stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230912,183100,1784544170,5620,5620,5620,5620,4624
20230912,183000,1784544170,5620,5620,5620,5620,0
20230912,182900,1784544170,5620,5620,5620,5620,0
20230912,182800,1784544170,5620,5620,5620,5620,0
20230912,182700,1784544170,5620,5620,5620,5620,0
20230912,182600,1784544170,5620,5620,5620,5620,0
20230912,182500,1784544170,5620,5620,5620,5620,0
20230912,182400,1784544170,5620,5620,5620,5620,0
20230912,182300,1784544170,5620,5620,5620,5620,0
20230912,182200,1784544170,5620,5620,5620,5620,0
20230912,182100,1784544170,5620,5620,5620,5620,0
20230912,182000,1784544170,5620,5620,5620,5620,0
20230912,181900,1784544170,5620,5620,5620,5620,0
20230912,181800,1784544170,5620,5620,5620,5620,0
20230912,181700,1784544170,5620,5620,5620,5620,0
20230912,181600,1784544170,5620,5620,5620,5620,0
20230912,181500,1784544170,5620,5620,5620,5620,0
20230912,181400,1784544170,5620,5620,5620,5620,0
20230912,181300,1784544170,5620,5620,5620,5620,0
20230912,181200,1784544170,5620,5620,5620,5620,0
20230912,181100,1784544170,5620,5620,5620,5620,0
20230912,181000,1784544170,5620,5620,5620,5620,0
20230912,180900,1784544170,5620,5620,5620,5620,0
20230912,180800,1784544170,5620,5620,5620,5620,0
20230912,180700,1784544170,5620,5620,5620,5620,0
20230912,180600,1784544170,5620,5620,5620,5620,0
20230912,180500,1784544170,5620,5620,5620,5620,0
20230912,180400,1784544170,5620,5620,5620,5620,0
20230912,180300,1784544170,5620,5620,5620,5620,0
20230912,180200,1784544170,5620,5620,5620,5620,0
20230912,180100,1784544170,5620,5620,5620,5620,4624
20230912,180000,1784544170,5620,5620,5620,5620,0
20230912,175900,1784544170,5620,5620,5620,5620,0
20230912,175800,1784544170,5620,5620,5620,5620,0
20230912,175700,1784544170,5620,5620,5620,5620,0
20230912,175600,1784544170,5620,5620,5620,5620,0
20230912,175500,1784544170,5620,5620,5620,5620,0
20230912,175400,1784544170,5620,5620,5620,5620,0
20230912,175300,1784544170,5620,5620,5620,5620,0
20230912,175200,1784544170,5620,5620,5620,5620,0
20230912,175100,1784544170,5620,5620,5620,5620,0
20230912,175000,1784544170,5620,5620,5620,5620,0
20230912,174900,1784544170,5620,5620,5620,5620,0
20230912,174800,1784544170,5620,5620,5620,5620,0
20230912,174700,1784544170,5620,5620,5620,5620,0
20230912,174600,1784544170,5620,5620,5620,5620,0
20230912,174500,1784544170,5620,5620,5620,5620,0
20230912,174400,1784544170,5620,5620,5620,5620,0
20230912,174300,1784544170,5620,5620,5620,5620,0
20230912,174200,1784544170,5620,5620,5620,5620,0
20230912,174100,1784544170,5620,5620,5620,5620,0
20230912,174000,1784544170,5620,5620,5620,5620,0
20230912,173900,1784544170,5620,5620,5620,5620,0
20230912,173800,1784544170,5620,5620,5620,5620,0
20230912,173700,1784544170,5620,5620,5620,5620,0
20230912,173600,1784544170,5620,5620,5620,5620,0
20230912,173500,1784544170,5620,5620,5620,5620,0
20230912,173400,1784544170,5620,5620,5620,5620,0
20230912,173300,1784544170,5620,5620,5620,5620,0
20230912,173200,1784544170,5620,5620,5620,5620,0
20230912,173100,1784544170,5620,5620,5620,5620,4624
20230912,173000,1784544170,5620,5620,5620,5620,0
20230912,172900,1784544170,5620,5620,5620,5620,0
20230912,172800,1784544170,5620,5620,5620,5620,0
20230912,172700,1784544170,5620,5620,5620,5620,0
20230912,172600,1784544170,5620,5620,5620,5620,0
20230912,172500,1784544170,5620,5620,5620,5620,0
20230912,172400,1784544170,5620,5620,5620,5620,0
20230912,172300,1784544170,5620,5620,5620,5620,0
20230912,172200,1784544170,5620,5620,5620,5620,0
20230912,172100,1784544170,5620,5620,5620,5620,0
