560,16560,16560,16560,0
20230906,163500,713941460,16560,16560,16560,16560,0
20230906,163400,713941460,16560,16560,16560,16560,0
20230906,163300,713941460,16560,16560,16560,16560,0
20230906,163200,713941460,16560,16560,16560,16560,0
20230906,163100,713941460,16560,16560,16560,16560,0
20230906,163000,713941460,16560,16560,16560,16560,0
20230906,162900,713941460,16560,16560,16560,16560,0
20230906,162800,713941460,16560,16560,16560,16560,0
20230906,162700,713941460,16560,16560,16560,16560,0
20230906,162600,713941460,16560,16560,16560,16560,0
20230906,162500,713941460,16560,16560,16560,16560,0
20230906,162400,713941460,16560,16560,16560,16560,0
20230906,162300,713941460,16560,16560,16560,16560,0
20230906,162200,713941460,16560,16560,16560,16560,0
20230906,162100,713941460,16560,16560,16560,16560,1131
20230906,162000,713941460,16560,16560,16560,16560,0
20230906,161900,713941460,16560,16560,16560,16560,0
20230906,161800,713941460,16560,16560,16560,16560,0
20230906,161700,713941460,16560,16560,16560,16560,0
20230906,161600,713941460,16560,16560,16560,16560,0
20230906,161500,713941460,16560,16560,16560,16560,0
20230906,161400,713941460,16560,16560,16560,16560,0
20230906,161300,713941460,16560,16560,16560,16560,0
20230906,161200,713941460,16560,16560,16560,16560,0
20230906,161100,713941460,16560,16560,16560,16560,0
20230906,161000,713941460,16560,16560,16560,16560,0
20230906,160900,713941460,16560,16560,16560,16560,0
20230906,160800,713941460,16560,16560,16560,16560,0
20230906,160700,713941460,16560,16560,16560,16560,0
20230906,160600,713941460,16560,16560,16560,16560,0
20230906,160500,713941460,16560,16560,16560,16560,0
20230906,160400,713941460,16560,16560,16560,16560,0
20230906,160300,713941460,16560,16560,16560,16560,0
20230906,160200,713941460,16560,16560,16560,16560,0
20230906,160100,713941460,16560,16560,16560,16560,0
20230906,160000,713941460,16560,16560,16560,16560,0
20230906,155900,713941460,16560,16560,16560,16560,0
20230906,155800,713941460,16560,16560,16560,16560,0
20230906,155700,713941460,16560,16560,16560,16560,0
20230906,155600,713941460,16560,16560,16560,16560,0
20230906,155500,713941460,16560,16560,16560,16560,0
20230906,155400,713941460,16560,16560,16560,16560,0
20230906,155300,713941460,16560,16560,16560,16560,0
20230906,155200,713941460,16560,16560,16560,16560,0
20230906,155100,713941460,16560,16560,16560,16560,1131
20230906,155000,713941460,16560,16560,16560,16560,0
20230906,154900,713941460,16560,16560,16560,16560,0
20230906,154800,713941460,16560,16560,16560,16560,0
20230906,154700,713941460,16560,16560,16560,16560,0
20230906,154600,713941460,16560,16560,16560,16560,0
20230906,154500,713941460,16560,16560,16560,16560,0
20230906,154400,713941460,16560,16560,16560,16560,0
20230906,154300,713941460,16560,16560,16560,16560,0
20230906,154200,713941460,16560,16560,16560,16560,0
20230906,154100,713941460,16560,16560,16560,16560,0
20230906,154000,713941460,16560,16560,16560,16560,0
20230906,153900,713941460,16560,16560,16560,16560,0
20230906,153800,713941460,16560,16560,16560,16560,0
20230906,153700,713941460,16560,16560,16560,16560,0
20230906,153600,713941460,16560,16560,16560,16560,0
20230906,153500,713941460,16560,16560,16560,16560,0
20230906,153400,713941460,16560,16560,16560,16560,0
20230906,153300,713941460,16560,16560,16560,16560,0
20230906,153200,713941460,16560,16560,16560,16560,0
20230906,153100,713941460,16560,16560,16560,16560,0
