stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230912,185100,1326650870,2230,2230,2230,2230,6763
20230912,185000,1326650870,2230,2230,2230,2230,0
20230912,184900,1326650870,2230,2230,2230,2230,0
20230912,184800,1326650870,2230,2230,2230,2230,0
20230912,184700,1326650870,2230,2230,2230,2230,0
20230912,184600,1326650870,2230,2230,2230,2230,0
20230912,184500,1326650870,2230,2230,2230,2230,0
20230912,184400,1326650870,2230,2230,2230,2230,0
20230912,184300,1326650870,2230,2230,2230,2230,0
20230912,184200,1326650870,2230,2230,2230,2230,0
20230912,184100,1326650870,2230,2230,2230,2230,0
20230912,184000,1326650870,2230,2230,2230,2230,0
20230912,183900,1326650870,2230,2230,2230,2230,0
20230912,183800,1326650870,2230,2230,2230,2230,0
20230912,183700,1326650870,2230,2230,2230,2230,0
20230912,183600,1326650870,2230,2230,2230,2230,0
20230912,183500,1326650870,2230,2230,2230,2230,0
20230912,183400,1326650870,2230,2230,2230,2230,0
20230912,183300,1326650870,2230,2230,2230,2230,0
20230912,183200,1326650870,2230,2230,2230,2230,0
20230912,183100,1326650870,2230,2230,2230,2230,0
20230912,183000,1326650870,2230,2230,2230,2230,0
20230912,182900,1326650870,2230,2230,2230,2230,0
20230912,182800,1326650870,2230,2230,2230,2230,0
20230912,182700,1326650870,2230,2230,2230,2230,0
20230912,182600,1326650870,2230,2230,2230,2230,0
20230912,182500,1326650870,2230,2230,2230,2230,0
20230912,182400,1326650870,2230,2230,2230,2230,0
20230912,182300,1326650870,2230,2230,2230,2230,0
20230912,182200,1326650870,2230,2230,2230,2230,0
20230912,182100,1326650870,2230,2230,2230,2230,6763
20230912,182000,1326650870,2230,2230,2230,2230,0
20230912,181900,1326650870,2230,2230,2230,2230,0
20230912,181800,1326650870,2230,2230,2230,2230,0
20230912,181700,1326650870,2230,2230,2230,2230,0
20230912,181600,1326650870,2230,2230,2230,2230,0
20230912,181500,1326650870,2230,2230,2230,2230,0
20230912,181400,1326650870,2230,2230,2230,2230,0
20230912,181300,1326650870,2230,2230,2230,2230,0
20230912,181200,1326650870,2230,2230,2230,2230,0
20230912,181100,1326650870,2230,2230,2230,2230,0
20230912,181000,1326650870,2230,2230,2230,2230,0
20230912,180900,1326650870,2230,2230,2230,2230,0
20230912,180800,1326650870,2230,2230,2230,2230,0
20230912,180700,1326650870,2230,2230,2230,2230,0
20230912,180600,1326650870,2230,2230,2230,2230,0
20230912,180500,1326650870,2230,2230,2230,2230,0
20230912,180400,1326650870,2230,2230,2230,2230,0
20230912,180300,1326650870,2230,2230,2230,2230,0
20230912,180200,1326650870,2230,2230,2230,2230,0
20230912,180100,1326650870,2230,2230,2230,2230,0
20230912,180000,1326650870,2230,2230,2230,2230,0
20230912,175900,1326650870,2230,2230,2230,2230,0
20230912,175800,1326650870,2230,2230,2230,2230,0
20230912,175700,1326650870,2230,2230,2230,2230,0
20230912,175600,1326650870,2230,2230,2230,2230,0
20230912,175500,1326650870,2230,2230,2230,2230,0
20230912,175400,1326650870,2230,2230,2230,2230,0
20230912,175300,1326650870,2230,2230,2230,2230,0
20230912,175200,1326650870,2230,2230,2230,2230,0
20230912,175100,1326650870,2230,2230,2230,2230,6763
20230912,175000,1326650870,2230,2230,2230,2230,0
20230912,174900,1326650870,2230,2230,2230,2230,0
20230912,174800,1326650870,2230,2230,2230,2230,0
20230912,174700,1326650870,2230,2230,2230,2230,0
20230912,174600,1326650870,2230,2230,2230,2230,0
20230912,174500,1326650870,2230,2230,2230,2230,0
20230912,174400,1326650870,2230,2230,2230,2230,0
20230912,174300,1326650870,2230,2230,2230,2230,0
20230912,174200,1326650870,2230,2230,2230,2230,0
20230912,174100,1326650870,2230,2230,2230,2230,0
20230912,174000,1326650870,2230,2230,2230,2230,0
20230912,173900,1326650870,2230,2230,2230,2230,0
20230912,173800,1326650870,2230,2230,2230,2230,0
