stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230911,194500,2283684720,10740,10740,10740,10740,3228
20230911,194400,2283684720,10740,10740,10740,10740,0
20230911,194300,2283684720,10740,10740,10740,10740,0
20230911,194200,2283684720,10740,10740,10740,10740,0
20230911,194100,2283684720,10740,10740,10740,10740,0
20230911,194000,2283684720,10740,10740,10740,10740,0
20230911,193900,2283684720,10740,10740,10740,10740,0
20230911,193800,2283684720,10740,10740,10740,10740,0
20230911,193700,2283684720,10740,10740,10740,10740,0
20230911,193600,2283684720,10740,10740,10740,10740,0
20230911,193500,2283684720,10740,10740,10740,10740,0
20230911,193400,2283684720,10740,10740,10740,10740,0
20230911,193300,2283684720,10740,10740,10740,10740,0
20230911,193200,2283684720,10740,10740,10740,10740,0
20230911,193100,2283684720,10740,10740,10740,10740,0
20230911,193000,2283684720,10740,10740,10740,10740,0
20230911,192900,2283684720,10740,10740,10740,10740,0
20230911,192800,2283684720,10740,10740,10740,10740,0
20230911,192700,2283684720,10740,10740,10740,10740,0
20230911,192600,2283684720,10740,10740,10740,10740,0
20230911,192500,2283684720,10740,10740,10740,10740,0
20230911,192400,2283684720,10740,10740,10740,10740,0
20230911,192300,2283684720,10740,10740,10740,10740,0
20230911,192200,2283684720,10740,10740,10740,10740,0
20230911,192100,2283684720,10740,10740,10740,10740,0
20230911,192000,2283684720,10740,10740,10740,10740,0
20230911,191900,2283684720,10740,10740,10740,10740,0
20230911,191800,2283684720,10740,10740,10740,10740,0
20230911,191700,2283684720,10740,10740,10740,10740,0
20230911,191600,2283684720,10740,10740,10740,10740,0
20230911,191500,2283684720,10740,10740,10740,10740,3228
20230911,191400,2283684720,10740,10740,10740,10740,0
20230911,191300,2283684720,10740,10740,10740,10740,0
20230911,191200,2283684720,10740,10740,10740,10740,0
20230911,191100,2283684720,10740,10740,10740,10740,0
20230911,191000,2283684720,10740,10740,10740,10740,0
20230911,190900,2283684720,10740,10740,10740,10740,0
20230911,190800,2283684720,10740,10740,10740,10740,0
20230911,190700,2283684720,10740,10740,10740,10740,0
20230911,190600,2283684720,10740,10740,10740,10740,0
20230911,190500,2283684720,10740,10740,10740,10740,0
20230911,190400,2283684720,10740,10740,10740,10740,0
20230911,190300,2283684720,10740,10740,10740,10740,0
20230911,190200,2283684720,10740,10740,10740,10740,0
20230911,190100,2283684720,10740,10740,10740,10740,0
20230911,190000,2283684720,10740,10740,10740,10740,0
20230911,185900,2283684720,10740,10740,10740,10740,0
20230911,185800,2283684720,10740,10740,10740,10740,0
20230911,185700,2283684720,10740,10740,10740,10740,0
20230911,185600,2283684720,10740,10740,10740,10740,0
20230911,185500,2283684720,10740,10740,10740,10740,0
20230911,185400,2283684720,10740,10740,10740,10740,0
20230911,185300,2283684720,10740,10740,10740,10740,0
20230911,185200,2283684720,10740,10740,10740,10740,0
20230911,185100,2283684720,10740,10740,10740,10740,0
20230911,185000,2283684720,10740,10740,10740,10740,0
20230911,184900,2283684720,10740,10740,10740,10740,0
20230911,184800,2283684720,10740,10740,10740,10740,0
20230911,184700,2283684720,10740,10740,10740,10740,0
20230911,184600,2283684720,10740,10740,10740,10740,0
20230911,184500,2283684720,10740,10740,10740,10740,3228
20230911,184400,2283684720,10740,10740,10740,10740,0
20230911,184300,2283684720,10740,10740,10740,10740,0
20230911,184200,2283684720,10740,10740,10740,10740,0
20230911,184100,2283684720,10740,10740,10740,10740,0
20230911,184000,2283684720,10740,10740,10740,10740,0
20230911,183900,2283684720,10740,10740,10740,10740,0
20230911,183800,2283684720,10740,10740,10740,10740,0
20230911,183700,2283684720,10740,10740,10740,10740,0
20230911,183600,2283684720,10740,10740,10740,10740,0
20230911,183500,2283684720,10740,10740,10740,10740,0
20230911,183400,2283684720,10740,10740,10740,10740,0
20230911,183300,2283684720,10740,10740,10740,10740,0
20230911,183200,2283684720,10740,10740,10740,10740,0
20230911,183100,2283684720,10740,10740,10740,10740,0
20230911,183000,2283684720,10740,10740,10740,10740,0
20230911,182900,2283684720,10740,10740,10740,10740,0
20230911,182800,2283684720,10740,10740,10740,10740,0
20230911,182700,2283684720,10740,10740,10740,10740,0
20230911,182600,2283684720,10740,10740,10740,10740,0
20230911,182500,2283684720,10740,10740,10740,10740,0