20230912,172000,1784544170,5620,5620,5620,5620,0
20230912,171900,1784544170,5620,5620,5620,5620,0
20230912,171800,1784544170,5620,5620,5620,5620,0
20230912,171700,1784544170,5620,5620,5620,5620,0
20230912,171600,1784544170,5620,5620,5620,5620,0
20230912,171500,1784544170,5620,5620,5620,5620,0
20230912,171400,1784544170,5620,5620,5620,5620,0
20230912,171300,1784544170,5620,5620,5620,5620,0
20230912,171200,1784544170,5620,5620,5620,5620,0
20230912,171100,1784544170,5620,5620,5620,5620,0
20230912,171000,1784544170,5620,5620,5620,5620,0
20230912,170900,1784544170,5620,5620,5620,5620,0
20230912,170800,1784544170,5620,5620,5620,5620,0
20230912,170700,1784544170,5620,5620,5620,5620,0
20230912,170600,1784544170,5620,5620,5620,5620,0
20230912,170500,1784544170,5620,5620,5620,5620,0
20230912,170400,1784544170,5620,5620,5620,5620,0
20230912,170300,1784544170,5620,5620,5620,5620,0
20230912,170200,1784544170,5620,5620,5620,5620,0
20230912,170100,1784544170,5620,5620,5620,5620,4624
20230912,170000,1784544170,5620,5620,5620,5620,0
20230912,165900,1784544170,5620,5620,5620,5620,0
20230912,165800,1784544170,5620,5620,5620,5620,0
20230912,165700,1784544170,5620,5620,5620,5620,0
20230912,165600,1784544170,5620,5620,5620,5620,0
20230912,165500,1784544170,5620,5620,5620,5620,0
20230912,165400,1784544170,5620,5620,5620,5620,0
20230912,165300,1784544170,5620,5620,5620,5620,0
20230912,165200,1784544170,5620,5620,5620,5620,0
20230912,165100,1784544170,5620,5620,5620,5620,0
20230912,165000,1784544170,5620,5620,5620,5620,0
20230912,164900,1784544170,5620,5620,5620,5620,0
20230912,164800,1784544170,5620,5620,5620,5620,0
20230912,164700,1784544170,5620,5620,5620,5620,0
20230912,164600,1784544170,5620,5620,5620,5620,0
20230912,164500,1784544170,5620,5620,5620,5620,0
20230912,164400,1784544170,5620,5620,5620,5620,0
20230912,164300,1784544170,5620,5620,5620,5620,0
20230912,164200,1784544170,5620,5620,5620,5620,0
20230912,164100,1784544170,5620,5620,5620,5620,0
20230912,164000,1784544170,5620,5620,5620,5620,0
20230912,163900,1784544170,5620,5620,5620,5620,0
20230912,163800,1784544170,5620,5620,5620,5620,0
20230912,163700,1784544170,5620,5620,5620,5620,0
20230912,163600,1784544170,5620,5620,5620,5620,0
20230912,163500,1784544170,5620,5620,5620,5620,0
20230912,163400,1784544170,5620,5620,5620,5620,0
20230912,163300,1784544170,5620,5620,5620,5620,0
20230912,163200,1784544170,5620,5620,5620,5620,0
20230912,163100,1784544170,5620,5620,5620,5620,4624
20230912,163000,1784544170,5620,5620,5620,5620,0
20230912,162900,1784544170,5620,5620,5620,5620,0
20230912,162800,1784544170,5620,5620,5620,5620,0
20230912,162700,1784544170,5620,5620,5620,5620,0
20230912,162600,1784544170,5620,5620,5620,5620,0
20230912,162500,1784544170,5620,5620,5620,5620,0
20230912,162400,1784544170,5620,5620,5620,5620,0
20230912,162300,1784544170,5620,5620,5620,5620,0
20230912,162200,1784544170,5620,5620,5620,5620,0
20230912,162100,1784544170,5620,5620,5620,5620,0
20230912,162000,1784544170,5620,5620,5620,5620,0
20230912,161900,1784544170,5620,5620,5620,5620,0
20230912,161800,1784544170,5620,5620,5620,5620,0
20230912,161700,1784544170,5620,5620,5620,5620,0
20230912,161600,1784544170,5620,5620,5620,5620,0
20230912,161500,1784544170,5620,5620,5620,5620,0
20230912,161400,1784544170,5620,5620,5620,5620,0
20230912,161300,1784544170,5620,5620,5620,5620,0
20230912,161200,1784544170,5620,5620,5620,5620,0
20230912,161100,1784544170,5620,5620,5620,5620,0
20230912,161000,1784544170,5620,5620,5620,5620,0
20230912,160900,1784544170,5620,5620,5620,5620,0
20230912,160800,1784544170,5620,5620,5620,5620,0
