stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230912,194500,3328901700,11290,11290,11290,11290,6629
20230912,194400,3328901700,11290,11290,11290,11290,0
20230912,194300,3328901700,11290,11290,11290,11290,0
20230912,194200,3328901700,11290,11290,11290,11290,0
20230912,194100,3328901700,11290,11290,11290,11290,0
20230912,194000,3328901700,11290,11290,11290,11290,0
20230912,193900,3328901700,11290,11290,11290,11290,0
20230912,193800,3328901700,11290,11290,11290,11290,0
20230912,193700,3328901700,11290,11290,11290,11290,0
20230912,193600,3328901700,11290,11290,11290,11290,0
20230912,193500,3328901700,11290,11290,11290,11290,0
20230912,193400,3328901700,11290,11290,11290,11290,0
20230912,193300,3328901700,11290,11290,11290,11290,0
20230912,193200,3328901700,11290,11290,11290,11290,0
20230912,193100,3328901700,11290,11290,11290,11290,0
20230912,193000,3328901700,11290,11290,11290,11290,0
20230912,192900,3328901700,11290,11290,11290,11290,0
20230912,192800,3328901700,11290,11290,11290,11290,0
20230912,192700,3328901700,11290,11290,11290,11290,0
20230912,192600,3328901700,11290,11290,11290,11290,0
20230912,192500,3328901700,11290,11290,11290,11290,0
20230912,192400,3328901700,11290,11290,11290,11290,0
20230912,192300,3328901700,11290,11290,11290,11290,0
20230912,192200,3328901700,11290,11290,11290,11290,0
20230912,192100,3328901700,11290,11290,11290,11290,0
20230912,192000,3328901700,11290,11290,11290,11290,0
20230912,191900,3328901700,11290,11290,11290,11290,0
20230912,191800,3328901700,11290,11290,11290,11290,0
20230912,191700,3328901700,11290,11290,11290,11290,0
20230912,191600,3328901700,11290,11290,11290,11290,0
20230912,191500,3328901700,11290,11290,11290,11290,6629
20230912,191400,3328901700,11290,11290,11290,11290,0
20230912,191300,3328901700,11290,11290,11290,11290,0
20230912,191200,3328901700,11290,11290,11290,11290,0
20230912,191100,3328901700,11290,11290,11290,11290,0
20230912,191000,3328901700,11290,11290,11290,11290,0
20230912,190900,3328901700,11290,11290,11290,11290,0
20230912,190800,3328901700,11290,11290,11290,11290,0
20230912,190700,3328901700,11290,11290,11290,11290,0
20230912,190600,3328901700,11290,11290,11290,11290,0
20230912,190500,3328901700,11290,11290,11290,11290,0
20230912,190400,3328901700,11290,11290,11290,11290,0
20230912,190300,3328901700,11290,11290,11290,11290,0
20230912,190200,3328901700,11290,11290,11290,11290,0
20230912,190100,3328901700,11290,11290,11290,11290,0
20230912,190000,3328901700,11290,11290,11290,11290,0
20230912,185900,3328901700,11290,11290,11290,11290,0
20230912,185800,3328901700,11290,11290,11290,11290,0
20230912,185700,3328901700,11290,11290,11290,11290,0
20230912,185600,3328901700,11290,11290,11290,11290,0
20230912,185500,3328901700,11290,11290,11290,11290,0
20230912,185400,3328901700,11290,11290,11290,11290,0
20230912,185300,3328901700,11290,11290,11290,11290,0
20230912,185200,3328901700,11290,11290,11290,11290,0
20230912,185100,3328901700,11290,11290,11290,11290,0
20230912,185000,3328901700,11290,11290,11290,11290,0
20230912,184900,3328901700,11290,11290,11290,11290,0
20230912,184800,3328901700,11290,11290,11290,11290,0
20230912,184700,3328901700,11290,11290,11290,11290,0
20230912,184600,3328901700,11290,11290,11290,11290,0
20230912,184500,3328901700,11290,11290,11290,11290,6629
20230912,184400,3328901700,11290,11290,11290,11290,0
20230912,184300,3328901700,11290,11290,11290,11290,0
20230912,184200,3328901700,11290,11290,11290,11290,0
20230912,184100,3328901700,11290,11290,11290,11290,0
20230912,184000,3328901700,11290,11290,11290,11290,0
20230912,183900,3328901700,11290,11290,11290,11290,0
20230912,183800,3328901700,11290,11290,11290,11290,0
20230912,183700,3328901700,11290,11290,11290,11290,0
20230912,183600,3328901700,11290,11290,11290,11290,0
20230912,183500,3328901700,11290,11290,11290,11290,0
20230912,183400,3328901700,11290,11290,11290,11290,0
20230912,183300,3328901700,11290,11290,11290,11290,0
20230912,183200,3328901700,11290,11290,11290,11290,0
20230912,183100,3328901700,11290,11290,11290,11290,0
20230912,183000,3328901700,11290,11290,11290,11290,0
20230912,182900,3328901700,11290,11290,11290,11290,0
20230912,182800,3328901700,11290,11290,11290,11290,0
20230912,182700,3328901700,11290,11290,11290,11290,0
20230912,182600,3328901700,11290,11290,11290,11290,0
20230912,182500,3328901700,11290,11290,11290,11290,0