20230911,182400,2283684720,10740,10740,10740,10740,0
20230911,182300,2283684720,10740,10740,10740,10740,0
20230911,182200,2283684720,10740,10740,10740,10740,0
20230911,182100,2283684720,10740,10740,10740,10740,0
20230911,182000,2283684720,10740,10740,10740,10740,0
20230911,181900,2283684720,10740,10740,10740,10740,0
20230911,181800,2283684720,10740,10740,10740,10740,0
20230911,181700,2283684720,10740,10740,10740,10740,0
20230911,181600,2283684720,10740,10740,10740,10740,0
20230911,181500,2283684720,10740,10740,10740,10740,3228
20230911,181400,2283684720,10740,10740,10740,10740,0
20230911,181300,2283684720,10740,10740,10740,10740,0
20230911,181200,2283684720,10740,10740,10740,10740,0
20230911,181100,2283684720,10740,10740,10740,10740,0
20230911,181000,2283684720,10740,10740,10740,10740,0
20230911,180900,2283684720,10740,10740,10740,10740,0
20230911,180800,2283684720,10740,10740,10740,10740,0
20230911,180700,2283684720,10740,10740,10740,10740,0
20230911,180600,2283684720,10740,10740,10740,10740,0
20230911,180500,2283684720,10740,10740,10740,10740,0
20230911,180400,2283684720,10740,10740,10740,10740,0
20230911,180300,2283684720,10740,10740,10740,10740,0
20230911,180200,2283684720,10740,10740,10740,10740,0
20230911,180100,2283684720,10740,10740,10740,10740,0
20230911,180000,2283684720,10740,10740,10740,10740,0
20230911,175900,2283684720,10740,10740,10740,10740,0
20230911,175800,2283684720,10740,10740,10740,10740,0
20230911,175700,2283684720,10740,10740,10740,10740,0
20230911,175600,2283684720,10740,10740,10740,10740,0
20230911,175500,2283684720,10740,10740,10740,10740,0
20230911,175400,2283684720,10740,10740,10740,10740,0
20230911,175300,2283684720,10740,10740,10740,10740,0
20230911,175200,2283684720,10740,10740,10740,10740,0
20230911,175100,2283684720,10740,10740,10740,10740,0
20230911,175000,2283684720,10740,10740,10740,10740,0
20230911,174900,2283684720,10740,10740,10740,10740,0
20230911,174800,2283684720,10740,10740,10740,10740,0
20230911,174700,2283684720,10740,10740,10740,10740,0
20230911,174600,2283684720,10740,10740,10740,10740,0
20230911,174500,2283684720,10740,10740,10740,10740,3228
20230911,174400,2283684720,10740,10740,10740,10740,0
20230911,174300,2283684720,10740,10740,10740,10740,0
20230911,174200,2283684720,10740,10740,10740,10740,0
20230911,174100,2283684720,10740,10740,10740,10740,0
20230911,174000,2283684720,10740,10740,10740,10740,0
20230911,173900,2283684720,10740,10740,10740,10740,0
20230911,173800,2283684720,10740,10740,10740,10740,0
20230911,173700,2283684720,10740,10740,10740,10740,0
20230911,173600,2283684720,10740,10740,10740,10740,0
20230911,173500,2283684720,10740,10740,10740,10740,0
20230911,173400,2283684720,10740,10740,10740,10740,0
20230911,173300,2283684720,10740,10740,10740,10740,0
20230911,173200,2283684720,10740,10740,10740,10740,0
20230911,173100,2283684720,10740,10740,10740,10740,0
20230911,173000,2283684720,10740,10740,10740,10740,0
20230911,172900,2283684720,10740,10740,10740,10740,0
20230911,172800,2283684720,10740,10740,10740,10740,0
20230911,172700,2283684720,10740,10740,10740,10740,0
20230911,172600,2283684720,10740,10740,10740,10740,0
20230911,172500,2283684720,10740,10740,10740,10740,0
20230911,172400,2283684720,10740,10740,10740,10740,0
20230911,172300,2283684720,10740,10740,10740,10740,0
20230911,172200,2283684720,10740,10740,10740,10740,0
20230911,172100,2283684720,10740,10740,10740,10740,0
20230911,172000,2283684720,10740,10740,10740,10740,0
20230911,171900,2283684720,10740,10740,10740,10740,0
20230911,171800,2283684720,10740,10740,10740,10740,0
20230911,171700,2283684720,10740,10740,10740,10740,0
20230911,171600,2283684720,10740,10740,10740,10740,0
20230911,171500,2283684720,10740,10740,10740,10740,3228
20230911,171400,2283684720,10740,10740,10740,10740,0
20230911,171300,2283684720,10740,10740,10740,10740,0
20230911,171200,2283684720,10740,10740,10740,10740,0
20230911,171100,2283684720,10740,10740,10740,10740,0
20230911,171000,2283684720,10740,10740,10740,10740,0
20230911,170900,2283684720,10740,10740,10740,10740,0
20230911,170800,2283684720,10740,10740,10740,10740,0
20230911,170700,2283684720,10740,10740,10740,10740,0
20230911,170600,2283684720,10740,10740,10740,10740,0
20230911,170500,2283684720,10740,10740,10740,10740,0
20230911,170400,2283684720,10740,10740,10740,10740,0
20230911,170300,2283684720,10740,10740,10740,10740,0
