stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230913,201500,10156374950,5900,5900,5900,5900,11026
20230913,201400,10156374950,5900,5900,5900,5900,0
20230913,201300,10156374950,5900,5900,5900,5900,0
20230913,201200,10156374950,5900,5900,5900,5900,0
20230913,201100,10156374950,5900,5900,5900,5900,0
20230913,201000,10156374950,5900,5900,5900,5900,0
20230913,200900,10156374950,5900,5900,5900,5900,0
20230913,200800,10156374950,5900,5900,5900,5900,0
20230913,200700,10156374950,5900,5900,5900,5900,0
20230913,200600,10156374950,5900,5900,5900,5900,0
20230913,200500,10156374950,5900,5900,5900,5900,0
20230913,200400,10156374950,5900,5900,5900,5900,0
20230913,200300,10156374950,5900,5900,5900,5900,0
20230913,200200,10156374950,5900,5900,5900,5900,0
20230913,200100,10156374950,5900,5900,5900,5900,0
20230913,200000,10156374950,5900,5900,5900,5900,0
20230913,195900,10156374950,5900,5900,5900,5900,0
20230913,195800,10156374950,5900,5900,5900,5900,0
20230913,195700,10156374950,5900,5900,5900,5900,0
20230913,195600,10156374950,5900,5900,5900,5900,0
20230913,195500,10156374950,5900,5900,5900,5900,0
20230913,195400,10156374950,5900,5900,5900,5900,0
20230913,195300,10156374950,5900,5900,5900,5900,0
20230913,195200,10156374950,5900,5900,5900,5900,0
20230913,195100,10156374950,5900,5900,5900,5900,0
20230913,195000,10156374950,5900,5900,5900,5900,0
20230913,194900,10156374950,5900,5900,5900,5900,0
20230913,194800,10156374950,5900,5900,5900,5900,0
20230913,194700,10156374950,5900,5900,5900,5900,0
20230913,194600,10156374950,5900,5900,5900,5900,0
20230913,194500,10156374950,5900,5900,5900,5900,11026
20230913,194400,10156374950,5900,5900,5900,5900,0
20230913,194300,10156374950,5900,5900,5900,5900,0
20230913,194200,10156374950,5900,5900,5900,5900,0
20230913,194100,10156374950,5900,5900,5900,5900,0
20230913,194000,10156374950,5900,5900,5900,5900,0
20230913,193900,10156374950,5900,5900,5900,5900,0
20230913,193800,10156374950,5900,5900,5900,5900,0
20230913,193700,10156374950,5900,5900,5900,5900,0
20230913,193600,10156374950,5900,5900,5900,5900,0
20230913,193500,10156374950,5900,5900,5900,5900,0
20230913,193400,10156374950,5900,5900,5900,5900,0
20230913,193300,10156374950,5900,5900,5900,5900,0
20230913,193200,10156374950,5900,5900,5900,5900,0
20230913,193100,10156374950,5900,5900,5900,5900,0
20230913,193000,10156374950,5900,5900,5900,5900,0
20230913,192900,10156374950,5900,5900,5900,5900,0
20230913,192800,10156374950,5900,5900,5900,5900,0
20230913,192700,10156374950,5900,5900,5900,5900,0
20230913,192600,10156374950,5900,5900,5900,5900,0
20230913,192500,10156374950,5900,5900,5900,5900,0
20230913,192400,10156374950,5900,5900,5900,5900,0
20230913,192300,10156374950,5900,5900,5900,5900,0
20230913,192200,10156374950,5900,5900,5900,5900,0
20230913,192100,10156374950,5900,5900,5900,5900,0
20230913,192000,10156374950,5900,5900,5900,5900,0
20230913,191900,10156374950,5900,5900,5900,5900,0
20230913,191800,10156374950,5900,5900,5900,5900,0
20230913,191700,10156374950,5900,5900,5900,5900,0
20230913,191600,10156374950,5900,5900,5900,5900,0
20230913,191500,10156374950,5900,5900,5900,5900,11026
20230913,191400,10156374950,5900,5900,5900,5900,0