20230912,160700,1784544170,5620,5620,5620,5620,0
20230912,160600,1784544170,5620,5620,5620,5620,0
20230912,160500,1784544170,5620,5620,5620,5620,0
20230912,160400,1784544170,5620,5620,5620,5620,0
20230912,160300,1784544170,5620,5620,5620,5620,0
20230912,160200,1784544170,5620,5620,5620,5620,0
20230912,160100,1784544170,5620,5620,5620,5620,4624
20230912,160000,1784544170,5620,5620,5620,5620,0
20230912,155900,1784544170,5620,5620,5620,5620,0
20230912,155800,1784544170,5620,5620,5620,5620,0
20230912,155700,1784544170,5620,5620,5620,5620,0
20230912,155600,1784544170,5620,5620,5620,5620,0
20230912,155500,1784544170,5620,5620,5620,5620,0
20230912,155400,1784544170,5620,5620,5620,5620,0
20230912,155300,1784544170,5620,5620,5620,5620,0
20230912,155200,1784544170,5620,5620,5620,5620,0
20230912,155100,1784544170,5620,5620,5620,5620,0
20230912,155000,1784544170,5620,5620,5620,5620,0
20230912,154900,1784544170,5620,5620,5620,5620,0
20230912,154800,1784544170,5620,5620,5620,5620,0
20230912,154700,1784544170,5620,5620,5620,5620,0
20230912,154600,1784544170,5620,5620,5620,5620,0
20230912,154500,1784544170,5620,5620,5620,5620,0
20230912,154400,1784544170,5620,5620,5620,5620,0
20230912,154300,1784544170,5620,5620,5620,5620,0
20230912,154200,1784544170,5620,5620,5620,5620,0
20230912,154100,1784544170,5620,5620,5620,5620,0
20230912,154000,1784544170,5620,5620,5620,5620,0
20230912,153900,1784544170,5620,5620,5620,5620,0
20230912,153800,1784544170,5620,5620,5620,5620,0
20230912,153700,1784544170,5620,5620,5620,5620,0
20230912,153600,1784544170,5620,5620,5620,5620,0
20230912,153500,1784544170,5620,5620,5620,5620,0
20230912,153400,1784544170,5620,5620,5620,5620,0
20230912,153300,1784544170,5620,5620,5620,5620,0
20230912,153200,1784544170,5620,5620,5620,5620,0
20230912,153100,1784544170,5620,5620,5620,5620,4624
20230912,153000,1784544170,5620,5620,5620,5620,4624
20230912,152900,1758557290,5620,5620,5620,5620,0
20230912,152800,1758557290,5620,5620,5620,5620,0
20230912,152700,1758557290,5620,5620,5620,5620,0
20230912,152600,1758557290,5620,5620,5620,5620,0
20230912,152500,1758557290,5620,5620,5620,5620,0
20230912,152400,1758557290,5620,5620,5620,5620,0
20230912,152300,1758557290,5620,5620,5620,5620,0
20230912,152200,1758557290,5620,5620,5620,5620,0
20230912,152100,1758557290,5620,5620,5620,5620,0
20230912,152000,1758557290,5620,5620,5620,5620,0
20230912,151900,1758557290,5620,5620,5630,5620,2115
20230912,151800,1746664890,5620,5620,5630,5620,3935
20230912,151700,1724546930,5620,5620,5620,5620,149
20230912,151600,1723709550,5620,5620,5620,5610,2092
20230912,151500,1711952520,5620,5620,5630,5620,619
20230912,151400,1708473320,5620,5620,5620,5620,249
20230912,151300,1707073940,5620,5620,5630,5620,2213
20230912,151200,1694621850,5630,5610,5630,5610,1957
20230912,151100,1683626970,5620,5610,5620,5610,159
20230912,151000,1682734020,5620,5610,5620,5610,943
20230912,150900,1677434370,5620,5620,5620,5610,276
20230912,150800,1675883360,5620,5610,5620,5610,967
20230912,150700,1670458110,5610,5600,5610,5600,209
20230912,150600,1669287620,5600,5610,5610,5600,3041
20230912,150500,1652257610,5600,5610,5610,5600,841
20230912,150400,1647546600,5600,5610,5610,5600,2
20230912,150300,1647535390,5610,5600,5610,5600,436
20230912,150200,1645091110,5600,5600,5600,5600,1654
20230912,150100,1635828710,5600,5600,5600,5600,1180
20230912,150000,1629220710,5600,5590,5600,5590,819
20230912,145900,1624635310,5590,5600,5600,5590,224
20230912,145800,1623381080,5590,5590,5600,5590,3155
20230912,145700,1605741040,5600,5590,5600,5590,55
20230912,145600,1605433190,5600,5600,5600,5600,83
