stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230904,190000,5151592130,10860,10860,10860,10860,35855
20230904,185900,5151592130,10860,10860,10860,10860,0
20230904,185800,5151592130,10860,10860,10860,10860,0
20230904,185700,5151592130,10860,10860,10860,10860,0
20230904,185600,5151592130,10860,10860,10860,10860,0
20230904,185500,5151592130,10860,10860,10860,10860,0
20230904,185400,5151592130,10860,10860,10860,10860,0
20230904,185300,5151592130,10860,10860,10860,10860,0
20230904,185200,5151592130,10860,10860,10860,10860,0
20230904,185100,5151592130,10860,10860,10860,10860,0
20230904,185000,5151592130,10860,10860,10860,10860,0
20230904,184900,5151592130,10860,10860,10860,10860,0
20230904,184800,5151592130,10860,10860,10860,10860,0
20230904,184700,5151592130,10860,10860,10860,10860,0
20230904,184600,5151592130,10860,10860,10860,10860,0
20230904,184500,5151592130,10860,10860,10860,10860,0
20230904,184400,5151592130,10860,10860,10860,10860,0
20230904,184300,5151592130,10860,10860,10860,10860,0
20230904,184200,5151592130,10860,10860,10860,10860,0
20230904,184100,5151592130,10860,10860,10860,10860,0
20230904,184000,5151592130,10860,10860,10860,10860,0
20230904,183900,5151592130,10860,10860,10860,10860,0
20230904,183800,5151592130,10860,10860,10860,10860,0
20230904,183700,5151592130,10860,10860,10860,10860,0
20230904,183600,5151592130,10860,10860,10860,10860,0
20230904,183500,5151592130,10860,10860,10860,10860,0
20230904,183400,5151592130,10860,10860,10860,10860,0
20230904,183300,5151592130,10860,10860,10860,10860,0
20230904,183200,5151592130,10860,10860,10860,10860,0
20230904,183100,5151592130,10860,10860,10860,10860,0
20230904,183000,5151592130,10860,10860,10860,10860,35855
20230904,182900,5151592130,10860,10860,10860,10860,0
20230904,182800,5151592130,10860,10860,10860,10860,0
20230904,182700,5151592130,10860,10860,10860,10860,0
20230904,182600,5151592130,10860,10860,10860,10860,0
20230904,182500,5151592130,10860,10860,10860,10860,0
20230904,182400,5151592130,10860,10860,10860,10860,0
20230904,182300,5151592130,10860,10860,10860,10860,0
20230904,182200,5151592130,10860,10860,10860,10860,0
20230904,182100,5151592130,10860,10860,10860,10860,0
20230904,182000,5151592130,10860,10860,10860,10860,0
20230904,181900,5151592130,10860,10860,10860,10860,0
20230904,181800,5151592130,10860,10860,10860,10860,0
20230904,181700,5151592130,10860,10860,10860,10860,0
20230904,181600,5151592130,10860,10860,10860,10860,0
20230904,181500,5151592130,10860,10860,10860,10860,0
20230904,181400,5151592130,10860,10860,10860,10860,0
20230904,181300,5151592130,10860,10860,10860,10860,0
20230904,181200,5151592130,10860,10860,10860,10860,0
20230904,181100,5151592130,10860,10860,10860,10860,0
20230904,181000,5151592130,10860,10860,10860,10860,0
20230904,180900,5151592130,10860,10860,10860,10860,0
20230904,180800,5151592130,10860,10860,10860,10860,0
20230904,180700,5151592130,10860,10860,10860,10860,0
20230904,180600,5151592130,10860,10860,10860,10860,0
20230904,180500,5151592130,10860,10860,10860,10860,0
20230904,180400,5151592130,10860,10860,10860,10860,0
20230904,180300,5151592130,10860,10860,10860,10860,0
20230904,180200,5151592130,10860,10860,10860,10860,0
20230904,180100,5151592130,10860,10860,10860,10860,0
20230904,180000,5151592130,10860,10860,10860,10860,35855
20230904,175900,5151592130,10860,10860,10860,10860,0
20230904,175800,5151592130,10860,10860,10860,10860,0
20230904,175700,5151592130,10860,10860,10860,10860,0
20230904,175600,5151592130,10860,10860,10860,10860,0
20230904,175500,5151592130,10860,10860,10860,10860,0
20230904,175400,5151592130,10860,10860,10860,10860,0
20230904,175300,5151592130,10860,10860,10860,10860,0
20230904,175200,5151592130,10860,10860,10860,10860,0
20230904,175100,5151592130,10860,10860,10860,10860,0
20230904,175000,5151592130,10860,10860,10860,10860,0
20230904,174900,5151592130,10860,10860,10860,10860,0
20230904,174800,5151592130,10860,10860,10860,10860,0
20230904,174700,5151592130,10860,10860,10860,10860,0
20230904,174600,5151592130,10860,10860,10860,10860,0
20230904,174500,5151592130,10860,10860,10860,10860,0