20230912,173700,1326650870,2230,2230,2230,2230,0
20230912,173600,1326650870,2230,2230,2230,2230,0
20230912,173500,1326650870,2230,2230,2230,2230,0
20230912,173400,1326650870,2230,2230,2230,2230,0
20230912,173300,1326650870,2230,2230,2230,2230,0
20230912,173200,1326650870,2230,2230,2230,2230,0
20230912,173100,1326650870,2230,2230,2230,2230,0
20230912,173000,1326650870,2230,2230,2230,2230,0
20230912,172900,1326650870,2230,2230,2230,2230,0
20230912,172800,1326650870,2230,2230,2230,2230,0
20230912,172700,1326650870,2230,2230,2230,2230,0
20230912,172600,1326650870,2230,2230,2230,2230,0
20230912,172500,1326650870,2230,2230,2230,2230,0
20230912,172400,1326650870,2230,2230,2230,2230,0
20230912,172300,1326650870,2230,2230,2230,2230,0
20230912,172200,1326650870,2230,2230,2230,2230,0
20230912,172100,1326650870,2230,2230,2230,2230,6763
20230912,172000,1326650870,2230,2230,2230,2230,0
20230912,171900,1326650870,2230,2230,2230,2230,0
20230912,171800,1326650870,2230,2230,2230,2230,0
20230912,171700,1326650870,2230,2230,2230,2230,0
20230912,171600,1326650870,2230,2230,2230,2230,0
20230912,171500,1326650870,2230,2230,2230,2230,0
20230912,171400,1326650870,2230,2230,2230,2230,0
20230912,171300,1326650870,2230,2230,2230,2230,0
20230912,171200,1326650870,2230,2230,2230,2230,0
20230912,171100,1326650870,2230,2230,2230,2230,0
20230912,171000,1326650870,2230,2230,2230,2230,0
20230912,170900,1326650870,2230,2230,2230,2230,0
20230912,170800,1326650870,2230,2230,2230,2230,0
20230912,170700,1326650870,2230,2230,2230,2230,0
20230912,170600,1326650870,2230,2230,2230,2230,0
20230912,170500,1326650870,2230,2230,2230,2230,0
20230912,170400,1326650870,2230,2230,2230,2230,0
20230912,170300,1326650870,2230,2230,2230,2230,0
20230912,170200,1326650870,2230,2230,2230,2230,0
20230912,170100,1326650870,2230,2230,2230,2230,0
20230912,170000,1326650870,2230,2230,2230,2230,0
20230912,165900,1326650870,2230,2230,2230,2230,0
20230912,165800,1326650870,2230,2230,2230,2230,0
20230912,165700,1326650870,2230,2230,2230,2230,0
20230912,165600,1326650870,2230,2230,2230,2230,0
20230912,165500,1326650870,2230,2230,2230,2230,0
20230912,165400,1326650870,2230,2230,2230,2230,0
20230912,165300,1326650870,2230,2230,2230,2230,0
20230912,165200,1326650870,2230,2230,2230,2230,0
20230912,165100,1326650870,2230,2230,2230,2230,6763
20230912,165000,1326650870,2230,2230,2230,2230,0
20230912,164900,1326650870,2230,2230,2230,2230,0
20230912,164800,1326650870,2230,2230,2230,2230,0
20230912,164700,1326650870,2230,2230,2230,2230,0
20230912,164600,1326650870,2230,2230,2230,2230,0
20230912,164500,1326650870,2230,2230,2230,2230,0
20230912,164400,1326650870,2230,2230,2230,2230,0
20230912,164300,1326650870,2230,2230,2230,2230,0
20230912,164200,1326650870,2230,2230,2230,2230,0
20230912,164100,1326650870,2230,2230,2230,2230,0
20230912,164000,1326650870,2230,2230,2230,2230,0
20230912,163900,1326650870,2230,2230,2230,2230,0
20230912,163800,1326650870,2230,2230,2230,2230,0
20230912,163700,1326650870,2230,2230,2230,2230,0
20230912,163600,1326650870,2230,2230,2230,2230,0
20230912,163500,1326650870,2230,2230,2230,2230,0
20230912,163400,1326650870,2230,2230,2230,2230,0
20230912,163300,1326650870,2230,2230,2230,2230,0
20230912,163200,1326650870,2230,2230,2230,2230,0
20230912,163100,1326650870,2230,2230,2230,2230,0
20230912,163000,1326650870,2230,2230,2230,2230,0
20230912,162900,1326650870,2230,2230,2230,2230,0
20230912,162800,1326650870,2230,2230,2230,2230,0
20230912,162700,1326650870,2230,2230,2230,2230,0
20230912,162600,1326650870,2230,2230,2230,2230,0
20230912,162500,1326650870,2230,2230,2230,2230,0
20230912,162400,1326650870,2230,2230,2230,2230,0
20230912,162300,1326650870,2230,2230,2230,2230,0