20230911,170200,2283684720,10740,10740,10740,10740,0
20230911,170100,2283684720,10740,10740,10740,10740,0
20230911,170000,2283684720,10740,10740,10740,10740,0
20230911,165900,2283684720,10740,10740,10740,10740,0
20230911,165800,2283684720,10740,10740,10740,10740,0
20230911,165700,2283684720,10740,10740,10740,10740,0
20230911,165600,2283684720,10740,10740,10740,10740,0
20230911,165500,2283684720,10740,10740,10740,10740,0
20230911,165400,2283684720,10740,10740,10740,10740,0
20230911,165300,2283684720,10740,10740,10740,10740,0
20230911,165200,2283684720,10740,10740,10740,10740,0
20230911,165100,2283684720,10740,10740,10740,10740,0
20230911,165000,2283684720,10740,10740,10740,10740,0
20230911,164900,2283684720,10740,10740,10740,10740,0
20230911,164800,2283684720,10740,10740,10740,10740,0
20230911,164700,2283684720,10740,10740,10740,10740,0
20230911,164600,2283684720,10740,10740,10740,10740,0
20230911,164500,2283684720,10740,10740,10740,10740,3228
20230911,164400,2283684720,10740,10740,10740,10740,0
20230911,164300,2283684720,10740,10740,10740,10740,0
20230911,164200,2283684720,10740,10740,10740,10740,0
20230911,164100,2283684720,10740,10740,10740,10740,0
20230911,164000,2283684720,10740,10740,10740,10740,0
20230911,163900,2283684720,10740,10740,10740,10740,0
20230911,163800,2283684720,10740,10740,10740,10740,0
20230911,163700,2283684720,10740,10740,10740,10740,0
20230911,163600,2283684720,10740,10740,10740,10740,0
20230911,163500,2283684720,10740,10740,10740,10740,0
20230911,163400,2283684720,10740,10740,10740,10740,0
20230911,163300,2283684720,10740,10740,10740,10740,0
20230911,163200,2283684720,10740,10740,10740,10740,0
20230911,163100,2283684720,10740,10740,10740,10740,0
20230911,163000,2283684720,10740,10740,10740,10740,0
20230911,162900,2283684720,10740,10740,10740,10740,0
20230911,162800,2283684720,10740,10740,10740,10740,0
20230911,162700,2283684720,10740,10740,10740,10740,0
20230911,162600,2283684720,10740,10740,10740,10740,0
20230911,162500,2283684720,10740,10740,10740,10740,0
20230911,162400,2283684720,10740,10740,10740,10740,0
20230911,162300,2283684720,10740,10740,10740,10740,0
20230911,162200,2283684720,10740,10740,10740,10740,0
20230911,162100,2283684720,10740,10740,10740,10740,0
20230911,162000,2283684720,10740,10740,10740,10740,0
20230911,161900,2283684720,10740,10740,10740,10740,0
20230911,161800,2283684720,10740,10740,10740,10740,0
20230911,161700,2283684720,10740,10740,10740,10740,0
20230911,161600,2283684720,10740,10740,10740,10740,0
20230911,161500,2283684720,10740,10740,10740,10740,3228
20230911,161400,2283684720,10740,10740,10740,10740,0
20230911,161300,2283684720,10740,10740,10740,10740,0
20230911,161200,2283684720,10740,10740,10740,10740,0
20230911,161100,2283684720,10740,10740,10740,10740,0
20230911,161000,2283684720,10740,10740,10740,10740,0
20230911,160900,2283684720,10740,10740,10740,10740,0
20230911,160800,2283684720,10740,10740,10740,10740,0
20230911,160700,2283684720,10740,10740,10740,10740,0
20230911,160600,2283684720,10740,10740,10740,10740,0
20230911,160500,2283684720,10740,10740,10740,10740,0
20230911,160400,2283684720,10740,10740,10740,10740,0
20230911,160300,2283684720,10740,10740,10740,10740,0
20230911,160200,2283684720,10740,10740,10740,10740,0
20230911,160100,2283684720,10740,10740,10740,10740,0
20230911,160000,2283684720,10740,10740,10740,10740,0
20230911,155900,2283684720,10740,10740,10740,10740,0
20230911,155800,2283684720,10740,10740,10740,10740,0
20230911,155700,2283684720,10740,10740,10740,10740,0
20230911,155600,2283684720,10740,10740,10740,10740,0
20230911,155500,2283684720,10740,10740,10740,10740,0
20230911,155400,2283684720,10740,10740,10740,10740,0
20230911,155300,2283684720,10740,10740,10740,10740,0
20230911,155200,2283684720,10740,10740,10740,10740,0
20230911,155100,2283684720,10740,10740,10740,10740,0
20230911,155000,2283684720,10740,10740,10740,10740,0
20230911,154900,2283684720,10740,10740,10740,10740,0
20230911,154800,2283684720,10740,10740,10740,10740,0
20230911,154700,2283684720,10740,10740,10740,10740,0
20230911,154600,2283684720,10740,10740,10740,10740,0
20230911,154500,2283684720,10740,10740,10740,10740,3228
20230911,154400,2283684720,10740,10740,10740,10740,0
20230911,154300,2283684720,10740,10740,10740,10740,0
20230911,154200,2283684720,10740,10740,10740,10740,0
20230911,154100,2283684720,10740,10740,10740,10740,0