20230904,174400,5151592130,10860,10860,10860,10860,0
20230904,174300,5151592130,10860,10860,10860,10860,0
20230904,174200,5151592130,10860,10860,10860,10860,0
20230904,174100,5151592130,10860,10860,10860,10860,0
20230904,174000,5151592130,10860,10860,10860,10860,0
20230904,173900,5151592130,10860,10860,10860,10860,0
20230904,173800,5151592130,10860,10860,10860,10860,0
20230904,173700,5151592130,10860,10860,10860,10860,0
20230904,173600,5151592130,10860,10860,10860,10860,0
20230904,173500,5151592130,10860,10860,10860,10860,0
20230904,173400,5151592130,10860,10860,10860,10860,0
20230904,173300,5151592130,10860,10860,10860,10860,0
20230904,173200,5151592130,10860,10860,10860,10860,0
20230904,173100,5151592130,10860,10860,10860,10860,0
20230904,173000,5151592130,10860,10860,10860,10860,35855
20230904,172900,5151592130,10860,10860,10860,10860,0
20230904,172800,5151592130,10860,10860,10860,10860,0
20230904,172700,5151592130,10860,10860,10860,10860,0
20230904,172600,5151592130,10860,10860,10860,10860,0
20230904,172500,5151592130,10860,10860,10860,10860,0
20230904,172400,5151592130,10860,10860,10860,10860,0
20230904,172300,5151592130,10860,10860,10860,10860,0
20230904,172200,5151592130,10860,10860,10860,10860,0
20230904,172100,5151592130,10860,10860,10860,10860,0
20230904,172000,5151592130,10860,10860,10860,10860,0
20230904,171900,5151592130,10860,10860,10860,10860,0
20230904,171800,5151592130,10860,10860,10860,10860,0
20230904,171700,5151592130,10860,10860,10860,10860,0
20230904,171600,5151592130,10860,10860,10860,10860,0
20230904,171500,5151592130,10860,10860,10860,10860,0
20230904,171400,5151592130,10860,10860,10860,10860,0
20230904,171300,5151592130,10860,10860,10860,10860,0
20230904,171200,5151592130,10860,10860,10860,10860,0
20230904,171100,5151592130,10860,10860,10860,10860,0
20230904,171000,5151592130,10860,10860,10860,10860,0
20230904,170900,5151592130,10860,10860,10860,10860,0
20230904,170800,5151592130,10860,10860,10860,10860,0
20230904,170700,5151592130,10860,10860,10860,10860,0
20230904,170600,5151592130,10860,10860,10860,10860,0
20230904,170500,5151592130,10860,10860,10860,10860,0
20230904,170400,5151592130,10860,10860,10860,10860,0
20230904,170300,5151592130,10860,10860,10860,10860,0
20230904,170200,5151592130,10860,10860,10860,10860,0
20230904,170100,5151592130,10860,10860,10860,10860,0
20230904,170000,5151592130,10860,10860,10860,10860,35855
20230904,165900,5151592130,10860,10860,10860,10860,0
20230904,165800,5151592130,10860,10860,10860,10860,0
20230904,165700,5151592130,10860,10860,10860,10860,0
20230904,165600,5151592130,10860,10860,10860,10860,0
20230904,165500,5151592130,10860,10860,10860,10860,0
20230904,165400,5151592130,10860,10860,10860,10860,0
20230904,165300,5151592130,10860,10860,10860,10860,0
20230904,165200,5151592130,10860,10860,10860,10860,0
20230904,165100,5151592130,10860,10860,10860,10860,0
20230904,165000,5151592130,10860,10860,10860,10860,0
20230904,164900,5151592130,10860,10860,10860,10860,0
20230904,164800,5151592130,10860,10860,10860,10860,0
20230904,164700,5151592130,10860,10860,10860,10860,0
20230904,164600,5151592130,10860,10860,10860,10860,0
20230904,164500,5151592130,10860,10860,10860,10860,0
20230904,164400,5151592130,10860,10860,10860,10860,0
20230904,164300,5151592130,10860,10860,10860,10860,0
20230904,164200,5151592130,10860,10860,10860,10860,0
20230904,164100,5151592130,10860,10860,10860,10860,0
20230904,164000,5151592130,10860,10860,10860,10860,0
20230904,163900,5151592130,10860,10860,10860,10860,0
20230904,163800,5151592130,10860,10860,10860,10860,0
20230904,163700,5151592130,10860,10860,10860,10860,0
20230904,163600,5151592130,10860,10860,10860,10860,0
20230904,163500,5151592130,10860,10860,10860,10860,0
20230904,163400,5151592130,10860,10860,10860,10860,0
20230904,163300,5151592130,10860,10860,10860,10860,0
20230904,163200,5151592130,10860,10860,10860,10860,0
20230904,163100,5151592130,10860,10860,10860,10860,0
20230904,163000,5151592130,10860,10860,10860,10860,35855
20230904,162900,5151592130,10860,10860,10860,10860,0
20230904,162800,5151592130,10860,10860,10860,10860,0
