stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230913,194500,3580108300,10540,10540,10540,10540,6179
20230913,194400,3580108300,10540,10540,10540,10540,0
20230913,194300,3580108300,10540,10540,10540,10540,0
20230913,194200,3580108300,10540,10540,10540,10540,0
20230913,194100,3580108300,10540,10540,10540,10540,0
20230913,194000,3580108300,10540,10540,10540,10540,0
20230913,193900,3580108300,10540,10540,10540,10540,0
20230913,193800,3580108300,10540,10540,10540,10540,0
20230913,193700,3580108300,10540,10540,10540,10540,0
20230913,193600,3580108300,10540,10540,10540,10540,0
20230913,193500,3580108300,10540,10540,10540,10540,0
20230913,193400,3580108300,10540,10540,10540,10540,0
20230913,193300,3580108300,10540,10540,10540,10540,0
20230913,193200,3580108300,10540,10540,10540,10540,0
20230913,193100,3580108300,10540,10540,10540,10540,0
20230913,193000,3580108300,10540,10540,10540,10540,0
20230913,192900,3580108300,10540,10540,10540,10540,0
20230913,192800,3580108300,10540,10540,10540,10540,0
20230913,192700,3580108300,10540,10540,10540,10540,0
20230913,192600,3580108300,10540,10540,10540,10540,0
20230913,192500,3580108300,10540,10540,10540,10540,0
20230913,192400,3580108300,10540,10540,10540,10540,0
20230913,192300,3580108300,10540,10540,10540,10540,0
20230913,192200,3580108300,10540,10540,10540,10540,0
20230913,192100,3580108300,10540,10540,10540,10540,0
20230913,192000,3580108300,10540,10540,10540,10540,0
20230913,191900,3580108300,10540,10540,10540,10540,0
20230913,191800,3580108300,10540,10540,10540,10540,0
20230913,191700,3580108300,10540,10540,10540,10540,0
20230913,191600,3580108300,10540,10540,10540,10540,0
20230913,191500,3580108300,10540,10540,10540,10540,6179
20230913,191400,3580108300,10540,10540,10540,10540,0
20230913,191300,3580108300,10540,10540,10540,10540,0
20230913,191200,3580108300,10540,10540,10540,10540,0
20230913,191100,3580108300,10540,10540,10540,10540,0
20230913,191000,3580108300,10540,10540,10540,10540,0
20230913,190900,3580108300,10540,10540,10540,10540,0
20230913,190800,3580108300,10540,10540,10540,10540,0
20230913,190700,3580108300,10540,10540,10540,10540,0
20230913,190600,3580108300,10540,10540,10540,10540,0
20230913,190500,3580108300,10540,10540,10540,10540,0
20230913,190400,3580108300,10540,10540,10540,10540,0
20230913,190300,3580108300,10540,10540,10540,10540,0
20230913,190200,3580108300,10540,10540,10540,10540,0
20230913,190100,3580108300,10540,10540,10540,10540,0
20230913,190000,3580108300,10540,10540,10540,10540,0
20230913,185900,3580108300,10540,10540,10540,10540,0
20230913,185800,3580108300,10540,10540,10540,10540,0
20230913,185700,3580108300,10540,10540,10540,10540,0
20230913,185600,3580108300,10540,10540,10540,10540,0
20230913,185500,3580108300,10540,10540,10540,10540,0
20230913,185400,3580108300,10540,10540,10540,10540,0
20230913,185300,3580108300,10540,10540,10540,10540,0
20230913,185200,3580108300,10540,10540,10540,10540,0
20230913,185100,3580108300,10540,10540,10540,10540,0
20230913,185000,3580108300,10540,10540,10540,10540,0
20230913,184900,3580108300,10540,10540,10540,10540,0
20230913,184800,3580108300,10540,10540,10540,10540,0
20230913,184700,3580108300,10540,10540,10540,10540,0
20230913,184600,3580108300,10540,10540,10540,10540,0
20230913,184500,3580108300,10540,10540,10540,10540,6179
20230913,184400,3580108300,10540,10540,10540,10540,0
20230913,184300,3580108300,10540,10540,10540,10540,0
20230913,184200,3580108300,10540,10540,10540,10540,0
20230913,184100,3580108300,10540,10540,10540,10540,0
20230913,184000,3580108300,10540,10540,10540,10540,0
20230913,183900,3580108300,10540,10540,10540,10540,0
20230913,183800,3580108300,10540,10540,10540,10540,0
20230913,183700,3580108300,10540,10540,10540,10540,0
20230913,183600,3580108300,10540,10540,10540,10540,0
20230913,183500,3580108300,10540,10540,10540,10540,0
20230913,183400,3580108300,10540,10540,10540,10540,0
20230913,183300,3580108300,10540,10540,10540,10540,0
20230913,183200,3580108300,10540,10540,10540,10540,0
20230913,183100,3580108300,10540,10540,10540,10540,0
20230913,183000,3580108300,10540,10540,10540,10540,0
20230913,182900,3580108300,10540,10540,10540,10540,0
20230913,182800,3580108300,10540,10540,10540,10540,0
20230913,182700,3580108300,10540,10540,10540,10540,0
20230913,182600,3580108300,10540,10540,10540,10540,0
20230913,182500,3580108300,10540,10540,10540,10540,0
