stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230914,194300,1411824920,10700,10700,10700,10700,1552
20230914,194200,1411824920,10700,10700,10700,10700,0
20230914,194100,1411824920,10700,10700,10700,10700,0
20230914,194000,1411824920,10700,10700,10700,10700,0
20230914,193900,1411824920,10700,10700,10700,10700,0
20230914,193800,1411824920,10700,10700,10700,10700,0
20230914,193700,1411824920,10700,10700,10700,10700,0
20230914,193600,1411824920,10700,10700,10700,10700,0
20230914,193500,1411824920,10700,10700,10700,10700,0
20230914,193400,1411824920,10700,10700,10700,10700,0
20230914,193300,1411824920,10700,10700,10700,10700,0
20230914,193200,1411824920,10700,10700,10700,10700,0
20230914,193100,1411824920,10700,10700,10700,10700,0
20230914,193000,1411824920,10700,10700,10700,10700,0
20230914,192900,1411824920,10700,10700,10700,10700,0
20230914,192800,1411824920,10700,10700,10700,10700,0
20230914,192700,1411824920,10700,10700,10700,10700,0
20230914,192600,1411824920,10700,10700,10700,10700,0
20230914,192500,1411824920,10700,10700,10700,10700,0
20230914,192400,1411824920,10700,10700,10700,10700,0
20230914,192300,1411824920,10700,10700,10700,10700,0
20230914,192200,1411824920,10700,10700,10700,10700,0
20230914,192100,1411824920,10700,10700,10700,10700,0
20230914,192000,1411824920,10700,10700,10700,10700,0
20230914,191900,1411824920,10700,10700,10700,10700,0
20230914,191800,1411824920,10700,10700,10700,10700,0
20230914,191700,1411824920,10700,10700,10700,10700,0
20230914,191600,1411824920,10700,10700,10700,10700,0
20230914,191500,1411824920,10700,10700,10700,10700,0
20230914,191400,1411824920,10700,10700,10700,10700,0
20230914,191300,1411824920,10700,10700,10700,10700,1552
20230914,191200,1411824920,10700,10700,10700,10700,0
20230914,191100,1411824920,10700,10700,10700,10700,0
20230914,191000,1411824920,10700,10700,10700,10700,0
20230914,190900,1411824920,10700,10700,10700,10700,0
20230914,190800,1411824920,10700,10700,10700,10700,0
20230914,190700,1411824920,10700,10700,10700,10700,0
20230914,190600,1411824920,10700,10700,10700,10700,0
20230914,190500,1411824920,10700,10700,10700,10700,0
20230914,190400,1411824920,10700,10700,10700,10700,0
20230914,190300,1411824920,10700,10700,10700,10700,0
20230914,190200,1411824920,10700,10700,10700,10700,0
20230914,190100,1411824920,10700,10700,10700,10700,0
20230914,190000,1411824920,10700,10700,10700,10700,0
20230914,185900,1411824920,10700,10700,10700,10700,0
20230914,185800,1411824920,10700,10700,10700,10700,0
20230914,185700,1411824920,10700,10700,10700,10700,0
20230914,185600,1411824920,10700,10700,10700,10700,0
20230914,185500,1411824920,10700,10700,10700,10700,0
20230914,185400,1411824920,10700,10700,10700,10700,0
20230914,185300,1411824920,10700,10700,10700,10700,0
20230914,185200,1411824920,10700,10700,10700,10700,0
20230914,185100,1411824920,10700,10700,10700,10700,0
20230914,185000,1411824920,10700,10700,10700,10700,0
20230914,184900,1411824920,10700,10700,10700,10700,0
20230914,184800,1411824920,10700,10700,10700,10700,0
20230914,184700,1411824920,10700,10700,10700,10700,0
20230914,184600,1411824920,10700,10700,10700,10700,0
20230914,184500,1411824920,10700,10700,10700,10700,0
20230914,184400,1411824920,10700,10700,10700,10700,0
20230914,184300,1411824920,10700,10700,10700,10700,1552
20230914,184200,1411824920,10700,10700,10700,10700,0
20230914,184100,1411824920,10700,10700,10700,10700,0
20230914,184000,1411824920,10700,10700,10700,10700,0
20230914,183900,1411824920,10700,10700,10700,10700,0
20230914,183800,1411824920,10700,10700,10700,10700,0
20230914,183700,1411824920,10700,10700,10700,10700,0
20230914,183600,1411824920,10700,10700,10700,10700,0
20230914,183500,1411824920,10700,10700,10700,10700,0
20230914,183400,1411824920,10700,10700,10700,10700,0
20230914,183300,1411824920,10700,10700,10700,10700,0
20230914,183200,1411824920,10700,10700,10700,10700,0
20230914,183100,1411824920,10700,10700,10700,10700,0
20230914,183000,1411824920,10700,10700,10700,10700,0
20230914,182900,1411824920,10700,10700,10700,10700,0
20230914,182800,1411824920,10700,10700,10700,10700,0
20230914,182700,1411824920,10700,10700,10700,10700,0
20230914,182600,1411824920,10700,10700,10700,10700,0
20230914,182500,1411824920,10700,10700,10700,10700,0
20230914,182400,1411824920,10700,10700,10700,10700,0