20230912,182400,3328901700,11290,11290,11290,11290,0
20230912,182300,3328901700,11290,11290,11290,11290,0
20230912,182200,3328901700,11290,11290,11290,11290,0
20230912,182100,3328901700,11290,11290,11290,11290,0
20230912,182000,3328901700,11290,11290,11290,11290,0
20230912,181900,3328901700,11290,11290,11290,11290,0
20230912,181800,3328901700,11290,11290,11290,11290,0
20230912,181700,3328901700,11290,11290,11290,11290,0
20230912,181600,3328901700,11290,11290,11290,11290,0
20230912,181500,3328901700,11290,11290,11290,11290,6629
20230912,181400,3328901700,11290,11290,11290,11290,0
20230912,181300,3328901700,11290,11290,11290,11290,0
20230912,181200,3328901700,11290,11290,11290,11290,0
20230912,181100,3328901700,11290,11290,11290,11290,0
20230912,181000,3328901700,11290,11290,11290,11290,0
20230912,180900,3328901700,11290,11290,11290,11290,0
20230912,180800,3328901700,11290,11290,11290,11290,0
20230912,180700,3328901700,11290,11290,11290,11290,0
20230912,180600,3328901700,11290,11290,11290,11290,0
20230912,180500,3328901700,11290,11290,11290,11290,0
20230912,180400,3328901700,11290,11290,11290,11290,0
20230912,180300,3328901700,11290,11290,11290,11290,0
20230912,180200,3328901700,11290,11290,11290,11290,0
20230912,180100,3328901700,11290,11290,11290,11290,0
20230912,180000,3328901700,11290,11290,11290,11290,0
20230912,175900,3328901700,11290,11290,11290,11290,0
20230912,175800,3328901700,11290,11290,11290,11290,0
20230912,175700,3328901700,11290,11290,11290,11290,0
20230912,175600,3328901700,11290,11290,11290,11290,0
20230912,175500,3328901700,11290,11290,11290,11290,0
20230912,175400,3328901700,11290,11290,11290,11290,0
20230912,175300,3328901700,11290,11290,11290,11290,0
20230912,175200,3328901700,11290,11290,11290,11290,0
20230912,175100,3328901700,11290,11290,11290,11290,0
20230912,175000,3328901700,11290,11290,11290,11290,0
20230912,174900,3328901700,11290,11290,11290,11290,0
20230912,174800,3328901700,11290,11290,11290,11290,0
20230912,174700,3328901700,11290,11290,11290,11290,0
20230912,174600,3328901700,11290,11290,11290,11290,0
20230912,174500,3328901700,11290,11290,11290,11290,6629
20230912,174400,3328901700,11290,11290,11290,11290,0
20230912,174300,3328901700,11290,11290,11290,11290,0
20230912,174200,3328901700,11290,11290,11290,11290,0
20230912,174100,3328901700,11290,11290,11290,11290,0
20230912,174000,3328901700,11290,11290,11290,11290,0
20230912,173900,3328901700,11290,11290,11290,11290,0
20230912,173800,3328901700,11290,11290,11290,11290,0
20230912,173700,3328901700,11290,11290,11290,11290,0
20230912,173600,3328901700,11290,11290,11290,11290,0
20230912,173500,3328901700,11290,11290,11290,11290,0
20230912,173400,3328901700,11290,11290,11290,11290,0
20230912,173300,3328901700,11290,11290,11290,11290,0
20230912,173200,3328901700,11290,11290,11290,11290,0
20230912,173100,3328901700,11290,11290,11290,11290,0
20230912,173000,3328901700,11290,11290,11290,11290,0
20230912,172900,3328901700,11290,11290,11290,11290,0
20230912,172800,3328901700,11290,11290,11290,11290,0
20230912,172700,3328901700,11290,11290,11290,11290,0
20230912,172600,3328901700,11290,11290,11290,11290,0
20230912,172500,3328901700,11290,11290,11290,11290,0
20230912,172400,3328901700,11290,11290,11290,11290,0
20230912,172300,3328901700,11290,11290,11290,11290,0
20230912,172200,3328901700,11290,11290,11290,11290,0
20230912,172100,3328901700,11290,11290,11290,11290,0
20230912,172000,3328901700,11290,11290,11290,11290,0
20230912,171900,3328901700,11290,11290,11290,11290,0
20230912,171800,3328901700,11290,11290,11290,11290,0
20230912,171700,3328901700,11290,11290,11290,11290,0
20230912,171600,3328901700,11290,11290,11290,11290,0
20230912,171500,3328901700,11290,11290,11290,11290,6629
20230912,171400,3328901700,11290,11290,11290,11290,0
20230912,171300,3328901700,11290,11290,11290,11290,0
20230912,171200,3328901700,11290,11290,11290,11290,0
20230912,171100,3328901700,11290,11290,11290,11290,0
20230912,171000,3328901700,11290,11290,11290,11290,0
20230912,170900,3328901700,11290,11290,11290,11290,0
20230912,170800,3328901700,11290,11290,11290,11290,0
20230912,170700,3328901700,11290,11290,11290,11290,0
20230912,170600,3328901700,11290,11290,11290,11290,0
20230912,170500,3328901700,11290,11290,11290,11290,0
20230912,170400,3328901700,11290,11290,11290,11290,0
20230912,170300,3328901700,11290,11290,11290,11290,0