20230904,162700,5151592130,10860,10860,10860,10860,0
20230904,162600,5151592130,10860,10860,10860,10860,0
20230904,162500,5151592130,10860,10860,10860,10860,0
20230904,162400,5151592130,10860,10860,10860,10860,0
20230904,162300,5151592130,10860,10860,10860,10860,0
20230904,162200,5151592130,10860,10860,10860,10860,0
20230904,162100,5151592130,10860,10860,10860,10860,0
20230904,162000,5151592130,10860,10860,10860,10860,0
20230904,161900,5151592130,10860,10860,10860,10860,0
20230904,161800,5151592130,10860,10860,10860,10860,0
20230904,161700,5151592130,10860,10860,10860,10860,0
20230904,161600,5151592130,10860,10860,10860,10860,0
20230904,161500,5151592130,10860,10860,10860,10860,0
20230904,161400,5151592130,10860,10860,10860,10860,0
20230904,161300,5151592130,10860,10860,10860,10860,0
20230904,161200,5151592130,10860,10860,10860,10860,0
20230904,161100,5151592130,10860,10860,10860,10860,0
20230904,161000,5151592130,10860,10860,10860,10860,0
20230904,160900,5151592130,10860,10860,10860,10860,0
20230904,160800,5151592130,10860,10860,10860,10860,0
20230904,160700,5151592130,10860,10860,10860,10860,0
20230904,160600,5151592130,10860,10860,10860,10860,0
20230904,160500,5151592130,10860,10860,10860,10860,0
20230904,160400,5151592130,10860,10860,10860,10860,0
20230904,160300,5151592130,10860,10860,10860,10860,0
20230904,160200,5151592130,10860,10860,10860,10860,0
20230904,160100,5151592130,10860,10860,10860,10860,0
20230904,160000,5151592130,10860,10860,10860,10860,35855
20230904,155900,5151592130,10860,10860,10860,10860,0
20230904,155800,5151592130,10860,10860,10860,10860,0
20230904,155700,5151592130,10860,10860,10860,10860,0
20230904,155600,5151592130,10860,10860,10860,10860,0
20230904,155500,5151592130,10860,10860,10860,10860,0
20230904,155400,5151592130,10860,10860,10860,10860,0
20230904,155300,5151592130,10860,10860,10860,10860,0
20230904,155200,5151592130,10860,10860,10860,10860,0
20230904,155100,5151592130,10860,10860,10860,10860,0
20230904,155000,5151592130,10860,10860,10860,10860,0
20230904,154900,5151592130,10860,10860,10860,10860,0
20230904,154800,5151592130,10860,10860,10860,10860,0
20230904,154700,5151592130,10860,10860,10860,10860,0
20230904,154600,5151592130,10860,10860,10860,10860,0
20230904,154500,5151592130,10860,10860,10860,10860,0
20230904,154400,5151592130,10860,10860,10860,10860,0
20230904,154300,5151592130,10860,10860,10860,10860,0
20230904,154200,5151592130,10860,10860,10860,10860,0
20230904,154100,5151592130,10860,10860,10860,10860,0
20230904,154000,5151592130,10860,10860,10860,10860,0
20230904,153900,5151592130,10860,10860,10860,10860,0
20230904,153800,5151592130,10860,10860,10860,10860,0
20230904,153700,5151592130,10860,10860,10860,10860,0
20230904,153600,5151592130,10860,10860,10860,10860,0
20230904,153500,5151592130,10860,10860,10860,10860,0
20230904,153400,5151592130,10860,10860,10860,10860,0
20230904,153300,5151592130,10860,10860,10860,10860,0
20230904,153200,5151592130,10860,10860,10860,10860,0
20230904,153100,5151592130,10860,10860,10860,10860,0
20230904,153000,5151592130,10860,10860,10860,10860,71710
20230904,152900,4762206830,10830,10830,10830,10830,0
20230904,152800,4762206830,10830,10830,10830,10830,0
20230904,152700,4762206830,10830,10830,10830,10830,0
20230904,152600,4762206830,10830,10830,10830,10830,0
20230904,152500,4762206830,10830,10830,10830,10830,0
20230904,152400,4762206830,10830,10830,10830,10830,0
20230904,152300,4762206830,10830,10830,10830,10830,0
20230904,152200,4762206830,10830,10830,10830,10830,0
20230904,152100,4762206830,10830,10830,10830,10830,0
20230904,152000,4762206830,10830,10830,10830,10830,0
20230904,151900,4762206830,10830,10820,10830,10820,1232
20230904,151800,4748868160,10820,10820,10830,10820,1949
20230904,151700,4727775040,10820,10830,10830,10810,215
20230904,151600,4725448260,10820,10820,10830,10820,1497
20230904,151500,4709248480,10830,10820,10830,10820,1395
20230904,151400,4694153640,10830,10820,10830,10820,3613
20230904,151300,4655046640,10830,10830,10830,10820,253
20230904,151200,4652307090,10820,10830,10830,10820,61