20230912,162200,1326650870,2230,2230,2230,2230,0
20230912,162100,1326650870,2230,2230,2230,2230,6763
20230912,162000,1326650870,2230,2230,2230,2230,0
20230912,161900,1326650870,2230,2230,2230,2230,0
20230912,161800,1326650870,2230,2230,2230,2230,0
20230912,161700,1326650870,2230,2230,2230,2230,0
20230912,161600,1326650870,2230,2230,2230,2230,0
20230912,161500,1326650870,2230,2230,2230,2230,0
20230912,161400,1326650870,2230,2230,2230,2230,0
20230912,161300,1326650870,2230,2230,2230,2230,0
20230912,161200,1326650870,2230,2230,2230,2230,0
20230912,161100,1326650870,2230,2230,2230,2230,0
20230912,161000,1326650870,2230,2230,2230,2230,0
20230912,160900,1326650870,2230,2230,2230,2230,0
20230912,160800,1326650870,2230,2230,2230,2230,0
20230912,160700,1326650870,2230,2230,2230,2230,0
20230912,160600,1326650870,2230,2230,2230,2230,0
20230912,160500,1326650870,2230,2230,2230,2230,0
20230912,160400,1326650870,2230,2230,2230,2230,0
20230912,160300,1326650870,2230,2230,2230,2230,0
20230912,160200,1326650870,2230,2230,2230,2230,0
20230912,160100,1326650870,2230,2230,2230,2230,0
20230912,160000,1326650870,2230,2230,2230,2230,0
20230912,155900,1326650870,2230,2230,2230,2230,0
20230912,155800,1326650870,2230,2230,2230,2230,0
20230912,155700,1326650870,2230,2230,2230,2230,0
20230912,155600,1326650870,2230,2230,2230,2230,0
20230912,155500,1326650870,2230,2230,2230,2230,0
20230912,155400,1326650870,2230,2230,2230,2230,0
20230912,155300,1326650870,2230,2230,2230,2230,0
20230912,155200,1326650870,2230,2230,2230,2230,0
20230912,155100,1326650870,2230,2230,2230,2230,6763
20230912,155000,1326650870,2230,2230,2230,2230,0
20230912,154900,1326650870,2230,2230,2230,2230,0
20230912,154800,1326650870,2230,2230,2230,2230,0
20230912,154700,1326650870,2230,2230,2230,2230,0
20230912,154600,1326650870,2230,2230,2230,2230,0
20230912,154500,1326650870,2230,2230,2230,2230,0
20230912,154400,1326650870,2230,2230,2230,2230,0
20230912,154300,1326650870,2230,2230,2230,2230,0
20230912,154200,1326650870,2230,2230,2230,2230,0
20230912,154100,1326650870,2230,2230,2230,2230,0
20230912,154000,1326650870,2230,2230,2230,2230,0
20230912,153900,1326650870,2230,2230,2230,2230,0
20230912,153800,1326650870,2230,2230,2230,2230,0
20230912,153700,1326650870,2230,2230,2230,2230,0
20230912,153600,1326650870,2230,2230,2230,2230,0
20230912,153500,1326650870,2230,2230,2230,2230,0
20230912,153400,1326650870,2230,2230,2230,2230,0
20230912,153300,1326650870,2230,2230,2230,2230,0
20230912,153200,1326650870,2230,2230,2230,2230,0
20230912,153100,1326650870,2230,2230,2230,2230,0
20230912,153000,1326650870,2230,2230,2230,2230,6763
20230912,152900,1311569380,2225,2225,2225,2225,0
20230912,152800,1311569380,2225,2225,2225,2225,0
20230912,152700,1311569380,2225,2225,2225,2225,0
20230912,152600,1311569380,2225,2225,2225,2225,0
20230912,152500,1311569380,2225,2225,2225,2225,0
20230912,152400,1311569380,2225,2225,2225,2225,0
20230912,152300,1311569380,2225,2225,2225,2225,0
20230912,152200,1311569380,2225,2225,2225,2225,0
20230912,152100,1311569380,2225,2225,2225,2225,0
20230912,152000,1311569380,2225,2225,2225,2225,0
20230912,151900,1311569380,2225,2225,2225,2215,6927
20230912,151800,1296222620,2220,2220,2220,2220,3993
20230912,151700,1287358160,2220,2230,2230,2220,510
20230912,151600,1286225860,2230,2225,2230,2220,4501
20230912,151500,1276222630,2220,2220,2220,2220,1
20230912,151400,1276220410,2220,2220,2220,2220,0
20230912,151300,1276220410,2220,2220,2220,2220,4123
20230912,151200,1267067350,2215,2220,2220,2215,2646
20230912,151100,1261203960,2220,2230,2230,2220,4511
20230912,151000,1251189530,2220,2225,2225,2220,4292
20230912,150900,1241660910,2230,2230,2230,2230,0