20230912,170200,3328901700,11290,11290,11290,11290,0
20230912,170100,3328901700,11290,11290,11290,11290,0
20230912,170000,3328901700,11290,11290,11290,11290,0
20230912,165900,3328901700,11290,11290,11290,11290,0
20230912,165800,3328901700,11290,11290,11290,11290,0
20230912,165700,3328901700,11290,11290,11290,11290,0
20230912,165600,3328901700,11290,11290,11290,11290,0
20230912,165500,3328901700,11290,11290,11290,11290,0
20230912,165400,3328901700,11290,11290,11290,11290,0
20230912,165300,3328901700,11290,11290,11290,11290,0
20230912,165200,3328901700,11290,11290,11290,11290,0
20230912,165100,3328901700,11290,11290,11290,11290,0
20230912,165000,3328901700,11290,11290,11290,11290,0
20230912,164900,3328901700,11290,11290,11290,11290,0
20230912,164800,3328901700,11290,11290,11290,11290,0
20230912,164700,3328901700,11290,11290,11290,11290,0
20230912,164600,3328901700,11290,11290,11290,11290,0
20230912,164500,3328901700,11290,11290,11290,11290,6629
20230912,164400,3328901700,11290,11290,11290,11290,0
20230912,164300,3328901700,11290,11290,11290,11290,0
20230912,164200,3328901700,11290,11290,11290,11290,0
20230912,164100,3328901700,11290,11290,11290,11290,0
20230912,164000,3328901700,11290,11290,11290,11290,0
20230912,163900,3328901700,11290,11290,11290,11290,0
20230912,163800,3328901700,11290,11290,11290,11290,0
20230912,163700,3328901700,11290,11290,11290,11290,0
20230912,163600,3328901700,11290,11290,11290,11290,0
20230912,163500,3328901700,11290,11290,11290,11290,0
20230912,163400,3328901700,11290,11290,11290,11290,0
20230912,163300,3328901700,11290,11290,11290,11290,0
20230912,163200,3328901700,11290,11290,11290,11290,0
20230912,163100,3328901700,11290,11290,11290,11290,0
20230912,163000,3328901700,11290,11290,11290,11290,0
20230912,162900,3328901700,11290,11290,11290,11290,0
20230912,162800,3328901700,11290,11290,11290,11290,0
20230912,162700,3328901700,11290,11290,11290,11290,0
20230912,162600,3328901700,11290,11290,11290,11290,0
20230912,162500,3328901700,11290,11290,11290,11290,0
20230912,162400,3328901700,11290,11290,11290,11290,0
20230912,162300,3328901700,11290,11290,11290,11290,0
20230912,162200,3328901700,11290,11290,11290,11290,0
20230912,162100,3328901700,11290,11290,11290,11290,0
20230912,162000,3328901700,11290,11290,11290,11290,0
20230912,161900,3328901700,11290,11290,11290,11290,0
20230912,161800,3328901700,11290,11290,11290,11290,0
20230912,161700,3328901700,11290,11290,11290,11290,0
20230912,161600,3328901700,11290,11290,11290,11290,0
20230912,161500,3328901700,11290,11290,11290,11290,6629
20230912,161400,3328901700,11290,11290,11290,11290,0
20230912,161300,3328901700,11290,11290,11290,11290,0
20230912,161200,3328901700,11290,11290,11290,11290,0
20230912,161100,3328901700,11290,11290,11290,11290,0
20230912,161000,3328901700,11290,11290,11290,11290,0
20230912,160900,3328901700,11290,11290,11290,11290,0
20230912,160800,3328901700,11290,11290,11290,11290,0
20230912,160700,3328901700,11290,11290,11290,11290,0
20230912,160600,3328901700,11290,11290,11290,11290,0
20230912,160500,3328901700,11290,11290,11290,11290,0
20230912,160400,3328901700,11290,11290,11290,11290,0
20230912,160300,3328901700,11290,11290,11290,11290,0
20230912,160200,3328901700,11290,11290,11290,11290,0
20230912,160100,3328901700,11290,11290,11290,11290,0
20230912,160000,3328901700,11290,11290,11290,11290,0
20230912,155900,3328901700,11290,11290,11290,11290,0
20230912,155800,3328901700,11290,11290,11290,11290,0
20230912,155700,3328901700,11290,11290,11290,11290,0
20230912,155600,3328901700,11290,11290,11290,11290,0
20230912,155500,3328901700,11290,11290,11290,11290,0
20230912,155400,3328901700,11290,11290,11290,11290,0
20230912,155300,3328901700,11290,11290,11290,11290,0
20230912,155200,3328901700,11290,11290,11290,11290,0
20230912,155100,3328901700,11290,11290,11290,11290,0
20230912,155000,3328901700,11290,11290,11290,11290,0
20230912,154900,3328901700,11290,11290,11290,11290,0
20230912,154800,3328901700,11290,11290,11290,11290,0
20230912,154700,3328901700,11290,11290,11290,11290,0
20230912,154600,3328901700,11290,11290,11290,11290,0
20230912,154500,3328901700,11290,11290,11290,11290,6629
20230912,154400,3328901700,11290,11290,11290,11290,0
20230912,154300,3328901700,11290,11290,11290,11290,0
20230912,154200,3328901700,11290,11290,11290,11290,0
20230912,154100,3328901700,11290,11290,11290,11290,0