20230906,153000,713941460,16560,16560,16560,16560,1131
20230906,152900,695212100,16530,16530,16530,16530,0
20230906,152800,695212100,16530,16530,16530,16530,0
20230906,152700,695212100,16530,16530,16530,16530,0
20230906,152600,695212100,16530,16530,16530,16530,0
20230906,152500,695212100,16530,16530,16530,16530,0
20230906,152400,695212100,16530,16530,16530,16530,0
20230906,152300,695212100,16530,16530,16530,16530,0
20230906,152200,695212100,16530,16530,16530,16530,0
20230906,152100,695212100,16530,16530,16530,16530,0
20230906,152000,695212100,16530,16530,16530,16530,0
20230906,151900,695212100,16530,16520,16530,16520,120
20230906,151800,693229690,16520,16520,16520,16520,120
20230906,151700,691247290,16520,16540,16540,16520,23
20230906,151600,690867100,16530,16530,16530,16530,160
20230906,151500,688222300,16530,16520,16570,16520,224
20230906,151400,684518600,16520,16520,16520,16520,45
20230906,151300,683775200,16580,16530,16580,16530,8
20230906,151200,683642910,16520,16520,16520,16520,0
20230906,151100,683642910,16520,16530,16530,16520,212
20230906,151000,680138850,16530,16530,16530,16530,22
20230906,150900,679775190,16520,16520,16520,16520,95
20230906,150800,678205790,16530,16530,16530,16530,1
20230906,150700,678189260,16520,16520,16520,16520,150
20230906,150600,675711260,16520,16520,16520,16520,0
20230906,150500,675711260,16520,16520,16520,16520,72
20230906,150400,674521820,16510,16510,16510,16510,47
20230906,150300,673745850,16520,16520,16520,16520,41
20230906,150200,673068530,16520,16520,16520,16520,100
20230906,150100,671416530,16520,16510,16520,16510,219
20230906,150000,667800650,16510,16530,16530,16510,537
20230906,145900,658934040,16520,16520,16520,16520,0
20230906,145800,658934040,16520,16520,16520,16520,0
20230906,145700,658934040,16520,16550,16550,16520,1212
20230906,145600,638907690,16540,16540,16540,16540,0
20230906,145500,638907690,16540,16540,16540,16540,0
20230906,145400,638907690,16540,16550,16550,16540,77
20230906,145300,637634100,16540,16540,16540,16540,0
20230906,145200,637634100,16540,16540,16540,16540,5
20230906,145100,637551400,16530,16570,16570,16530,200
20230906,145000,634243730,16590,16620,16620,16590,31
20230906,144900,633729410,16640,16640,16640,16640,0
20230906,144800,633729410,16640,16640,16640,16640,1
20230906,144700,633712770,16640,16640,16640,16640,0
20230906,144600,633712770,16640,16640,16640,16640,106
20230906,144500,631948930,16650,16650,16650,16650,20
20230906,144400,631615930,16660,16660,16660,16660,0
20230906,144300,631615930,16660,16660,16660,16660,0
20230906,144200,631615930,16660,16590,16660,16590,15
20230906,144100,631366590,16590,16590,16590,16590,1
20230906,144000,631350000,16590,16590,16590,16590,1
20230906,143900,631333410,16590,16590,16590,16590,0
20230906,143800,631333410,16590,16590,16590,16590,0
20230906,143700,631333410,16590,16560,16590,16560,941
20230906,143600,615745080,16560,16550,16560,16550,106
20230906,143500,613990570,16520,16530,16540,16520,714
20230906,143400,602181100,16520,16520,16520,16520,32
20230906,143300,601652460,16530,16530,16530,16530,1
20230906,143200,601635930,16530,16540,16540,16530,6
20230906,143100,601536740,16520,16520,16520,16520,0
20230906,143000,601536740,16520,16520,16520,16520,10
20230906,142900,601371540,16510,16510,16510,16510,0
20230906,142800,601371540,16510,16510,16510,16510,0
20230906,142700,601371540,16510,16520,16520,16510,124
20230906,142600,599323300,16510,16530,16530,16510,1300