20230913,191300,10156374950,5900,5900,5900,5900,0
20230913,191200,10156374950,5900,5900,5900,5900,0
20230913,191100,10156374950,5900,5900,5900,5900,0
20230913,191000,10156374950,5900,5900,5900,5900,0
20230913,190900,10156374950,5900,5900,5900,5900,0
20230913,190800,10156374950,5900,5900,5900,5900,0
20230913,190700,10156374950,5900,5900,5900,5900,0
20230913,190600,10156374950,5900,5900,5900,5900,0
20230913,190500,10156374950,5900,5900,5900,5900,0
20230913,190400,10156374950,5900,5900,5900,5900,0
20230913,190300,10156374950,5900,5900,5900,5900,0
20230913,190200,10156374950,5900,5900,5900,5900,0
20230913,190100,10156374950,5900,5900,5900,5900,0
20230913,190000,10156374950,5900,5900,5900,5900,0
20230913,185900,10156374950,5900,5900,5900,5900,0
20230913,185800,10156374950,5900,5900,5900,5900,0
20230913,185700,10156374950,5900,5900,5900,5900,0
20230913,185600,10156374950,5900,5900,5900,5900,0
20230913,185500,10156374950,5900,5900,5900,5900,0
20230913,185400,10156374950,5900,5900,5900,5900,0
20230913,185300,10156374950,5900,5900,5900,5900,0
20230913,185200,10156374950,5900,5900,5900,5900,0
20230913,185100,10156374950,5900,5900,5900,5900,0
20230913,185000,10156374950,5900,5900,5900,5900,0
20230913,184900,10156374950,5900,5900,5900,5900,0
20230913,184800,10156374950,5900,5900,5900,5900,0
20230913,184700,10156374950,5900,5900,5900,5900,0
20230913,184600,10156374950,5900,5900,5900,5900,0
20230913,184500,10156374950,5900,5900,5900,5900,11026
20230913,184400,10156374950,5900,5900,5900,5900,0
20230913,184300,10156374950,5900,5900,5900,5900,0
20230913,184200,10156374950,5900,5900,5900,5900,0
20230913,184100,10156374950,5900,5900,5900,5900,0
20230913,184000,10156374950,5900,5900,5900,5900,0
20230913,183900,10156374950,5900,5900,5900,5900,0
20230913,183800,10156374950,5900,5900,5900,5900,0
20230913,183700,10156374950,5900,5900,5900,5900,0
20230913,183600,10156374950,5900,5900,5900,5900,0
20230913,183500,10156374950,5900,5900,5900,5900,0
20230913,183400,10156374950,5900,5900,5900,5900,0
20230913,183300,10156374950,5900,5900,5900,5900,0
20230913,183200,10156374950,5900,5900,5900,5900,0
20230913,183100,10156374950,5900,5900,5900,5900,0
20230913,183000,10156374950,5900,5900,5900,5900,0
20230913,182900,10156374950,5900,5900,5900,5900,0
20230913,182800,10156374950,5900,5900,5900,5900,0
20230913,182700,10156374950,5900,5900,5900,5900,0
20230913,182600,10156374950,5900,5900,5900,5900,0
20230913,182500,10156374950,5900,5900,5900,5900,0
20230913,182400,10156374950,5900,5900,5900,5900,0
20230913,182300,10156374950,5900,5900,5900,5900,0
20230913,182200,10156374950,5900,5900,5900,5900,0
20230913,182100,10156374950,5900,5900,5900,5900,0
20230913,182000,10156374950,5900,5900,5900,5900,0
20230913,181900,10156374950,5900,5900,5900,5900,0
20230913,181800,10156374950,5900,5900,5900,5900,0
20230913,181700,10156374950,5900,5900,5900,5900,0
20230913,181600,10156374950,5900,5900,5900,5900,0
20230913,181500,10156374950,5900,5900,5900,5900,11026
20230913,181400,10156374950,5900,5900,5900,5900,0
20230913,181300,10156374950,5900,5900,5900,5900,0
20230913,181200,10156374950,5900,5900,5900,5900,0