20230912,154000,3328901700,11290,11290,11290,11290,0
20230912,153900,3328901700,11290,11290,11290,11290,0
20230912,153800,3328901700,11290,11290,11290,11290,0
20230912,153700,3328901700,11290,11290,11290,11290,0
20230912,153600,3328901700,11290,11290,11290,11290,0
20230912,153500,3328901700,11290,11290,11290,11290,0
20230912,153400,3328901700,11290,11290,11290,11290,0
20230912,153300,3328901700,11290,11290,11290,11290,0
20230912,153200,3328901700,11290,11290,11290,11290,0
20230912,153100,3328901700,11290,11290,11290,11290,0
20230912,153000,3328901700,11290,11290,11290,11290,6629
20230912,152900,3254060290,11260,11260,11260,11260,0
20230912,152800,3254060290,11260,11260,11260,11260,0
20230912,152700,3254060290,11260,11260,11260,11260,0
20230912,152600,3254060290,11260,11260,11260,11260,0
20230912,152500,3254060290,11260,11260,11260,11260,0
20230912,152400,3254060290,11260,11260,11260,11260,0
20230912,152300,3254060290,11260,11260,11260,11260,0
20230912,152200,3254060290,11260,11260,11260,11260,0
20230912,152100,3254060290,11260,11260,11260,11260,0
20230912,152000,3254060290,11260,11260,11260,11260,0
20230912,151900,3254060290,11260,11260,11280,11250,1394
20230912,151800,3238356980,11260,11260,11260,11250,403
20230912,151700,3233822070,11260,11250,11260,11240,1421
20230912,151600,3217845230,11240,11250,11260,11240,507
20230912,151500,3212143380,11250,11230,11260,11230,1327
20230912,151400,3197223350,11160,11210,11250,11140,624
20230912,151300,3190229240,11210,11180,11260,11180,362
20230912,151200,3186170910,11190,11130,11190,11110,1121
20230912,151100,3173706130,11120,11150,11160,11110,1166
20230912,151000,3160711170,11150,11200,11200,11150,2015
20230912,150900,3138191850,11200,11250,11270,11200,4819
20230912,150800,3084009400,11250,11270,11280,11250,3166
20230912,150700,3048343840,11270,11270,11270,11270,1111
20230912,150600,3035822870,11270,11260,11270,11260,1603
20230912,150500,3017772880,11260,11270,11270,11260,795
20230912,150400,3008816630,11280,11270,11280,11260,1118
20230912,150300,2996222090,11270,11270,11270,11270,568
20230912,150200,2989820730,11270,11280,11290,11270,1263
20230912,150100,2975578180,11280,11240,11290,11230,974
20230912,150000,2964599240,11240,11250,11290,11230,3599
20230912,145900,2924105610,11250,11250,11260,11250,1029
20230912,145800,2912524670,11260,11290,11290,11250,1819
20230912,145700,2892016910,11270,11400,11400,11260,12321
20230912,145600,2752256880,11400,11290,11400,11290,8021
20230912,145500,2661147420,11290,11190,11290,11190,8071
20230912,145400,2570498370,11190,11180,11190,11170,1040
20230912,145300,2558868560,11170,11160,11180,11160,1992
20230912,145200,2536612320,11170,11160,11170,11160,1145
20230912,145100,2523830170,11160,11160,11160,11150,795
20230912,145000,2514960480,11150,11120,11160,11110,3271
20230912,144900,2478522420,11120,11120,11120,11110,452
20230912,144800,2473496690,11120,11120,11130,11120,515
20230912,144700,2467769870,11120,11110,11120,11110,462
20230912,144600,2462636520,11110,11100,11110,11100,334
20230912,144500,2458928250,11100,11110,11130,11100,1020
20230912,144400,2447589150,11100,11080,11100,11080,2493
20230912,144300,2419941540,11080,11090,11090,11080,343
20230912,144200,2416139600,11100,11100,11100,11080,1151
20230912,144100,2403371300,11090,11080,11090,11080,408
20230912,144000,2398848340,11060,11090,11100,11060,255
20230912,143900,2396023900,11100,11070,11100,11040,2396
20230912,143800,2369469960,11070,11040,11070,11040,314
20230912,143700,2366002960,11040,11060,11070,11040,859
20230912,143600,2356518970,11040,11020,11070,11020,302
20230912,143500,2353186730,11010,10980,11050,10970,2621
20230912,143400,2324301180,11000,10970,11000,10960,3522
20230912,143300,2285569810,11000,10990,11000,10970,410
20230912,143200,2281068580,10990,10970,10990,10970,397
20230912,143100,2276712610,10970,11000,11020,10960,723
20230912,143000,2268768210,10960,11020,11030,10950,2506
20230912,142900,2241165050,11030,10990,11040,10950,625
20230912,142800,2234283740,11000,11050,11100,11000,1396
20230912,142700,2218871730,11080,11130,11190,11070,5696
20230912,142600,2155508960,11130,11060,11240,11060,4795
20230912,142500,2102057060,11070,10970,11070,10970,4932
20230912,142400,2047678730,10950,10940,10960,10940,1575
20230912,142300,2030420650,10940,10950,10950,10940,84
20230912,142200,2029500970,10940,10940,10940,10940,170