20230912,150800,1241660910,2230,2225,2230,2225,627
20230912,150700,1240263175,2220,2220,2220,2220,0
20230912,150600,1240263175,2220,2235,2235,2220,110
20230912,150500,1240017725,2235,2235,2235,2235,700
20230912,150400,1238453225,2235,2230,2235,2220,278
20230912,150300,1237832895,2220,2220,2220,2220,7100
20230912,150200,1222070895,2220,2225,2225,2220,1400
20230912,150100,1218961645,2230,2230,2235,2230,253
20230912,150000,1218397100,2230,2220,2230,2220,1058
20230912,145900,1216048090,2220,2225,2225,2220,8162
20230912,145800,1197911785,2225,2225,2225,2225,0
20230912,145700,1197911785,2225,2230,2230,2225,788
20230912,145600,1196157795,2230,2230,2230,2230,1095
20230912,145500,1193715945,2230,2230,2230,2230,2497
20230912,145400,1188147635,2235,2230,2235,2230,786
20230912,145300,1186394355,2235,2235,2235,2235,10
20230912,145200,1186372005,2230,2230,2230,2230,1827
20230912,145100,1182297795,2230,2225,2230,2225,35
20230912,145000,1182219895,2230,2230,2230,2230,130
20230912,144900,1181929995,2230,2230,2230,2230,47
20230912,144800,1181825185,2225,2225,2225,2225,893
20230912,144700,1179838260,2225,2225,2225,2225,260
20230912,144600,1179259760,2220,2220,2220,2220,0
20230912,144500,1179259760,2220,2220,2220,2220,3
20230912,144400,1179253100,2225,2225,2225,2220,6225
20230912,144300,1165427475,2225,2225,2225,2225,888
20230912,144200,1163451675,2220,2225,2225,2220,508
20230912,144100,1162321410,2225,2225,2225,2225,50
20230912,144000,1162210160,2220,2225,2225,2220,4723
20230912,143900,1151711485,2225,2225,2225,2225,0
20230912,143800,1151711485,2225,2225,2225,2225,736
20230912,143700,1150073885,2225,2225,2225,2225,760
20230912,143600,1148382885,2220,2220,2220,2220,5398
20230912,143500,1136399325,2225,2225,2225,2225,11
20230912,143400,1136374850,2220,2225,2225,2220,32
20230912,143300,1136303750,2225,2225,2225,2225,0
20230912,143200,1136303750,2225,2225,2225,2225,0
20230912,143100,1136303750,2225,2225,2225,2225,3078
20230912,143000,1129455200,2230,2230,2230,2230,82
20230912,142900,1129272340,2230,2230,2230,2230,3
20230912,142800,1129265650,2225,2225,2225,2225,0
20230912,142700,1129265650,2225,2225,2225,2225,121
20230912,142600,1128996425,2225,2225,2225,2225,0
20230912,142500,1128996425,2225,2225,2225,2225,839
20230912,142400,1127129650,2225,2225,2225,2225,3259
20230912,142300,1119878375,2225,2225,2225,2225,2792
20230912,142200,1113666175,2225,2225,2225,2225,1900
20230912,142100,1109438675,2225,2225,2225,2225,4000
20230912,142000,1100538675,2225,2225,2225,2225,9120
20230912,141900,1080246675,2230,2230,2230,2230,0
20230912,141800,1080246675,2230,2230,2230,2230,1
20230912,141700,1080244445,2230,2235,2235,2230,11780
20230912,141600,1053966145,2235,2235,2235,2235,0
20230912,141500,1053966145,2235,2235,2235,2235,100
20230912,141400,1053742645,2240,2240,2240,2240,0
20230912,141300,1053742645,2240,2240,2240,2240,5
20230912,141200,1053731445,2230,2230,2230,2230,1500
20230912,141100,1050386445,2240,2240,2240,2240,0
20230912,141000,1050386445,2240,2240,2240,2240,0
20230912,140900,1050386445,2240,2240,2240,2240,10
20230912,140800,1050364045,2240,2240,2240,2240,0
20230912,140700,1050364045,2240,2230,2240,2230,1001
20230912,140600,1048131805,2230,2230,2230,2230,3000
20230912,140500,1041441805,2235,2235,2235,2235,10
20230912,140400,1041419455,2235,2240,2240,2235,60
20230912,140300,1041285105,2240,2240,2240,2240,0
20230912,140200,1041285105,2240,2230,2240,2230,23
20230912,140100,1041233785,2235,2235,2235,2235,1
20230912,140000,1041231550,2230,2235,2240,2230,10968
20230912,135900,1016767860,2240,2240,2240,2235,919
20230912,135800,1014713835,2245,2245,2245,2245,0
20230912,135700,1014713835,2245,2245,2245,2245,2000
20230912,135600,1010223835,2245,2245,2245,2245,1000
