stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230922,183100,2354519190,5650,5650,5650,5650,18162
20230922,183000,2354519190,5650,5650,5650,5650,0
20230922,182900,2354519190,5650,5650,5650,5650,0
20230922,182800,2354519190,5650,5650,5650,5650,0
20230922,182700,2354519190,5650,5650,5650,5650,0
20230922,182600,2354519190,5650,5650,5650,5650,0
20230922,182500,2354519190,5650,5650,5650,5650,0
20230922,182400,2354519190,5650,5650,5650,5650,0
20230922,182300,2354519190,5650,5650,5650,5650,0
20230922,182200,2354519190,5650,5650,5650,5650,0
20230922,182100,2354519190,5650,5650,5650,5650,0
20230922,182000,2354519190,5650,5650,5650,5650,0
20230922,181900,2354519190,5650,5650,5650,5650,0
20230922,181800,2354519190,5650,5650,5650,5650,0
20230922,181700,2354519190,5650,5650,5650,5650,0
20230922,181600,2354519190,5650,5650,5650,5650,0
20230922,181500,2354519190,5650,5650,5650,5650,0
20230922,181400,2354519190,5650,5650,5650,5650,0
20230922,181300,2354519190,5650,5650,5650,5650,0
20230922,181200,2354519190,5650,5650,5650,5650,0
20230922,181100,2354519190,5650,5650,5650,5650,0
20230922,181000,2354519190,5650,5650,5650,5650,0
20230922,180900,2354519190,5650,5650,5650,5650,0
20230922,180800,2354519190,5650,5650,5650,5650,0
20230922,180700,2354519190,5650,5650,5650,5650,0
20230922,180600,2354519190,5650,5650,5650,5650,0
20230922,180500,2354519190,5650,5650,5650,5650,0
20230922,180400,2354519190,5650,5650,5650,5650,0
20230922,180300,2354519190,5650,5650,5650,5650,0
20230922,180200,2354519190,5650,5650,5650,5650,0
20230922,180100,2354519190,5650,5650,5650,5650,18162
20230922,180000,2354519190,5650,5650,5650,5650,0
20230922,175900,2354519190,5650,5650,5650,5650,0
20230922,175800,2354519190,5650,5650,5650,5650,0
20230922,175700,2354519190,5650,5650,5650,5650,0
20230922,175600,2354519190,5650,5650,5650,5650,0
20230922,175500,2354519190,5650,5650,5650,5650,0
20230922,175400,2354519190,5650,5650,5650,5650,0
20230922,175300,2354519190,5650,5650,5650,5650,0
20230922,175200,2354519190,5650,5650,5650,5650,0
20230922,175100,2354519190,5650,5650,5650,5650,0
20230922,175000,2354519190,5650,5650,5650,5650,0
20230922,174900,2354519190,5650,5650,5650,5650,0
20230922,174800,2354519190,5650,5650,5650,5650,0
20230922,174700,2354519190,5650,5650,5650,5650,0
20230922,174600,2354519190,5650,5650,5650,5650,0
20230922,174500,2354519190,5650,5650,5650,5650,0
20230922,174400,2354519190,5650,5650,5650,5650,0
20230922,174300,2354519190,5650,5650,5650,5650,0
20230922,174200,2354519190,5650,5650,5650,5650,0
20230922,174100,2354519190,5650,5650,5650,5650,0
20230922,174000,2354519190,5650,5650,5650,5650,0
20230922,173900,2354519190,5650,5650,5650,5650,0
20230922,173800,2354519190,5650,5650,5650,5650,0
20230922,173700,2354519190,5650,5650,5650,5650,0
20230922,173600,2354519190,5650,5650,5650,5650,0
20230922,173500,2354519190,5650,5650,5650,5650,0
20230922,173400,2354519190,5650,5650,5650,5650,0
20230922,173300,2354519190,5650,5650,5650,5650,0
20230922,173200,2354519190,5650,5650,5650,5650,0
20230922,173100,2354519190,5650,5650,5650,5650,18162
20230922,173000,2354519190,5650,5650,5650,5650,0
20230922,172900,2354519190,5650,5650,5650,5650,0
20230922,172800,2354519190,5650,5650,5650,5650,0
20230922,172700,2354519190,5650,5650,5650,5650,0
20230922,172600,2354519190,5650,5650,5650,5650,0
20230922,172500,2354519190,5650,5650,5650,5650,0
20230922,172400,2354519190,5650,5650,5650,5650,0
20230922,172300,2354519190,5650,5650,5650,5650,0
20230922,172200,2354519190,5650,5650,5650,5650,0
20230922,172100,2354519190,5650,5650,5650,5650,0
20230922,172000,2354519190,5650,5650,5650,5650,0