20230904,151100,4651646570,10830,10830,10830,10820,1315
20230904,151000,4637413650,10830,10830,10840,10820,1597
20230904,150900,4620116370,10830,10830,10830,10820,253
20230904,150800,4617376420,10830,10830,10830,10820,718
20230904,150700,4609600590,10830,10830,10840,10830,855
20230904,150600,4600338530,10830,10830,10840,10820,417
20230904,150500,4595822460,10830,10830,10840,10820,801
20230904,150400,4587145690,10840,10830,10840,10830,79
20230904,150300,4586289540,10840,10840,10840,10830,372
20230904,150200,4582258780,10840,10830,10840,10830,71
20230904,150100,4581489380,10840,10840,10840,10820,413
20230904,150000,4577016450,10840,10850,10850,10820,824
20230904,145900,4568084720,10850,10820,10850,10820,4500
20230904,145800,4519339490,10820,10820,10830,10820,282
20230904,145700,4516285560,10820,10830,10830,10820,136
20230904,145600,4514813650,10830,10820,10830,10820,546
20230904,145500,4508903100,10830,10820,10830,10820,137
20230904,145400,4507420080,10830,10830,10830,10820,222
20230904,145300,4505015840,10830,10830,10830,10820,342
20230904,145200,4501312660,10820,10840,10840,10820,4148
20230904,145100,4456387100,10830,10830,10840,10830,315
20230904,145000,4452974560,10830,10840,10840,10830,229
20230904,144900,4450492240,10840,10840,10840,10830,464
20230904,144800,4445463500,10830,10840,10840,10830,281
20230904,144700,4442417520,10840,10840,10840,10830,860
20230904,144600,4433095200,10840,10840,10840,10830,44
20230904,144500,4432618280,10840,10840,10840,10830,277
20230904,144400,4429615620,10840,10840,10840,10830,490
20230904,144300,4424304130,10840,10850,10850,10830,458
20230904,144200,4419338500,10840,10850,10850,10840,208
20230904,144100,4417083720,10840,10840,10850,10840,5487
20230904,144000,4357602450,10850,10840,10850,10840,432
20230904,143900,4352919440,10840,10850,10850,10840,264
20230904,143800,4350056160,10850,10850,10850,10840,413
20230904,143700,4345575620,10850,10850,10850,10840,336
20230904,143600,4341930060,10840,10850,10850,10840,933
20230904,143500,4331809430,10840,10840,10850,10840,119
20230904,143400,4330518380,10850,10850,10850,10850,334
20230904,143300,4326894480,10850,10850,10850,10840,121
20230904,143200,4325581670,10850,10840,10850,10840,230
20230904,143100,4323086430,10850,10850,10850,10840,729
20230904,143000,4315183140,10840,10840,10850,10840,535
20230904,142900,4309381090,10850,10850,10850,10840,163
20230904,142800,4307612670,10850,10860,10860,10840,80
20230904,142700,4306744680,10860,10850,10860,10850,821
20230904,142600,4297834920,10850,10850,10860,10840,674
20230904,142500,4290522030,10850,10850,10860,10850,2396
20230904,142400,4264525420,10860,10860,10860,10840,502
20230904,142300,4259078660,10860,10850,10860,10850,597
20230904,142200,4252598800,10850,10860,10860,10850,157
20230904,142100,4250894270,10860,10860,10860,10850,1368
20230904,142000,4236050690,10860,10850,10860,10840,203
20230904,141900,4233848160,10860,10860,10860,10840,310
20230904,141800,4230481870,10840,10850,10860,10840,611
20230904,141700,4223852590,10850,10860,10860,10830,3447
20230904,141600,4186475630,10860,10860,10860,10850,440
20230904,141500,4181700250,10850,10850,10860,10850,7390
20230904,141400,4101517900,10850,10840,10850,10840,1165
20230904,141300,4088878160,10850,10850,10850,10840,139
20230904,141200,4087370130,10840,10850,10850,10840,398
20230904,141100,4083052340,10840,10850,10850,10840,84
20230904,141000,4082141100,10850,10840,10850,10840,483
20230904,140900,4076903000,10850,10850,10850,10840,731
20230904,140800,4068973280,10840,10850,10850,10840,366
20230904,140700,4065003340,10850,10850,10850,10840,315
20230904,140600,4061586960,10840,10850,10850,10840,792
20230904,140500,4052999080,10840,10850,10850,10830,903
20230904,140400,4043209020,10850,10850,10850,10840,1030
20230904,140300,4032043060,10850,10850,10850,10840,385
20230904,140200,4027866460,10840,10850,10850,10840,320
20230904,140100,4024394730,10840,10840,10850,10840,1269
20230904,140000,4010636660,10850,10850,10850,10840,222
20230904,135900,4008228540,10850,10850,10850,10840,402
20230904,135800,4003868310,10850,10850,10850,10840,174