20230913,181100,10156374950,5900,5900,5900,5900,0
20230913,181000,10156374950,5900,5900,5900,5900,0
20230913,180900,10156374950,5900,5900,5900,5900,0
20230913,180800,10156374950,5900,5900,5900,5900,0
20230913,180700,10156374950,5900,5900,5900,5900,0
20230913,180600,10156374950,5900,5900,5900,5900,0
20230913,180500,10156374950,5900,5900,5900,5900,0
20230913,180400,10156374950,5900,5900,5900,5900,0
20230913,180300,10156374950,5900,5900,5900,5900,0
20230913,180200,10156374950,5900,5900,5900,5900,0
20230913,180100,10156374950,5900,5900,5900,5900,0
20230913,180000,10156374950,5900,5900,5900,5900,0
20230913,175900,10156374950,5900,5900,5900,5900,0
20230913,175800,10156374950,5900,5900,5900,5900,0
20230913,175700,10156374950,5900,5900,5900,5900,0
20230913,175600,10156374950,5900,5900,5900,5900,0
20230913,175500,10156374950,5900,5900,5900,5900,0
20230913,175400,10156374950,5900,5900,5900,5900,0
20230913,175300,10156374950,5900,5900,5900,5900,0
20230913,175200,10156374950,5900,5900,5900,5900,0
20230913,175100,10156374950,5900,5900,5900,5900,0
20230913,175000,10156374950,5900,5900,5900,5900,0
20230913,174900,10156374950,5900,5900,5900,5900,0
20230913,174800,10156374950,5900,5900,5900,5900,0
20230913,174700,10156374950,5900,5900,5900,5900,0
20230913,174600,10156374950,5900,5900,5900,5900,0
20230913,174500,10156374950,5900,5900,5900,5900,11026
20230913,174400,10156374950,5900,5900,5900,5900,0
20230913,174300,10156374950,5900,5900,5900,5900,0
20230913,174200,10156374950,5900,5900,5900,5900,0
20230913,174100,10156374950,5900,5900,5900,5900,0
20230913,174000,10156374950,5900,5900,5900,5900,0
20230913,173900,10156374950,5900,5900,5900,5900,0
20230913,173800,10156374950,5900,5900,5900,5900,0
20230913,173700,10156374950,5900,5900,5900,5900,0
20230913,173600,10156374950,5900,5900,5900,5900,0
20230913,173500,10156374950,5900,5900,5900,5900,0
20230913,173400,10156374950,5900,5900,5900,5900,0
20230913,173300,10156374950,5900,5900,5900,5900,0
20230913,173200,10156374950,5900,5900,5900,5900,0
20230913,173100,10156374950,5900,5900,5900,5900,0
20230913,173000,10156374950,5900,5900,5900,5900,0
20230913,172900,10156374950,5900,5900,5900,5900,0
20230913,172800,10156374950,5900,5900,5900,5900,0
20230913,172700,10156374950,5900,5900,5900,5900,0
20230913,172600,10156374950,5900,5900,5900,5900,0
20230913,172500,10156374950,5900,5900,5900,5900,0
20230913,172400,10156374950,5900,5900,5900,5900,0
20230913,172300,10156374950,5900,5900,5900,5900,0
20230913,172200,10156374950,5900,5900,5900,5900,0
20230913,172100,10156374950,5900,5900,5900,5900,0
20230913,172000,10156374950,5900,5900,5900,5900,0
20230913,171900,10156374950,5900,5900,5900,5900,0
20230913,171800,10156374950,5900,5900,5900,5900,0
20230913,171700,10156374950,5900,5900,5900,5900,0
20230913,171600,10156374950,5900,5900,5900,5900,0
20230913,171500,10156374950,5900,5900,5900,5900,11026
20230913,171400,10156374950,5900,5900,5900,5900,0
20230913,171300,10156374950,5900,5900,5900,5900,0
20230913,171200,10156374950,5900,5900,5900,5900,0
20230913,171100,10156374950,5900,5900,5900,5900,0
20230913,171000,10156374950,5900,5900,5900,5900,0
20230913,170900,10156374950,5900,5900,5900,5900,0