20230913,182400,3580108300,10540,10540,10540,10540,0
20230913,182300,3580108300,10540,10540,10540,10540,0
20230913,182200,3580108300,10540,10540,10540,10540,0
20230913,182100,3580108300,10540,10540,10540,10540,0
20230913,182000,3580108300,10540,10540,10540,10540,0
20230913,181900,3580108300,10540,10540,10540,10540,0
20230913,181800,3580108300,10540,10540,10540,10540,0
20230913,181700,3580108300,10540,10540,10540,10540,0
20230913,181600,3580108300,10540,10540,10540,10540,0
20230913,181500,3580108300,10540,10540,10540,10540,6179
20230913,181400,3580108300,10540,10540,10540,10540,0
20230913,181300,3580108300,10540,10540,10540,10540,0
20230913,181200,3580108300,10540,10540,10540,10540,0
20230913,181100,3580108300,10540,10540,10540,10540,0
20230913,181000,3580108300,10540,10540,10540,10540,0
20230913,180900,3580108300,10540,10540,10540,10540,0
20230913,180800,3580108300,10540,10540,10540,10540,0
20230913,180700,3580108300,10540,10540,10540,10540,0
20230913,180600,3580108300,10540,10540,10540,10540,0
20230913,180500,3580108300,10540,10540,10540,10540,0
20230913,180400,3580108300,10540,10540,10540,10540,0
20230913,180300,3580108300,10540,10540,10540,10540,0
20230913,180200,3580108300,10540,10540,10540,10540,0
20230913,180100,3580108300,10540,10540,10540,10540,0
20230913,180000,3580108300,10540,10540,10540,10540,0
20230913,175900,3580108300,10540,10540,10540,10540,0
20230913,175800,3580108300,10540,10540,10540,10540,0
20230913,175700,3580108300,10540,10540,10540,10540,0
20230913,175600,3580108300,10540,10540,10540,10540,0
20230913,175500,3580108300,10540,10540,10540,10540,0
20230913,175400,3580108300,10540,10540,10540,10540,0
20230913,175300,3580108300,10540,10540,10540,10540,0
20230913,175200,3580108300,10540,10540,10540,10540,0
20230913,175100,3580108300,10540,10540,10540,10540,0
20230913,175000,3580108300,10540,10540,10540,10540,0
20230913,174900,3580108300,10540,10540,10540,10540,0
20230913,174800,3580108300,10540,10540,10540,10540,0
20230913,174700,3580108300,10540,10540,10540,10540,0
20230913,174600,3580108300,10540,10540,10540,10540,0
20230913,174500,3580108300,10540,10540,10540,10540,6179
20230913,174400,3580108300,10540,10540,10540,10540,0
20230913,174300,3580108300,10540,10540,10540,10540,0
20230913,174200,3580108300,10540,10540,10540,10540,0
20230913,174100,3580108300,10540,10540,10540,10540,0
20230913,174000,3580108300,10540,10540,10540,10540,0
20230913,173900,3580108300,10540,10540,10540,10540,0
20230913,173800,3580108300,10540,10540,10540,10540,0
20230913,173700,3580108300,10540,10540,10540,10540,0
20230913,173600,3580108300,10540,10540,10540,10540,0
20230913,173500,3580108300,10540,10540,10540,10540,0
20230913,173400,3580108300,10540,10540,10540,10540,0
20230913,173300,3580108300,10540,10540,10540,10540,0
20230913,173200,3580108300,10540,10540,10540,10540,0
20230913,173100,3580108300,10540,10540,10540,10540,0
20230913,173000,3580108300,10540,10540,10540,10540,0
20230913,172900,3580108300,10540,10540,10540,10540,0
20230913,172800,3580108300,10540,10540,10540,10540,0
20230913,172700,3580108300,10540,10540,10540,10540,0
20230913,172600,3580108300,10540,10540,10540,10540,0
20230913,172500,3580108300,10540,10540,10540,10540,0
20230913,172400,3580108300,10540,10540,10540,10540,0
20230913,172300,3580108300,10540,10540,10540,10540,0
20230913,172200,3580108300,10540,10540,10540,10540,0
20230913,172100,3580108300,10540,10540,10540,10540,0
20230913,172000,3580108300,10540,10540,10540,10540,0
20230913,171900,3580108300,10540,10540,10540,10540,0
20230913,171800,3580108300,10540,10540,10540,10540,0
20230913,171700,3580108300,10540,10540,10540,10540,0
20230913,171600,3580108300,10540,10540,10540,10540,0
20230913,171500,3580108300,10540,10540,10540,10540,6179
20230913,171400,3580108300,10540,10540,10540,10540,0
20230913,171300,3580108300,10540,10540,10540,10540,0
20230913,171200,3580108300,10540,10540,10540,10540,0
20230913,171100,3580108300,10540,10540,10540,10540,0
20230913,171000,3580108300,10540,10540,10540,10540,0
20230913,170900,3580108300,10540,10540,10540,10540,0
20230913,170800,3580108300,10540,10540,10540,10540,0
20230913,170700,3580108300,10540,10540,10540,10540,0
20230913,170600,3580108300,10540,10540,10540,10540,0
20230913,170500,3580108300,10540,10540,10540,10540,0
20230913,170400,3580108300,10540,10540,10540,10540,0
20230913,170300,3580108300,10540,10540,10540,10540,0
20230913,170200,3580108300,10540,10540,10540,10540,0