20230912,142100,2027641170,10940,10930,10950,10930,852
20230912,142000,2018317490,10930,10930,10930,10930,158
20230912,141900,2016590550,10930,10910,10930,10910,297
20230912,141800,2013347770,10910,10910,10920,10910,423
20230912,141700,2008729010,10920,10920,10930,10920,994
20230912,141600,1997873840,10920,10920,10920,10910,154
20230912,141500,1996192580,10920,10910,10930,10910,91
20230912,141400,1995198910,10910,10930,10930,10910,637
20230912,141300,1988244440,10930,10930,10930,10920,229
20230912,141200,1985743520,10920,10920,10920,10920,36
20230912,141100,1985350400,10970,10950,10970,10930,1012
20230912,141000,1974281600,10980,10950,10980,10950,104
20230912,140900,1973142770,10950,10980,10990,10950,920
20230912,140800,1963052880,10990,10990,10990,10960,752
20230912,140700,1954803890,11000,11010,11010,10960,1394
20230912,140600,1939486940,11000,11000,11000,10960,7370
20230912,140500,1858451570,10990,10990,10990,10950,638
20230912,140400,1851445430,10990,10930,10990,10930,1622
20230912,140300,1833681560,10900,10860,10940,10860,3838
20230912,140200,1791904290,10860,10840,10870,10840,307
20230912,140100,1788571850,10840,10820,10840,10820,169
20230912,140000,1786742480,10830,10840,10840,10810,750
20230912,135900,1778623080,10840,10860,10860,10830,2766
20230912,135800,1748618550,10870,10880,10890,10870,1848
20230912,135700,1728511670,10880,10890,10890,10880,286
20230912,135600,1725399080,10890,10880,10890,10880,665
20230912,135500,1718157630,10880,10840,10880,10840,2369
20230912,135400,1692414100,10850,10810,10850,10810,394
20230912,135300,1688146500,10810,10870,10870,10810,657
20230912,135200,1681032340,10870,10820,10870,10820,2646
20230912,135100,1652307350,10810,10800,10840,10800,486
20230912,135000,1647052210,10800,10800,10810,10800,564
20230912,134900,1640960360,10810,10800,10810,10800,423
20230912,134800,1636391930,10800,10830,10830,10800,1333
20230912,134700,1621991580,10830,10840,10840,10830,340
20230912,134600,1618309350,10840,10830,10840,10830,264
20230912,134500,1615449140,10830,10820,10840,10820,101
20230912,134400,1614354530,10840,10830,10840,10810,296
20230912,134300,1611146780,10830,10830,10830,10820,583
20230912,134200,1604832910,10820,10800,10820,10790,1065
20230912,134100,1593325150,10800,10810,10820,10800,811
20230912,134000,1584553520,10810,10800,10810,10770,707
20230912,133900,1576910930,10810,10760,10810,10760,1441
20230912,133800,1561346830,10790,10790,10790,10770,330
20230912,133700,1557792250,10810,10760,10810,10700,7593
20230912,133600,1476259480,10750,10750,10750,10750,1082
20230912,133500,1464627980,10750,10760,10770,10750,445
20230912,133400,1459842700,10760,10750,10760,10750,657
20230912,133300,1452773910,10750,10730,10750,10730,140
20230912,133200,1451268940,10750,10750,10750,10750,0
20230912,133100,1451268940,10750,10720,10750,10710,327
20230912,133000,1447764830,10730,10730,10730,10730,74
20230912,132900,1446970810,10730,10730,10730,10730,110
20230912,132800,1445790510,10730,10730,10740,10730,55
20230912,132700,1445200310,10730,10730,10740,10730,12
20230912,132600,1445071520,10730,10730,10730,10730,45
20230912,132500,1444588670,10730,10740,10740,10730,6
20230912,132400,1444524270,10740,10740,10740,10740,2
20230912,132300,1444502790,10740,10740,10740,10740,1
20230912,132200,1444492050,10740,10740,10740,10740,111
20230912,132100,1443299910,10740,10750,10750,10710,1353
20230912,132000,1428768820,10750,10750,10780,10740,1315
20230912,131900,1414610110,10750,10720,10750,10710,2214
20230912,131800,1390838040,10720,10730,10730,10720,19
20230912,131700,1390634260,10720,10710,10720,10710,138
20230912,131600,1389155000,10730,10700,10730,10700,947
20230912,131500,1379006570,10640,10670,10710,10640,2012
20230912,131400,1357512330,10640,10640,10670,10640,111
20230912,131300,1356328290,10640,10660,10660,10630,2801
20230912,131200,1326546600,10680,10660,10680,10660,371
20230912,131100,1322591380,10660,10660,10660,10660,0
20230912,131000,1322591380,10660,10660,10660,10660,40
20230912,130900,1322164980,10670,10670,10700,10660,188
20230912,130800,1320159000,10690,10690,10700,10690,151
20230912,130700,1318544760,10700,10700,10700,10700,20
20230912,130600,1318330760,10700,10680,10700,10680,295
20230912,130500,1315178320,10670,10680,10680,10660,114
20230912,130400,1313961830,10680,10680,10680,10680,0
20230912,130300,1313961830,10680,10690,10690,10680,206
20230912,130200,1311761030,10690,10680,10690,10680,648