20230911,154000,2283684720,10740,10740,10740,10740,0
20230911,153900,2283684720,10740,10740,10740,10740,0
20230911,153800,2283684720,10740,10740,10740,10740,0
20230911,153700,2283684720,10740,10740,10740,10740,0
20230911,153600,2283684720,10740,10740,10740,10740,0
20230911,153500,2283684720,10740,10740,10740,10740,0
20230911,153400,2283684720,10740,10740,10740,10740,0
20230911,153300,2283684720,10740,10740,10740,10740,0
20230911,153200,2283684720,10740,10740,10740,10740,0
20230911,153100,2283684720,10740,10740,10740,10740,0
20230911,153000,2283684720,10740,10740,10740,10740,3228
20230911,152900,2249016000,10770,10770,10770,10770,0
20230911,152800,2249016000,10770,10770,10770,10770,0
20230911,152700,2249016000,10770,10770,10770,10770,0
20230911,152600,2249016000,10770,10770,10770,10770,0
20230911,152500,2249016000,10770,10770,10770,10770,0
20230911,152400,2249016000,10770,10770,10770,10770,0
20230911,152300,2249016000,10770,10770,10770,10770,0
20230911,152200,2249016000,10770,10770,10770,10770,0
20230911,152100,2249016000,10770,10770,10770,10770,0
20230911,152000,2249016000,10770,10770,10770,10770,0
20230911,151900,2249016000,10770,10740,10770,10730,531
20230911,151800,2243311240,10730,10710,10730,10710,123
20230911,151700,2241991750,10720,10720,10720,10720,384
20230911,151600,2237875270,10720,10740,10740,10720,103
20230911,151500,2236771070,10730,10740,10740,10730,212
20230911,151400,2234496290,10730,10730,10730,10720,482
20230911,151300,2229325140,10720,10720,10720,10720,580
20230911,151200,2223107540,10720,10720,10720,10720,10
20230911,151100,2223000340,10720,10720,10730,10710,79
20230911,151000,2222153460,10730,10730,10730,10720,249
20230911,150900,2219481700,10730,10710,10730,10710,79
20230911,150800,2218635560,10700,10720,10730,10700,186
20230911,150700,2216643280,10720,10710,10720,10710,115
20230911,150600,2215411080,10720,10710,10720,10710,199
20230911,150500,2213278410,10710,10720,10720,10710,503
20230911,150400,2207889770,10720,10710,10720,10710,364
20230911,150300,2203991140,10710,10690,10710,10690,953
20230911,150200,2193795550,10710,10700,10710,10700,18
20230911,150100,2193602820,10690,10710,10710,10690,201
20230911,150000,2191454110,10690,10720,10720,10690,320
20230911,145900,2188024310,10730,10730,10730,10730,1
20230911,145800,2188013580,10700,10730,10730,10700,236
20230911,145700,2185487430,10730,10730,10730,10730,10
20230911,145600,2185380130,10740,10730,10740,10730,10
20230911,145500,2185272780,10740,10740,10740,10740,0
20230911,145400,2185272780,10740,10740,10740,10710,773
20230911,145300,2176993590,10750,10750,10750,10750,0
20230911,145200,2176993590,10750,10750,10750,10750,13
20230911,145100,2176853840,10760,10720,10760,10720,100
20230911,145000,2175778040,10760,10760,10760,10760,0
20230911,144900,2175778040,10760,10760,10760,10760,0
20230911,144800,2175778040,10760,10690,10760,10690,78
20230911,144700,2174943300,10690,10680,10690,10680,39
20230911,144600,2174526770,10680,10680,10680,10680,52
20230911,144500,2173971410,10670,10670,10670,10670,10
20230911,144400,2173864710,10670,10670,10670,10670,535
20230911,144300,2168156260,10670,10670,10670,10650,1041
20230911,144200,2157067150,10670,10680,10680,10670,323
20230911,144100,2153620380,10680,10680,10680,10680,160
20230911,144000,2151911580,10670,10660,10670,10660,219
20230911,143900,2149575740,10680,10670,10680,10660,181
20230911,143800,2147646060,10670,10660,10670,10650,2252
20230911,143700,2123649950,10670,10660,10670,10660,135
20230911,143600,2122209780,10680,10680,10680,10670,296
20230911,143500,2119050840,10680,10680,10680,10680,986
20230911,143400,2108520360,10680,10680,10680,10680,53
20230911,143300,2107954320,10690,10700,10700,10690,233
20230911,143200,2105463450,10690,10700,10700,10690,45
20230911,143100,2104982280,10700,10700,10700,10690,75
20230911,143000,2104180130,10700,10700,10700,10700,147
20230911,142900,2102607230,10710,10710,10710,10710,7
20230911,142800,2102532260,10710,10730,10730,10700,147
20230911,142700,2100957810,10730,10700,10730,10700,181
20230911,142600,2099018650,10710,10690,10710,10680,1481
20230911,142500,2083173300,10700,10690,10700,10680,77
20230911,142400,2082350130,10690,10690,10690,10690,111
20230911,142300,2081163540,10690,10680,10690,10680,406
20230911,142200,2076824150,10680,10670,10690,10670,229
20230911,142100,2074379020,10660,10660,10670,10660,207
20230911,142000,2072171650,10670,10680,10680,10660,2026