20230913,170800,10156374950,5900,5900,5900,5900,0
20230913,170700,10156374950,5900,5900,5900,5900,0
20230913,170600,10156374950,5900,5900,5900,5900,0
20230913,170500,10156374950,5900,5900,5900,5900,0
20230913,170400,10156374950,5900,5900,5900,5900,0
20230913,170300,10156374950,5900,5900,5900,5900,0
20230913,170200,10156374950,5900,5900,5900,5900,0
20230913,170100,10156374950,5900,5900,5900,5900,0
20230913,170000,10156374950,5900,5900,5900,5900,0
20230913,165900,10156374950,5900,5900,5900,5900,0
20230913,165800,10156374950,5900,5900,5900,5900,0
20230913,165700,10156374950,5900,5900,5900,5900,0
20230913,165600,10156374950,5900,5900,5900,5900,0
20230913,165500,10156374950,5900,5900,5900,5900,0
20230913,165400,10156374950,5900,5900,5900,5900,0
20230913,165300,10156374950,5900,5900,5900,5900,0
20230913,165200,10156374950,5900,5900,5900,5900,0
20230913,165100,10156374950,5900,5900,5900,5900,0
20230913,165000,10156374950,5900,5900,5900,5900,0
20230913,164900,10156374950,5900,5900,5900,5900,0
20230913,164800,10156374950,5900,5900,5900,5900,0
20230913,164700,10156374950,5900,5900,5900,5900,0
20230913,164600,10156374950,5900,5900,5900,5900,0
20230913,164500,10156374950,5900,5900,5900,5900,11026
20230913,164400,10156374950,5900,5900,5900,5900,0
20230913,164300,10156374950,5900,5900,5900,5900,0
20230913,164200,10156374950,5900,5900,5900,5900,0
20230913,164100,10156374950,5900,5900,5900,5900,0
20230913,164000,10156374950,5900,5900,5900,5900,0
20230913,163900,10156374950,5900,5900,5900,5900,0
20230913,163800,10156374950,5900,5900,5900,5900,0
20230913,163700,10156374950,5900,5900,5900,5900,0
20230913,163600,10156374950,5900,5900,5900,5900,0
20230913,163500,10156374950,5900,5900,5900,5900,0
20230913,163400,10156374950,5900,5900,5900,5900,0
20230913,163300,10156374950,5900,5900,5900,5900,0
20230913,163200,10156374950,5900,5900,5900,5900,0
20230913,163100,10156374950,5900,5900,5900,5900,0
20230913,163000,10156374950,5900,5900,5900,5900,0
20230913,162900,10156374950,5900,5900,5900,5900,0
20230913,162800,10156374950,5900,5900,5900,5900,0
20230913,162700,10156374950,5900,5900,5900,5900,0
20230913,162600,10156374950,5900,5900,5900,5900,0
20230913,162500,10156374950,5900,5900,5900,5900,0
20230913,162400,10156374950,5900,5900,5900,5900,0
20230913,162300,10156374950,5900,5900,5900,5900,0
20230913,162200,10156374950,5900,5900,5900,5900,0
20230913,162100,10156374950,5900,5900,5900,5900,0
20230913,162000,10156374950,5900,5900,5900,5900,0
20230913,161900,10156374950,5900,5900,5900,5900,0
20230913,161800,10156374950,5900,5900,5900,5900,0
20230913,161700,10156374950,5900,5900,5900,5900,0
20230913,161600,10156374950,5900,5900,5900,5900,0
20230913,161500,10156374950,5900,5900,5900,5900,11026
20230913,161400,10156374950,5900,5900,5900,5900,0
20230913,161300,10156374950,5900,5900,5900,5900,0
20230913,161200,10156374950,5900,5900,5900,5900,0
20230913,161100,10156374950,5900,5900,5900,5900,0
20230913,161000,10156374950,5900,5900,5900,5900,0
20230913,160900,10156374950,5900,5900,5900,5900,0
20230913,160800,10156374950,5900,5900,5900,5900,0
20230913,160700,10156374950,5900,5900,5900,5900,0
20230913,160600,10156374950,5900,5900,5900,5900,0