20230914,182300,1411824920,10700,10700,10700,10700,0
20230914,182200,1411824920,10700,10700,10700,10700,0
20230914,182100,1411824920,10700,10700,10700,10700,0
20230914,182000,1411824920,10700,10700,10700,10700,0
20230914,181900,1411824920,10700,10700,10700,10700,0
20230914,181800,1411824920,10700,10700,10700,10700,0
20230914,181700,1411824920,10700,10700,10700,10700,0
20230914,181600,1411824920,10700,10700,10700,10700,0
20230914,181500,1411824920,10700,10700,10700,10700,0
20230914,181400,1411824920,10700,10700,10700,10700,0
20230914,181300,1411824920,10700,10700,10700,10700,1552
20230914,181200,1411824920,10700,10700,10700,10700,0
20230914,181100,1411824920,10700,10700,10700,10700,0
20230914,181000,1411824920,10700,10700,10700,10700,0
20230914,180900,1411824920,10700,10700,10700,10700,0
20230914,180800,1411824920,10700,10700,10700,10700,0
20230914,180700,1411824920,10700,10700,10700,10700,0
20230914,180600,1411824920,10700,10700,10700,10700,0
20230914,180500,1411824920,10700,10700,10700,10700,0
20230914,180400,1411824920,10700,10700,10700,10700,0
20230914,180300,1411824920,10700,10700,10700,10700,0
20230914,180200,1411824920,10700,10700,10700,10700,0
20230914,180100,1411824920,10700,10700,10700,10700,0
20230914,180000,1411824920,10700,10700,10700,10700,0
20230914,175900,1411824920,10700,10700,10700,10700,0
20230914,175800,1411824920,10700,10700,10700,10700,0
20230914,175700,1411824920,10700,10700,10700,10700,0
20230914,175600,1411824920,10700,10700,10700,10700,0
20230914,175500,1411824920,10700,10700,10700,10700,0
20230914,175400,1411824920,10700,10700,10700,10700,0
20230914,175300,1411824920,10700,10700,10700,10700,0
20230914,175200,1411824920,10700,10700,10700,10700,0
20230914,175100,1411824920,10700,10700,10700,10700,0
20230914,175000,1411824920,10700,10700,10700,10700,0
20230914,174900,1411824920,10700,10700,10700,10700,0
20230914,174800,1411824920,10700,10700,10700,10700,0
20230914,174700,1411824920,10700,10700,10700,10700,0
20230914,174600,1411824920,10700,10700,10700,10700,0
20230914,174500,1411824920,10700,10700,10700,10700,0
20230914,174400,1411824920,10700,10700,10700,10700,0
20230914,174300,1411824920,10700,10700,10700,10700,1552
20230914,174200,1411824920,10700,10700,10700,10700,0
20230914,174100,1411824920,10700,10700,10700,10700,0
20230914,174000,1411824920,10700,10700,10700,10700,0
20230914,173900,1411824920,10700,10700,10700,10700,0
20230914,173800,1411824920,10700,10700,10700,10700,0
20230914,173700,1411824920,10700,10700,10700,10700,0
20230914,173600,1411824920,10700,10700,10700,10700,0
20230914,173500,1411824920,10700,10700,10700,10700,0
20230914,173400,1411824920,10700,10700,10700,10700,0
20230914,173300,1411824920,10700,10700,10700,10700,0
20230914,173200,1411824920,10700,10700,10700,10700,0
20230914,173100,1411824920,10700,10700,10700,10700,0
20230914,173000,1411824920,10700,10700,10700,10700,0
20230914,172900,1411824920,10700,10700,10700,10700,0
20230914,172800,1411824920,10700,10700,10700,10700,0
20230914,172700,1411824920,10700,10700,10700,10700,0
20230914,172600,1411824920,10700,10700,10700,10700,0
20230914,172500,1411824920,10700,10700,10700,10700,0
20230914,172400,1411824920,10700,10700,10700,10700,0
20230914,172300,1411824920,10700,10700,10700,10700,0
20230914,172200,1411824920,10700,10700,10700,10700,0
20230914,172100,1411824920,10700,10700,10700,10700,0
20230914,172000,1411824920,10700,10700,10700,10700,0
20230914,171900,1411824920,10700,10700,10700,10700,0
20230914,171800,1411824920,10700,10700,10700,10700,0
20230914,171700,1411824920,10700,10700,10700,10700,0
20230914,171600,1411824920,10700,10700,10700,10700,0
20230914,171500,1411824920,10700,10700,10700,10700,0
20230914,171400,1411824920,10700,10700,10700,10700,0
20230914,171300,1411824920,10700,10700,10700,10700,1552
20230914,171200,1411824920,10700,10700,10700,10700,0
20230914,171100,1411824920,10700,10700,10700,10700,0
20230914,171000,1411824920,10700,10700,10700,10700,0
20230914,170900,1411824920,10700,10700,10700,10700,0
20230914,170800,1411824920,10700,10700,10700,10700,0
20230914,170700,1411824920,10700,10700,10700,10700,0
20230914,170600,1411824920,10700,10700,10700,10700,0
20230914,170500,1411824920,10700,10700,10700,10700,0
20230914,170400,1411824920,10700,10700,10700,10700,0
20230914,170300,1411824920,10700,10700,10700,10700,0