20230904,135700,4001981630,10850,10840,10850,10840,301
20230904,135600,3998716280,10850,10850,10850,10840,61
20230904,135500,3998054860,10840,10840,10850,10840,2336
20230904,135400,3972709990,10850,10840,10850,10840,96
20230904,135300,3971668770,10850,10840,10850,10840,2587
20230904,135200,3943625250,10840,10850,10850,10840,355
20230904,135100,3939774020,10850,10840,10850,10840,163
20230904,135000,3938005940,10840,10840,10850,10840,8445
20230904,134900,3846418710,10840,10830,10840,10830,124
20230904,134800,3845074580,10840,10830,10840,10830,329
20230904,134700,3841508290,10840,10830,10840,10830,20
20230904,134600,3841291550,10840,10840,10840,10830,252
20230904,134500,3838559910,10840,10840,10840,10830,135
20230904,134400,3837096590,10840,10830,10840,10830,316
20230904,134300,3833672310,10840,10830,10840,10830,94
20230904,134200,3832653570,10830,10830,10840,10830,139
20230904,134100,3831148060,10840,10840,10840,10830,393
20230904,134000,3826889200,10840,10830,10840,10830,3511
20230904,133900,3788863930,10840,10830,10840,10830,343
20230904,133800,3785147210,10840,10830,10840,10830,303
20230904,133700,3781864250,10840,10830,10840,10830,373
20230904,133600,3777821390,10820,10820,10840,10820,4321
20230904,133500,3731022080,10820,10820,10830,10820,269
20230904,133400,3728108990,10830,10820,10830,10820,903
20230904,133300,3718338050,10830,10830,10830,10820,329
20230904,133200,3714775990,10830,10820,10830,10820,257
20230904,133100,3711994230,10820,10830,10830,10820,152
20230904,133000,3710349080,10830,10830,10830,10830,241
20230904,132900,3707739050,10830,10840,10840,10830,224
20230904,132800,3705312400,10840,10830,10840,10830,107
20230904,132700,3704153450,10840,10830,10840,10830,118
20230904,132600,3702875410,10840,10840,10840,10820,819
20230904,132500,3694005810,10830,10840,10840,10830,1518
20230904,132400,3677565740,10840,10840,10840,10830,169
20230904,132300,3675735100,10840,10840,10840,10830,31
20230904,132200,3675399170,10830,10840,10840,10830,52
20230904,132100,3674835950,10830,10830,10840,10830,52
20230904,132000,3674272430,10840,10830,10840,10830,186
20230904,131900,3672257910,10840,10830,10840,10830,93
20230904,131800,3671249900,10830,10830,10840,10830,61
20230904,131700,3670589130,10840,10830,10840,10830,46
20230904,131600,3670090800,10840,10830,10840,10830,176
20230904,131500,3668184260,10830,10830,10840,10830,1163
20230904,131400,3655588890,10830,10830,10840,10830,82
20230904,131300,3654700480,10830,10840,10840,10830,2988
20230904,131200,3622340410,10840,10840,10840,10830,114
20230904,131100,3621104660,10830,10840,10840,10830,72
20230904,131000,3620324680,10840,10840,10840,10840,472
20230904,130900,3615208200,10840,10830,10840,10830,46
20230904,130800,3614709650,10830,10840,10840,10830,116
20230904,130700,3613453220,10840,10840,10840,10840,42
20230904,130600,3612997940,10840,10840,10840,10830,428
20230904,130500,3608362590,10840,10840,10850,10830,1657
20230904,130400,3590409040,10850,10850,10850,10840,64
20230904,130300,3589714840,10840,10850,10850,10840,2048
20230904,130200,3567514450,10840,10840,10850,10840,124
20230904,130100,3566169310,10840,10850,10850,10840,554
20230904,130000,3560161870,10850,10840,10850,10840,275
20230904,125900,3557180660,10830,10850,10850,10830,58
20230904,125800,3556551940,10840,10840,10840,10840,110
20230904,125700,3555359540,10840,10850,10850,10840,333
20230904,125600,3551749760,10840,10840,10850,10840,627
20230904,125500,3544953070,10840,10840,10850,10840,150
20230904,125400,3543327040,10840,10840,10850,10830,1216
20230904,125300,3530143070,10840,10840,10850,10840,2227
20230904,125200,3506002340,10840,10850,10850,10840,15
20230904,125100,3505839700,10840,10840,10850,10840,502
20230904,125000,3500398010,10840,10840,10850,10830,2714
20230904,124900,3470982360,10840,10850,10850,10840,52
20230904,124800,3470418670,10850,10840,10850,10840,413
20230904,124700,3465941710,10840,10840,10850,10840,1510
20230904,124600,3449573300,10850,10850,10850,10850,37
20230904,124500,3449171850,10850,10850,10850,10850,40
20230904,124400,3448737850,10850,10850,10850,10840,208
20230904,124300,3446481110,10850,10850,10850,10850,32