20230906,142500,577847310,16530,16530,16530,16530,191
20230906,142400,574690080,16560,16560,16560,16560,0
20230906,142300,574690080,16560,16560,16560,16560,0
20230906,142200,574690080,16560,16560,16560,16560,0
20230906,142100,574690080,16560,16560,16560,16560,0
20230906,142000,574690080,16560,16560,16560,16560,0
20230906,141900,574690080,16560,16560,16560,16560,0
20230906,141800,574690080,16560,16550,16560,16530,1001
20230906,141700,558142110,16560,16560,16560,16560,0
20230906,141600,558142110,16560,16560,16560,16560,0
20230906,141500,558142110,16560,16560,16560,16560,0
20230906,141400,558142110,16560,16560,16560,16560,0
20230906,141300,558142110,16560,16560,16560,16560,2
20230906,141200,558108990,16560,16560,16560,16560,5
20230906,141100,558026190,16550,16550,16550,16550,0
20230906,141000,558026190,16550,16550,16550,16550,0
20230906,140900,558026190,16550,16550,16550,16550,0
20230906,140800,558026190,16550,16550,16550,16550,76
20230906,140700,556768390,16570,16570,16570,16570,65
20230906,140600,555691340,16570,16570,16570,16570,5
20230906,140500,555608490,16570,16570,16570,16570,0
20230906,140400,555608490,16570,16570,16570,16570,4
20230906,140300,555542210,16570,16570,16570,16570,0
20230906,140200,555542210,16570,16570,16570,16570,55
20230906,140100,554630860,16530,16530,16530,16530,0
20230906,140000,554630860,16530,16530,16530,16530,0
20230906,135900,554630860,16530,16530,16530,16530,0
20230906,135800,554630860,16530,16530,16530,16530,111
20230906,135700,552796030,16530,16530,16530,16530,84
20230906,135600,551407510,16540,16540,16540,16540,12
20230906,135500,551209030,16540,16540,16540,16540,60
20230906,135400,550216630,16540,16550,16550,16540,179
20230906,135300,547254770,16550,16550,16550,16550,0
20230906,135200,547254770,16550,16550,16550,16550,1
20230906,135100,547238220,16560,16560,16560,16560,0
20230906,135000,547238220,16560,16560,16560,16560,0
20230906,134900,547238220,16560,16560,16560,16560,0
20230906,134800,547238220,16560,16550,16560,16550,51
20230906,134700,546394160,16560,16560,16560,16560,100
20230906,134600,544738160,16560,16560,16560,16560,0
20230906,134500,544738160,16560,16570,16570,16560,172
20230906,134400,541888130,16580,16580,16580,16580,0
20230906,134300,541888130,16580,16580,16580,16580,0
20230906,134200,541888130,16580,16580,16580,16580,3
20230906,134100,541838390,16580,16580,16580,16580,10
20230906,134000,541672590,16590,16590,16590,16590,0
20230906,133900,541672590,16590,16590,16590,16590,0
20230906,133800,541672590,16590,16590,16590,16590,0
20230906,133700,541672590,16590,16520,16590,16520,52
20230906,133600,540813130,16520,16520,16520,16520,12
20230906,133500,540614890,16520,16520,16520,16520,10
20230906,133400,540449690,16540,16540,16540,16530,187
20230906,133300,537358040,16540,16570,16570,16540,63
20230906,133200,536315080,16570,16580,16580,16570,410
20230906,133100,529521320,16590,16590,16590,16590,0
20230906,133000,529521320,16590,16590,16590,16590,0
20230906,132900,529521320,16590,16590,16590,16590,0
20230906,132800,529521320,16590,16590,16590,16590,0
20230906,132700,529521320,16590,16590,16590,16590,10
20230906,132600,529355420,16570,16570,16570,16570,0
20230906,132500,529355420,16570,16570,16570,16570,0
20230906,132400,529355420,16570,16570,16570,16570,3
20230906,132300,529305710,16600,16600,16600,16600,0
20230906,132200,529305710,16600,16600,16600,16600,0
20230906,132100,529305710,16600,16600,16600,16600,3
20230906,132000,529255910,16570,16570,16570,16570,119