20230914,170200,1411824920,10700,10700,10700,10700,0
20230914,170100,1411824920,10700,10700,10700,10700,0
20230914,170000,1411824920,10700,10700,10700,10700,0
20230914,165900,1411824920,10700,10700,10700,10700,0
20230914,165800,1411824920,10700,10700,10700,10700,0
20230914,165700,1411824920,10700,10700,10700,10700,0
20230914,165600,1411824920,10700,10700,10700,10700,0
20230914,165500,1411824920,10700,10700,10700,10700,0
20230914,165400,1411824920,10700,10700,10700,10700,0
20230914,165300,1411824920,10700,10700,10700,10700,0
20230914,165200,1411824920,10700,10700,10700,10700,0
20230914,165100,1411824920,10700,10700,10700,10700,0
20230914,165000,1411824920,10700,10700,10700,10700,0
20230914,164900,1411824920,10700,10700,10700,10700,0
20230914,164800,1411824920,10700,10700,10700,10700,0
20230914,164700,1411824920,10700,10700,10700,10700,0
20230914,164600,1411824920,10700,10700,10700,10700,0
20230914,164500,1411824920,10700,10700,10700,10700,0
20230914,164400,1411824920,10700,10700,10700,10700,0
20230914,164300,1411824920,10700,10700,10700,10700,1552
20230914,164200,1411824920,10700,10700,10700,10700,0
20230914,164100,1411824920,10700,10700,10700,10700,0
20230914,164000,1411824920,10700,10700,10700,10700,0
20230914,163900,1411824920,10700,10700,10700,10700,0
20230914,163800,1411824920,10700,10700,10700,10700,0
20230914,163700,1411824920,10700,10700,10700,10700,0
20230914,163600,1411824920,10700,10700,10700,10700,0
20230914,163500,1411824920,10700,10700,10700,10700,0
20230914,163400,1411824920,10700,10700,10700,10700,0
20230914,163300,1411824920,10700,10700,10700,10700,0
20230914,163200,1411824920,10700,10700,10700,10700,0
20230914,163100,1411824920,10700,10700,10700,10700,0
20230914,163000,1411824920,10700,10700,10700,10700,0
20230914,162900,1411824920,10700,10700,10700,10700,0
20230914,162800,1411824920,10700,10700,10700,10700,0
20230914,162700,1411824920,10700,10700,10700,10700,0
20230914,162600,1411824920,10700,10700,10700,10700,0
20230914,162500,1411824920,10700,10700,10700,10700,0
20230914,162400,1411824920,10700,10700,10700,10700,0
20230914,162300,1411824920,10700,10700,10700,10700,0
20230914,162200,1411824920,10700,10700,10700,10700,0
20230914,162100,1411824920,10700,10700,10700,10700,0
20230914,162000,1411824920,10700,10700,10700,10700,0
20230914,161900,1411824920,10700,10700,10700,10700,0
20230914,161800,1411824920,10700,10700,10700,10700,0
20230914,161700,1411824920,10700,10700,10700,10700,0
20230914,161600,1411824920,10700,10700,10700,10700,0
20230914,161500,1411824920,10700,10700,10700,10700,0
20230914,161400,1411824920,10700,10700,10700,10700,0
20230914,161300,1411824920,10700,10700,10700,10700,1552
20230914,161200,1411824920,10700,10700,10700,10700,0
20230914,161100,1411824920,10700,10700,10700,10700,0
20230914,161000,1411824920,10700,10700,10700,10700,0
20230914,160900,1411824920,10700,10700,10700,10700,0
20230914,160800,1411824920,10700,10700,10700,10700,0
20230914,160700,1411824920,10700,10700,10700,10700,0
20230914,160600,1411824920,10700,10700,10700,10700,0
20230914,160500,1411824920,10700,10700,10700,10700,0
20230914,160400,1411824920,10700,10700,10700,10700,0
20230914,160300,1411824920,10700,10700,10700,10700,0
20230914,160200,1411824920,10700,10700,10700,10700,0
20230914,160100,1411824920,10700,10700,10700,10700,0
20230914,160000,1411824920,10700,10700,10700,10700,0
20230914,155900,1411824920,10700,10700,10700,10700,0
20230914,155800,1411824920,10700,10700,10700,10700,0
20230914,155700,1411824920,10700,10700,10700,10700,0
20230914,155600,1411824920,10700,10700,10700,10700,0
20230914,155500,1411824920,10700,10700,10700,10700,0
20230914,155400,1411824920,10700,10700,10700,10700,0
20230914,155300,1411824920,10700,10700,10700,10700,0
20230914,155200,1411824920,10700,10700,10700,10700,0
20230914,155100,1411824920,10700,10700,10700,10700,0
20230914,155000,1411824920,10700,10700,10700,10700,0
20230914,154900,1411824920,10700,10700,10700,10700,0
20230914,154800,1411824920,10700,10700,10700,10700,0
20230914,154700,1411824920,10700,10700,10700,10700,0
20230914,154600,1411824920,10700,10700,10700,10700,0
20230914,154500,1411824920,10700,10700,10700,10700,0
20230914,154400,1411824920,10700,10700,10700,10700,0
20230914,154300,1411824920,10700,10700,10700,10700,1552
20230914,154200,1411824920,10700,10700,10700,10700,0
20230914,154100,1411824920,10700,10700,10700,10700,0