20230912,145500,1604968390,5600,5600,5600,5590,106
20230912,145400,1604374940,5590,5590,5590,5590,158
20230912,145300,1603491720,5590,5590,5600,5590,1047
20230912,145200,1597637720,5590,5590,5590,5590,42
20230912,145100,1597402940,5590,5590,5590,5580,72
20230912,145000,1597000610,5580,5580,5580,5570,260
20230912,144900,1595549920,5590,5570,5590,5570,64
20230912,144800,1595193420,5570,5570,5570,5570,300
20230912,144700,1593522420,5570,5570,5570,5570,16
20230912,144600,1593433300,5570,5590,5590,5570,16
20230912,144500,1593344160,5590,5570,5590,5570,116
20230912,144400,1592696040,5590,5590,5590,5590,500
20230912,144300,1589901040,5570,5570,5570,5570,15
20230912,144200,1589817490,5570,5590,5590,5570,10344
20230912,144100,1532181580,5590,5580,5590,5580,22
20230912,144000,1532058760,5590,5590,5590,5590,9
20230912,143900,1532008450,5580,5580,5580,5580,15
20230912,143800,1531924750,5580,5590,5590,5580,56
20230912,143700,1531612060,5580,5590,5590,5580,37
20230912,143600,1531405400,5580,5580,5580,5580,200
20230912,143500,1530289400,5580,5590,5590,5580,17
20230912,143400,1530194520,5580,5580,5580,5580,65
20230912,143300,1529831820,5580,5580,5580,5580,211
20230912,143200,1528654440,5580,5580,5580,5580,0
20230912,143100,1528654440,5580,5580,5580,5570,390
20230912,143000,1526480700,5580,5580,5580,5580,1107
20230912,142900,1520303640,5580,5580,5580,5580,215
20230912,142800,1519103940,5580,5580,5590,5580,318
20230912,142700,1517327500,5580,5590,5590,5580,51
20230912,142600,1517042570,5590,5590,5590,5590,17
20230912,142500,1516947540,5580,5580,5580,5580,15
20230912,142400,1516863840,5580,5580,5580,5580,16
20230912,142300,1516774560,5600,5580,5600,5580,1892
20230912,142200,1506213560,5580,5590,5590,5580,1061
20230912,142100,1500292720,5590,5590,5590,5590,97
20230912,142000,1499750490,5590,5590,5590,5590,670
20230912,141900,1496005190,5590,5590,5590,5590,0
20230912,141800,1496005190,5590,5590,5590,5590,15
20230912,141700,1495921340,5610,5590,5610,5590,120
20230912,141600,1495250440,5590,5580,5590,5580,391
20230912,141500,1493064920,5590,5590,5590,5590,147
20230912,141400,1492243190,5580,5580,5580,5580,15
20230912,141300,1492159490,5580,5590,5590,5570,29
20230912,141200,1491997640,5590,5570,5590,5570,50
20230912,141100,1491718440,5590,5590,5590,5590,351
20230912,141000,1489756350,5570,5580,5580,5570,72
20230912,140900,1489354750,5580,5570,5580,5570,833
20230912,140800,1484714760,5570,5570,5570,5570,15
20230912,140700,1484631210,5590,5580,5590,5580,1870
20230912,140600,1474192000,5580,5580,5580,5580,373
20230912,140500,1472110660,5580,5580,5580,5580,16
20230912,140400,1472021380,5580,5580,5580,5580,346
20230912,140300,1470090700,5580,5590,5590,5580,361
20230912,140200,1468076270,5590,5600,5600,5590,493
20230912,140100,1465316130,5600,5600,5600,5600,263
20230912,140000,1463843330,5600,5600,5620,5600,274
20230912,135900,1462307430,5610,5630,5630,5610,31586
20230912,135800,1284795340,5630,5620,5630,5620,226
20230912,135700,1283525120,5620,5620,5620,5620,19
20230912,135600,1283418340,5620,5620,5620,5620,15
20230912,135500,1283334040,5630,5620,5630,5620,602
20230912,135400,1279944800,5620,5630,5650,5620,548
20230912,135300,1276859080,5620,5590,5660,5590,22104
20230912,135200,1152242570,5590,5580,5590,5580,1066
20230912,135100,1146294220,5580,5590,5590,5580,185
20230912,135000,1145261570,5580,5580,5580,5580,0
20230912,134900,1145261570,5580,5590,5590,5580,18
20230912,134800,1145161110,5580,5580,5580,5580,15
20230912,134700,1145077410,5580,5590,5590,5580,838
20230912,134600,1140397110,5590,5590,5590,5590,421