20230912,130100,1304836240,10680,10660,10690,10660,196
20230912,130000,1302744350,10660,10630,10660,10630,670
20230912,125900,1295614970,10630,10630,10630,10630,870
20230912,125800,1286366870,10630,10630,10630,10630,20
20230912,125700,1286154270,10630,10630,10630,10630,0
20230912,125600,1286154270,10630,10620,10640,10620,659
20230912,125500,1279151160,10620,10630,10630,10620,411
20230912,125400,1274785230,10630,10600,10650,10600,9
20230912,125300,1274689670,10610,10600,10640,10600,1527
20230912,125200,1258472110,10600,10590,10600,10590,57
20230912,125100,1257867980,10580,10580,10580,10580,0
20230912,125000,1257867980,10580,10600,10600,10580,532
20230912,124900,1252238130,10600,10600,10600,10590,274
20230912,124800,1249335180,10590,10580,10590,10580,41
20230912,124700,1248901020,10580,10580,10580,10580,57
20230912,124600,1248297960,10580,10580,10580,10580,31
20230912,124500,1247969980,10590,10590,10590,10590,5
20230912,124400,1247917030,10590,10570,10590,10570,91
20230912,124300,1246954860,10560,10560,10560,10560,37
20230912,124200,1246564140,10560,10560,10560,10560,0
20230912,124100,1246564140,10560,10560,10560,10560,15
20230912,124000,1246405740,10560,10560,10560,10560,0
20230912,123900,1246405740,10560,10560,10560,10540,85
20230912,123800,1245509730,10540,10540,10540,10540,46
20230912,123700,1245024890,10540,10540,10540,10540,0
20230912,123600,1245024890,10540,10540,10540,10540,258
20230912,123500,1242305570,10540,10540,10540,10540,30
20230912,123400,1241989370,10540,10540,10540,10540,2
20230912,123300,1241968290,10530,10550,10550,10530,1127
20230912,123200,1230099800,10570,10550,10570,10550,369
20230912,123100,1226199540,10550,10550,10550,10550,4
20230912,123000,1226157340,10530,10520,10530,10520,61
20230912,122900,1225515610,10520,10530,10530,10520,2102
20230912,122800,1203402470,10520,10520,10520,10520,1
20230912,122700,1203391950,10530,10530,10530,10520,140
20230912,122600,1201918630,10550,10530,10560,10530,256
20230912,122500,1199218180,10510,10510,10510,10510,266
20230912,122400,1196422520,10510,10510,10510,10510,38
20230912,122300,1196023140,10520,10510,10520,10510,1040
20230912,122200,1185092490,10520,10520,10520,10520,6
20230912,122100,1185029370,10520,10510,10520,10510,7
20230912,122000,1184955760,10510,10520,10520,10510,85
20230912,121900,1184062080,10510,10510,10510,10510,0
20230912,121800,1184062080,10510,10510,10510,10510,0
20230912,121700,1184062080,10510,10520,10520,10510,1097
20230912,121600,1172522950,10520,10520,10520,10520,58
20230912,121500,1171912790,10520,10520,10520,10520,0
20230912,121400,1171912790,10520,10540,10540,10520,445
20230912,121300,1167230610,10540,10540,10540,10540,14
20230912,121200,1167083050,10510,10540,10540,10510,415
20230912,121100,1162716650,10530,10530,10530,10530,446
20230912,121000,1158020270,10550,10570,10570,10530,1294
20230912,120900,1144359830,10570,10560,10570,10550,129
20230912,120800,1142997310,10560,10560,10560,10560,150
20230912,120700,1141413310,10560,10550,10560,10550,140
20230912,120600,1139936220,10550,10550,10550,10540,17
20230912,120500,1139756980,10540,10540,10540,10540,5
20230912,120400,1139704280,10530,10530,10530,10530,20
20230912,120300,1139493680,10530,10520,10530,10520,12
20230912,120200,1139367420,10520,10520,10520,10520,1
20230912,120100,1139356900,10520,10530,10530,10520,2
20230912,120000,1139335850,10520,10510,10520,10510,2513
20230912,115900,1112899860,10510,10510,10510,10500,1641
20230912,115800,1095657920,10510,10510,10520,10510,2698
20230912,115700,1067301450,10520,10520,10520,10520,64
20230912,115600,1066628170,10520,10510,10520,10510,14
20230912,115500,1066481010,10510,10520,10520,10510,178
20230912,115400,1064609180,10510,10520,10520,10510,103
20230912,115300,1063526550,10520,10520,10520,10520,540
20230912,115200,1057845750,10520,10510,10520,10510,812
20230912,115100,1049303610,10520,10510,10520,10510,251
20230912,115000,1046665590,10520,10520,10520,10510,1037
20230912,114900,1035765160,10520,10520,10520,10520,1068
20230912,114800,1024529800,10520,10510,10520,10510,330
20230912,114700,1021060680,10510,10520,10530,10510,3091
20230912,114600,988544210,10520,10540,10540,10520,1439
20230912,114500,973397520,10530,10530,10530,10530,0
20230912,114400,973397520,10530,10530,10530,10530,0
20230912,114300,973397520,10530,10530,10530,10520,794
20230912,114200,965038150,10520,10540,10540,10520,990