20230914,154000,1411824920,10700,10700,10700,10700,0
20230914,153900,1411824920,10700,10700,10700,10700,0
20230914,153800,1411824920,10700,10700,10700,10700,0
20230914,153700,1411824920,10700,10700,10700,10700,0
20230914,153600,1411824920,10700,10700,10700,10700,0
20230914,153500,1411824920,10700,10700,10700,10700,0
20230914,153400,1411824920,10700,10700,10700,10700,0
20230914,153300,1411824920,10700,10700,10700,10700,0
20230914,153200,1411824920,10700,10700,10700,10700,0
20230914,153100,1411824920,10700,10700,10700,10700,0
20230914,153000,1411824920,10700,10700,10700,10700,1552
20230914,152900,1395218520,10700,10700,10700,10700,0
20230914,152800,1395218520,10700,10700,10700,10700,0
20230914,152700,1395218520,10700,10700,10700,10700,0
20230914,152600,1395218520,10700,10700,10700,10700,0
20230914,152500,1395218520,10700,10700,10700,10700,0
20230914,152400,1395218520,10700,10700,10700,10700,0
20230914,152300,1395218520,10700,10700,10700,10700,0
20230914,152200,1395218520,10700,10700,10700,10700,0
20230914,152100,1395218520,10700,10700,10700,10700,0
20230914,152000,1395218520,10700,10700,10700,10700,0
20230914,151900,1395218520,10700,10700,10700,10690,258
20230914,151800,1392458490,10700,10680,10710,10680,52
20230914,151700,1391902100,10700,10720,10720,10690,508
20230914,151600,1386460880,10730,10710,10730,10710,124
20230914,151500,1385130560,10720,10730,10750,10720,36
20230914,151400,1384744290,10750,10740,10750,10730,240
20230914,151300,1382166780,10740,10730,10740,10730,24
20230914,151200,1381909150,10730,10730,10730,10730,20
20230914,151100,1381694550,10730,10730,10730,10730,20
20230914,151000,1381479950,10730,10680,10730,10680,2
20230914,150900,1381458540,10680,10680,10680,10670,1384
20230914,150800,1366678120,10670,10670,10670,10670,0
20230914,150700,1366678120,10670,10680,10680,10670,35
20230914,150600,1366304570,10680,10680,10680,10680,109
20230914,150500,1365140450,10680,10680,10680,10670,2433
20230914,150400,1339165010,10680,10660,10680,10660,195
20230914,150300,1337083180,10680,10680,10680,10670,499
20230914,150200,1331757010,10680,10680,10680,10680,181
20230914,150100,1329823930,10700,10680,10700,10680,458
20230914,150000,1324928490,10680,10700,10700,10680,13
20230914,145900,1324789550,10670,10680,10680,10670,54
20230914,145800,1324213220,10680,10690,10690,10680,49
20230914,145700,1323689510,10690,10690,10690,10690,0
20230914,145600,1323689510,10690,10690,10690,10690,0
20230914,145500,1323689510,10690,10690,10690,10690,120
20230914,145400,1322406710,10690,10710,10710,10690,1697
20230914,145300,1304258940,10710,10710,10710,10710,28
20230914,145200,1303959060,10710,10720,10720,10710,80
20230914,145100,1303101480,10740,10740,10740,10740,0
20230914,145000,1303101480,10740,10740,10740,10740,0
20230914,144900,1303101480,10740,10740,10740,10740,0
20230914,144800,1303101480,10740,10740,10740,10740,0
20230914,144700,1303101480,10740,10740,10740,10740,100
20230914,144600,1302027480,10740,10740,10740,10740,0
20230914,144500,1302027480,10740,10740,10740,10740,1
20230914,144400,1302016740,10740,10740,10740,10740,0
20230914,144300,1302016740,10740,10740,10740,10740,211
20230914,144200,1299750600,10740,10740,10740,10740,1
20230914,144100,1299739860,10690,10730,10740,10690,10
20230914,144000,1299632590,10730,10730,10730,10730,19
20230914,143900,1299428720,10690,10730,10730,10690,52
20230914,143800,1298872800,10690,10690,10690,10690,1
20230914,143700,1298862110,10680,10680,10680,10680,0
20230914,143600,1298862110,10680,10690,10690,10680,275
20230914,143500,1295925090,10740,10740,10740,10740,0
20230914,143400,1295925090,10740,10740,10740,10740,0
20230914,143300,1295925090,10740,10740,10740,10740,50
20230914,143200,1295388090,10740,10740,10740,10740,0
20230914,143100,1295388090,10740,10680,10750,10680,2425
20230914,143000,1269343640,10680,10690,10740,10680,420
20230914,142900,1264835200,10690,10690,10690,10690,0
20230914,142800,1264835200,10690,10690,10690,10690,0
20230914,142700,1264835200,10690,10690,10690,10690,10
20230914,142600,1264728300,10690,10690,10690,10690,8
20230914,142500,1264642780,10690,10730,10730,10690,3
20230914,142400,1264610670,10730,10730,10730,10730,0
20230914,142300,1264610670,10730,10730,10730,10730,301
20230914,142200,1261380940,10690,10690,10690,10690,1
20230914,142100,1261370250,10730,10730,10730,10730,2