20230911,141900,2050553500,10690,10690,10690,10680,139
20230911,141800,2049067650,10680,10670,10680,10670,1667
20230911,141700,2031275810,10680,10690,10690,10680,943
20230911,141600,2021204260,10680,10690,10690,10680,934
20230911,141500,2011220940,10690,10710,10720,10690,1008
20230911,141400,2000432090,10710,10710,10710,10710,272
20230911,141300,1997518970,10720,10720,10720,10720,92
20230911,141200,1996532730,10720,10720,10720,10720,158
20230911,141100,1994838970,10720,10720,10720,10710,474
20230911,141000,1989759860,10720,10760,10770,10720,1968
20230911,140900,1968626020,10780,10770,10780,10760,1517
20230911,140800,1952277290,10780,10780,10780,10770,80
20230911,140700,1951415270,10780,10780,10790,10780,574
20230911,140600,1945226230,10790,10780,10790,10780,97
20230911,140500,1944180060,10780,10800,10800,10780,142
20230911,140400,1942647930,10790,10790,10790,10790,66
20230911,140300,1941935790,10790,10780,10790,10780,639
20230911,140200,1935042540,10770,10770,10770,10770,187
20230911,140100,1933028550,10780,10770,10780,10770,148
20230911,140000,1931433530,10780,10780,10790,10780,358
20230911,135900,1927572820,10770,10770,10770,10770,10
20230911,135800,1927465120,10750,10750,10750,10750,0
20230911,135700,1927465120,10750,10750,10750,10750,0
20230911,135600,1927465120,10750,10750,10750,10750,0
20230911,135500,1927465120,10750,10750,10750,10750,15
20230911,135400,1927303870,10750,10750,10750,10750,45
20230911,135300,1926820120,10740,10740,10740,10740,0
20230911,135200,1926820120,10740,10800,10800,10740,964
20230911,135100,1916453710,10800,10800,10800,10800,10
20230911,135000,1916345710,10810,10810,10810,10810,0
20230911,134900,1916345710,10810,10810,10810,10810,9
20230911,134800,1916248420,10810,10800,10810,10800,12
20230911,134700,1916118750,10810,10810,10810,10810,0
20230911,134600,1916118750,10810,10810,10810,10810,0
20230911,134500,1916118750,10810,10810,10810,10800,140
20230911,134400,1914605410,10810,10770,10810,10770,22
20230911,134300,1914368210,10750,10750,10750,10750,0
20230911,134200,1914368210,10750,10760,10760,10750,80
20230911,134100,1913508130,10750,10750,10750,10750,60
20230911,134000,1912863130,10750,10770,10790,10750,967
20230911,133900,1902463190,10770,10790,10800,10770,217
20230911,133800,1900123160,10800,10800,10800,10800,1163
20230911,133700,1887562760,10800,10800,10800,10800,205
20230911,133600,1885348760,10800,10800,10800,10800,100
20230911,133500,1884268760,10800,10820,10820,10800,269
20230911,133400,1881358380,10820,10800,10820,10800,17
20230911,133300,1881174460,10820,10820,10820,10810,267
20230911,133200,1878287980,10820,10820,10820,10820,12
20230911,133100,1878158140,10820,10860,10860,10820,3408
20230911,133000,1841155760,10860,10870,10870,10860,752
20230911,132900,1832988030,10870,10860,10870,10860,143
20230911,132800,1831434240,10860,10860,10870,10850,508
20230911,132700,1825920270,10850,10840,10850,10840,55
20230911,132600,1825323560,10830,10830,10840,10830,76
20230911,132500,1824499950,10830,10830,10830,10830,11
20230911,132400,1824380820,10830,10830,10830,10830,15
20230911,132300,1824218370,10830,10830,10830,10830,195
20230911,132200,1822106520,10830,10830,10850,10830,111
20230911,132100,1820904080,10820,10800,10820,10800,32
20230911,132000,1820558150,10800,10790,10800,10790,478
20230911,131900,1815396950,10790,10800,10800,10790,123
20230911,131800,1814069550,10800,10810,10810,10790,410
20230911,131700,1809642760,10830,10840,10850,10830,71
20230911,131600,1808873120,10840,10840,10840,10840,98
20230911,131500,1807810800,10840,10800,10850,10800,1140
20230911,131400,1795484080,10790,10790,10790,10790,477
20230911,131300,1790337250,10790,10790,10790,10790,121
20230911,131200,1789031660,10790,10780,10790,10750,211
20230911,131100,1786755980,10750,10750,10750,10750,0
20230911,131000,1786755980,10750,10750,10750,10750,20
20230911,130900,1786540980,10770,10760,10770,10760,1254
20230911,130800,1773040080,10770,10760,10770,10760,52
20230911,130700,1772480460,10760,10760,10760,10760,1
20230911,130600,1772469700,10760,10760,10770,10760,357
20230911,130500,1768624840,10760,10760,10760,10760,133
20230911,130400,1767193760,10770,10770,10770,10760,50
20230911,130300,1766655300,10760,10770,10770,10760,103
20230911,130200,1765546020,10770,10770,10770,10770,0
20230911,130100,1765546020,10770,10760,10770,10760,44
20230911,130000,1765072540,10760,10760,10760,10760,40