20230912,134500,1138043720,5590,5590,5590,5590,1561
20230912,134400,1129317730,5590,5590,5590,5590,64
20230912,134300,1128959970,5590,5590,5590,5590,215
20230912,134200,1127758120,5590,5590,5590,5590,0
20230912,134100,1127758120,5590,5590,5590,5590,16
20230912,134000,1127668680,5610,5580,5610,5580,1195
20230912,133900,1120982610,5580,5580,5580,5580,15
20230912,133800,1120898910,5580,5580,5580,5580,0
20230912,133700,1120898910,5580,5580,5580,5580,15
20230912,133600,1120815210,5580,5580,5580,5580,543
20230912,133500,1117785270,5580,5580,5580,5580,16
20230912,133400,1117695990,5590,5590,5590,5590,209
20230912,133300,1116527680,5590,5590,5590,5580,69
20230912,133200,1116142520,5580,5580,5580,5570,746
20230912,133100,1111984950,5590,5570,5590,5570,21
20230912,133000,1111867860,5570,5570,5570,5570,0
20230912,132900,1111867860,5570,5580,5580,5570,183
20230912,132800,1110846920,5570,5580,5580,5570,12
20230912,132700,1110780070,5580,5570,5580,5570,637
20230912,132600,1107229980,5570,5570,5570,5570,0
20230912,132500,1107229980,5570,5570,5570,5570,815
20230912,132400,1102690430,5570,5570,5570,5570,37
20230912,132300,1102484340,5570,5570,5570,5570,2285
20230912,132200,1089756890,5580,5590,5590,5580,519
20230912,132100,1086860800,5580,5590,5590,5580,16
20230912,132000,1086771510,5580,5580,5580,5580,38
20230912,131900,1086559470,5590,5580,5590,5580,17
20230912,131800,1086464600,5590,5590,5590,5580,18
20230912,131700,1086364130,5590,5590,5590,5590,1
20230912,131600,1086358540,5580,5590,5590,5580,1015
20230912,131500,1080684840,5590,5580,5590,5580,634
20230912,131400,1077141740,5580,5580,5580,5580,16
20230912,131300,1077052460,5570,5570,5570,5570,0
20230912,131200,1077052460,5570,5580,5580,5570,1015
20230912,131100,1071388910,5580,5580,5580,5580,1770
20230912,131000,1061512310,5580,5590,5590,5580,83
20230912,130900,1061048490,5590,5580,5590,5580,35
20230912,130800,1060853140,5580,5590,5590,5580,1519
20230912,130700,1052365120,5590,5590,5590,5590,16
20230912,130600,1052275680,5590,5590,5590,5590,45
20230912,130500,1052024130,5590,5590,5590,5590,5
20230912,130400,1051996180,5590,5600,5600,5590,462
20230912,130300,1049409130,5600,5600,5600,5600,116
20230912,130200,1048759530,5600,5600,5600,5600,475
20230912,130100,1046099530,5600,5600,5600,5600,0
20230912,130000,1046099530,5600,5600,5600,5600,55
20230912,125900,1045791530,5600,5600,5600,5600,15
20230912,125800,1045707530,5600,5590,5600,5590,623
20230912,125700,1042218890,5600,5600,5600,5600,2000
20230912,125600,1031018890,5580,5580,5580,5580,15
20230912,125500,1030935190,5580,5580,5580,5580,65
20230912,125400,1030572490,5580,5580,5580,5580,16
20230912,125300,1030483210,5580,5580,5580,5580,0
20230912,125200,1030483210,5580,5590,5590,5580,342
20230912,125100,1028571590,5580,5590,5590,5580,188
20230912,125000,1027522520,5590,5590,5590,5580,23
20230912,124900,1027394110,5580,5580,5580,5580,10
20230912,124800,1027338310,5580,5580,5580,5580,15
20230912,124700,1027254610,5580,5580,5580,5580,15
20230912,124600,1027170910,5600,5580,5600,5580,16
20230912,124500,1027081610,5600,5580,5600,5580,25
20230912,124400,1026941930,5580,5600,5600,5580,114
20230912,124300,1026305730,5580,5580,5580,5580,117
20230912,124200,1025652870,5580,5580,5580,5580,16
20230912,124100,1025563590,5580,5580,5580,5580,16
20230912,124000,1025474310,5580,5580,5580,5580,0
20230912,123900,1025474310,5580,5580,5580,5580,115
20230912,123800,1024832610,5580,5580,5580,5580,15
20230912,123700,1024748910,5580,5580,5580,5580,112
20230912,123600,1024123950,5580,5590,5590,5580,900
20230912,123500,1019094950,5580,5580,5580,5580,15