20230922,171900,2354519190,5650,5650,5650,5650,0
20230922,171800,2354519190,5650,5650,5650,5650,0
20230922,171700,2354519190,5650,5650,5650,5650,0
20230922,171600,2354519190,5650,5650,5650,5650,0
20230922,171500,2354519190,5650,5650,5650,5650,0
20230922,171400,2354519190,5650,5650,5650,5650,0
20230922,171300,2354519190,5650,5650,5650,5650,0
20230922,171200,2354519190,5650,5650,5650,5650,0
20230922,171100,2354519190,5650,5650,5650,5650,0
20230922,171000,2354519190,5650,5650,5650,5650,0
20230922,170900,2354519190,5650,5650,5650,5650,0
20230922,170800,2354519190,5650,5650,5650,5650,0
20230922,170700,2354519190,5650,5650,5650,5650,0
20230922,170600,2354519190,5650,5650,5650,5650,0
20230922,170500,2354519190,5650,5650,5650,5650,0
20230922,170400,2354519190,5650,5650,5650,5650,0
20230922,170300,2354519190,5650,5650,5650,5650,0
20230922,170200,2354519190,5650,5650,5650,5650,0
20230922,170100,2354519190,5650,5650,5650,5650,18162
20230922,170000,2354519190,5650,5650,5650,5650,0
20230922,165900,2354519190,5650,5650,5650,5650,0
20230922,165800,2354519190,5650,5650,5650,5650,0
20230922,165700,2354519190,5650,5650,5650,5650,0
20230922,165600,2354519190,5650,5650,5650,5650,0
20230922,165500,2354519190,5650,5650,5650,5650,0
20230922,165400,2354519190,5650,5650,5650,5650,0
20230922,165300,2354519190,5650,5650,5650,5650,0
20230922,165200,2354519190,5650,5650,5650,5650,0
20230922,165100,2354519190,5650,5650,5650,5650,0
20230922,165000,2354519190,5650,5650,5650,5650,0
20230922,164900,2354519190,5650,5650,5650,5650,0
20230922,164800,2354519190,5650,5650,5650,5650,0
20230922,164700,2354519190,5650,5650,5650,5650,0
20230922,164600,2354519190,5650,5650,5650,5650,0
20230922,164500,2354519190,5650,5650,5650,5650,0
20230922,164400,2354519190,5650,5650,5650,5650,0
20230922,164300,2354519190,5650,5650,5650,5650,0
20230922,164200,2354519190,5650,5650,5650,5650,0
20230922,164100,2354519190,5650,5650,5650,5650,0
20230922,164000,2354519190,5650,5650,5650,5650,0
20230922,163900,2354519190,5650,5650,5650,5650,0
20230922,163800,2354519190,5650,5650,5650,5650,0
20230922,163700,2354519190,5650,5650,5650,5650,0
20230922,163600,2354519190,5650,5650,5650,5650,0
20230922,163500,2354519190,5650,5650,5650,5650,0
20230922,163400,2354519190,5650,5650,5650,5650,0
20230922,163300,2354519190,5650,5650,5650,5650,0
20230922,163200,2354519190,5650,5650,5650,5650,0
20230922,163100,2354519190,5650,5650,5650,5650,18162
20230922,163000,2354519190,5650,5650,5650,5650,0
20230922,162900,2354519190,5650,5650,5650,5650,0
20230922,162800,2354519190,5650,5650,5650,5650,0
20230922,162700,2354519190,5650,5650,5650,5650,0
20230922,162600,2354519190,5650,5650,5650,5650,0
20230922,162500,2354519190,5650,5650,5650,5650,0
20230922,162400,2354519190,5650,5650,5650,5650,0
20230922,162300,2354519190,5650,5650,5650,5650,0
20230922,162200,2354519190,5650,5650,5650,5650,0
20230922,162100,2354519190,5650,5650,5650,5650,0
20230922,162000,2354519190,5650,5650,5650,5650,0
20230922,161900,2354519190,5650,5650,5650,5650,0
20230922,161800,2354519190,5650,5650,5650,5650,0
20230922,161700,2354519190,5650,5650,5650,5650,0
20230922,161600,2354519190,5650,5650,5650,5650,0
20230922,161500,2354519190,5650,5650,5650,5650,0
20230922,161400,2354519190,5650,5650,5650,5650,0
20230922,161300,2354519190,5650,5650,5650,5650,0
20230922,161200,2354519190,5650,5650,5650,5650,0
20230922,161100,2354519190,5650,5650,5650,5650,0
20230922,161000,2354519190,5650,5650,5650,5650,0
20230922,160900,2354519190,5650,5650,5650,5650,0
20230922,160800,2354519190,5650,5650,5650,5650,0
20230922,160700,2354519190,5650,5650,5650,5650,0