20230913,170100,3580108300,10540,10540,10540,10540,0
20230913,170000,3580108300,10540,10540,10540,10540,0
20230913,165900,3580108300,10540,10540,10540,10540,0
20230913,165800,3580108300,10540,10540,10540,10540,0
20230913,165700,3580108300,10540,10540,10540,10540,0
20230913,165600,3580108300,10540,10540,10540,10540,0
20230913,165500,3580108300,10540,10540,10540,10540,0
20230913,165400,3580108300,10540,10540,10540,10540,0
20230913,165300,3580108300,10540,10540,10540,10540,0
20230913,165200,3580108300,10540,10540,10540,10540,0
20230913,165100,3580108300,10540,10540,10540,10540,0
20230913,165000,3580108300,10540,10540,10540,10540,0
20230913,164900,3580108300,10540,10540,10540,10540,0
20230913,164800,3580108300,10540,10540,10540,10540,0
20230913,164700,3580108300,10540,10540,10540,10540,0
20230913,164600,3580108300,10540,10540,10540,10540,0
20230913,164500,3580108300,10540,10540,10540,10540,6179
20230913,164400,3580108300,10540,10540,10540,10540,0
20230913,164300,3580108300,10540,10540,10540,10540,0
20230913,164200,3580108300,10540,10540,10540,10540,0
20230913,164100,3580108300,10540,10540,10540,10540,0
20230913,164000,3580108300,10540,10540,10540,10540,0
20230913,163900,3580108300,10540,10540,10540,10540,0
20230913,163800,3580108300,10540,10540,10540,10540,0
20230913,163700,3580108300,10540,10540,10540,10540,0
20230913,163600,3580108300,10540,10540,10540,10540,0
20230913,163500,3580108300,10540,10540,10540,10540,0
20230913,163400,3580108300,10540,10540,10540,10540,0
20230913,163300,3580108300,10540,10540,10540,10540,0
20230913,163200,3580108300,10540,10540,10540,10540,0
20230913,163100,3580108300,10540,10540,10540,10540,0
20230913,163000,3580108300,10540,10540,10540,10540,0
20230913,162900,3580108300,10540,10540,10540,10540,0
20230913,162800,3580108300,10540,10540,10540,10540,0
20230913,162700,3580108300,10540,10540,10540,10540,0
20230913,162600,3580108300,10540,10540,10540,10540,0
20230913,162500,3580108300,10540,10540,10540,10540,0
20230913,162400,3580108300,10540,10540,10540,10540,0
20230913,162300,3580108300,10540,10540,10540,10540,0
20230913,162200,3580108300,10540,10540,10540,10540,0
20230913,162100,3580108300,10540,10540,10540,10540,0
20230913,162000,3580108300,10540,10540,10540,10540,0
20230913,161900,3580108300,10540,10540,10540,10540,0
20230913,161800,3580108300,10540,10540,10540,10540,0
20230913,161700,3580108300,10540,10540,10540,10540,0
20230913,161600,3580108300,10540,10540,10540,10540,0
20230913,161500,3580108300,10540,10540,10540,10540,6179
20230913,161400,3580108300,10540,10540,10540,10540,0
20230913,161300,3580108300,10540,10540,10540,10540,0
20230913,161200,3580108300,10540,10540,10540,10540,0
20230913,161100,3580108300,10540,10540,10540,10540,0
20230913,161000,3580108300,10540,10540,10540,10540,0
20230913,160900,3580108300,10540,10540,10540,10540,0
20230913,160800,3580108300,10540,10540,10540,10540,0
20230913,160700,3580108300,10540,10540,10540,10540,0
20230913,160600,3580108300,10540,10540,10540,10540,0
20230913,160500,3580108300,10540,10540,10540,10540,0
20230913,160400,3580108300,10540,10540,10540,10540,0
20230913,160300,3580108300,10540,10540,10540,10540,0
20230913,160200,3580108300,10540,10540,10540,10540,0
20230913,160100,3580108300,10540,10540,10540,10540,0
20230913,160000,3580108300,10540,10540,10540,10540,0
20230913,155900,3580108300,10540,10540,10540,10540,0
20230913,155800,3580108300,10540,10540,10540,10540,0
20230913,155700,3580108300,10540,10540,10540,10540,0
20230913,155600,3580108300,10540,10540,10540,10540,0
20230913,155500,3580108300,10540,10540,10540,10540,0
20230913,155400,3580108300,10540,10540,10540,10540,0
20230913,155300,3580108300,10540,10540,10540,10540,0
20230913,155200,3580108300,10540,10540,10540,10540,0
20230913,155100,3580108300,10540,10540,10540,10540,0
20230913,155000,3580108300,10540,10540,10540,10540,0
20230913,154900,3580108300,10540,10540,10540,10540,0
20230913,154800,3580108300,10540,10540,10540,10540,0
20230913,154700,3580108300,10540,10540,10540,10540,0
20230913,154600,3580108300,10540,10540,10540,10540,0
20230913,154500,3580108300,10540,10540,10540,10540,6179
20230913,154400,3580108300,10540,10540,10540,10540,0
20230913,154300,3580108300,10540,10540,10540,10540,0
20230913,154200,3580108300,10540,10540,10540,10540,0
20230913,154100,3580108300,10540,10540,10540,10540,0
20230913,154000,3580108300,10540,10540,10540,10540,0