20230911,125900,1764642140,10760,10760,10760,10760,6
20230911,125800,1764577580,10760,10760,10760,10760,0
20230911,125700,1764577580,10760,10770,10770,10760,48
20230911,125600,1764060920,10770,10760,10770,10760,22
20230911,125500,1763824190,10760,10760,10760,10760,1
20230911,125400,1763813430,10760,10770,10770,10760,9
20230911,125300,1763716570,10750,10750,10750,10750,80
20230911,125200,1762856570,10750,10750,10750,10750,0
20230911,125100,1762856570,10750,10750,10750,10750,0
20230911,125000,1762856570,10750,10750,10760,10750,165
20230911,124900,1761082720,10750,10750,10750,10750,1
20230911,124800,1761071970,10740,10750,10750,10740,166
20230911,124700,1759287780,10750,10760,10760,10750,26
20230911,124600,1759008260,10780,10780,10780,10780,1
20230911,124500,1758997480,10750,10780,10780,10750,48
20230911,124400,1758480300,10780,10760,10780,10740,62
20230911,124300,1757812670,10730,10730,10730,10730,3
20230911,124200,1757780480,10770,10730,10780,10730,442
20230911,124100,1753021370,10730,10720,10730,10720,125
20230911,124000,1751680920,10720,10710,10720,10710,70
20230911,123900,1750930620,10680,10680,10680,10680,48
20230911,123800,1750417980,10680,10690,10690,10680,87
20230911,123700,1749488690,10690,10690,10690,10690,10
20230911,123600,1749381790,10670,10670,10670,10670,10
20230911,123500,1749275090,10670,10680,10680,10670,393
20230911,123400,1745080100,10670,10700,10700,10670,719
20230911,123300,1737394090,10700,10700,10700,10690,50
20230911,123200,1736859390,10690,10710,10710,10690,25
20230911,123100,1736591840,10710,10690,10710,10690,16
20230911,123000,1736420560,10690,10690,10690,10690,111
20230911,122900,1735233970,10690,10700,10700,10690,134
20230911,122800,1733801200,10710,10700,10710,10700,33
20230911,122700,1733448090,10700,10690,10700,10690,887
20230911,122600,1723959800,10690,10690,10690,10690,0
20230911,122500,1723959800,10690,10690,10690,10690,11
20230911,122400,1723842210,10700,10700,10700,10700,15
20230911,122300,1723681710,10690,10680,10690,10680,294
20230911,122200,1720541680,10680,10680,10680,10680,1348
20230911,122100,1706145040,10690,10690,10690,10690,412
20230911,122000,1701740760,10700,10700,10700,10700,10
20230911,121900,1701633760,10700,10700,10700,10700,220
20230911,121800,1699279760,10700,10700,10700,10700,0
20230911,121700,1699279760,10700,10700,10700,10700,75
20230911,121600,1698477260,10700,10700,10700,10700,0
20230911,121500,1698477260,10700,10700,10700,10700,4
20230911,121400,1698434460,10690,10690,10690,10690,237
20230911,121300,1695900930,10690,10710,10710,10690,171
20230911,121200,1694070950,10710,10710,10710,10710,34
20230911,121100,1693706810,10720,10720,10720,10720,2
20230911,121000,1693685370,10710,10710,10710,10710,60
20230911,120900,1693042770,10710,10710,10710,10710,100
20230911,120800,1691971770,10710,10710,10710,10710,1
20230911,120700,1691961060,10740,10720,10740,10720,111
20230911,120600,1690771020,10730,10730,10730,10730,34
20230911,120500,1690406200,10720,10720,10720,10720,11
20230911,120400,1690288280,10720,10710,10720,10710,58
20230911,120300,1689667090,10680,10690,10710,10670,1406
20230911,120200,1674649810,10700,10680,10700,10680,31
20230911,120100,1674318450,10690,10690,10700,10690,261
20230911,120000,1671528260,10730,10670,10730,10670,102
20230911,115900,1670439840,10740,10720,10740,10680,1301
20230911,115800,1656519200,10720,10730,10750,10720,872
20230911,115700,1647164370,10750,10750,10750,10740,262
20230911,115600,1644347970,10730,10740,10740,10730,41
20230911,115500,1643908030,10730,10730,10730,10730,356
20230911,115400,1640088150,10720,10720,10720,10720,57
20230911,115300,1639477110,10720,10740,10760,10710,19
20230911,115200,1639273360,10730,10700,10730,10700,1373
20230911,115100,1624568690,10700,10700,10700,10690,380
20230911,115000,1620502710,10700,10690,10700,10690,97
20230911,114900,1619465730,10710,10700,10710,10690,192
20230911,114800,1617409710,10690,10690,10700,10680,67
20230911,114700,1616693720,10690,10690,10710,10690,165
20230911,114600,1614929850,10690,10680,10690,10670,394
20230911,114500,1610725420,10680,10670,10710,10670,190
20230911,114400,1608697140,10670,10670,10670,10650,928
20230911,114300,1598804000,10670,10650,10680,10640,894
20230911,114200,1589279770,10660,10720,10720,10660,3757
20230911,114100,1549097250,10720,10730,10730,10720,121
20230911,114000,1547799920,10720,10740,10740,10720,371