20230922,160600,2354519190,5650,5650,5650,5650,0
20230922,160500,2354519190,5650,5650,5650,5650,0
20230922,160400,2354519190,5650,5650,5650,5650,0
20230922,160300,2354519190,5650,5650,5650,5650,0
20230922,160200,2354519190,5650,5650,5650,5650,0
20230922,160100,2354519190,5650,5650,5650,5650,18162
20230922,160000,2354519190,5650,5650,5650,5650,0
20230922,155900,2354519190,5650,5650,5650,5650,0
20230922,155800,2354519190,5650,5650,5650,5650,0
20230922,155700,2354519190,5650,5650,5650,5650,0
20230922,155600,2354519190,5650,5650,5650,5650,0
20230922,155500,2354519190,5650,5650,5650,5650,0
20230922,155400,2354519190,5650,5650,5650,5650,0
20230922,155300,2354519190,5650,5650,5650,5650,0
20230922,155200,2354519190,5650,5650,5650,5650,0
20230922,155100,2354519190,5650,5650,5650,5650,0
20230922,155000,2354519190,5650,5650,5650,5650,0
20230922,154900,2354519190,5650,5650,5650,5650,0
20230922,154800,2354519190,5650,5650,5650,5650,0
20230922,154700,2354519190,5650,5650,5650,5650,0
20230922,154600,2354519190,5650,5650,5650,5650,0
20230922,154500,2354519190,5650,5650,5650,5650,0
20230922,154400,2354519190,5650,5650,5650,5650,0
20230922,154300,2354519190,5650,5650,5650,5650,0
20230922,154200,2354519190,5650,5650,5650,5650,0
20230922,154100,2354519190,5650,5650,5650,5650,0
20230922,154000,2354519190,5650,5650,5650,5650,0
20230922,153900,2354519190,5650,5650,5650,5650,0
20230922,153800,2354519190,5650,5650,5650,5650,0
20230922,153700,2354519190,5650,5650,5650,5650,0
20230922,153600,2354519190,5650,5650,5650,5650,0
20230922,153500,2354519190,5650,5650,5650,5650,0
20230922,153400,2354519190,5650,5650,5650,5650,0
20230922,153300,2354519190,5650,5650,5650,5650,0
20230922,153200,2354519190,5650,5650,5650,5650,0
20230922,153100,2354519190,5650,5650,5650,5650,18162
20230922,153000,2354519190,5650,5650,5650,5650,18162
20230922,152900,2251903890,5680,5680,5680,5680,0
20230922,152800,2251903890,5680,5680,5680,5680,0
20230922,152700,2251903890,5680,5680,5680,5680,0
20230922,152600,2251903890,5680,5680,5680,5680,0
20230922,152500,2251903890,5680,5680,5680,5680,0
20230922,152400,2251903890,5680,5680,5680,5680,0
20230922,152300,2251903890,5680,5680,5680,5680,0
20230922,152200,2251903890,5680,5680,5680,5680,0
20230922,152100,2251903890,5680,5680,5680,5680,0
20230922,152000,2251903890,5680,5680,5680,5680,0
20230922,151900,2251903890,5680,5670,5680,5670,805
20230922,151800,2247337770,5670,5670,5670,5660,472
20230922,151700,2244663560,5670,5670,5670,5660,2777
20230922,151600,2228945650,5660,5680,5680,5660,1642
20230922,151500,2219642250,5680,5680,5680,5680,106
20230922,151400,2219040170,5690,5680,5690,5670,1068
20230922,151300,2212983940,5670,5680,5680,5670,8680
20230922,151200,2163710810,5690,5710,5710,5690,2752
20230922,151100,2148029690,5710,5710,5710,5710,34
20230922,151000,2147835550,5710,5710,5710,5710,311
20230922,150900,2146059740,5710,5700,5710,5700,378
20230922,150800,2143904960,5700,5690,5700,5690,1477
20230922,150700,2135494080,5690,5680,5700,5680,259
20230922,150600,2134020590,5680,5700,5700,5680,135
20230922,150500,2133253390,5700,5700,5700,5700,275
20230922,150400,2131685890,5700,5700,5700,5700,18
20230922,150300,2131583290,5680,5680,5680,5680,0
20230922,150200,2131583290,5680,5690,5690,5680,1182
20230922,150100,2124865710,5690,5690,5690,5690,1436
20230922,150000,2116694870,5680,5700,5700,5680,2133
20230922,145900,2104578430,5690,5690,5690,5690,16
20230922,145800,2104487390,5680,5700,5710,5680,6298
20230922,145700,2068698230,5700,5690,5700,5690,692
20230922,145600,2064754230,5700,5700,5700,5700,25
20230922,145500,2064611730,5700,5700,5700,5700,20