20230913,153900,3580108300,10540,10540,10540,10540,0
20230913,153800,3580108300,10540,10540,10540,10540,0
20230913,153700,3580108300,10540,10540,10540,10540,0
20230913,153600,3580108300,10540,10540,10540,10540,0
20230913,153500,3580108300,10540,10540,10540,10540,0
20230913,153400,3580108300,10540,10540,10540,10540,0
20230913,153300,3580108300,10540,10540,10540,10540,0
20230913,153200,3580108300,10540,10540,10540,10540,0
20230913,153100,3580108300,10540,10540,10540,10540,0
20230913,153000,3580108300,10540,10540,10540,10540,6179
20230913,152900,3514981640,10570,10570,10570,10570,0
20230913,152800,3514981640,10570,10570,10570,10570,0
20230913,152700,3514981640,10570,10570,10570,10570,0
20230913,152600,3514981640,10570,10570,10570,10570,0
20230913,152500,3514981640,10570,10570,10570,10570,0
20230913,152400,3514981640,10570,10570,10570,10570,0
20230913,152300,3514981640,10570,10570,10570,10570,0
20230913,152200,3514981640,10570,10570,10570,10570,0
20230913,152100,3514981640,10570,10570,10570,10570,0
20230913,152000,3514981640,10570,10570,10570,10570,0
20230913,151900,3514981640,10570,10570,10580,10560,397
20230913,151800,3510786770,10560,10570,10570,10560,4017
20230913,151700,3468334190,10570,10580,10580,10570,928
20230913,151600,3458524440,10580,10600,10600,10570,2637
20230913,151500,3430591350,10610,10600,10610,10600,148
20230913,151400,3429021940,10610,10610,10610,10610,189
20230913,151300,3427016650,10610,10610,10610,10610,145
20230913,151200,3425478200,10610,10620,10620,10610,136
20230913,151100,3424034120,10620,10610,10620,10610,153
20230913,151000,3422409280,10600,10610,10620,10600,532
20230913,150900,3416764150,10610,10610,10610,10610,81
20230913,150800,3415904740,10610,10610,10610,10600,455
20230913,150700,3411080940,10610,10610,10610,10610,10
20230913,150600,3410974840,10610,10600,10620,10600,148
20230913,150500,3409403860,10610,10620,10620,10610,138
20230913,150400,3407938890,10620,10610,10620,10610,143
20230913,150300,3406421500,10620,10620,10630,10620,133
20230913,150200,3405007940,10630,10630,10630,10620,449
20230913,150100,3400235150,10600,10610,10630,10600,164
20230913,150000,3398493590,10600,10600,10600,10600,288
20230913,145900,3395440790,10600,10590,10600,10590,860
20230913,145800,3386324830,10590,10590,10590,10590,78
20230913,145700,3385498810,10590,10580,10590,10580,43
20230913,145600,3385043840,10580,10600,10600,10580,233
20230913,145500,3382576890,10580,10590,10600,10580,108
20230913,145400,3381432180,10590,10600,10600,10590,238
20230913,145300,3378911730,10580,10630,10630,10580,5224
20230913,145200,3323582730,10620,10620,10630,10620,36
20230913,145100,3323200290,10610,10610,10610,10610,60
20230913,145000,3322563690,10610,10610,10610,10610,258
20230913,144900,3319826310,10610,10610,10610,10610,306
20230913,144800,3316579650,10600,10600,10600,10600,24
20230913,144700,3316325250,10590,10590,10600,10590,100
20230913,144600,3315266070,10590,10610,10610,10590,4086
20230913,144500,3271945510,10620,10650,10650,10620,12718
20230913,144400,3136628060,10650,10650,10650,10640,602
20230913,144300,3130219760,10650,10640,10650,10640,165
20230913,144200,3128463220,10640,10640,10640,10640,244
20230913,144100,3125867060,10620,10620,10640,10620,228
20230913,144000,3123445680,10620,10620,10620,10620,10
20230913,143900,3123339480,10620,10620,10620,10620,356
20230913,143800,3119558760,10610,10600,10610,10600,187
20230913,143700,3117575450,10650,10600,10650,10600,182
20230913,143600,3115639950,10600,10600,10600,10600,45
20230913,143500,3115162950,10600,10610,10610,10600,83
20230913,143400,3114283040,10610,10640,10640,10610,229
20230913,143300,3111853200,10640,10640,10640,10600,54
20230913,143200,3111280530,10640,10600,10640,10600,158
20230913,143100,3109605590,10640,10590,10640,10590,283
20230913,143000,3106606370,10590,10590,10590,10590,614
20230913,142900,3100104110,10600,10600,10600,10600,48
20230913,142800,3099595310,10600,10640,10640,10590,581
20230913,142700,3093437730,10600,10630,10640,10600,102
20230913,142600,3092356460,10620,10600,10620,10600,745
20230913,142500,3084458660,10600,10600,10600,10600,345
20230913,142400,3080801660,10620,10600,10620,10600,580
20230913,142300,3074653240,10610,10620,10620,10610,1107
20230913,142200,3062907960,10620,10620,10620,10620,1
20230913,142100,3062897340,10620,10620,10620,10620,180
20230913,142000,3060985740,10620,10620,10620,10620,6