20230914,142000,1261348790,10730,10690,10730,10690,3
20230914,141900,1261316680,10730,10730,10730,10730,18
20230914,141800,1261123540,10730,10730,10730,10730,0
20230914,141700,1261123540,10730,10730,10730,10730,0
20230914,141600,1261123540,10730,10730,10730,10730,0
20230914,141500,1261123540,10730,10720,10730,10720,10
20230914,141400,1261016280,10730,10730,10730,10730,1
20230914,141300,1261005550,10660,10660,10660,10660,13
20230914,141200,1260866970,10660,10730,10730,10660,121
20230914,141100,1259577040,10660,10660,10660,10660,20
20230914,141000,1259363840,10730,10730,10730,10730,0
20230914,140900,1259363840,10730,10730,10730,10730,0
20230914,140800,1259363840,10730,10730,10730,10730,0
20230914,140700,1259363840,10730,10730,10730,10730,11
20230914,140600,1259245810,10700,10700,10700,10700,12
20230914,140500,1259117410,10700,10700,10700,10700,0
20230914,140400,1259117410,10700,10690,10700,10690,2
20230914,140300,1259096020,10670,10700,10700,10670,61
20230914,140200,1258445050,10700,10660,10740,10660,922
20230914,140100,1248613780,10660,10660,10660,10660,651
20230914,140000,1241674120,10660,10640,10660,10640,331
20230914,135900,1238152260,10660,10640,10660,10640,109
20230914,135800,1236992480,10650,10660,10660,10650,494
20230914,135700,1231730280,10660,10690,10690,10660,1085
20230914,135600,1220152840,10690,10690,10690,10680,35
20230914,135500,1219778740,10690,10690,10690,10690,101
20230914,135400,1218699050,10740,10740,10740,10740,0
20230914,135300,1218699050,10740,10750,10750,10680,225
20230914,135200,1216293130,10700,10700,10700,10700,4
20230914,135100,1216250330,10750,10750,10750,10750,1
20230914,135000,1216239580,10700,10710,10710,10700,176
20230914,134900,1214356080,10700,10700,10710,10700,299
20230914,134800,1211155690,10700,10700,10700,10700,316
20230914,134700,1207774490,10710,10720,10720,10710,1553
20230914,134600,1191136470,10720,10740,10740,10720,356
20230914,134500,1187317770,10740,10740,10740,10740,10
20230914,134400,1187210370,10740,10740,10740,10740,85
20230914,134300,1186297470,10750,10750,10750,10750,0
20230914,134200,1186297470,10750,10750,10750,10750,2
20230914,134100,1186275970,10750,10750,10750,10750,24
20230914,134000,1186017970,10760,10760,10760,10760,0
20230914,133900,1186017970,10760,10760,10760,10760,0
20230914,133800,1186017970,10760,10760,10760,10760,0
20230914,133700,1186017970,10760,10760,10760,10760,0
20230914,133600,1186017970,10760,10750,10760,10750,101
20230914,133500,1184932210,10750,10750,10750,10750,0
20230914,133400,1184932210,10750,10750,10750,10750,3
20230914,133300,1184899960,10730,10740,10740,10730,750
20230914,133200,1176851440,10750,10750,10750,10750,1
20230914,133100,1176840690,10740,10750,10750,10740,350
20230914,133000,1173081540,10740,10740,10740,10740,0
20230914,132900,1173081540,10740,10740,10740,10740,100
20230914,132800,1172007540,10740,10750,10750,10740,132
20230914,132700,1170589490,10750,10750,10750,10750,12
20230914,132600,1170460490,10750,10750,10750,10750,0
20230914,132500,1170460490,10750,10750,10750,10750,42
20230914,132400,1170008990,10750,10750,10750,10750,0
20230914,132300,1170008990,10750,10740,10750,10740,103
20230914,132200,1168902740,10740,10740,10740,10740,0
20230914,132100,1168902740,10740,10740,10740,10740,0
20230914,132000,1168902740,10740,10740,10740,10740,0
20230914,131900,1168902740,10740,10740,10740,10740,0
20230914,131800,1168902740,10740,10750,10750,10740,200
20230914,131700,1166754030,10760,10780,10780,10760,32
20230914,131600,1166409410,10780,10780,10780,10780,86
20230914,131500,1165482330,10760,10760,10760,10760,0
20230914,131400,1165482330,10760,10760,10760,10760,50
20230914,131300,1164944330,10760,10760,10760,10760,200
20230914,131200,1162792330,10760,10760,10760,10760,7
20230914,131100,1162717010,10760,10760,10760,10760,0
20230914,131000,1162717010,10760,10760,10760,10760,0
20230914,130900,1162717010,10760,10760,10760,10760,47
20230914,130800,1162211290,10760,10770,10770,10760,51
20230914,130700,1161662030,10770,10770,10770,10770,101
20230914,130600,1160574260,10770,10770,10770,10770,202
20230914,130500,1158398720,10770,10760,10770,10760,230
20230914,130400,1155921680,10760,10750,10760,10750,106
20230914,130300,1154781190,10770,10770,10770,10770,52
20230914,130200,1154221150,10770,10760,10770,10760,41
20230914,130100,1153779980,10750,10750,10750,10750,48