20230904,124200,3446133910,10850,10850,10850,10850,42
20230904,124100,3445678210,10850,10850,10850,10850,8
20230904,124000,3445591410,10850,10850,10850,10850,16
20230904,123900,3445417810,10850,10850,10850,10840,199
20230904,123800,3443259660,10850,10860,10860,10840,6657
20230904,123700,3371031170,10860,10850,10860,10850,69
20230904,123600,3370282500,10850,10850,10860,10850,35
20230904,123500,3369902720,10850,10850,10860,10850,562
20230904,123400,3363804960,10850,10840,10860,10840,157
20230904,123300,3362101530,10860,10840,10860,10840,443
20230904,123200,3357295660,10850,10860,10860,10840,53
20230904,123100,3356720610,10860,10850,10860,10840,417
20230904,123000,3352198030,10840,10850,10860,10840,1605
20230904,122900,3334788260,10850,10850,10860,10850,2421
20230904,122800,3308520380,10850,10860,10860,10850,698
20230904,122700,3300940770,10840,10840,10860,10840,92
20230904,122600,3299942660,10860,10850,10860,10840,630
20230904,122500,3293106620,10850,10850,10860,10840,1776
20230904,122400,3273837020,10850,10850,10860,10850,241
20230904,122300,3271222130,10860,10850,10860,10850,42
20230904,122200,3270766340,10850,10850,10860,10850,95
20230904,122100,3269735570,10850,10850,10860,10850,234
20230904,122000,3267194490,10860,10850,10860,10850,747
20230904,121900,3259089490,10850,10850,10860,10850,64
20230904,121800,3258395080,10850,10850,10860,10850,1242
20230904,121700,3244919310,10850,10860,10860,10850,1094
20230904,121600,3233049380,10860,10860,10860,10860,85
20230904,121500,3232126280,10860,10860,10860,10860,37
20230904,121400,3231724460,10860,10850,10860,10850,162
20230904,121300,3229966700,10850,10860,10860,10850,952
20230904,121200,3219637450,10860,10850,10860,10850,147
20230904,121100,3218041530,10860,10850,10860,10850,338
20230904,121000,3214371440,10850,10850,10850,10850,5209
20230904,120900,3157853790,10840,10850,10850,10840,20100
20230904,120800,2939769000,10850,10840,10850,10840,45
20230904,120700,2939281170,10840,10840,10850,10840,36
20230904,120600,2938890880,10850,10840,10850,10840,138
20230904,120500,2937394140,10840,10840,10850,10840,336
20230904,120400,2933750700,10850,10840,10850,10840,478
20230904,120300,2928569100,10840,10840,10850,10840,1019
20230904,120200,2917523110,10840,10850,10850,10830,129
20230904,120100,2916124790,10830,10840,10840,10830,859
20230904,120000,2906813580,10840,10830,10840,10830,990
20230904,115900,2896082070,10830,10820,10850,10820,3058
20230904,115800,2862937210,10820,10830,10840,10820,727
20230904,115700,2855063570,10840,10840,10840,10830,86
20230904,115600,2854132040,10840,10830,10840,10830,1444
20230904,115500,2838493180,10830,10840,10840,10830,23
20230904,115400,2838243870,10830,10830,10840,10830,528
20230904,115300,2832525600,10830,10830,10840,10830,43
20230904,115200,2832059590,10830,10830,10840,10830,634
20230904,115100,2825193100,10830,10830,10840,10830,521
20230904,115000,2819550660,10840,10840,10840,10830,258
20230904,114900,2816754880,10840,10820,10840,10820,9083
20230904,114800,2718301930,10840,10820,10840,10820,911
20230904,114700,2708435880,10840,10830,10840,10820,1831
20230904,114600,2688602150,10830,10840,10840,10830,59
20230904,114500,2687962870,10830,10830,10840,10830,127
20230904,114400,2686587430,10820,10830,10840,10820,17255
20230904,114300,2499715940,10820,10820,10830,10820,2860
20230904,114200,2468770410,10820,10820,10830,10820,19
20230904,114100,2468564800,10820,10830,10830,10820,980
20230904,114000,2457960960,10830,10820,10830,10820,563
20230904,113900,2451864060,10820,10830,10830,10820,1232
20230904,113800,2438533760,10820,10820,10830,10820,46
20230904,113700,2438035790,10830,10830,10830,10820,73
20230904,113600,2437245670,10820,10820,10830,10820,84
20230904,113500,2436336720,10820,10820,10830,10820,382
20230904,113400,2432203250,10820,10830,10830,10820,45
20230904,113300,2431716100,10820,10820,10830,10820,882
20230904,113200,2422172830,10820,10820,10830,10820,441
20230904,113100,2417400840,10820,10820,10830,10820,29
20230904,113000,2417086950,10830,10820,10830,10820,224
20230904,112900,2414661520,10830,10830,10830,10820,342