20230912,123400,1019011250,5580,5580,5580,5580,15
20230912,123300,1018927550,5580,5580,5580,5580,16
20230912,123200,1018838270,5580,5580,5580,5580,18
20230912,123100,1018737830,5580,5590,5590,5580,71
20230912,123000,1018341600,5590,5590,5590,5590,6027
20230912,122900,984650670,5590,5590,5590,5590,185
20230912,122800,983616520,5600,5590,5600,5590,1845
20230912,122700,973293690,5590,5590,5590,5590,117
20230912,122600,972639660,5590,5590,5590,5590,15
20230912,122500,972555810,5600,5590,5600,5590,16
20230912,122400,972466360,5590,5590,5590,5590,0
20230912,122300,972466360,5590,5600,5600,5590,108
20230912,122200,971861720,5600,5600,5600,5590,672
20230912,122100,968099560,5590,5590,5590,5590,31
20230912,122000,967926270,5590,5590,5590,5590,0
20230912,121900,967926270,5590,5600,5600,5590,194
20230912,121800,966840030,5590,5590,5590,5590,15
20230912,121700,966756180,5590,5590,5590,5590,45
20230912,121600,966504630,5590,5590,5590,5590,0
20230912,121500,966504630,5590,5600,5600,5590,66
20230912,121400,966135190,5590,5590,5590,5590,15
20230912,121300,966051340,5590,5590,5590,5590,15
20230912,121200,965967490,5600,5600,5630,5590,9123
20230912,121100,914882270,5600,5600,5600,5600,8
20230912,121000,914837470,5600,5600,5600,5600,17
20230912,120900,914742270,5600,5600,5600,5600,15
20230912,120800,914658270,5600,5600,5600,5600,15
20230912,120700,914574270,5600,5600,5600,5600,0
20230912,120600,914574270,5600,5600,5600,5600,16
20230912,120500,914484670,5630,5600,5630,5600,64
20230912,120400,914124800,5600,5600,5600,5600,15
20230912,120300,914040800,5600,5600,5600,5600,0
20230912,120200,914040800,5600,5600,5600,5600,16
20230912,120100,913951200,5600,5600,5600,5600,15
20230912,120000,913867200,5600,5600,5600,5600,16
20230912,115900,913777600,5600,5600,5600,5600,0
20230912,115800,913777600,5600,5600,5600,5600,16
20230912,115700,913688000,5610,5600,5610,5600,315
20230912,115600,911921000,5610,5600,5610,5600,35
20230912,115500,911724800,5600,5600,5600,5600,0
20230912,115400,911724800,5600,5620,5620,5600,16
20230912,115300,911635180,5600,5600,5600,5590,24
20230912,115200,911500860,5600,5600,5600,5600,362
20230912,115100,909473660,5600,5600,5600,5600,1298
20230912,115000,902204860,5590,5600,5600,5590,98
20230912,114900,901656610,5590,5590,5590,5590,17
20230912,114800,901561580,5590,5590,5590,5590,15
20230912,114700,901477730,5600,5600,5600,5600,0
20230912,114600,901477730,5600,5590,5600,5590,1146
20230912,114500,895071430,5590,5590,5590,5590,16
20230912,114400,894981990,5590,5590,5590,5590,25
20230912,114300,894842240,5590,5590,5590,5590,16
20230912,114200,894752800,5590,5590,5590,5590,15
20230912,114100,894668950,5600,5610,5610,5590,2719
20230912,114000,879431910,5610,5600,5650,5600,2699
20230912,113900,864251690,5600,5600,5600,5600,469
20230912,113800,861625290,5600,5600,5600,5600,50
20230912,113700,861345290,5600,5610,5610,5600,16
20230912,113600,861255640,5610,5600,5610,5600,1162
20230912,113500,854736980,5600,5610,5610,5600,437
20230912,113400,852285520,5620,5620,5620,5620,163
20230912,113300,851369460,5600,5620,5620,5600,33
20230912,113200,851184220,5590,5590,5590,5590,18
20230912,113100,851083600,5620,5590,5620,5590,2015
20230912,113000,839759750,5610,5610,5610,5610,5
20230912,112900,839731700,5620,5590,5620,5590,72
20230912,112800,839329130,5590,5590,5590,5590,18
20230912,112700,839228510,5590,5590,5590,5590,15
20230912,112600,839144660,5590,5590,5590,5590,0
20230912,112500,839144660,5590,5590,5590,5590,15
20230912,112400,839060810,5590,5590,5590,5590,16
20230912,112300,838971370,5580,5580,5580,5580,15