20230912,114100,954620990,10530,10560,10570,10530,27
20230912,114000,954336300,10530,10530,10530,10530,0
20230912,113900,954336300,10530,10530,10530,10530,600
20230912,113800,948018300,10530,10560,10560,10530,509
20230912,113700,942655030,10560,10560,10560,10560,223
20230912,113600,940300150,10560,10560,10560,10560,52
20230912,113500,939751030,10560,10560,10560,10560,52
20230912,113400,939201910,10550,10540,10550,10540,244
20230912,113300,936627830,10540,10540,10540,10540,187
20230912,113200,934656850,10540,10540,10540,10540,62
20230912,113100,934003370,10540,10550,10550,10540,152
20230912,113000,932401280,10540,10540,10540,10530,201
20230912,112900,930283240,10540,10540,10540,10540,4
20230912,112800,930241080,10540,10540,10540,10540,101
20230912,112700,929176540,10530,10530,10530,10530,10
20230912,112600,929071240,10530,10530,10530,10530,34
20230912,112500,928713220,10530,10540,10540,10530,16
20230912,112400,928544690,10540,10530,10540,10530,725
20230912,112300,920910190,10540,10540,10540,10530,513
20230912,112200,915503190,10540,10540,10540,10540,0
20230912,112100,915503190,10540,10550,10550,10540,40
20230912,112000,915081490,10530,10530,10530,10530,0
20230912,111900,915081490,10530,10560,10560,10530,7
20230912,111800,915007750,10560,10520,10570,10520,97
20230912,111700,913987220,10520,10550,10550,10520,1621
20230912,111600,896924310,10540,10540,10580,10530,205
20230912,111500,894764030,10530,10580,10590,10530,880
20230912,111400,885491600,10530,10550,10550,10530,2000
20230912,111300,864426050,10580,10590,10590,10540,1798
20230912,111200,845465890,10550,10550,10550,10550,10
20230912,111100,845360390,10590,10590,10590,10580,119
20230912,111000,844100240,10590,10560,10590,10550,2100
20230912,110900,821940250,10590,10570,10590,10560,574
20230912,110800,815877410,10590,10590,10590,10590,2
20230912,110700,815856230,10570,10570,10570,10570,123
20230912,110600,814556120,10560,10560,10560,10560,8
20230912,110500,814471640,10560,10590,10590,10560,522
20230912,110400,808952750,10600,10600,10600,10600,0
20230912,110300,808952750,10600,10600,10600,10600,433
20230912,110200,804362950,10600,10600,10600,10600,199
20230912,110100,802253550,10600,10600,10600,10600,0
20230912,110000,802253550,10600,10620,10620,10600,287
20230912,105900,799210340,10620,10620,10620,10620,114
20230912,105800,797999660,10640,10630,10640,10630,95
20230912,105700,796989800,10630,10610,10630,10610,121
20230912,105600,795704320,10610,10620,10620,10600,113
20230912,105500,794506180,10620,10600,10630,10600,18
20230912,105400,794314990,10630,10600,10630,10600,60
20230912,105300,793677530,10590,10590,10590,10590,797
20230912,105200,785237300,10580,10580,10580,10580,74
20230912,105100,784454380,10580,10580,10580,10580,0
20230912,105000,784454380,10580,10580,10580,10580,153
20230912,104900,782835640,10580,10570,10580,10570,25
20230912,104800,782571240,10570,10590,10590,10570,98
20230912,104700,781535220,10580,10580,10580,10580,322
20230912,104600,778128460,10580,10570,10580,10570,104
20230912,104500,777028240,10560,10570,10570,10560,17
20230912,104400,776848670,10560,10560,10560,10560,30
20230912,104300,776531870,10550,10560,10570,10550,1376
20230912,104200,762005840,10560,10570,10570,10560,394
20230912,104100,757844110,10570,10570,10570,10560,44
20230912,104000,757379040,10570,10580,10580,10570,365
20230912,103900,753520850,10580,10580,10580,10570,824
20230912,103800,744811010,10580,10570,10580,10570,217
20230912,103700,742517150,10570,10570,10570,10570,269
20230912,103600,739673820,10580,10580,10580,10580,140
20230912,103500,738192620,10590,10580,10590,10580,261
20230912,103400,735429130,10580,10580,10580,10580,116
20230912,103300,734201850,10570,10570,10570,10570,292
20230912,103200,731115410,10570,10570,10570,10570,303
20230912,103100,727912700,10570,10570,10580,10560,352
20230912,103000,724191000,10570,10580,10580,10570,338
20230912,102900,720617030,10580,10580,10580,10580,0
20230912,102800,720617030,10580,10590,10590,10580,134
20230912,102700,719198270,10580,10590,10590,10570,138
20230912,102600,717738900,10590,10590,10590,10570,332
20230912,102500,714228980,10580,10590,10590,10580,1037
20230912,102400,703247300,10590,10560,10590,10560,1036
20230912,102300,692286870,10560,10580,10580,10560,370
20230912,102200,688376790,10580,10570,10580,10570,94
20230912,102100,687383090,10580,10570,10580,10570,780