20230913,160500,10156374950,5900,5900,5900,5900,0
20230913,160400,10156374950,5900,5900,5900,5900,0
20230913,160300,10156374950,5900,5900,5900,5900,0
20230913,160200,10156374950,5900,5900,5900,5900,0
20230913,160100,10156374950,5900,5900,5900,5900,0
20230913,160000,10156374950,5900,5900,5900,5900,0
20230913,155900,10156374950,5900,5900,5900,5900,0
20230913,155800,10156374950,5900,5900,5900,5900,0
20230913,155700,10156374950,5900,5900,5900,5900,0
20230913,155600,10156374950,5900,5900,5900,5900,0
20230913,155500,10156374950,5900,5900,5900,5900,0
20230913,155400,10156374950,5900,5900,5900,5900,0
20230913,155300,10156374950,5900,5900,5900,5900,0
20230913,155200,10156374950,5900,5900,5900,5900,0
20230913,155100,10156374950,5900,5900,5900,5900,0
20230913,155000,10156374950,5900,5900,5900,5900,0
20230913,154900,10156374950,5900,5900,5900,5900,0
20230913,154800,10156374950,5900,5900,5900,5900,0
20230913,154700,10156374950,5900,5900,5900,5900,0
20230913,154600,10156374950,5900,5900,5900,5900,0
20230913,154500,10156374950,5900,5900,5900,5900,11026
20230913,154400,10156374950,5900,5900,5900,5900,0
20230913,154300,10156374950,5900,5900,5900,5900,0
20230913,154200,10156374950,5900,5900,5900,5900,0
20230913,154100,10156374950,5900,5900,5900,5900,0
20230913,154000,10156374950,5900,5900,5900,5900,0
20230913,153900,10156374950,5900,5900,5900,5900,0
20230913,153800,10156374950,5900,5900,5900,5900,0
20230913,153700,10156374950,5900,5900,5900,5900,0
20230913,153600,10156374950,5900,5900,5900,5900,0
20230913,153500,10156374950,5900,5900,5900,5900,0
20230913,153400,10156374950,5900,5900,5900,5900,0
20230913,153300,10156374950,5900,5900,5900,5900,0
20230913,153200,10156374950,5900,5900,5900,5900,0
20230913,153100,10156374950,5900,5900,5900,5900,0
20230913,153000,10156374950,5900,5900,5900,5900,11026
20230913,152900,10091321550,5930,5930,5930,5930,0
20230913,152800,10091321550,5930,5930,5930,5930,0
20230913,152700,10091321550,5930,5930,5930,5930,0
20230913,152600,10091321550,5930,5930,5930,5930,0
20230913,152500,10091321550,5930,5930,5930,5930,0
20230913,152400,10091321550,5930,5930,5930,5930,0
20230913,152300,10091321550,5930,5930,5930,5930,0
20230913,152200,10091321550,5930,5930,5930,5930,0
20230913,152100,10091321550,5930,5930,5930,5930,0
20230913,152000,10091321550,5930,5930,5930,5930,0
20230913,151900,10091321550,5930,5950,5950,5930,2175
20230913,151800,10078419100,5950,5950,5950,5950,1499
20230913,151700,10069500050,5970,5970,5970,5960,649
20230913,151600,10065625530,5970,5960,5970,5960,420
20230913,151500,10063120680,5930,5960,5960,5930,550
20230913,151400,10059855630,5960,5960,5960,5960,0
20230913,151300,10059855630,5960,5940,5960,5940,100
20230913,151200,10059261230,5940,5940,5940,5940,20
20230913,151100,10059142430,5970,5960,5970,5960,537
20230913,151000,10055937440,5950,5950,5950,5950,468
20230913,150900,10053152840,5930,5950,5950,5930,3749
20230913,150800,10030890100,5950,5950,5950,5950,100
20230913,150700,10030295100,5950,5970,5970,5950,322
20230913,150600,10028376160,5970,5980,5980,5970,1145
20230913,150500,10021539360,5980,5980,5980,5980,2
20230913,150400,10021527400,5980,6000,6000,5980,1004