20230922,145400,2064497730,5700,5690,5700,5690,302
20230922,145300,2062779330,5690,5690,5690,5690,300
20230922,145200,2061072330,5690,5690,5690,5690,224
20230922,145100,2059797770,5690,5690,5690,5690,3392
20230922,145000,2040497290,5700,5710,5710,5700,2054
20230922,144900,2028779360,5700,5700,5700,5700,0
20230922,144800,2028779360,5700,5700,5710,5700,86
20230922,144700,2028289150,5700,5700,5710,5700,382
20230922,144600,2026111740,5700,5690,5700,5690,2437
20230922,144500,2012221160,5680,5690,5690,5680,3
20230922,144400,2012204110,5690,5690,5690,5680,1121
20230922,144300,2005830070,5690,5690,5690,5690,21
20230922,144200,2005710580,5690,5690,5690,5690,190
20230922,144100,2004629480,5690,5690,5690,5690,386
20230922,144000,2002433140,5700,5690,5700,5690,5
20230922,143900,2002404650,5690,5690,5690,5690,566
20230922,143800,1999184110,5680,5700,5700,5680,1005
20230922,143700,1993475610,5700,5700,5700,5700,3
20230922,143600,1993458510,5690,5690,5690,5690,646
20230922,143500,1989782770,5680,5680,5690,5680,1946
20230922,143400,1978729430,5690,5680,5690,5680,498
20230922,143300,1975900640,5690,5690,5690,5690,3244
20230922,143200,1957442280,5690,5710,5710,5690,628
20230922,143100,1953868890,5700,5700,5700,5700,508
20230922,143000,1950973290,5700,5700,5700,5690,546
20230922,142900,1947861460,5700,5690,5700,5690,2281
20230922,142800,1934874770,5690,5700,5700,5690,2090
20230922,142700,1922981670,5700,5700,5700,5690,267
20230922,142600,1921461340,5700,5700,5700,5700,1
20230922,142500,1921455640,5710,5710,5710,5710,0
20230922,142400,1921455640,5710,5710,5710,5710,153
20230922,142300,1920582010,5690,5700,5700,5690,121
20230922,142200,1919892970,5700,5710,5710,5700,880
20230922,142100,1914876940,5710,5700,5710,5700,520
20230922,142000,1911912740,5710,5710,5710,5710,101
20230922,141900,1911336030,5710,5710,5710,5710,10
20230922,141800,1911278930,5710,5710,5710,5710,48
20230922,141700,1911004850,5710,5710,5710,5710,357
20230922,141600,1908966380,5710,5720,5720,5710,1409
20230922,141500,1900913400,5720,5720,5720,5720,0
20230922,141400,1900913400,5720,5720,5720,5720,431
20230922,141300,1898448080,5730,5720,5730,5720,314
20230922,141200,1896651920,5720,5740,5740,5720,993
20230922,141100,1890960160,5740,5740,5740,5740,160
20230922,141000,1890041760,5750,5750,5750,5750,2
20230922,140900,1890030260,5750,5750,5750,5750,500
20230922,140800,1887155260,5750,5760,5760,5750,211
20230922,140700,1885940010,5750,5750,5750,5750,1000
20230922,140600,1880190010,5750,5760,5760,5750,678
20230922,140500,1876289510,5760,5750,5760,5750,345
20230922,140400,1874303760,5750,5760,5760,5750,21
20230922,140300,1874182810,5750,5750,5770,5750,619
20230922,140200,1870621520,5750,5750,5750,5750,100
20230922,140100,1870046520,5750,5750,5770,5750,4233
20230922,140000,1845649790,5750,5730,5770,5730,2604
20230922,135900,1830670970,5740,5740,5740,5740,130
20230922,135800,1829924770,5740,5730,5740,5730,112
20230922,135700,1829282750,5730,5720,5730,5720,3
20230922,135600,1829265570,5730,5730,5730,5730,838
20230922,135500,1824463830,5740,5730,5740,5730,430
20230922,135400,1821999920,5730,5720,5730,5720,1372
20230922,135300,1814150870,5710,5710,5710,5710,0
20230922,135200,1814150870,5710,5710,5710,5710,109
20230922,135100,1813528480,5710,5710,5710,5710,2
20230922,135000,1813517060,5710,5720,5720,5700,299
20230922,134900,1811810520,5690,5710,5710,5690,1153
20230922,134800,1805241020,5720,5710,5720,5700,1100
20230922,134700,1798965240,5720,5720,5720,5720,71
20230922,134600,1798559120,5720,5720,5720,5720,25
20230922,134500,1798416120,5720,5710,5720,5700,3493
20230922,134400,1778479810,5710,5710,5710,5710,2101