20230904,112800,2410960780,10830,10820,10830,10820,70
20230904,112700,2410203240,10830,10820,10830,10820,892
20230904,112600,2400551580,10830,10820,10830,10820,74
20230904,112500,2399750590,10820,10820,10830,10820,145
20230904,112400,2398181640,10830,10820,10830,10820,181
20230904,112300,2396222950,10830,10800,10830,10800,3957
20230904,112200,2353408540,10810,10820,10820,10800,167
20230904,112100,2351603360,10820,10810,10820,10800,476
20230904,112000,2346457550,10800,10810,10820,10800,4958
20230904,111900,2292861760,10820,10820,10820,10810,26
20230904,111800,2292580450,10820,10810,10820,10810,85
20230904,111700,2291661120,10820,10810,10820,10810,78
20230904,111600,2290817730,10810,10830,10830,10810,8480
20230904,111500,2199096760,10830,10830,10830,10820,360
20230904,111400,2195198370,10830,10830,10830,10820,81
20230904,111300,2194321200,10830,10830,10830,10820,198
20230904,111200,2192178750,10820,10830,10830,10820,540
20230904,111100,2186330590,10830,10820,10830,10820,29
20230904,111000,2186016540,10820,10830,10830,10820,50
20230904,110900,2185475070,10830,10820,10830,10820,41
20230904,110800,2185031080,10830,10830,10830,10820,19
20230904,110700,2184825330,10830,10830,10830,10820,547
20230904,110600,2178906650,10820,10820,10830,10820,394
20230904,110500,2174642420,10820,10830,10830,10820,40
20230904,110400,2174209400,10820,10820,10830,10820,98
20230904,110300,2173148180,10830,10830,10830,10820,115
20230904,110200,2171903600,10820,10830,10830,10820,19
20230904,110100,2171697840,10820,10830,10830,10820,25
20230904,110000,2171427150,10830,10820,10830,10820,86
20230904,105900,2170495820,10830,10820,10830,10820,64
20230904,105800,2169802730,10830,10820,10830,10820,149
20230904,105700,2168189100,10820,10830,10840,10820,2454
20230904,105600,2141593780,10830,10830,10830,10800,343
20230904,105500,2137880410,10790,10830,10840,10790,12078
20230904,105400,2007271700,10840,10840,10840,10830,636
20230904,105300,2000378260,10840,10840,10840,10830,292
20230904,105200,1997213010,10840,10830,10840,10830,606
20230904,105100,1990644110,10840,10830,10840,10830,99
20230904,105000,1989571050,10830,10830,10840,10830,487
20230904,104900,1984296490,10840,10830,10840,10830,1546
20230904,104800,1967542860,10830,10830,10840,10830,1122
20230904,104700,1955391300,10830,10840,10840,10830,616
20230904,104600,1948719400,10840,10830,10840,10820,11130
20230904,104500,1828180980,10830,10820,10830,10820,417
20230904,104400,1823668340,10820,10830,10830,10820,126
20230904,104300,1822303940,10820,10810,10820,10810,1980
20230904,104200,1800880380,10810,10810,10820,10810,73
20230904,104100,1800090540,10810,10810,10820,10810,167
20230904,104000,1798283820,10810,10810,10820,10800,185
20230904,103900,1796283560,10820,10820,10820,10800,2318
20230904,103800,1771225800,10820,10810,10820,10810,55
20230904,103700,1770630750,10820,10820,10820,10810,86
20230904,103600,1769700250,10820,10820,10820,10810,228
20230904,103500,1767233320,10820,10820,10820,10810,60
20230904,103400,1766584200,10820,10820,10820,10810,309
20230904,103300,1763242950,10820,10810,10820,10810,521
20230904,103200,1757606760,10810,10820,10820,10810,30
20230904,103100,1757282220,10820,10810,10830,10810,1261
20230904,103000,1743637820,10820,10820,10830,10810,1228
20230904,102900,1730349660,10820,10810,10820,10810,217
20230904,102800,1728001910,10820,10820,10820,10810,200
20230904,102700,1725837940,10830,10820,10830,10810,1080
20230904,102600,1714155240,10830,10820,10830,10820,142
20230904,102500,1712617800,10830,10830,10830,10810,784
20230904,102400,1704134900,10830,10820,10830,10820,2667
20230904,102300,1675265170,10810,10820,10820,10810,653
20230904,102200,1668200640,10820,10820,10820,10820,63
20230904,102100,1667518980,10820,10820,10820,10810,142
20230904,102000,1665982560,10820,10810,10820,10810,89
20230904,101900,1665020210,10820,10800,10820,10800,3130
20230904,101800,1631184710,10800,10800,10810,10800,1714
20230904,101700,1612673310,10810,10810,10810,10810,50
20230904,101600,1612132810,10810,10800,10810,10800,60
20230904,101500,1611484540,10810,10810,10810,10810,189