20230914,130000,1153263980,10750,10750,10750,10750,4
20230914,125900,1153220980,10750,10740,10760,10740,430
20230914,125800,1148600780,10760,10770,10770,10750,452
20230914,125700,1143741350,10770,10770,10770,10760,70
20230914,125600,1142987910,10770,10770,10770,10770,512
20230914,125500,1137473670,10780,10780,10780,10780,152
20230914,125400,1135835110,10800,10800,10800,10800,0
20230914,125300,1135835110,10800,10800,10800,10800,20
20230914,125200,1135619110,10800,10800,10800,10800,29
20230914,125100,1135305910,10800,10790,10800,10780,587
20230914,125000,1128971330,10780,10790,10790,10780,105
20230914,124900,1127839380,10790,10790,10790,10790,52
20230914,124800,1127278300,10790,10800,10800,10790,51
20230914,124700,1126727520,10800,10800,10800,10800,612
20230914,124600,1120117920,10800,10790,10800,10790,737
20230914,124500,1112159430,10790,10770,10790,10770,112
20230914,124400,1110952950,10790,10750,10790,10750,7
20230914,124300,1110877540,10740,10750,10750,10740,1011
20230914,124200,1100014400,10750,10770,10770,10750,776
20230914,124100,1091669340,10770,10790,10800,10770,310
20230914,124000,1088326840,10790,10780,10790,10780,346
20230914,123900,1084596940,10770,10760,10770,10760,273
20230914,123800,1081656930,10770,10760,10770,10760,510
20230914,123700,1076169230,10760,10740,10760,10740,29
20230914,123600,1075857210,10760,10760,10760,10760,0
20230914,123500,1075857210,10760,10760,10760,10760,10
20230914,123400,1075749610,10760,10760,10760,10760,1
20230914,123300,1075738850,10750,10750,10750,10750,0
20230914,123200,1075738850,10750,10710,10750,10710,3642
20230914,123100,1036685020,10710,10710,10710,10710,1
20230914,123000,1036674310,10710,10710,10710,10710,82
20230914,122900,1035796090,10720,10720,10720,10720,0
20230914,122800,1035796090,10720,10720,10720,10720,0
20230914,122700,1035796090,10720,10720,10720,10720,0
20230914,122600,1035796090,10720,10710,10720,10710,141
20230914,122500,1034285970,10720,10710,10720,10710,141
20230914,122400,1032775850,10710,10720,10720,10710,76
20230914,122300,1031961590,10720,10720,10720,10710,114
20230914,122200,1030739530,10720,10710,10720,10710,504
20230914,122100,1025340680,10710,10700,10710,10700,451
20230914,122000,1020514970,10700,10700,10700,10700,0
20230914,121900,1020514970,10700,10700,10700,10700,11
20230914,121800,1020397270,10680,10680,10680,10680,1
20230914,121700,1020386590,10700,10700,10700,10700,1
20230914,121600,1020375890,10670,10670,10670,10670,0
20230914,121500,1020375890,10670,10670,10670,10670,19
20230914,121400,1020173160,10670,10670,10670,10670,0
20230914,121300,1020173160,10670,10670,10670,10670,204
20230914,121200,1017996480,10670,10660,10670,10660,44
20230914,121100,1017527430,10660,10660,10660,10660,0
20230914,121000,1017527430,10660,10650,10660,10650,8
20230914,120900,1017442210,10650,10650,10650,10650,0
20230914,120800,1017442210,10650,10650,10650,10650,0
20230914,120700,1017442210,10650,10660,10660,10650,200
20230914,120600,1015311210,10660,10660,10660,10660,0
20230914,120500,1015311210,10660,10660,10660,10660,105
20230914,120400,1014191910,10670,10690,10690,10670,2197
20230914,120300,990708540,10690,10690,10690,10690,10
20230914,120200,990601640,10690,10690,10690,10690,150
20230914,120100,988998140,10690,10690,10690,10690,12
20230914,120000,988869860,10690,10690,10690,10690,53
20230914,115900,988303290,10690,10670,10690,10670,211
20230914,115800,986047820,10670,10670,10670,10670,266
20230914,115700,983209600,10660,10660,10660,10660,0
20230914,115600,983209600,10660,10660,10660,10660,0
20230914,115500,983209600,10660,10660,10660,10660,990
20230914,115400,972656200,10650,10650,10650,10650,1
20230914,115300,972645550,10650,10650,10650,10650,66
20230914,115200,971942650,10660,10660,10660,10660,10
20230914,115100,971836050,10660,10650,10660,10650,11
20230914,115000,971718890,10650,10650,10650,10650,1
20230914,114900,971708240,10650,10650,10650,10650,38
20230914,114800,971303540,10660,10660,10660,10660,0
20230914,114700,971303540,10660,10660,10660,10660,2
20230914,114600,971282220,10650,10660,10660,10650,53
20230914,114500,970717260,10660,10660,10660,10660,0
20230914,114400,970717260,10660,10660,10660,10660,110
20230914,114300,969544660,10660,10660,10660,10660,103
20230914,114200,968446680,10660,10640,10660,10640,20
20230914,114100,968233860,10640,10640,10640,10640,0