20230922,134300,1766483100,5710,5710,5710,5710,1252
20230922,134200,1759334180,5710,5710,5710,5710,332
20230922,134100,1757438460,5700,5700,5700,5700,0
20230922,134000,1757438460,5700,5700,5700,5700,0
20230922,133900,1757438460,5700,5700,5700,5700,0
20230922,133800,1757438460,5700,5710,5710,5700,3804
20230922,133700,1735748810,5710,5700,5710,5700,261
20230922,133600,1734259220,5710,5700,5710,5700,1947
20230922,133500,1723160000,5700,5710,5710,5700,3300
20230922,133400,1704321780,5710,5720,5720,5710,2572
20230922,133300,1689634050,5720,5710,5720,5710,507
20230922,133200,1686739050,5720,5720,5720,5720,1150
20230922,133100,1680161050,5730,5740,5740,5730,37
20230922,133000,1679948990,5730,5720,5730,5720,1024
20230922,132900,1674090710,5720,5720,5720,5720,100
20230922,132800,1673518710,5730,5730,5730,5730,201
20230922,132700,1672366980,5720,5720,5720,5720,188
20230922,132600,1671291620,5730,5720,5730,5720,272
20230922,132500,1669734920,5730,5730,5730,5730,0
20230922,132400,1669734920,5730,5720,5730,5720,650
20230922,132300,1666014420,5720,5720,5720,5720,102
20230922,132200,1665430980,5720,5720,5720,5720,103
20230922,132100,1664841820,5720,5720,5720,5720,506
20230922,132000,1661947500,5720,5720,5730,5710,353
20230922,131900,1659929240,5710,5720,5720,5710,231
20230922,131800,1658609220,5720,5720,5730,5720,256
20230922,131700,1657144740,5720,5710,5730,5710,838
20230922,131600,1652357880,5720,5720,5720,5720,729
20230922,131500,1648188000,5720,5720,5720,5720,8
20230922,131400,1648142240,5720,5720,5720,5720,120
20230922,131300,1647455840,5730,5730,5730,5730,1
20230922,131200,1647450110,5720,5720,5720,5720,372
20230922,131100,1645322270,5720,5710,5720,5710,1000
20230922,131000,1639607270,5700,5710,5720,5700,1008
20230922,130900,1633854650,5690,5710,5710,5690,1200
20230922,130800,1627015520,5710,5710,5710,5710,50
20230922,130700,1626730020,5710,5710,5710,5710,490
20230922,130600,1623932120,5710,5720,5720,5710,305
20230922,130500,1622190520,5720,5720,5720,5720,10
20230922,130400,1622133320,5710,5710,5720,5710,128
20230922,130300,1621401530,5710,5710,5710,5710,0
20230922,130200,1621401530,5710,5710,5710,5710,0
20230922,130100,1621401530,5710,5710,5710,5710,0
20230922,130000,1621401530,5710,5710,5710,5710,0
20230922,125900,1621401530,5710,5710,5710,5710,100
20230922,125800,1620830530,5700,5700,5700,5700,0
20230922,125700,1620830530,5700,5700,5700,5700,0
20230922,125600,1620830530,5700,5700,5700,5700,486
20230922,125500,1618060330,5710,5710,5710,5710,0
20230922,125400,1618060330,5710,5700,5710,5700,894
20230922,125300,1612964400,5710,5710,5710,5710,1
20230922,125200,1612958690,5700,5710,5710,5700,32
20230922,125100,1612776270,5710,5710,5710,5710,204
20230922,125000,1611611430,5710,5710,5710,5710,13
20230922,124900,1611537200,5700,5700,5700,5700,0
20230922,124800,1611537200,5700,5700,5700,5700,0
20230922,124700,1611537200,5700,5710,5710,5700,347
20230922,124600,1609559040,5710,5710,5710,5710,142
20230922,124500,1608748220,5710,5710,5710,5710,77
20230922,124400,1608308550,5710,5710,5710,5710,3
20230922,124300,1608291420,5690,5690,5690,5690,0
20230922,124200,1608291420,5690,5690,5690,5690,0
20230922,124100,1608291420,5690,5690,5690,5690,0
20230922,124000,1608291420,5690,5690,5690,5690,1
20230922,123900,1608285730,5690,5700,5700,5690,2000
20230922,123800,1596894930,5700,5690,5700,5690,735
20230922,123700,1592705730,5680,5680,5690,5670,4512
20230922,123600,1567083880,5680,5680,5680,5680,192
20230922,123500,1565993320,5670,5670,5670,5670,200
20230922,123400,1564859320,5710,5710,5710,5710,1
20230922,123300,1564853610,5680,5690,5690,5680,2000