20230906,131900,527284080,16570,16570,16570,16570,0
20230906,131800,527284080,16570,16570,16570,16570,0
20230906,131700,527284080,16570,16570,16570,16570,0
20230906,131600,527284080,16570,16570,16570,16570,318
20230906,131500,522014820,16570,16570,16570,16570,2
20230906,131400,521981680,16570,16570,16570,16570,50
20230906,131300,521153180,16570,16570,16570,16570,0
20230906,131200,521153180,16570,16570,16570,16570,0
20230906,131100,521153180,16570,16550,16570,16510,569
20230906,131000,511751330,16560,16560,16560,16560,0
20230906,130900,511751330,16560,16560,16560,16560,0
20230906,130800,511751330,16560,16560,16560,16560,0
20230906,130700,511751330,16560,16560,16560,16560,0
20230906,130600,511751330,16560,16560,16560,16560,0
20230906,130500,511751330,16560,16540,16560,16540,105
20230906,130400,510014530,16560,16560,16560,16560,0
20230906,130300,510014530,16560,16550,16560,16550,700
20230906,130200,498424130,16550,16550,16550,16550,0
20230906,130100,498424130,16550,16550,16550,16550,0
20230906,130000,498424130,16550,16550,16550,16550,0
20230906,125900,498424130,16550,16550,16550,16550,214
20230906,125800,494882430,16570,16570,16570,16570,0
20230906,125700,494882430,16570,16570,16570,16570,0
20230906,125600,494882430,16570,16560,16570,16560,51
20230906,125500,494037740,16560,16560,16560,16560,0
20230906,125400,494037740,16560,16560,16560,16560,0
20230906,125300,494037740,16560,16580,16580,16560,194
20230906,125200,490823180,16570,16570,16570,16570,0
20230906,125100,490823180,16570,16570,16570,16570,0
20230906,125000,490823180,16570,16570,16570,16570,1
20230906,124900,490806610,16570,16570,16570,16570,4
20230906,124800,490740330,16600,16600,16600,16600,1
20230906,124700,490723730,16570,16570,16570,16570,0
20230906,124600,490723730,16570,16570,16570,16570,0
20230906,124500,490723730,16570,16570,16570,16570,5
20230906,124400,490640880,16590,16590,16590,16590,0
20230906,124300,490640880,16590,16590,16590,16590,37
20230906,124200,490027050,16570,16570,16570,16570,0
20230906,124100,490027050,16570,16570,16570,16570,0
20230906,124000,490027050,16570,16570,16570,16570,22
20230906,123900,489662510,16570,16590,16590,16570,100
20230906,123800,488003660,16590,16590,16590,16590,10
20230906,123700,487837760,16540,16540,16540,16540,1
20230906,123600,487821220,16520,16520,16520,16520,0
20230906,123500,487821220,16520,16520,16520,16520,0
20230906,123400,487821220,16520,16520,16520,16520,0
20230906,123300,487821220,16520,16520,16520,16520,0
20230906,123200,487821220,16520,16590,16590,16520,556
20230906,123100,478631340,16600,16600,16600,16600,0
20230906,123000,478631340,16600,16600,16600,16600,115
20230906,122900,476722340,16600,16600,16600,16600,0
20230906,122800,476722340,16600,16600,16600,16600,281
20230906,122700,472057740,16600,16600,16600,16600,328
20230906,122600,466612940,16600,16600,16600,16600,0
20230906,122500,466612940,16600,16610,16610,16600,101
20230906,122400,464935340,16600,16600,16600,16600,62
20230906,122300,463906140,16590,16590,16590,16590,0
20230906,122200,463906140,16590,16560,16590,16560,414
20230906,122100,457050220,16540,16530,16540,16530,158
20230906,122000,454437240,16520,16530,16530,16520,39
20230906,121900,453792610,16530,16530,16530,16530,1
20230906,121800,453776080,16530,16530,16530,16530,240
20230906,121700,449808880,16530,16530,16530,16530,0
20230906,121600,449808880,16530,16520,16530,16510,1193
20230906,121500,430104580,16520,16530,16530,16520,493