20230912,135500,1007978835,2245,2245,2245,2245,0
20230912,135400,1007978835,2245,2245,2245,2245,0
20230912,135300,1007978835,2245,2245,2245,2245,7
20230912,135200,1007963120,2245,2245,2245,2245,1
20230912,135100,1007960875,2240,2240,2240,2240,0
20230912,135000,1007960875,2240,2240,2240,2240,1111
20230912,134900,1005472235,2245,2245,2245,2245,0
20230912,134800,1005472235,2245,2245,2245,2245,1000
20230912,134700,1003227235,2245,2245,2245,2245,52
20230912,134600,1003110495,2235,2235,2235,2235,0
20230912,134500,1003110495,2235,2235,2235,2235,0
20230912,134400,1003110495,2235,2235,2235,2235,0
20230912,134300,1003110495,2235,2235,2235,2235,0
20230912,134200,1003110495,2235,2235,2235,2235,0
20230912,134100,1003110495,2235,2240,2240,2235,1366
20230912,134000,1000056810,2250,2250,2250,2250,0
20230912,133900,1000056810,2250,2250,2250,2250,0
20230912,133800,1000056810,2250,2250,2250,2250,0
20230912,133700,1000056810,2250,2250,2250,2250,20
20230912,133600,1000011810,2250,2250,2250,2250,18
20230912,133500,999971310,2250,2245,2250,2245,17
20230912,133400,999933140,2245,2245,2245,2245,0
20230912,133300,999933140,2245,2245,2245,2245,735
20230912,133200,998283065,2245,2245,2245,2245,0
20230912,133100,998283065,2245,2245,2245,2245,0
20230912,133000,998283065,2245,2245,2245,2245,777
20230912,132900,996538700,2245,2245,2245,2245,0
20230912,132800,996538700,2245,2245,2245,2245,0
20230912,132700,996538700,2245,2245,2245,2245,0
20230912,132600,996538700,2245,2245,2245,2245,0
20230912,132500,996538700,2245,2240,2245,2240,703
20230912,132400,994962715,2240,2240,2240,2240,156
20230912,132300,994613275,2235,2235,2235,2235,1265
20230912,132200,991786000,2235,2240,2240,2235,3268
20230912,132100,984482015,2235,2235,2235,2235,5
20230912,132000,984470840,2235,2235,2235,2235,0
20230912,131900,984470840,2235,2240,2240,2235,3578
20230912,131800,976472055,2240,2245,2245,2240,2550
20230912,131700,970757305,2245,2245,2245,2245,800
20230912,131600,968961305,2245,2245,2245,2245,500
20230912,131500,967838805,2245,2245,2245,2245,0
20230912,131400,967838805,2245,2240,2245,2240,525
20230912,131300,966660280,2240,2240,2240,2240,3954
20230912,131200,957803320,2240,2240,2240,2240,128
20230912,131100,957516600,2235,2235,2235,2235,0
20230912,131000,957516600,2235,2235,2235,2235,0
20230912,130900,957516600,2235,2235,2235,2235,0
20230912,130800,957516600,2235,2235,2235,2235,0
20230912,130700,957516600,2235,2235,2235,2235,18
20230912,130600,957476370,2240,2240,2240,2240,100
20230912,130500,957252370,2240,2240,2240,2240,234
20230912,130400,956728210,2240,2240,2240,2240,100
20230912,130300,956504210,2240,2235,2240,2235,124
20230912,130200,956226975,2235,2235,2235,2235,0
20230912,130100,956226975,2235,2240,2240,2235,5005
20230912,130000,945040775,2235,2235,2235,2235,130
20230912,125900,944750225,2240,2240,2240,2240,3
20230912,125800,944743505,2240,2240,2240,2235,951
20230912,125700,942613560,2240,2240,2240,2240,7
20230912,125600,942597880,2240,2240,2240,2240,777
20230912,125500,940857400,2240,2240,2240,2240,4387
20230912,125400,931030520,2245,2245,2245,2245,0
20230912,125300,931030520,2245,2245,2245,2245,0
20230912,125200,931030520,2245,2245,2245,2245,0
20230912,125100,931030520,2245,2245,2245,2245,1135
20230912,125000,928482445,2245,2245,2245,2245,133
20230912,124900,928183860,2245,2245,2245,2245,118
20230912,124800,927918950,2245,2245,2245,2245,445
20230912,124700,926919925,2245,2245,2245,2245,3
20230912,124600,926913190,2240,2240,2240,2240,0
20230912,124500,926913190,2240,2240,2240,2240,3042
20230912,124400,920099110,2240,2240,2240,2240,2
20230912,124300,920094630,2240,2240,2240,2240,3
20230912,124200,920087910,2240,2240,2240,2240,0