20230913,150300,10015503480,6030,6030,6030,6030,0
20230913,150200,10015503480,6030,5970,6030,5970,1203
20230913,150100,10008317900,5980,5980,5980,5980,1
20230913,150000,10008311920,5980,5980,5980,5980,499
20230913,145900,10005327900,5970,5970,5970,5970,0
20230913,145800,10005327900,5970,5970,5980,5970,580
20230913,145700,10001865290,5980,6000,6000,5980,5
20230913,145600,10001835350,5980,5980,5980,5980,97
20230913,145500,10001255290,5980,5970,5980,5970,1247
20230913,145400,9993810500,5970,5970,5970,5970,0
20230913,145300,9993810500,5970,5960,5970,5960,38
20230913,145200,9993583810,5970,5970,5980,5970,111
20230913,145100,9992920190,5980,5980,5980,5980,21
20230913,145000,9992794610,5950,5950,5950,5950,20
20230913,144900,9992675610,5950,5980,6000,5940,2828
20230913,144800,9975825380,5980,5980,5980,5980,331
20230913,144700,9973846000,5980,6000,6000,5980,30
20230913,144600,9973666400,6000,5990,6000,5990,243
20230913,144500,9972210800,5990,5990,6000,5990,82
20230913,144400,9971719540,6000,6000,6000,6000,5
20230913,144300,9971689540,6000,6000,6000,6000,1005
20230913,144200,9965659540,6000,5990,6000,5990,25
20230913,144100,9965509590,6000,6000,6000,6000,0
20230913,144000,9965509590,6000,5990,6000,5990,10
20230913,143900,9965449640,6000,6000,6000,6000,82
20230913,143800,9964957640,6000,6000,6000,6000,0
20230913,143700,9964957640,6000,6000,6000,5960,193
20230913,143600,9963805300,6000,5970,6000,5970,95
20230913,143500,9963236620,6000,6000,6000,5970,1354
20230913,143400,9955133020,5980,5990,6000,5980,850
20230913,143300,9950044580,5990,6030,6040,5990,836
20230913,143200,9945031930,6030,6030,6040,5990,282
20230913,143100,9943334170,6040,6000,6040,6000,366
20230913,143000,9941138090,6040,6020,6040,6000,693
20230913,142900,9936963100,6030,6030,6030,6000,200
20230913,142800,9935757850,6030,6020,6030,6020,526
20230913,142700,9932591310,6020,6020,6020,6020,54
20230913,142600,9932266230,6020,6020,6020,6020,102
20230913,142500,9931652190,6020,6020,6020,6020,207
20230913,142400,9930406050,6020,6020,6020,6020,30
20230913,142300,9930225450,6020,6020,6020,6020,3
20230913,142200,9930207390,6020,6020,6020,6020,8
20230913,142100,9930159230,6020,6020,6020,6020,5
20230913,142000,9930129130,6020,6000,6020,6000,486
20230913,141900,9927212980,6010,6010,6020,6010,267
20230913,141800,9925608260,6010,5990,6010,5990,41
20230913,141700,9925362280,6010,6010,6010,6010,4
20230913,141600,9925338240,6010,6010,6010,6010,36
20230913,141500,9925121880,6010,5990,6010,5990,199
20230913,141400,9923929830,5990,5990,5990,5990,2102
20230913,141300,9911338850,5990,5990,5990,5990,2
20230913,141200,9911326870,5990,5980,5990,5980,1086
20230913,141100,9904830570,5990,5980,5990,5980,2
20230913,141000,9904818600,5990,5990,5990,5980,227
20230913,140900,9903458910,5990,5980,5990,5980,589
20230913,140800,9899936580,5990,5980,5990,5980,1583
20230913,140700,9890469910,5990,5980,6000,5980,581
20230913,140600,9886995480,6000,6000,6000,5980,55
20230913,140500,9886665940,6000,6010,6010,5980,112
20230913,140400,9885995030,5980,5990,6010,5980,552
20230913,140300,9882686210,5990,5990,5990,5980,353
20230913,140200,9880574130,5990,5990,5990,5980,12