20230912,112200,838887670,5580,5580,5580,5580,0
20230912,112100,838887670,5580,5590,5590,5580,1015
20230912,112000,833213970,5580,5580,5580,5580,1576
20230912,111900,824419890,5580,5580,5580,5580,206
20230912,111800,823270410,5580,5580,5580,5570,1557
20230912,111700,814586160,5580,5600,5600,5580,2923
20230912,111600,798275320,5580,5580,5590,5580,1026
20230912,111500,792540240,5580,5580,5580,5580,17
20230912,111400,792445380,5580,5580,5580,5580,0
20230912,111300,792445380,5580,5580,5580,5580,15
20230912,111200,792361680,5580,5580,5610,5580,2495
20230912,111100,778365330,5580,5580,5580,5580,16
20230912,111000,778276050,5580,5580,5580,5580,516
20230912,110900,775396770,5580,5590,5590,5580,1015
20230912,110800,769723070,5580,5580,5590,5580,48
20230912,110700,769454920,5580,5580,5580,5580,16
20230912,110600,769365640,5580,5570,5580,5570,883
20230912,110500,764438650,5570,5580,5580,5570,11
20230912,110400,764377280,5570,5570,5570,5570,1615
20230912,110300,755381730,5570,5580,5580,5570,65
20230912,110200,755019180,5580,5580,5590,5580,908
20230912,110100,749952360,5590,5580,5590,5580,1129
20230912,110000,743651490,5580,5570,5580,5570,1000
20230912,105900,738081340,5570,5580,5580,5570,137
20230912,105800,737317030,5590,5580,5590,5570,197
20230912,105700,736217850,5580,5580,5580,5580,4101
20230912,105600,713334270,5580,5590,5590,5570,46
20230912,105500,713077640,5580,5570,5590,5570,66
20230912,105400,712709590,5570,5570,5570,5570,16
20230912,105300,712620470,5590,5590,5590,5580,6314
20230912,105200,677383700,5590,5590,5590,5590,6094
20230912,105100,643318240,5590,5600,5600,5590,3918
20230912,105000,621395370,5600,5600,5600,5590,71
20230912,104900,620997930,5600,5600,5600,5600,13
20230912,104800,620925130,5590,5590,5590,5590,15
20230912,104700,620841280,5590,5590,5590,5590,16
20230912,104600,620751840,5600,5600,5610,5600,1522
20230912,104500,612228540,5600,5610,5610,5600,232
20230912,104400,610929120,5600,5610,5610,5600,152
20230912,104300,610076560,5600,5600,5600,5600,16
20230912,104200,609986960,5600,5600,5600,5600,17
20230912,104100,609891760,5600,5600,5600,5600,10
20230912,104000,609835760,5600,5600,5600,5600,16
20230912,103900,609746160,5600,5600,5600,5600,2466
20230912,103800,595936560,5600,5600,5600,5600,224
20230912,103700,594682160,5600,5600,5600,5600,0
20230912,103600,594682160,5600,5600,5600,5600,95
20230912,103500,594150160,5600,5600,5600,5600,1
20230912,103400,594144560,5600,5600,5600,5600,150
20230912,103300,593304560,5600,5600,5600,5600,0
20230912,103200,593304560,5600,5600,5600,5600,1
20230912,103100,593298960,5600,5590,5600,5590,18
20230912,103000,593198270,5590,5590,5600,5590,655
20230912,102900,589534270,5590,5590,5590,5590,0
20230912,102800,589534270,5590,5590,5590,5590,310
20230912,102700,587801370,5590,5590,5590,5590,0
20230912,102600,587801370,5590,5590,5590,5590,0
20230912,102500,587801370,5590,5590,5590,5590,435
20230912,102400,585369720,5600,5610,5610,5600,1110
20230912,102300,579153620,5600,5600,5600,5600,166
20230912,102200,578224020,5600,5600,5600,5600,201
20230912,102100,577098420,5600,5600,5600,5600,207
20230912,102000,575939220,5590,5590,5590,5590,0
20230912,101900,575939220,5590,5590,5590,5590,0
20230912,101800,575939220,5590,5600,5600,5590,1419
20230912,101700,568004600,5600,5600,5600,5600,0
20230912,101600,568004600,5600,5600,5600,5600,177
20230912,101500,567013400,5600,5590,5600,5590,400
20230912,101400,564775400,5590,5590,5590,5590,0
20230912,101300,564775400,5590,5590,5590,5590,101
20230912,101200,564210810,5590,5590,5590,5590,74
20230912,101100,563797150,5590,5590,5590,5590,500