20230904,101400,1609441450,10810,10800,10810,10800,337
20230904,101300,1605798860,10800,10800,10810,10790,301
20230904,101200,1602546960,10810,10800,10810,10790,1903
20230904,101100,1581987730,10800,10810,10810,10800,1173
20230904,101000,1569318990,10810,10810,10810,10800,70
20230904,100900,1568562310,10810,10810,10810,10800,56
20230904,100800,1567957060,10810,10810,10810,10800,163
20230904,100700,1566195430,10800,10800,10810,10790,3156
20230904,100600,1532106870,10800,10810,10810,10800,2497
20230904,100500,1505138950,10810,10810,10810,10800,255
20230904,100400,1502382430,10810,10810,10810,10810,652
20230904,100300,1495334310,10810,10820,10820,10800,1367
20230904,100200,1480557070,10820,10830,10830,10820,377
20230904,100100,1476477840,10830,10830,10830,10820,979
20230904,100000,1465882570,10830,10820,10830,10820,402
20230904,095900,1461530400,10830,10830,10830,10820,1237
20230904,095800,1448133920,10820,10820,10830,10810,6387
20230904,095700,1378978360,10830,10830,10830,10810,2917
20230904,095600,1347420820,10830,10810,10830,10810,14405
20230904,095500,1191555390,10810,10820,10820,10810,3946
20230904,095400,1148888760,10820,10810,10820,10800,4123
20230904,095300,1104314960,10810,10810,10810,10800,16
20230904,095200,1104142050,10810,10810,10810,10800,69
20230904,095100,1103396190,10810,10810,10810,10800,2966
20230904,095000,1071361150,10820,10820,10820,10800,186
20230904,094900,1069350190,10820,10810,10820,10810,896
20230904,094800,1059664240,10820,10810,10820,10810,1434
20230904,094700,1044161140,10820,10810,10820,10810,1893
20230904,094600,1023695940,10810,10810,10810,10800,682
20230904,094500,1016324420,10810,10810,10810,10800,389
20230904,094400,1012119360,10810,10800,10810,10800,14417
20230904,094300,856394160,10800,10800,10800,10790,287
20230904,094200,853294780,10800,10800,10800,10800,651
20230904,094100,846263980,10800,10800,10800,10790,444
20230904,094000,841469810,10800,10790,10800,10790,316
20230904,093900,838057030,10800,10800,10800,10790,595
20230904,093800,831631880,10800,10800,10800,10790,579
20230904,093700,825378750,10800,10800,10800,10790,421
20230904,093600,820831960,10800,10800,10800,10790,202
20230904,093500,818650750,10790,10790,10800,10790,3631
20230904,093400,779467790,10790,10790,10790,10780,22
20230904,093300,779230430,10790,10790,10790,10790,194
20230904,093200,777137170,10790,10790,10790,10780,68
20230904,093100,776403470,10790,10790,10790,10780,384
20230904,093000,772263120,10790,10790,10790,10780,1336
20230904,092900,757850700,10790,10780,10790,10780,138
20230904,092800,756362710,10790,10790,10790,10790,137
20230904,092700,754884480,10790,10780,10790,10780,186
20230904,092600,752879120,10790,10800,10800,10790,1025
20230904,092500,741818020,10800,10790,10800,10790,190
20230904,092400,739767440,10790,10790,10800,10790,611
20230904,092300,733172520,10790,10790,10790,10780,715
20230904,092200,725459690,10790,10780,10790,10780,187
20230904,092100,723442500,10790,10790,10790,10780,289
20230904,092000,720324230,10790,10780,10790,10780,168
20230904,091900,718511560,10790,10790,10790,10780,1342
20230904,091800,704036480,10790,10790,10800,10780,1974
20230904,091700,682741200,10800,10800,10800,10800,19
20230904,091600,682536000,10800,10790,10800,10790,50
20230904,091500,681996030,10800,10810,10810,10800,184
20230904,091400,680008170,10800,10800,10810,10790,2550
20230904,091300,652472320,10800,10800,10800,10790,139
20230904,091200,650971580,10800,10800,10810,10800,3220
20230904,091100,616189700,10800,10800,10810,10780,5396
20230904,091000,557951190,10800,10800,10810,10770,4816
20230904,090900,505937830,10800,10780,10800,10770,1921
20230904,090800,485236450,10780,10790,10800,10780,357
20230904,090700,481383430,10780,10770,10780,10750,2799
20230904,090600,451273070,10770,10780,10780,10750,2883
20230904,090500,420244850,10770,10770,10770,10750,4597
20230904,090400,370751280,10770,10780,10780,10750,2229
20230904,090300,346739230,10780,10760,10790,10760,2426
20230904,090200,320590780,10760,10760,10760,10740,1682
20230904,090100,302516790,10760,10770,10770,10760,46
20230904,090000,302021380,10780,10710,10800,10710,28149