20230912,124100,920087910,2240,2240,2240,2240,11
20230912,124000,920063270,2240,2240,2240,2240,1
20230912,123900,920061030,2235,2235,2235,2235,0
20230912,123800,920061030,2235,2235,2235,2235,0
20230912,123700,920061030,2235,2235,2235,2235,0
20230912,123600,920061030,2235,2235,2235,2235,146
20230912,123500,919734720,2235,2235,2235,2235,2205
20230912,123400,914806545,2235,2235,2235,2235,5005
20230912,123300,903620370,2235,2235,2235,2235,110
20230912,123200,903374520,2235,2235,2235,2235,0
20230912,123100,903374520,2235,2235,2235,2235,16
20230912,123000,903338760,2235,2235,2235,2235,0
20230912,122900,903338760,2235,2235,2235,2235,2000
20230912,122800,898868760,2235,2235,2235,2235,9
20230912,122700,898848645,2230,2230,2230,2230,151
20230912,122600,898511915,2230,2230,2230,2230,947
20230912,122500,896400105,2230,2230,2230,2230,0
20230912,122400,896400105,2230,2230,2230,2230,0
20230912,122300,896400105,2230,2230,2230,2230,0
20230912,122200,896400105,2230,2230,2230,2230,0
20230912,122100,896400105,2230,2230,2230,2230,1
20230912,122000,896397875,2235,2235,2235,2235,50
20230912,121900,896286125,2235,2235,2235,2235,1
20230912,121800,896283890,2235,2235,2235,2235,209
20230912,121700,895816775,2235,2235,2235,2235,42
20230912,121600,895722905,2235,2235,2235,2235,10
20230912,121500,895700555,2230,2230,2230,2230,0
20230912,121400,895700555,2230,2230,2230,2230,400
20230912,121300,894808555,2235,2235,2235,2235,3
20230912,121200,894801850,2230,2230,2230,2230,0
20230912,121100,894801850,2230,2230,2230,2230,0
20230912,121000,894801850,2230,2230,2230,2230,198
20230912,120900,894360310,2235,2235,2235,2235,0
20230912,120800,894360310,2235,2230,2235,2230,1000
20230912,120700,892127800,2230,2230,2230,2230,0
20230912,120600,892127800,2230,2230,2230,2230,2
20230912,120500,892123340,2230,2230,2230,2230,232
20230912,120400,891605980,2230,2230,2230,2230,0
20230912,120300,891605980,2230,2230,2230,2230,0
20230912,120200,891605980,2230,2230,2230,2230,51
20230912,120100,891492250,2230,2230,2230,2230,1030
20230912,120000,889195350,2225,2230,2230,2225,31
20230912,115900,889126370,2230,2230,2230,2230,28
20230912,115800,889063930,2225,2230,2230,2225,1042
20230912,115700,886745270,2225,2225,2225,2225,0
20230912,115600,886745270,2225,2225,2225,2225,230
20230912,115500,886233520,2230,2230,2230,2230,0
20230912,115400,886233520,2230,2230,2230,2230,100
20230912,115300,886010520,2225,2225,2225,2225,0
20230912,115200,886010520,2225,2225,2225,2225,0
20230912,115100,886010520,2225,2230,2230,2225,5025
20230912,115000,874804860,2235,2235,2235,2235,29
20230912,114900,874740045,2235,2235,2235,2235,0
20230912,114800,874740045,2235,2235,2235,2235,20
20230912,114700,874695345,2235,2235,2235,2235,200
20230912,114600,874248345,2235,2235,2235,2235,1
20230912,114500,874246110,2235,2235,2235,2235,0
20230912,114400,874246110,2235,2235,2235,2235,100
20230912,114300,874022610,2235,2235,2235,2235,109
20230912,114200,873778995,2230,2230,2230,2230,73
20230912,114100,873616205,2225,2225,2225,2225,500
20230912,114000,872503705,2230,2230,2230,2230,0
20230912,113900,872503705,2230,2230,2230,2230,0
20230912,113800,872503705,2230,2230,2230,2230,0
20230912,113700,872503705,2230,2230,2230,2230,0
20230912,113600,872503705,2230,2230,2230,2230,384
20230912,113500,871647385,2235,2235,2235,2235,228
20230912,113400,871137805,2235,2235,2235,2235,243
20230912,113300,870594700,2235,2235,2235,2235,318
20230912,113200,869883970,2235,2230,2235,2230,435
20230912,113100,868913915,2230,2230,2230,2230,0
20230912,113000,868913915,2230,2230,2230,2230,66
20230912,112900,868766735,2230,2230,2230,2230,50
20230912,112800,868655235,2225,2225,2225,2225,0
20230912,112700,868655235,2225,2225,2225,2225,10