20230912,101000,561002150,5590,5590,5590,5590,601
20230912,100900,557642560,5590,5590,5590,5590,0
20230912,100800,557642560,5590,5590,5590,5590,50
20230912,100700,557363060,5590,5610,5610,5590,4847
20230912,100600,530225530,5600,5600,5600,5600,684
20230912,100500,526395130,5600,5600,5600,5600,534
20230912,100400,523404730,5600,5600,5600,5600,252
20230912,100300,521993530,5600,5610,5610,5600,205
20230912,100200,520845520,5610,5600,5610,5600,1562
20230912,100100,512098070,5600,5600,5600,5600,3
20230912,100000,512081270,5600,5600,5600,5590,27
20230912,095900,511930230,5600,5600,5600,5600,563
20230912,095800,508777430,5600,5600,5610,5600,2006
20230912,095700,497543820,5600,5610,5610,5600,3414
20230912,095600,478424310,5610,5610,5610,5610,0
20230912,095500,478424310,5610,5610,5610,5610,262
20230912,095400,476954490,5610,5610,5610,5610,738
20230912,095300,472814310,5610,5610,5610,5610,0
20230912,095200,472814310,5610,5610,5610,5610,0
20230912,095100,472814310,5610,5610,5610,5610,464
20230912,095000,470211270,5610,5610,5610,5610,2146
20230912,094900,458172210,5610,5610,5610,5610,0
20230912,094800,458172210,5610,5610,5610,5610,171
20230912,094700,457212900,5610,5610,5610,5610,88
20230912,094600,456719220,5610,5620,5620,5610,1125
20230912,094500,450402860,5620,5620,5620,5620,1551
20230912,094400,441686240,5640,5630,5640,5630,1563
20230912,094300,432886540,5640,5640,5640,5630,761
20230912,094200,428599910,5640,5640,5640,5640,165
20230912,094100,427669310,5640,5640,5640,5630,131
20230912,094000,426931470,5640,5650,5650,5640,1705
20230912,093900,417311480,5650,5650,5650,5650,1172
20230912,093800,410689680,5650,5650,5650,5650,1032
20230912,093700,404858880,5650,5650,5660,5650,1098
20230912,093600,398655160,5650,5650,5650,5650,1500
20230912,093500,390180160,5650,5650,5660,5650,551
20230912,093400,387066980,5650,5650,5650,5640,2419
20230912,093300,373408870,5650,5670,5670,5650,43
20230912,093200,373165220,5650,5650,5670,5650,973
20230912,093100,367662470,5650,5670,5670,5650,549
20230912,093000,364555360,5670,5670,5670,5670,37
20230912,092900,364345570,5670,5660,5670,5660,587
20230912,092800,361022380,5670,5670,5670,5670,500
20230912,092700,358187380,5670,5670,5670,5660,737
20230912,092600,354015670,5670,5670,5670,5670,1091
20230912,092500,347829700,5690,5680,5690,5680,3212
20230912,092400,329585440,5690,5690,5690,5690,1396
20230912,092300,321642200,5680,5690,5690,5680,2323
20230912,092200,308425340,5690,5700,5700,5690,216
20230912,092100,307194290,5700,5710,5710,5700,836
20230912,092000,302426730,5710,5700,5710,5700,753
20230912,091900,298130090,5710,5730,5730,5710,2561
20230912,091800,283480490,5730,5740,5740,5730,320
20230912,091700,281646850,5740,5750,5750,5740,4067
20230912,091600,258273350,5740,5720,5740,5720,1631
20230912,091500,248934420,5720,5750,5750,5720,2593
20230912,091400,234064480,5740,5760,5770,5740,2898
20230912,091300,217384290,5760,5740,5770,5730,6698
20230912,091200,178837150,5730,5720,5740,5720,3098
20230912,091100,161089860,5720,5720,5720,5710,1339
20230912,091000,153432210,5720,5710,5720,5710,534
20230912,090900,150381950,5710,5710,5720,5710,359
20230912,090800,148329810,5700,5690,5700,5680,3150
20230912,090700,130383720,5690,5700,5710,5690,1393
20230912,090600,122450210,5700,5680,5700,5680,4045
20230912,090500,99417640,5690,5670,5690,5670,3159
20230912,090400,81481220,5670,5680,5690,5670,3287
20230912,090300,62787440,5660,5660,5670,5660,3848
20230912,090200,40997020,5650,5650,5660,5650,2444
20230912,090100,27182360,5650,5670,5680,5630,685
20230912,090000,23305680,5670,5650,5670,5620,4129