20230913,141900,3060922020,10620,10620,10620,10620,934
20230913,141800,3051002940,10630,10640,10660,10630,1389
20230913,141700,3036235680,10640,10640,10660,10640,157
20230913,141600,3034565180,10660,10660,10660,10660,0
20230913,141500,3034565180,10660,10640,10660,10640,105
20230913,141400,3033447900,10640,10650,10650,10640,1491
20230913,141300,3017571710,10660,10670,10670,10660,352
20230913,141200,3013818410,10660,10660,10660,10660,0
20230913,141100,3013818410,10660,10660,10660,10660,326
20230913,141000,3010343250,10680,10660,10680,10660,219
20230913,140900,3008008330,10660,10660,10660,10660,100
20230913,140800,3006942330,10660,10660,10660,10660,166
20230913,140700,3005172770,10660,10680,10690,10660,78
20230913,140600,3004341080,10660,10660,10660,10660,11
20230913,140500,3004223820,10690,10680,10690,10680,15
20230913,140400,3004063490,10680,10680,10680,10680,90
20230913,140300,3003102290,10680,10680,10680,10680,15
20230913,140200,3002942090,10680,10690,10690,10650,203
20230913,140100,3000778770,10690,10680,10690,10680,10
20230913,140000,3000671910,10690,10680,10690,10680,50
20230913,135900,3000137440,10650,10650,10650,10650,300
20230913,135800,2996942440,10690,10670,10690,10670,100
20230913,135700,2995873550,10650,10650,10650,10650,60
20230913,135600,2995234550,10680,10670,10680,10650,5
20230913,135500,2995181210,10650,10660,10660,10650,150
20230913,135400,2993582640,10660,10660,10660,10660,7
20230913,135300,2993508020,10660,10670,10670,10650,955
20230913,135200,2983333020,10670,10670,10670,10670,297
20230913,135100,2980164030,10670,10680,10680,10670,16
20230913,135000,2979993300,10670,10670,10670,10670,5
20230913,134900,2979939950,10680,10650,10680,10650,25
20230913,134800,2979673530,10650,10650,10650,10650,10
20230913,134700,2979567030,10660,10660,10660,10660,0
20230913,134600,2979567030,10660,10620,10660,10620,481
20230913,134500,2974453600,10620,10630,10630,10620,30
20230913,134400,2974134920,10630,10630,10630,10630,150
20230913,134300,2972540420,10670,10670,10680,10670,24
20230913,134200,2972284320,10670,10660,10670,10660,11
20230913,134100,2972166960,10670,10630,10670,10630,990
20230913,134000,2961605660,10640,10630,10640,10630,19
20230913,133900,2961403530,10630,10640,10640,10620,378
20230913,133800,2957381750,10640,10640,10640,10640,54
20230913,133700,2956807190,10640,10660,10660,10640,443
20230913,133600,2952085670,10650,10670,10670,10650,1419
20230913,133500,2936971740,10670,10650,10670,10650,45
20230913,133400,2936492470,10650,10650,10670,10650,119
20230913,133300,2935225070,10650,10650,10670,10650,202
20230913,133200,2933072770,10670,10670,10670,10670,0
20230913,133100,2933072770,10670,10640,10670,10640,2
20230913,133000,2933051460,10640,10640,10640,10610,649
20230913,132900,2926151520,10640,10640,10640,10640,0
20230913,132800,2926151520,10640,10640,10640,10640,0
20230913,132700,2926151520,10640,10640,10640,10640,4
20230913,132600,2926108960,10640,10640,10640,10640,1
20230913,132500,2926098320,10650,10690,10690,10650,128
20230913,132400,2924730140,10690,10690,10690,10650,120
20230913,132300,2923447380,10690,10650,10690,10650,58
20230913,132200,2922828290,10670,10630,10670,10630,379
20230913,132100,2918795420,10620,10610,10620,10610,947
20230913,132000,2908740330,10600,10600,10600,10590,386
20230913,131900,2904648740,10600,10600,10600,10600,20
20230913,131800,2904436740,10600,10590,10600,10590,50
20230913,131700,2903906930,10600,10600,10600,10590,338
20230913,131600,2900325130,10600,10590,10600,10590,1148
20230913,131500,2888163630,10600,10600,10600,10600,0
20230913,131400,2888163630,10600,10610,10610,10600,855
20230913,131300,2879094160,10610,10610,10620,10610,147
20230913,131200,2877534010,10600,10600,10600,10600,246
20230913,131100,2874926410,10590,10580,10590,10580,321
20230913,131000,2871527070,10580,10620,10620,10580,904
20230913,130900,2861954370,10610,10590,10610,10590,466
20230913,130800,2857019400,10590,10580,10590,10580,578
20230913,130700,2850903750,10580,10580,10580,10570,1131
20230913,130600,2838939880,10590,10650,10650,10590,7756
20230913,130500,2756629760,10660,10660,10660,10660,1
20230913,130400,2756619100,10660,10670,10670,10650,95
20230913,130300,2755607040,10670,10670,10670,10670,3
20230913,130200,2755575030,10690,10690,10690,10690,0
20230913,130100,2755575030,10690,10690,10690,10690,2
20230913,130000,2755553650,10690,10690,10690,10690,12
20230913,125900,2755425370,10690,10670,10700,10670,12