20230922,123200,1553493410,5690,5680,5690,5680,120
20230922,123100,1552811610,5680,5700,5700,5680,1905
20230922,123000,1541987380,5700,5700,5700,5700,0
20230922,122900,1541987380,5700,5700,5700,5700,80
20230922,122800,1541531380,5710,5710,5710,5690,72
20230922,122700,1541120380,5680,5700,5700,5670,5082
20230922,122600,1512271530,5690,5700,5700,5690,3000
20230922,122500,1495201480,5700,5700,5700,5700,122
20230922,122400,1494506080,5700,5710,5710,5700,2378
20230922,122300,1480946720,5710,5710,5710,5710,100
20230922,122200,1480375720,5710,5710,5710,5710,0
20230922,122100,1480375720,5710,5720,5720,5710,25
20230922,122000,1480232920,5720,5720,5720,5720,31
20230922,121900,1480055600,5710,5710,5710,5710,0
20230922,121800,1480055600,5710,5710,5710,5710,0
20230922,121700,1480055600,5710,5710,5710,5710,309
20230922,121600,1478291210,5710,5710,5710,5710,0
20230922,121500,1478291210,5710,5710,5710,5710,2
20230922,121400,1478279790,5720,5720,5720,5720,1
20230922,121300,1478274070,5720,5720,5720,5720,36
20230922,121200,1478068150,5720,5720,5720,5720,1
20230922,121100,1478062430,5700,5710,5710,5700,877
20230922,121000,1473060160,5710,5710,5710,5710,0
20230922,120900,1473060160,5710,5710,5710,5700,539
20230922,120800,1469983010,5710,5710,5710,5710,1001
20230922,120700,1464267300,5690,5730,5730,5690,34430
20230922,120600,1267337220,5740,5730,5740,5730,120
20230922,120500,1266649520,5730,5730,5730,5730,0
20230922,120400,1266649520,5730,5730,5730,5730,100
20230922,120300,1266076520,5740,5740,5740,5740,3
20230922,120200,1266059300,5740,5730,5740,5730,3
20230922,120100,1266042100,5730,5730,5730,5730,540
20230922,120000,1262947900,5740,5740,5740,5740,85
20230922,115900,1262460000,5740,5740,5740,5740,0
20230922,115800,1262460000,5740,5740,5740,5740,109
20230922,115700,1261834340,5740,5740,5750,5740,3503
20230922,115600,1241725120,5720,5740,5740,5720,904
20230922,115500,1236553440,5740,5720,5740,5720,47
20230922,115400,1236283740,5740,5750,5750,5730,214
20230922,115300,1235057020,5750,5730,5750,5730,249
20230922,115200,1233629990,5740,5720,5770,5720,2220
20230922,115100,1220909100,5730,5740,5740,5720,1404
20230922,115000,1212857920,5730,5730,5730,5730,102
20230922,114900,1212273460,5730,5750,5750,5730,126
20230922,114800,1211551190,5750,5750,5750,5730,22
20230922,114700,1211424730,5740,5750,5750,5730,354
20230922,114600,1209393980,5730,5730,5730,5730,142
20230922,114500,1208580320,5730,5730,5740,5730,437
20230922,114400,1206076290,5730,5730,5730,5730,19
20230922,114300,1205967420,5730,5730,5730,5730,301
20230922,114200,1204242690,5730,5730,5730,5710,808
20230922,114100,1199627450,5720,5730,5730,5720,9
20230922,114000,1199575890,5730,5730,5730,5720,437
20230922,113900,1197076100,5730,5730,5730,5730,77
20230922,113800,1196634890,5730,5730,5730,5730,16
20230922,113700,1196543210,5730,5730,5730,5720,34
20230922,113600,1196348640,5730,5730,5730,5730,21
20230922,113500,1196228310,5730,5730,5730,5730,63
20230922,113400,1195867320,5730,5730,5730,5730,79
20230922,113300,1195414650,5730,5720,5730,5720,1349
20230922,113200,1187687700,5730,5730,5730,5720,79
20230922,113100,1187235660,5730,5720,5730,5720,27
20230922,113000,1187081150,5720,5730,5730,5720,67
20230922,112900,1186697570,5730,5720,5730,5720,342
20230922,112800,1184740250,5720,5730,5730,5720,14
20230922,112700,1184660080,5730,5730,5730,5730,21
20230922,112600,1184539750,5730,5730,5730,5720,117
20230922,112500,1183869740,5730,5760,5760,5730,1184
20230922,112400,1177074180,5780,5770,5780,5750,432
20230922,112300,1174588540,5780,5780,5780,5760,156
20230922,112200,1173689600,5780,5780,5780,5760,146