20230912,112600,868632985,2230,2230,2230,2230,428
20230912,112500,867678545,2235,2235,2235,2235,11
20230912,112400,867653960,2235,2235,2235,2235,5
20230912,112300,867642785,2225,2225,2225,2225,1530
20230912,112200,864238535,2225,2225,2225,2225,150
20230912,112100,863904785,2225,2225,2225,2225,889
20230912,112000,861926760,2225,2220,2225,2220,39
20230912,111900,861840175,2225,2225,2225,2225,265
20230912,111800,861250550,2225,2225,2225,2225,0
20230912,111700,861250550,2225,2225,2225,2225,12
20230912,111600,861223850,2225,2225,2225,2225,260
20230912,111500,860645350,2225,2225,2225,2225,254
20230912,111400,860080200,2225,2225,2225,2220,343
20230912,111300,859317485,2225,2225,2225,2225,0
20230912,111200,859317485,2225,2225,2225,2225,10
20230912,111100,859295235,2225,2225,2225,2225,10
20230912,111000,859272985,2225,2220,2225,2220,732
20230912,110900,857647920,2225,2225,2225,2225,5
20230912,110800,857636795,2225,2225,2225,2225,79
20230912,110700,857461020,2220,2220,2220,2220,500
20230912,110600,856351020,2220,2220,2220,2220,0
20230912,110500,856351020,2220,2225,2225,2220,1068
20230912,110400,853979720,2225,2225,2225,2225,500
20230912,110300,852867220,2225,2225,2225,2225,0
20230912,110200,852867220,2225,2225,2225,2225,389
20230912,110100,852001695,2225,2220,2225,2220,2400
20230912,110000,846671695,2220,2220,2220,2220,807
20230912,105900,844880155,2220,2220,2220,2220,0
20230912,105800,844880155,2220,2220,2220,2220,1956
20230912,105700,840537835,2225,2225,2225,2225,1805
20230912,105600,836521710,2225,2225,2225,2225,718
20230912,105500,834924160,2225,2225,2225,2225,42
20230912,105400,834830710,2220,2225,2225,2220,1971
20230912,105300,830445300,2225,2225,2225,2225,0
20230912,105200,830445300,2225,2230,2230,2225,1299
20230912,105100,827554875,2230,2230,2230,2230,112
20230912,105000,827305115,2230,2230,2230,2230,130
20230912,104900,827015215,2230,2230,2230,2230,0
20230912,104800,827015215,2230,2230,2230,2230,1600
20230912,104700,823447215,2230,2230,2230,2230,0
20230912,104600,823447215,2230,2230,2230,2230,1
20230912,104500,823444985,2225,2225,2225,2225,0
20230912,104400,823444985,2225,2225,2225,2225,100
20230912,104300,823222485,2225,2225,2230,2225,210
20230912,104200,822755210,2225,2225,2225,2225,0
20230912,104100,822755210,2225,2225,2230,2225,700
20230912,104000,821197210,2230,2230,2230,2230,50
20230912,103900,821085710,2230,2230,2230,2230,0
20230912,103800,821085710,2230,2230,2230,2230,200
20230912,103700,820639710,2230,2230,2230,2230,1230
20230912,103600,817896810,2230,2230,2230,2230,700
20230912,103500,816335810,2230,2230,2230,2230,1274
20230912,103400,813494790,2230,2230,2230,2230,1000
20230912,103300,811264790,2225,2225,2225,2225,491
20230912,103200,810172315,2225,2225,2225,2225,30
20230912,103100,810105565,2225,2225,2225,2225,20
20230912,103000,810061065,2225,2225,2225,2225,1437
20230912,102900,806863740,2225,2225,2225,2225,1063
20230912,102800,804498565,2225,2220,2225,2220,2
20230912,102700,804494120,2220,2220,2220,2220,258
20230912,102600,803921360,2220,2220,2220,2220,1432
20230912,102500,800742320,2220,2220,2220,2220,3052
20230912,102400,793966880,2220,2220,2220,2220,62
20230912,102300,793829240,2215,2215,2215,2215,1810
20230912,102200,789820090,2215,2215,2215,2215,1500
20230912,102100,786497590,2215,2220,2220,2215,852
20230912,102000,784608410,2215,2215,2215,2215,2543
20230912,101900,778975665,2215,2215,2215,2215,2527
20230912,101800,773378360,2210,2210,2210,2210,9000
20230912,101700,753488360,2210,2215,2215,2210,4424
20230912,101600,743701505,2215,2220,2220,2215,1270
20230912,101500,740886105,2220,2220,2220,2220,10
20230912,101400,740863905,2220,2220,2220,2220,713
20230912,101300,739281045,2220,2220,2220,2220,58