20230913,125800,2755297090,10670,10660,10670,10660,137
20230913,125700,2753835570,10660,10670,10670,10660,23
20230913,125600,2753590190,10670,10670,10670,10670,99
20230913,125500,2752533860,10670,10660,10670,10660,59
20230913,125400,2751904340,10620,10620,10620,10620,0
20230913,125300,2751904340,10620,10620,10620,10620,254
20230913,125200,2749206860,10620,10660,10670,10620,4089
20230913,125100,2705695890,10670,10670,10670,10660,41
20230913,125000,2705258620,10670,10670,10670,10670,128
20230913,124900,2703892860,10670,10700,10700,10670,1164
20230913,124800,2691456630,10730,10720,10730,10720,17
20230913,124700,2691274280,10720,10720,10720,10720,12
20230913,124600,2691145640,10720,10720,10720,10720,1
20230913,124500,2691134920,10720,10700,10740,10700,21
20230913,124400,2690909680,10690,10690,10690,10680,65
20230913,124300,2690214980,10670,10670,10670,10670,0
20230913,124200,2690214980,10670,10670,10670,10670,0
20230913,124100,2690214980,10670,10690,10690,10670,475
20230913,124000,2685145300,10690,10700,10700,10690,217
20230913,123900,2682823550,10710,10730,10730,10710,311
20230913,123800,2679490380,10750,10730,10750,10730,118
20230913,123700,2678222280,10740,10740,10740,10740,30
20230913,123600,2677900080,10760,10740,10760,10740,942
20230913,123500,2667773600,10740,10730,10740,10730,692
20230913,123400,2660341870,10740,10730,10740,10730,510
20230913,123300,2654866160,10720,10720,10720,10720,5
20230913,123200,2654812560,10720,10720,10720,10720,5
20230913,123100,2654758960,10710,10710,10710,10710,0
20230913,123000,2654758960,10710,10710,10730,10710,133
20230913,122900,2653332570,10720,10710,10720,10710,160
20230913,122800,2651617840,10710,10710,10710,10710,12
20230913,122700,2651489320,10710,10710,10710,10710,4
20230913,122600,2651446480,10710,10710,10710,10710,115
20230913,122500,2650214830,10710,10710,10720,10710,101
20230913,122400,2649133110,10690,10700,10700,10690,25
20230913,122300,2648865630,10700,10720,10720,10700,11
20230913,122200,2648747830,10710,10700,10710,10700,144
20230913,122100,2647206030,10710,10700,10710,10690,270
20230913,122000,2644319520,10700,10700,10700,10700,0
20230913,121900,2644319520,10700,10700,10700,10690,124
20230913,121800,2642992970,10700,10700,10700,10700,1
20230913,121700,2642982270,10700,10700,10700,10700,11
20230913,121600,2642864570,10700,10700,10700,10700,1
20230913,121500,2642853870,10680,10680,10680,10680,12
20230913,121400,2642725710,10680,10680,10680,10680,1021
20230913,121300,2631821430,10680,10680,10680,10680,24
20230913,121200,2631565110,10650,10660,10660,10650,190
20230913,121100,2629539810,10660,10660,10660,10660,0
20230913,121000,2629539810,10660,10680,10680,10660,2403
20230913,120900,2603883490,10710,10710,10710,10710,13
20230913,120800,2603744260,10670,10670,10670,10670,138
20230913,120700,2602271800,10670,10710,10710,10670,84
20230913,120600,2601372240,10710,10710,10710,10710,61
20230913,120500,2600718930,10700,10700,10710,10700,195
20230913,120400,2598631060,10700,10710,10710,10700,781
20230913,120300,2590269400,10710,10700,10710,10700,568
20230913,120200,2584188430,10700,10680,10700,10680,280
20230913,120100,2581193140,10680,10680,10680,10680,61
20230913,120000,2580541660,10690,10690,10690,10680,344
20230913,115900,2576866640,10690,10690,10690,10690,110
20230913,115800,2575690740,10690,10690,10690,10690,338
20230913,115700,2572077520,10690,10690,10690,10690,2
20230913,115600,2572056140,10690,10680,10690,10660,139
20230913,115500,2570571120,10660,10680,10690,10660,844
20230913,115400,2561558270,10680,10680,10680,10680,0
20230913,115300,2561558270,10680,10690,10690,10680,31
20230913,115200,2561226970,10690,10680,10690,10680,126
20230913,115100,2559881190,10670,10670,10670,10670,0
20230913,115000,2559881190,10670,10690,10690,10670,3
20230913,114900,2559849140,10680,10680,10680,10670,114
20230913,114800,2558632120,10670,10680,10680,10670,3
20230913,114700,2558600090,10680,10680,10680,10670,15
20230913,114600,2558439990,10680,10680,10680,10680,20
20230913,114500,2558226390,10680,10680,10680,10680,129
20230913,114400,2556848670,10690,10690,10690,10690,51
20230913,114300,2556303480,10640,10630,10640,10630,188
20230913,114200,2554303350,10630,10640,10640,10630,25
20230913,114100,2554037550,10630,10640,10640,10630,568
20230913,114000,2547997390,10640,10640,10640,10640,0
20230913,113900,2547997390,10640,10650,10650,10640,58