20230911,113900,1543819070,10730,10730,10780,10730,239
20230911,113800,1541254180,10730,10730,10740,10730,180
20230911,113700,1539322770,10720,10720,10720,10720,130
20230911,113600,1537929170,10720,10720,10720,10710,355
20230911,113500,1534123870,10720,10730,10730,10720,155
20230911,113400,1532461930,10730,10730,10730,10730,20
20230911,113300,1532247330,10730,10770,10770,10730,394
20230911,113200,1528016430,10770,10770,10770,10770,263
20230911,113100,1525183920,10770,10760,10770,10760,84
20230911,113000,1524279550,10760,10760,10760,10760,0
20230911,112900,1524279550,10760,10750,10760,10750,27
20230911,112800,1523989100,10760,10750,10770,10750,219
20230911,112700,1521633600,10750,10750,10760,10750,74
20230911,112600,1520837400,10760,10760,10760,10750,29
20230911,112500,1520525500,10750,10750,10750,10750,19
20230911,112400,1520321250,10730,10730,10730,10730,41
20230911,112300,1519881320,10730,10720,10730,10710,380
20230911,112200,1515808170,10730,10740,10740,10710,703
20230911,112100,1508271620,10740,10740,10740,10740,5
20230911,112000,1508217920,10740,10740,10740,10740,5
20230911,111900,1508164220,10730,10730,10730,10730,585
20230911,111800,1501887170,10730,10770,10780,10720,1784
20230911,111700,1482723010,10780,10820,10820,10780,858
20230911,111600,1473455050,10820,10830,10830,10820,3
20230911,111500,1473422580,10810,10810,10810,10810,31
20230911,111400,1473087470,10810,10810,10810,10800,22
20230911,111300,1472849790,10800,10830,10830,10800,763
20230911,111200,1464601460,10840,10850,10850,10840,125
20230911,111100,1463246350,10840,10870,10880,10840,70
20230911,111000,1462486300,10860,10860,10860,10860,0
20230911,110900,1462486300,10860,10860,10860,10860,0
20230911,110800,1462486300,10860,10860,10860,10860,5
20230911,110700,1462432000,10860,10860,10860,10860,0
20230911,110600,1462432000,10860,10850,10860,10850,24
20230911,110500,1462171550,10860,10850,10860,10850,28
20230911,110400,1461867690,10870,10810,10870,10810,515
20230911,110300,1456282250,10810,10810,10810,10810,101
20230911,110200,1455190440,10810,10810,10810,10810,1
20230911,110100,1455179630,10800,10800,10800,10800,1
20230911,110000,1455168830,10790,10790,10790,10790,195
20230911,105900,1453064780,10790,10790,10790,10790,10
20230911,105800,1452956880,10770,10810,10810,10770,3503
20230911,105700,1415125200,10810,10830,10830,10810,824
20230911,105600,1406205110,10830,10840,10840,10830,145
20230911,105500,1404634180,10830,10830,10830,10830,4
20230911,105400,1404590860,10830,10850,10850,10830,77
20230911,105300,1403755870,10860,10860,10860,10860,0
20230911,105200,1403755870,10860,10860,10870,10860,17
20230911,105100,1403571230,10860,10850,10860,10850,9
20230911,105000,1403473540,10870,10850,10870,10850,33
20230911,104900,1403115410,10850,10910,10910,10850,103
20230911,104800,1401996720,10870,10910,10920,10870,683
20230911,104700,1394571060,10920,10900,10920,10900,430
20230911,104600,1389875820,10900,10850,10900,10850,128
20230911,104500,1388485630,10860,10860,10860,10860,25
20230911,104400,1388214130,10880,10850,10880,10850,13
20230911,104300,1388072960,10820,10820,10820,10820,0
20230911,104200,1388072960,10820,10820,10820,10820,0
20230911,104100,1388072960,10820,10850,10850,10820,537
20230911,104000,1382251970,10850,10830,10850,10820,277
20230911,103900,1379253000,10830,10820,10830,10820,554
20230911,103800,1373258580,10830,10830,10830,10830,49
20230911,103700,1372727910,10830,10830,10830,10830,52
20230911,103600,1372164750,10820,10820,10820,10820,375
20230911,103500,1368107250,10830,10830,10830,10820,63
20230911,103400,1367425170,10850,10870,10870,10840,388
20230911,103300,1363214400,10920,10880,10950,10850,343
20230911,103200,1359482320,10880,10880,10880,10880,1
20230911,103100,1359471440,10880,10890,10890,10880,395
20230911,103000,1355170890,10900,10850,10900,10850,816
20230911,102900,1346280540,10900,10860,10920,10850,357
20230911,102800,1342400800,10870,10900,10950,10870,155
20230911,102700,1340708410,10850,10850,10850,10850,123
20230911,102600,1339373860,10870,10880,10880,10870,155
20230911,102500,1337688090,10950,10950,10950,10940,145
20230911,102400,1336100420,10950,10890,10950,10890,35
20230911,102300,1335718110,10890,10870,10890,10870,59
20230911,102200,1335076050,10880,10870,10880,10870,4
20230911,102100,1335032540,10870,10870,10870,10870,2
20230911,102000,1335010800,10840,10880,10880,10840,31