20230912,101200,739152285,2220,2215,2220,2215,107
20230912,101100,738915245,2215,2220,2220,2215,3006
20230912,101000,732247430,2220,2220,2220,2210,271
20230912,100900,731646010,2220,2210,2220,2210,1411
20230912,100800,728527590,2225,2230,2235,2205,62527
20230912,100700,590217355,2230,2225,2230,2220,6324
20230912,100600,576174820,2225,2225,2225,2225,1000
20230912,100500,573949820,2230,2230,2230,2230,3
20230912,100400,573943130,2230,2230,2230,2230,22
20230912,100300,573894070,2235,2220,2235,2220,19748
20230912,100200,530053435,2225,2230,2230,2225,7800
20230912,100100,512691425,2230,2230,2230,2230,3160
20230912,100000,505644625,2230,2230,2230,2230,3549
20230912,095900,497730355,2230,2230,2230,2230,0
20230912,095800,497730355,2230,2230,2230,2230,2000
20230912,095700,493270355,2230,2235,2235,2230,232
20230912,095600,492752035,2235,2240,2240,2235,1030
20230912,095500,490449820,2240,2240,2240,2240,3
20230912,095400,490443100,2240,2240,2240,2240,150
20230912,095300,490107100,2235,2235,2235,2235,305
20230912,095200,489425425,2240,2240,2240,2240,0
20230912,095100,489425425,2240,2245,2245,2240,17
20230912,095000,489387320,2245,2230,2245,2220,16988
20230912,094900,451633735,2230,2245,2245,2230,44560
20230912,094800,352110850,2245,2250,2250,2245,1063
20230912,094700,349721100,2250,2255,2260,2250,4660
20230912,094600,339225380,2255,2260,2260,2255,2222
20230912,094500,334203685,2260,2260,2260,2260,2981
20230912,094400,327466625,2260,2260,2260,2260,2362
20230912,094300,322128505,2260,2260,2260,2260,190
20230912,094200,321699105,2250,2260,2260,2250,2462
20230912,094100,316137385,2250,2250,2250,2250,0
20230912,094000,316137385,2250,2245,2250,2240,16384
20230912,093900,279401640,2250,2250,2260,2250,5320
20230912,093800,267431380,2250,2260,2260,2250,2215
20230912,093700,262437545,2255,2255,2260,2250,2792
20230912,093600,256141530,2255,2255,2255,2255,51
20230912,093500,256026525,2260,2260,2260,2260,1
20230912,093400,256024265,2245,2260,2260,2245,832
20230912,093300,254148995,2255,2255,2255,2255,157
20230912,093200,253794960,2255,2255,2260,2255,1777
20230912,093100,249785790,2255,2255,2255,2255,1635
20230912,093000,246098865,2260,2255,2260,2255,490
20230912,092900,244991615,2255,2255,2255,2250,1224
20230912,092800,242231745,2245,2250,2260,2245,7784
20230912,092700,224724610,2250,2240,2250,2240,430
20230912,092600,223758240,2240,2260,2260,2235,35030
20230912,092500,145090870,2260,2260,2260,2260,100
20230912,092400,144864870,2260,2260,2260,2255,1767
20230912,092300,140876450,2260,2265,2265,2255,4881
20230912,092200,129845965,2270,2265,2270,2265,2034
20230912,092100,125238940,2265,2270,2270,2265,4672
20230912,092000,114656755,2270,2270,2270,2270,589
20230912,091900,113319725,2275,2275,2275,2275,641
20230912,091800,111861450,2270,2270,2270,2265,1073
20230912,091700,109425990,2270,2270,2270,2270,1050
20230912,091600,107042490,2270,2270,2270,2270,80
20230912,091500,106860890,2270,2270,2270,2270,273
20230912,091400,106241180,2270,2270,2270,2270,1346
20230912,091300,103185760,2275,2270,2275,2270,554
20230912,091200,101926910,2270,2275,2275,2270,2103
20230912,091100,97150085,2275,2275,2275,2275,2518
20230912,091000,91421635,2280,2270,2280,2270,4234
20230912,090900,81796410,2270,2285,2285,2270,237
20230912,090800,81256890,2280,2270,2280,2270,1972
20230912,090700,76776730,2275,2285,2285,2275,5830
20230912,090600,63490520,2285,2290,2290,2285,180
20230912,090500,63078720,2290,2295,2295,2285,1777
20230912,090400,59012680,2295,2295,2295,2280,20451
20230912,090300,12364735,2300,2300,2300,2300,1171
20230912,090200,9671435,2300,2310,2310,2300,694
20230912,090100,8075145,2310,2315,2315,2300,1050
20230912,090000,5646645,2315,2320,2320,2315,2436