20230913,113800,2547379800,10650,10660,10660,10650,58
20230913,113700,2546761680,10650,10660,10660,10650,52
20230913,113600,2546207390,10650,10650,10650,10640,4639
20230913,113500,2496802060,10630,10650,10660,10630,499
20230913,113400,2491491000,10660,10690,10690,10660,45
20230913,113300,2491010340,10640,10650,10650,10640,419
20230913,113200,2486550320,10650,10670,10670,10650,253
20230913,113100,2483853300,10670,10670,10670,10670,45
20230913,113000,2483373150,10660,10660,10660,10660,376
20230913,112900,2479364990,10660,10640,10660,10640,301
20230913,112800,2476156350,10640,10640,10640,10640,23
20230913,112700,2475911630,10640,10640,10640,10640,0
20230913,112600,2475911630,10640,10650,10650,10640,336
20230913,112500,2472333420,10670,10650,10670,10650,148
20230913,112400,2470756780,10650,10650,10650,10650,100
20230913,112300,2469691780,10650,10650,10650,10650,48
20230913,112200,2469180580,10620,10620,10620,10620,421
20230913,112100,2464709560,10700,10610,10700,10610,1409
20230913,112000,2449674630,10610,10600,10620,10600,247
20230913,111900,2447054130,10600,10610,10610,10590,233
20230913,111800,2444584560,10610,10570,10620,10570,533
20230913,111700,2438945480,10570,10580,10630,10570,1182
20230913,111600,2426435600,10560,10630,10630,10560,2713
20230913,111500,2397730210,10630,10630,10630,10620,251
20230913,111400,2395062120,10630,10610,10630,10600,1171
20230913,111300,2382645350,10600,10650,10650,10600,2214
20230913,111200,2359137750,10650,10650,10650,10650,21
20230913,111100,2358914100,10640,10640,10640,10640,357
20230913,111000,2355115620,10640,10690,10690,10640,3985
20230913,110900,2312647890,10680,10710,10710,10680,991
20230913,110800,2302044980,10710,10710,10710,10710,246
20230913,110700,2299410320,10700,10710,10710,10700,87
20230913,110600,2298478740,10710,10720,10720,10700,156
20230913,110500,2296808470,10710,10740,10740,10710,7
20230913,110400,2296733470,10740,10740,10740,10700,92
20230913,110300,2295748630,10740,10700,10740,10690,255
20230913,110200,2293013320,10690,10740,10740,10690,141
20230913,110100,2291501840,10740,10700,10740,10700,97
20230913,110000,2290463780,10700,10770,10770,10670,5795
20230913,105900,2228253500,10770,10770,10770,10770,454
20230913,105800,2223363920,10780,10770,10780,10770,395
20230913,105700,2219109760,10770,10780,10780,10770,903
20230913,105600,2209379060,10780,10780,10790,10780,154
20230913,105500,2207717940,10790,10790,10790,10780,534
20230913,105400,2201960990,10780,10790,10790,10780,352
20230913,105300,2198165420,10790,10810,10830,10790,274
20230913,105200,2195205550,10800,10770,10810,10770,136
20230913,105100,2193740380,10770,10770,10770,10770,69
20230913,105000,2192997250,10830,10760,10830,10760,287
20230913,104900,2189909060,10750,10770,10800,10750,2658
20230913,104800,2161302300,10750,10830,10830,10750,1804
20230913,104700,2141849530,10820,10830,10850,10820,1049
20230913,104600,2130488810,10840,10890,10890,10840,3396
20230913,104500,2093592940,10890,10890,10890,10890,132
20230913,104400,2092155460,10890,10880,10890,10880,187
20230913,104300,2090119530,10880,10880,10880,10880,309
20230913,104200,2086757610,10890,10910,10910,10880,1367
20230913,104100,2071872830,10890,10880,10890,10870,544
20230913,104000,2065952480,10890,10890,10910,10880,380
20230913,103900,2061814190,10890,10890,10890,10890,249
20230913,103800,2059102580,10910,10920,10920,10900,836
20230913,103700,2049989360,10910,10910,10930,10910,251
20230913,103600,2047250120,10910,10920,10920,10900,4030
20230913,103500,2003315670,10920,10930,10930,10920,21
20230913,103400,2003086320,10930,10910,10930,10900,967
20230913,103300,1992540890,10910,10940,10940,10910,981
20230913,103200,1981813780,10950,10960,10960,10950,3103
20230913,103100,1947811380,10970,10970,10970,10960,1082
20230913,103000,1935942580,10970,10980,10980,10970,581
20230913,102900,1929565970,10980,11000,11000,10980,2447
20230913,102800,1902661760,11000,11010,11010,11000,182
20230913,102700,1900658760,11020,11030,11030,11020,546
20230913,102600,1894640750,11040,11050,11050,11040,500
20230913,102500,1889118950,11050,11050,11050,11050,501
20230913,102400,1883582900,11060,11080,11080,11060,710
20230913,102300,1875727700,11070,11110,11110,11070,1226
20230913,102200,1862133490,11110,11110,11110,11110,106
20230913,102100,1860955830,11110,11140,11150,11110,434
20230913,102000,1856119110,11140,11100,11140,11100,1013
20230913,101900,1844856690,11110,11100,11110,11100,561