20230911,101900,1334673960,10880,10880,10880,10880,263
20230911,101800,1331812520,10830,10820,10830,10820,701
20230911,101700,1324221690,10830,10830,10830,10830,162
20230911,101600,1322467230,10830,10810,10850,10810,349
20230911,101500,1318682560,10810,10850,10850,10810,651
20230911,101400,1311627300,10850,10950,10950,10850,1253
20230911,101300,1297982000,10950,10980,11000,10950,3186
20230911,101200,1263000000,10980,10940,10980,10940,1595
20230911,101100,1245538480,10940,10910,10940,10910,348
20230911,101000,1241736770,10930,10870,10930,10870,1549
20230911,100900,1224840610,10870,10850,10870,10850,469
20230911,100800,1219748540,10840,10820,10840,10820,369
20230911,100700,1215753890,10820,10800,10820,10800,1642
20230911,100600,1198019860,10800,10780,10800,10780,560
20230911,100500,1191975050,10780,10760,10780,10760,548
20230911,100400,1186078520,10760,10790,10790,10750,321
20230911,100300,1182625920,10790,10790,10790,10790,42
20230911,100200,1182172740,10790,10730,10790,10730,834
20230911,100100,1173204560,10760,10770,10780,10760,639
20230911,100000,1166323250,10770,10740,10770,10700,1513
20230911,095900,1150036970,10750,10680,10750,10670,1743
20230911,095800,1131344070,10750,10690,10750,10660,2449
20230911,095700,1105100110,10690,10690,10690,10690,334
20230911,095600,1101529650,10660,10660,10660,10660,0
20230911,095500,1101529650,10660,10700,10700,10660,82
20230911,095400,1100655450,10700,10700,10700,10700,328
20230911,095300,1097145850,10700,10650,10700,10630,1022
20230911,095200,1086245560,10630,10620,10630,10620,269
20230911,095100,1083386380,10580,10580,10620,10580,638
20230911,095000,1076636100,10580,10580,10580,10560,641
20230911,094900,1069860220,10560,10580,10620,10560,2548
20230911,094800,1042928430,10580,10630,10630,10580,1542
20230911,094700,1026587450,10630,10640,10650,10630,475
20230911,094600,1021533650,10650,10670,10670,10640,1151
20230911,094500,1009269310,10670,10680,10680,10670,459
20230911,094400,1004368030,10680,10670,10680,10670,716
20230911,094300,996721530,10670,10670,10680,10660,72
20230911,094200,995953660,10680,10670,10680,10660,290
20230911,094100,992858310,10670,10690,10720,10670,558
20230911,094000,986898780,10680,10720,10720,10680,355
20230911,093900,983104510,10720,10700,10720,10700,100
20230911,093800,982034280,10700,10690,10700,10670,183
20230911,093700,980078340,10690,10710,10710,10670,3230
20230911,093600,945519700,10710,10720,10720,10700,1960
20230911,093500,924539020,10720,10720,10720,10710,298
20230911,093400,921345150,10720,10710,10720,10710,270
20230911,093300,918450910,10710,10700,10720,10700,64
20230911,093200,917765880,10720,10700,10720,10700,658
20230911,093100,910721230,10680,10700,10700,10680,44
20230911,093000,910250730,10700,10710,10720,10660,380
20230911,092900,906181560,10720,10680,10720,10680,46
20230911,092800,905689640,10680,10680,10720,10680,78
20230911,092700,904856560,10680,10710,10730,10680,329
20230911,092600,901341770,10710,10690,10740,10690,1018
20230911,092500,890435750,10750,10610,10750,10610,3990
20230911,092400,847785790,10600,10610,10610,10600,290
20230911,092300,844711140,10600,10680,10680,10560,2998
20230911,092200,812907080,10680,10670,10680,10670,127
20230911,092100,811551900,10670,10670,10690,10670,236
20230911,092000,809033720,10670,10690,10690,10630,204
20230911,091900,806858370,10670,10640,10690,10600,1607
20230911,091800,789793320,10680,10620,10680,10560,3451
20230911,091700,753086520,10640,10630,10650,10610,634
20230911,091600,746357590,10650,10630,10650,10620,314
20230911,091500,743019730,10630,10680,10680,10620,432
20230911,091400,738426950,10630,10630,10680,10630,568
20230911,091300,732385960,10630,10660,10700,10630,2466
20230911,091200,706119240,10660,10630,10660,10630,842
20230911,091100,697162970,10670,10610,10670,10610,3995
20230911,091000,654622480,10600,10550,10630,10530,3827
20230911,090900,614161950,10570,10610,10620,10530,8340
20230911,090800,526126530,10610,10670,10670,10610,2430
20230911,090700,500275960,10690,10650,10690,10650,638
20230911,090600,493479920,10650,10730,10730,10640,5720
20230911,090500,432445390,10720,10690,10720,10670,2017
20230911,090400,410910000,10690,10570,10720,10520,11068
20230911,090300,293726710,10580,10750,10750,10580,9105
20230911,090200,196602660,10790,10790,10790,10730,1265
20230911,090100,183012850,10790,10670,10790,10670,4363
20230911,090000,136343210,10670,10900,10900,10660,12522