20230914,114000,968233860,10640,10650,10650,10640,1100
20230914,113900,956529520,10640,10650,10650,10640,564
20230914,113800,950523550,10650,10660,10660,10650,50
20230914,113700,949990950,10660,10660,10660,10660,34
20230914,113600,949628510,10660,10660,10660,10660,0
20230914,113500,949628510,10660,10680,10680,10660,19
20230914,113400,949425610,10690,10690,10690,10690,0
20230914,113300,949425610,10690,10690,10690,10690,5
20230914,113200,949372160,10690,10690,10690,10690,0
20230914,113100,949372160,10690,10660,10690,10660,812
20230914,113000,940700880,10660,10690,10690,10660,11
20230914,112900,940583470,10700,10670,10700,10670,70
20230914,112800,939834770,10660,10660,10660,10660,2
20230914,112700,939813450,10670,10670,10670,10670,101
20230914,112600,938735780,10680,10680,10680,10680,287
20230914,112500,935670620,10680,10690,10690,10680,151
20230914,112400,934056830,10700,10700,10700,10690,20
20230914,112300,933842880,10780,10780,10780,10780,0
20230914,112200,933842880,10780,10780,10780,10780,0
20230914,112100,933842880,10780,10780,10780,10780,0
20230914,112000,933842880,10780,10780,10780,10780,58
20230914,111900,933217640,10780,10690,10790,10690,103
20230914,111800,932116380,10790,10700,10790,10690,151
20230914,111700,930501570,10700,10700,10800,10700,213
20230914,111600,928217950,10700,10720,10800,10700,183
20230914,111500,926253760,10730,10730,10730,10730,0
20230914,111400,926253760,10730,10730,10730,10730,3
20230914,111300,926221570,10730,10730,10740,10730,5
20230914,111200,926167900,10730,10710,10730,10710,327
20230914,111100,922665580,10710,10730,10730,10710,184
20230914,111000,920694870,10730,10760,10760,10730,51
20230914,110900,920147590,10750,10750,10750,10750,1
20230914,110800,920136840,10760,10760,10760,10760,100
20230914,110700,919060840,10760,10790,10800,10760,1762
20230914,110600,900061830,10800,10790,10800,10790,464
20230914,110500,895050960,10790,10780,10790,10780,658
20230914,110400,887954590,10770,10760,10770,10760,170
20230914,110300,886123700,10760,10730,10760,10730,925
20230914,110200,876182810,10730,10720,10730,10720,170
20230914,110100,874360400,10730,10720,10730,10720,311
20230914,110000,871023460,10730,10730,10730,10730,0
20230914,105900,871023460,10730,10720,10730,10720,122
20230914,105800,869715600,10720,10700,10720,10700,131
20230914,105700,868312590,10700,10700,10700,10700,3
20230914,105600,868280490,10700,10700,10700,10700,1
20230914,105500,868269790,10700,10690,10700,10690,14
20230914,105400,868120110,10680,10650,10680,10650,113
20230914,105300,866913710,10630,10640,10640,10630,39
20230914,105200,866499120,10650,10650,10650,10650,2
20230914,105100,866477820,10660,10660,10660,10660,3
20230914,105000,866445840,10660,10660,10660,10660,2
20230914,104900,866424520,10660,10690,10690,10660,1222
20230914,104800,853362130,10690,10690,10690,10690,279
20230914,104700,850379620,10700,10720,10720,10700,223
20230914,104600,847991820,10700,10700,10720,10700,749
20230914,104500,839975520,10710,10700,10710,10700,1125
20230914,104400,827927280,10700,10700,10700,10700,0
20230914,104300,827927280,10700,10700,10700,10700,73
20230914,104200,827146180,10700,10700,10700,10700,191
20230914,104100,825102480,10700,10700,10700,10700,41
20230914,104000,824663780,10700,10640,10700,10640,646
20230914,103900,817763750,10650,10620,10650,10620,1473
20230914,103800,802099920,10630,10620,10630,10620,3014
20230914,103700,770061150,10620,10620,10620,10620,5
20230914,103600,770008050,10630,10620,10630,10620,427
20230914,103500,765469300,10620,10630,10630,10620,990
20230914,103400,754945620,10630,10620,10630,10620,94
20230914,103300,753947220,10630,10620,10630,10620,13
20230914,103200,753809060,10600,10600,10600,10600,1
20230914,103100,753798460,10600,10610,10610,10600,1351
20230914,103000,739475100,10610,10610,10610,10610,38
20230914,102900,739071920,10610,10610,10610,10610,36
20230914,102800,738689960,10600,10600,10600,10600,1
20230914,102700,738679360,10600,10600,10600,10600,226
20230914,102600,736283760,10600,10600,10600,10600,61
20230914,102500,735637160,10610,10600,10610,10600,78
20230914,102400,734810290,10610,10600,10610,10600,290
20230914,102300,731735890,10600,10600,10600,10600,805
20230914,102200,723202890,10610,10620,10620,10610,719
20230914,102100,715574210,10630,10630,10630,10630,0
20230914,102000,715574210,10630,10610,10630,10610,819