20230913,101800,1838629010,11100,11080,11100,11070,509
20230913,101700,1832981280,11100,11100,11100,11100,679
20230913,101600,1825444380,11100,11090,11100,11090,97
20230913,101500,1824367690,11100,11090,11100,11090,204
20230913,101400,1822105290,11090,11070,11090,11070,967
20230913,101300,1811384040,11050,11060,11070,11050,176
20230913,101200,1809439060,11050,11070,11070,11050,201
20230913,101100,1807216670,11070,11050,11080,11050,187
20230913,101000,1805148290,11080,11070,11080,11040,533
20230913,100900,1799248590,11080,11050,11080,11050,213
20230913,100800,1796894880,11050,11050,11050,11050,21
20230913,100700,1796662830,11030,11050,11050,11020,664
20230913,100600,1789338160,11060,11080,11090,11050,2535
20230913,100500,1761258590,11080,11070,11080,11060,210
20230913,100400,1758934900,11070,11060,11070,11060,48
20230913,100300,1758403680,11040,11040,11040,11040,0
20230913,100200,1758403680,11040,11070,11070,11030,102
20230913,100100,1757277500,11080,11060,11080,11020,113
20230913,100000,1756026510,11010,11050,11050,11010,51
20230913,095900,1755463000,11010,11020,11020,11000,1082
20230913,095800,1743548660,11020,11040,11040,11020,896
20230913,095700,1733666980,11050,11100,11110,11050,106
20230913,095600,1732494250,11110,11080,11110,11050,617
20230913,095500,1725657060,11050,11010,11050,11010,1111
20230913,095400,1713401290,11010,11020,11020,10990,1218
20230913,095300,1700005750,11020,11010,11020,11010,316
20230913,095200,1696525000,11010,11010,11020,10980,1591
20230913,095100,1679032570,11010,11020,11020,10990,725
20230913,095000,1671059920,10990,11080,11100,10980,9748
20230913,094900,1563611610,11080,11190,11190,10860,13305
20230913,094800,1416163590,11200,11250,11250,11200,2757
20230913,094700,1385260200,11240,11260,11270,11240,3350
20230913,094600,1347568700,11270,11300,11310,11270,2420
20230913,094500,1320229410,11300,11310,11310,11300,1085
20230913,094400,1307961840,11320,11310,11320,11310,499
20230913,094300,1302313360,11320,11310,11330,11310,543
20230913,094200,1296168350,11310,11330,11330,11310,1205
20230913,094100,1282533690,11330,11350,11380,11330,2344
20230913,094000,1255936790,11350,11370,11370,11350,759
20230913,093900,1247317310,11360,11450,11450,11360,624
20230913,093800,1240214460,11460,11440,11460,11400,598
20230913,093700,1233366420,11440,11460,11460,11420,775
20230913,093600,1224514470,11460,11400,11460,11400,1061
20230913,093500,1212393680,11390,11370,11390,11370,152
20230913,093400,1210663420,11370,11350,11370,11350,178
20230913,093300,1208639620,11370,11350,11370,11350,65
20230913,093200,1207901050,11350,11350,11350,11350,319
20230913,093100,1204280400,11350,11350,11360,11350,780
20230913,093000,1195426430,11360,11370,11400,11360,689
20230913,092900,1187586490,11370,11350,11370,11330,3365
20230913,092800,1149390300,11350,11350,11360,11350,1499
20230913,092700,1132376440,11400,11400,11420,11350,1152
20230913,092600,1119249540,11400,11410,11420,11400,5115
20230913,092500,1060905380,11410,11420,11420,11400,1934
20230913,092400,1038831040,11420,11450,11450,11410,4355
20230913,092300,989000090,11460,11480,11480,11450,1150
20230913,092200,975813880,11490,11560,11560,11490,855
20230913,092100,965939800,11550,11540,11590,11540,2561
20230913,092000,936314500,11540,11460,11540,11450,2149
20230913,091900,911627590,11460,11440,11480,11440,547
20230913,091800,905368070,11440,11460,11460,11440,2671
20230913,091700,874782180,11450,11520,11530,11450,2092
20230913,091600,850756810,11530,11500,11550,11480,3128
20230913,091500,814765690,11500,11550,11550,11500,382
20230913,091400,810357100,11550,11590,11600,11520,3667
20230913,091300,767962260,11590,11530,11590,11520,689
20230913,091200,759992080,11520,11440,11520,11440,1480
20230913,091100,742985470,11440,11590,11620,11320,17089
20230913,091000,546407720,11600,11520,11700,11510,12950
20230913,090900,396101390,11530,11500,11560,11490,4158
20230913,090800,348188010,11490,11450,11490,11420,2636
20230913,090700,317969520,11450,11350,11450,11350,4306
20230913,090600,268791710,11370,11310,11370,11290,678
20230913,090500,261097910,11260,11230,11300,11230,344
20230913,090400,257221020,11220,11230,11230,11190,2863
20230913,090300,225134000,11290,11290,11350,11290,2257
20230913,090200,199646600,11350,11250,11360,11250,822
20230913,090100,190333180,11250,11300,11330,11110,5167
20230913,090000,132298190,11300,11440,11500,11280,11541