20230922,112100,1172848470,5780,5780,5780,5770,19
20230922,112000,1172738660,5770,5780,5780,5770,38
20230922,111900,1172519280,5740,5740,5780,5740,1556
20230922,111800,1163567780,5750,5750,5750,5740,65
20230922,111700,1163194040,5750,5750,5750,5740,26
20230922,111600,1163044660,5750,5740,5750,5740,110
20230922,111500,1162413250,5740,5740,5740,5740,1208
20230922,111400,1155479330,5740,5740,5750,5730,423
20230922,111300,1153055440,5730,5750,5750,5730,58
20230922,111200,1152722880,5740,5760,5760,5740,2193
20230922,111100,1140124540,5760,5780,5780,5760,421
20230922,111000,1137696480,5780,5780,5780,5750,968
20230922,110900,1132122190,5780,5770,5780,5770,928
20230922,110800,1126764590,5770,5770,5770,5770,116
20230922,110700,1126095270,5750,5750,5760,5750,2402
20230922,110600,1112282670,5750,5750,5750,5740,21
20230922,110500,1112161930,5750,5750,5750,5750,14
20230922,110400,1112081430,5750,5750,5750,5750,19
20230922,110300,1111972180,5740,5730,5740,5730,637
20230922,110200,1108318100,5740,5740,5750,5730,1431
20230922,110100,1100105070,5750,5750,5750,5750,77
20230922,110000,1099662320,5750,5750,5760,5740,1492
20230922,105900,1091085650,5750,5740,5750,5740,895
20230922,105800,1085947500,5740,5740,5740,5730,24
20230922,105700,1085809760,5740,5740,5740,5730,62
20230922,105600,1085454240,5740,5740,5740,5740,177
20230922,105500,1084438260,5740,5740,5740,5740,46
20230922,105400,1084174220,5740,5720,5740,5720,1138
20230922,105300,1077664840,5720,5730,5730,5720,425
20230922,105200,1075232830,5740,5750,5750,5730,213
20230922,105100,1074009240,5730,5740,5760,5730,6423
20230922,105000,1037138560,5740,5750,5750,5740,393
20230922,104900,1034882730,5740,5740,5750,5740,567
20230922,104800,1031627920,5730,5740,5740,5730,773
20230922,104700,1027198600,5740,5740,5740,5740,62
20230922,104600,1026842720,5730,5730,5740,5730,14
20230922,104500,1026762450,5730,5730,5740,5730,375
20230922,104400,1024613510,5730,5740,5740,5730,515
20230922,104300,1021662550,5730,5740,5740,5730,51
20230922,104200,1021370180,5740,5740,5740,5740,11
20230922,104100,1021307040,5730,5720,5730,5720,2132
20230922,104000,1009101240,5720,5710,5720,5710,324
20230922,103900,1007251110,5700,5700,5700,5700,23
20230922,103800,1007120010,5710,5700,5710,5700,309
20230922,103700,1005358620,5700,5710,5710,5700,106
20230922,103600,1004754240,5710,5710,5710,5700,83
20230922,103500,1004280500,5710,5710,5710,5710,675
20230922,103400,1000426250,5710,5700,5710,5700,1272
20230922,103300,993175810,5700,5700,5700,5690,65
20230922,103200,992805360,5700,5700,5700,5700,294
20230922,103100,991129560,5700,5680,5700,5680,2775
20230922,103000,975347380,5670,5660,5670,5650,1036
20230922,102900,969481130,5670,5660,5670,5660,2834
20230922,102800,953437950,5640,5680,5690,5640,7101
20230922,102700,913354180,5670,5670,5690,5670,2164
20230922,102600,901079730,5680,5670,5690,5670,521
20230922,102500,898123970,5660,5620,5660,5620,812
20230922,102400,893543940,5620,5630,5650,5620,462
20230922,102300,890945120,5650,5640,5650,5640,118
20230922,102200,890279420,5650,5650,5650,5650,204
20230922,102100,889126820,5650,5650,5650,5650,17
20230922,102000,889030770,5650,5630,5650,5630,840
20230922,101900,884301090,5630,5640,5640,5630,178
20230922,101800,883298250,5640,5650,5650,5640,472
20230922,101700,880631680,5650,5660,5660,5650,15
20230922,101600,880546790,5670,5680,5680,5670,47
20230922,101500,880279860,5630,5680,5680,5630,899
20230922,101400,875205130,5690,5670,5690,5610,3955
20230922,101300,852872290,5700,5630,5700,5630,2610
20230922,101200,838131100,5620,5640,5650,5610,2011
20230922,101100,826822580,5650,5650,5650,5650,13