20230912,102000,679137810,10570,10600,10600,10570,1965
20230912,101900,658330420,10610,10620,10620,10610,115
20230912,101800,657110090,10620,10620,10620,10620,5
20230912,101700,657056990,10600,10600,10600,10590,283
20230912,101600,654057500,10600,10610,10610,10600,477
20230912,101500,649001260,10620,10610,10620,10610,21
20230912,101400,648778250,10610,10610,10610,10610,345
20230912,101300,645117800,10610,10610,10610,10610,0
20230912,101200,645117800,10610,10610,10610,10600,204
20230912,101100,642954360,10620,10610,10620,10600,116
20230912,101000,641724490,10630,10630,10630,10630,13
20230912,100900,641586300,10630,10630,10630,10630,2
20230912,100800,641565040,10630,10600,10630,10600,252
20230912,100700,638893790,10600,10600,10600,10600,142
20230912,100600,637388590,10600,10600,10600,10600,0
20230912,100500,637388590,10600,10600,10600,10600,112
20230912,100400,636201390,10600,10600,10630,10600,303
20230912,100300,632982600,10610,10610,10610,10610,1
20230912,100200,632971990,10590,10590,10590,10590,76
20230912,100100,632167150,10590,10590,10600,10590,772
20230912,100000,623984490,10590,10590,10600,10580,192
20230912,095900,621951210,10580,10600,10600,10580,373
20230912,095800,618002500,10600,10600,10600,10600,10
20230912,095700,617896500,10580,10580,10580,10580,11
20230912,095600,617780120,10580,10580,10600,10570,1246
20230912,095500,604601800,10650,10660,10660,10590,220
20230912,095400,602259960,10680,10590,10680,10570,1541
20230912,095300,585907120,10600,10630,10630,10600,61
20230912,095200,585259550,10630,10600,10630,10600,1037
20230912,095100,574267260,10600,10640,10640,10600,1776
20230912,095000,555392480,10630,10690,10690,10630,4509
20230912,094900,507351190,10690,10690,10690,10690,157
20230912,094800,505672860,10690,10720,10720,10690,2
20230912,094700,505651450,10720,10710,10720,10690,121
20230912,094600,504357910,10690,10690,10690,10690,114
20230912,094500,503139250,10690,10700,10700,10690,256
20230912,094400,500401530,10690,10700,10700,10680,916
20230912,094300,490605920,10700,10720,10730,10700,50
20230912,094200,490069550,10730,10730,10730,10700,448
20230912,094100,485263080,10740,10740,10740,10730,55
20230912,094000,484672760,10740,10720,10740,10670,530
20230912,093900,478993480,10720,10720,10730,10720,161
20230912,093800,477267320,10720,10730,10740,10720,299
20230912,093700,474057990,10720,10670,10720,10670,137
20230912,093600,472589550,10670,10660,10740,10660,2432
20230912,093500,446588980,10660,10650,10660,10650,24
20230912,093400,446333160,10650,10650,10650,10640,901
20230912,093300,436745090,10650,10650,10650,10640,182
20230912,093200,434807990,10650,10660,10660,10650,66
20230912,093100,434104930,10670,10620,10670,10610,586
20230912,093000,427865730,10640,10620,10640,10620,125
20230912,092900,426538210,10590,10630,10630,10590,462
20230912,092800,421632420,10630,10640,10650,10610,551
20230912,092700,415779720,10610,10650,10650,10590,562
20230912,092600,409813740,10660,10660,10660,10660,22
20230912,092500,409579220,10660,10620,10670,10620,1288
20230912,092400,395874780,10620,10600,10620,10600,241
20230912,092300,393315880,10590,10560,10610,10550,2123
20230912,092200,370840770,10550,10560,10570,10550,681
20230912,092100,363649510,10540,10570,10580,10540,1319
20230912,092000,349721570,10570,10550,10580,10550,1714
20230912,091900,331632670,10550,10590,10620,10550,221
20230912,091800,329293370,10590,10630,10640,10550,1842
20230912,091700,309801320,10590,10620,10640,10590,509
20230912,091600,304393780,10620,10600,10620,10590,1311
20230912,091500,290494190,10600,10620,10620,10600,900
20230912,091400,280951680,10620,10610,10660,10610,243
20230912,091300,278371180,10600,10590,10600,10590,319
20230912,091200,274990230,10610,10600,10610,10580,486
20230912,091100,269837180,10550,10600,10600,10550,5712
20230912,091000,209425750,10600,10660,10660,10600,2187
20230912,090900,186196090,10660,10690,10690,10660,338
20230912,090800,182592860,10690,10650,10690,10650,421
20230912,090700,178104000,10650,10690,10690,10610,1094
20230912,090600,166471800,10680,10670,10680,10610,801
20230912,090500,157951440,10670,10770,10770,10670,2590
20230912,090400,130129640,10760,10750,10770,10750,979
20230912,090300,119601120,10750,10830,10830,10750,2515
20230912,090200,92466790,10790,10970,10970,10790,3007
20230912,090100,59834560,10880,10850,11000,10850,2335
20230912,090000,34221980,10850,10810,10850,10800,3166