20230906,121400,421955790,16540,16540,16540,16540,0
20230906,121300,421955790,16540,16540,16540,16540,31
20230906,121200,421443050,16540,16540,16540,16540,5
20230906,121100,421360350,16540,16540,16540,16540,114
20230906,121000,419474790,16540,16540,16540,16540,0
20230906,120900,419474790,16540,16540,16540,16540,0
20230906,120800,419474790,16540,16540,16540,16540,347
20230906,120700,413735410,16540,16540,16540,16540,1
20230906,120600,413718870,16540,16540,16540,16540,167
20230906,120500,410956690,16540,16540,16540,16540,279
20230906,120400,406342030,16550,16560,16560,16550,579
20230906,120300,396759330,16560,16560,16560,16560,52
20230906,120200,395898210,16560,16560,16560,16560,463
20230906,120100,388230930,16560,16570,16570,16560,516
20230906,120000,379683480,16580,16570,16580,16570,2
20230906,115900,379650330,16570,16570,16570,16570,227
20230906,115800,375888940,16570,16590,16590,16570,328
20230906,115700,370450700,16600,16600,16600,16600,11
20230906,115600,370268100,16590,16590,16600,16590,656
20230906,115500,359385050,16590,16600,16610,16590,195
20230906,115400,356148050,16600,16610,16610,16600,17
20230906,115300,355865800,16620,16620,16620,16620,101
20230906,115200,354187180,16620,16610,16620,16610,309
20230906,115100,349051690,16590,16610,16610,16590,13
20230906,115000,348835980,16630,16640,16640,16630,17
20230906,114900,348553250,16640,16670,16670,16640,58
20230906,114800,347587380,16670,16670,16670,16670,1
20230906,114700,347570710,16670,16670,16670,16670,0
20230906,114600,347570710,16670,16670,16670,16670,1
20230906,114500,347554040,16660,16660,16660,16660,1
20230906,114400,347537380,16630,16630,16630,16630,0
20230906,114300,347537380,16630,16630,16630,16630,0
20230906,114200,347537380,16630,16600,16630,16590,94
20230906,114100,345974670,16590,16590,16590,16590,7
20230906,114000,345858540,16600,16610,16610,16600,2036
20230906,113900,312053940,16620,16630,16630,16610,282
20230906,113800,307369870,16620,16620,16620,16620,50
20230906,113700,306538870,16620,16630,16630,16620,153
20230906,113600,303995830,16630,16630,16630,16630,2
20230906,113500,303962570,16630,16630,16630,16630,13
20230906,113400,303746380,16640,16640,16640,16640,1
20230906,113300,303729740,16610,16610,16610,16610,0
20230906,113200,303729740,16610,16610,16610,16610,0
20230906,113100,303729740,16610,16610,16610,16610,0
20230906,113000,303729740,16610,16610,16610,16610,0
20230906,112900,303729740,16610,16610,16610,16610,0
20230906,112800,303729740,16610,16610,16610,16610,20
20230906,112700,303397540,16610,16640,16640,16610,2130
20230906,112600,267982470,16670,16640,16670,16640,157
20230906,112500,265369840,16640,16640,16640,16640,0
20230906,112400,265369840,16640,16640,16640,16640,1
20230906,112300,265353200,16630,16650,16650,16630,670
20230906,112200,254205740,16650,16660,16660,16650,48
20230906,112100,253406490,16660,16660,16660,16660,0
20230906,112000,253406490,16660,16660,16660,16660,1
20230906,111900,253389830,16650,16650,16650,16650,1
20230906,111800,253373180,16640,16640,16640,16640,0
20230906,111700,253373180,16640,16640,16640,16640,19
20230906,111600,253057020,16640,16640,16640,16630,311
20230906,111500,247882280,16650,16650,16650,16650,203
20230906,111400,244502330,16650,16650,16650,16650,382
20230906,111300,238142030,16650,16650,16650,16650,0
20230906,111200,238142030,16650,16650,16650,16650,9
20230906,111100,237992180,16660,16660,16660,16660,56
20230906,111000,237059220,16670,16670,16670,16670,206