20230914,101900,706879030,10610,10610,10610,10610,91
20230914,101800,705913520,10620,10620,10630,10620,617
20230914,101700,699360950,10620,10630,10630,10620,903
20230914,101600,689767060,10630,10630,10630,10630,2
20230914,101500,689745800,10630,10630,10630,10630,552
20230914,101400,683878040,10630,10640,10640,10630,274
20230914,101300,680962870,10650,10650,10650,10650,166
20230914,101200,679194970,10650,10650,10650,10650,10
20230914,101100,679088470,10650,10650,10650,10650,73
20230914,101000,678311020,10660,10650,10660,10650,47
20230914,100900,677810010,10650,10650,10650,10650,43
20230914,100800,677352060,10650,10680,10680,10650,23
20230914,100700,677107020,10680,10650,10680,10650,65
20230914,100600,676414170,10650,10650,10650,10640,107
20230914,100500,675274880,10650,10670,10670,10650,217
20230914,100400,672962860,10670,10660,10670,10660,114
20230914,100300,671746610,10660,10650,10660,10650,120
20230914,100200,670467530,10660,10650,10660,10650,105
20230914,100100,669349080,10650,10650,10650,10650,69
20230914,100000,668614230,10650,10670,10670,10650,371
20230914,095900,664662060,10650,10650,10650,10650,0
20230914,095800,664662060,10650,10660,10660,10650,48
20230914,095700,664150820,10650,10660,10660,10650,197
20230914,095600,662052150,10660,10660,10660,10660,18
20230914,095500,661860270,10650,10670,10670,10650,302
20230914,095400,658639670,10670,10670,10670,10670,270
20230914,095300,655758770,10670,10670,10670,10670,40
20230914,095200,655331970,10670,10670,10680,10670,241
20230914,095100,652758740,10670,10670,10670,10670,290
20230914,095000,649664440,10680,10690,10700,10680,1772
20230914,094900,630731360,10690,10710,10710,10690,488
20230914,094800,625508410,10710,10710,10720,10700,309
20230914,094700,622199040,10720,10690,10720,10690,605
20230914,094600,615720200,10690,10690,10690,10690,101
20230914,094500,614640510,10680,10660,10680,10660,261
20230914,094400,611855050,10650,10630,10650,10630,306
20230914,094300,608596710,10620,10600,10620,10600,3156
20230914,094200,575105060,10600,10590,10610,10590,578
20230914,094100,568973370,10610,10560,10610,10560,4700
20230914,094000,519165970,10560,10560,10560,10560,0
20230914,093900,519165970,10560,10560,10560,10560,2
20230914,093800,519144850,10550,10540,10550,10540,56
20230914,093700,518554060,10550,10550,10550,10550,3
20230914,093600,518522410,10550,10540,10560,10530,1168
20230914,093500,506218280,10540,10550,10550,10540,136
20230914,093400,504783740,10540,10540,10560,10540,198
20230914,093300,502696490,10550,10530,10550,10510,576
20230914,093200,496637490,10510,10540,10540,10510,10099
20230914,093100,390482400,10530,10540,10540,10520,2002
20230914,093000,369399820,10540,10530,10540,10530,746
20230914,092900,361542930,10530,10530,10530,10520,1051
20230914,092800,350477750,10520,10540,10540,10520,369
20230914,092700,346594380,10550,10570,10580,10550,2677
20230914,092600,318300000,10580,10580,10580,10570,1105
20230914,092500,306612110,10570,10570,10580,10570,1834
20230914,092400,287213610,10570,10570,10580,10570,1622
20230914,092300,270069060,10570,10580,10580,10570,704
20230914,092200,262621740,10580,10580,10580,10570,1047
20230914,092100,251545580,10580,10580,10590,10580,16
20230914,092000,251376240,10590,10590,10590,10590,128
20230914,091900,250020720,10590,10590,10590,10580,1002
20230914,091800,239409550,10600,10610,10610,10600,1044
20230914,091700,228341990,10650,10670,10670,10650,4487
20230914,091600,180511240,10670,10670,10690,10660,403
20230914,091500,176212120,10670,10660,10670,10660,442
20230914,091400,171499980,10660,10650,10700,10650,375
20230914,091300,167490510,10650,10650,10650,10650,55
20230914,091200,166904760,10650,10610,10650,10610,751
20230914,091100,158923770,10610,10560,10630,10560,661
20230914,091000,151920490,10590,10550,10590,10550,567
20230914,090900,145931820,10550,10550,10560,10510,562
20230914,090800,140020980,10540,10530,10540,10510,651
20230914,090700,133173060,10540,10530,10560,10530,2361
20230914,090600,108309490,10530,10510,10530,10500,636
20230914,090500,101624720,10510,10530,10530,10500,924
20230914,090400,91916550,10530,10600,10600,10530,1811
20230914,090300,72800100,10650,10620,10650,10550,2437
20230914,090200,47015330,10620,10570,10620,10570,831
20230914,090100,38230060,10580,10650,10650,10570,1426
20230914,090000,23134530,10650,10720,10720,10560,2162