20230922,101000,826749130,5650,5640,5650,5640,1008
20230922,100900,821063920,5620,5640,5640,5610,3501
20230922,100800,801339570,5640,5640,5640,5630,139
20230922,100700,800556610,5640,5640,5640,5620,2012
20230922,100600,789220000,5640,5630,5640,5610,864
20230922,100500,784367480,5630,5600,5630,5600,717
20230922,100400,780332870,5620,5640,5640,5610,3750
20230922,100300,759258270,5630,5640,5640,5600,9309
20230922,100200,706976130,5650,5650,5650,5640,411
20230922,100100,704657840,5650,5650,5650,5650,17
20230922,100000,704561790,5640,5670,5670,5620,4538
20230922,095900,678947900,5670,5640,5670,5630,7437
20230922,095800,636945480,5650,5650,5650,5650,465
20230922,095700,634318230,5650,5650,5660,5620,4169
20230922,095600,610837980,5640,5650,5650,5630,4627
20230922,095500,584730280,5660,5670,5670,5660,187
20230922,095400,583671500,5670,5670,5670,5650,705
20230922,095300,579681070,5650,5670,5670,5650,961
20230922,095200,574246910,5670,5660,5670,5660,171
20230922,095100,573278160,5660,5660,5660,5650,2248
20230922,095000,560576760,5660,5660,5660,5660,62
20230922,094900,560225840,5660,5660,5660,5650,44
20230922,094800,559977080,5660,5660,5660,5660,207
20230922,094700,558805460,5650,5660,5660,5650,2862
20230922,094600,542633970,5660,5660,5660,5650,1252
20230922,094500,535548650,5670,5690,5690,5670,3311
20230922,094400,516748580,5690,5700,5700,5690,43
20230922,094300,516503610,5700,5690,5700,5680,249
20230922,094200,515087800,5690,5700,5700,5680,454
20230922,094100,512506180,5710,5740,5740,5710,605
20230922,094000,509047500,5730,5740,5740,5730,60
20230922,093900,508703110,5730,5740,5740,5730,124
20230922,093800,507991740,5740,5720,5760,5680,3167
20230922,093700,489866460,5710,5710,5710,5710,484
20230922,093600,487102820,5710,5700,5710,5700,88
20230922,093500,486600560,5700,5700,5700,5690,31
20230922,093400,486424060,5710,5670,5710,5660,3206
20230922,093300,468231880,5680,5690,5690,5680,411
20230922,093200,465897390,5690,5690,5690,5670,2849
20230922,093100,449734630,5690,5710,5710,5690,126
20230922,093000,449016290,5710,5690,5710,5690,113
20230922,092900,448371080,5710,5700,5710,5700,1847
20230922,092800,437843080,5700,5660,5700,5660,4440
20230922,092700,412678200,5660,5710,5710,5660,7403
20230922,092600,370679820,5710,5720,5720,5700,534
20230922,092500,367633670,5720,5720,5720,5720,319
20230922,092400,365808990,5720,5750,5750,5720,1006
20230922,092300,360044490,5740,5750,5750,5740,684
20230922,092200,356118030,5750,5730,5750,5730,1651
20230922,092100,346655740,5730,5730,5730,5720,957
20230922,092000,341181470,5730,5720,5730,5710,337
20230922,091900,339254730,5720,5730,5730,5710,200
20230922,091800,338111480,5730,5730,5730,5720,675
20230922,091700,334244830,5740,5750,5750,5740,1206
20230922,091600,327322160,5750,5730,5750,5720,1304
20230922,091500,319845540,5720,5690,5720,5690,1294
20230922,091400,312453590,5700,5700,5700,5700,19
20230922,091300,312345290,5710,5710,5720,5690,3100
20230922,091200,294672910,5720,5730,5730,5710,1877
20230922,091100,283952750,5720,5710,5730,5710,190
20230922,091000,282866480,5710,5700,5730,5700,1455
20230922,090900,274567520,5700,5730,5740,5700,3718
20230922,090800,253367720,5730,5720,5730,5720,311
20230922,090700,251586430,5700,5670,5700,5670,1194
20230922,090600,244787390,5660,5630,5660,5620,3867
20230922,090500,222992080,5620,5630,5680,5620,3771
20230922,090400,201762160,5630,5690,5690,5620,8994
20230922,090300,151039190,5690,5680,5710,5680,1969
20230922,090200,139847180,5680,5650,5700,5650,5903
20230922,090100,106304650,5630,5710,5730,5630,10469
20230922,090000,47039960,5700,5680,5740,5680,8273