20230906,110900,233625200,16670,16680,16680,16670,83
20230906,110800,232240970,16680,16680,16680,16680,67
20230906,110700,231123410,16680,16690,16690,16680,74
20230906,110600,229888960,16700,16700,16700,16700,9
20230906,110500,229738660,16700,16700,16700,16700,2
20230906,110400,229705260,16700,16700,16700,16700,673
20230906,110300,218466160,16710,16710,16710,16710,169
20230906,110200,215642170,16720,16720,16720,16720,357
20230906,110100,209673130,16720,16750,16750,16720,272
20230906,110000,205123210,16750,16770,16770,16750,470
20230906,105900,197250670,16770,16770,16770,16770,0
20230906,105800,197250670,16770,16770,16770,16770,0
20230906,105700,197250670,16770,16770,16770,16770,0
20230906,105600,197250670,16770,16770,16770,16770,30
20230906,105500,196747570,16750,16750,16750,16750,50
20230906,105400,195910070,16770,16750,16770,16750,250
20230906,105300,191717710,16740,16740,16740,16740,0
20230906,105200,191717710,16740,16740,16740,16740,0
20230906,105100,191717710,16740,16740,16740,16740,10
20230906,105000,191550310,16740,16740,16740,16740,1
20230906,104900,191533570,16730,16730,16730,16730,0
20230906,104800,191533570,16730,16730,16730,16730,0
20230906,104700,191533570,16730,16730,16730,16730,229
20230906,104600,187702400,16730,16730,16730,16730,100
20230906,104500,186029400,16730,16730,16730,16730,0
20230906,104400,186029400,16730,16730,16730,16730,1
20230906,104300,186012670,16770,16770,16770,16770,0
20230906,104200,186012670,16770,16770,16770,16770,1
20230906,104100,185995900,16770,16770,16770,16770,0
20230906,104000,185995900,16770,16770,16770,16770,0
20230906,103900,185995900,16770,16780,16780,16770,377
20230906,103800,179672510,16780,16780,16780,16780,55
20230906,103700,178749610,16780,16780,16780,16780,36
20230906,103600,178145530,16790,16790,16790,16790,10
20230906,103500,177977630,16790,16770,16790,16770,578
20230906,103400,168280730,16730,16730,16730,16730,35
20230906,103300,167695180,16730,16730,16730,16730,0
20230906,103200,167695180,16730,16730,16730,16730,0
20230906,103100,167695180,16730,16730,16730,16730,600
20230906,103000,157657180,16730,16730,16730,16730,0
20230906,102900,157657180,16730,16730,16730,16730,58
20230906,102800,156686840,16730,16730,16730,16730,0
20230906,102700,156686840,16730,16730,16730,16730,100
20230906,102600,155013840,16730,16730,16730,16730,4
20230906,102500,154946920,16730,16740,16740,16730,110
20230906,102400,153106000,16770,16770,16770,16770,10
20230906,102300,152938300,16730,16730,16730,16730,73
20230906,102200,151717010,16730,16740,16740,16730,76
20230906,102100,150445520,16750,16750,16750,16750,0
20230906,102000,150445520,16750,16750,16750,16750,0
20230906,101900,150445520,16750,16750,16750,16750,0
20230906,101800,150445520,16750,16750,16750,16750,50
20230906,101700,149608020,16740,16750,16750,16740,228
20230906,101600,145790290,16760,16760,16760,16760,50
20230906,101500,144952290,16780,16780,16780,16780,1
20230906,101400,144935510,16760,16760,16760,16760,2
20230906,101300,144901990,16760,16770,16780,16760,153
20230906,101200,142337440,16780,16780,16780,16780,0
20230906,101100,142337440,16780,16780,16780,16780,3
20230906,101000,142287100,16780,16780,16780,16780,3
20230906,100900,142236760,16780,16780,16780,16780,1
20230906,100800,142219980,16770,16780,16780,16770,5
20230906,100700,142136100,16770,16770,16770,16770,33
20230906,100600,141582690,16770,16770,16770,16770,318
20230906,100500,136249830,16780,16780,16780,16780,295
20230906,100400,131299730,16790,16790,16790,16790,20
20230906,100300,130963930,16780,16780,16780,16780,0
20230906,100200,130963930,16780,16780,16780,16780,0
20230906,100100,130963930,16780,16780,16780,16780,12
20230906,100000,130762570,16790,16800,16800,16790,723
20230906,095900,118617830,16790,16810,16810,16790,153
20230906,095800,116048670,16800,16820,16820,16800,10
20230906,095700,115880610,16800,16800,16800,16800,0
20230906,095600,115880610,16800,16800,16800,16800,0
20230906,095500,115880610,16800,16800,16800,16800,5
20230906,095400,115796610,16800,16800,16800,16800,155
20230906,095300,113192610,16810,16810,16810,16810,36
20230906,095200,112587450,16810,16810,16810,16810,0
20230906,095100,112587450,16810,16860,16860,16810,34
20230906,095000,112015180,16860,16860,16860,16860,0
20230906,094900,112015180,16860,16870,16870,16860,15
20230906,094800,111762180,16870,16830,16870,16830,29
20230906,094700,111273710,16880,16850,16880,16830,5
20230906,094600,111189430,16860,16870,16870,16860,2
20230906,094500,111155700,16800,16800,16800,16800,20
20230906,094400,110819700,16800,16800,16800,16800,0
20230906,094300,110819700,16800,16810,16810,16800,399
20230906,094200,104114510,16810,16810,16810,16810,0
20230906,094100,104114510,16810,16810,16810,16810,0
20230906,094000,104114510,16810,16820,16820,16810,157
20230906,093900,101474820,16820,16820,16820,16820,1
20230906,093800,101458000,16820,16820,16820,16820,3
20230906,093700,101407540,16820,16820,16820,16820,0
20230906,093600,101407540,16820,16820,16820,16820,104
20230906,093500,99658260,16820,16820,16820,16820,0
20230906,093400,99658260,16820,16820,16820,16820,198
20230906,093300,96327900,16880,16880,16880,16880,0
20230906,093200,96327900,16880,16880,16880,16880,15
20230906,093100,96074700,16880,16880,16880,16880,0
20230906,093000,96074700,16880,16870,16880,16870,50
20230906,092900,95230840,16820,16870,16870,16820,95
20230906,092800,93632690,16860,16860,16860,16860,0
20230906,092700,93632690,16860,16860,16860,16860,1
20230906,092600,93615830,16840,16840,16840,16840,0
20230906,092500,93615830,16840,16840,16840,16840,50
20230906,092400,92773830,16850,16880,16880,16850,13
20230906,092300,92554620,16890,16890,16890,16890,16
20230906,092200,92284380,16900,16900,16900,16900,101
20230906,092100,90577480,16910,16810,16910,16800,78
20230906,092000,89265610,16800,16930,16940,16800,640
20230906,091900,78454890,16930,16930,16930,16930,115
20230906,091800,76507940,16930,16860,16950,16860,1182
20230906,091700,56549270,16850,16850,16850,16850,0
20230906,091600,56549270,16850,16850,16860,16850,74
20230906,091500,55301870,16800,16800,16800,16800,135
20230906,091400,53033870,16780,16780,16780,16780,25
20230906,091300,52614370,16780,16800,16800,16780,165
20230906,091200,49843870,16800,16800,16800,16800,15
20230906,091100,49591870,16800,16870,16880,16800,249
20230906,091000,45406680,16880,16790,16880,16790,121
20230906,090900,43365090,16790,16780,16790,16780,116
20230906,090800,41418560,16770,16750,16770,16750,10
20230906,090700,41251010,16750,16750,16750,16750,612
20230906,090600,31000010,16750,16750,16750,16750,7
20230906,090500,30882760,16770,16640,16770,16640,122
20230906,090400,28850290,16620,16630,16650,16620,61
20230906,090300,27835840,16620,16660,16700,16620,592
20230906,090200,17981450,16650,16650,16650,16650,0
20230906,090100,17981450,16650,16650,16650,16650,30
20230906,090000,17481950,16650,16780,16780,16610,1049