20230913,140100,9880502350,5990,5980,5990,5980,16
20230913,140000,9880406650,5990,5960,5990,5960,5407
20230913,135900,9848151940,5960,5960,5960,5960,80
20230913,135800,9847675140,5960,5960,5960,5960,109
20230913,135700,9847025500,5960,5960,5960,5960,53
20230913,135600,9846709620,5960,5930,5960,5930,77
20230913,135500,9846250790,5960,5930,5960,5930,31
20230913,135400,9846066900,5930,5940,5940,5930,341
20230913,135300,9844044360,5960,5960,5970,5960,63
20230913,135200,9843668810,5930,5930,5940,5930,257
20230913,135100,9842144790,5970,5950,5970,5950,83
20230913,135000,9841650920,5970,5930,5970,5930,104
20230913,134900,9841034040,5970,5950,5970,5930,641
20230913,134800,9837231800,5970,5970,5970,5940,204
20230913,134700,9836018720,5970,5970,5970,5940,390
20230913,134600,9833701790,5970,5970,5970,5970,10
20230913,134500,9833642090,5970,5970,5970,5930,160
20230913,134400,9832687070,5970,5970,5970,5960,221
20230913,134300,9831367910,5980,5980,5980,5980,186
20230913,134200,9830255630,5980,5970,5980,5970,948
20230913,134100,9824592170,5970,5950,5970,5950,123
20230913,134000,9823858300,5970,5970,5970,5930,414
20230913,133900,9821395100,5970,5960,5980,5960,40
20230913,133800,9821156610,5980,5980,5980,5960,12
20230913,133700,9821085050,5980,5970,5980,5970,90
20230913,133600,9820547720,5980,5940,5980,5930,676
20230913,133500,9816534820,5980,5970,5980,5970,193
20230913,133400,9815382480,5980,5970,5980,5940,549
20230913,133300,9812116040,5970,5970,5970,5970,22
20230913,133200,9811984700,5980,5970,5980,5970,421
20230913,133100,9809471320,5970,5970,5970,5970,580
20230913,133000,9806008720,5970,5910,5970,5910,1521
20230913,132900,9797013550,5910,5940,5940,5910,2764
20230913,132800,9780630730,5940,5950,5950,5940,200
20230913,132700,9779441730,5950,5950,5950,5950,0
20230913,132600,9779441730,5950,5960,6000,5950,1716
20230913,132500,9769228870,6000,5970,6000,5970,10
20230913,132400,9769168900,6000,6000,6000,5950,1066
20230913,132300,9762823300,6010,5960,6010,5950,1031
20230913,132200,9756680990,6010,6010,6010,6010,59
20230913,132100,9756326400,6010,6000,6010,5970,2100
20230913,132000,9743777880,6000,6000,6000,5970,3
20230913,131900,9743759910,6000,5970,6000,5970,268
20230913,131800,9742159920,5970,5970,5970,5970,208
20230913,131700,9740918160,5940,5950,5960,5940,2064
20230913,131600,9728633340,5950,5950,5950,5950,21
20230913,131500,9728508390,5950,5960,5960,5950,128
20230913,131400,9727746190,5960,5950,5960,5950,1672
20230913,131300,9717797770,5950,5940,5950,5940,780
20230913,131200,9713164470,5940,5920,5940,5920,590
20230913,131100,9709663740,5940,5940,5940,5900,5855
20230913,131000,9675044620,5940,5970,5970,5920,5894
20230913,130900,9639972640,5970,5970,5970,5970,281
20230913,130800,9638295070,5970,6000,6020,5970,1837
20230913,130700,9627309620,6000,6000,6000,5970,648
20230913,130600,9623440910,6000,5990,6000,5970,3893
20230913,130500,9600182280,6010,6010,6010,5990,1307
20230913,130400,9592353290,6010,6000,6020,6000,213
20230913,130300,9591075190,6020,6010,6020,6000,577
20230913,130200,9587612760,6020,6020,6020,6020,4
20230913,130100,9587588680,6020,6020,6020,6010,1005
20230913,130000,9581548600,6020,6020,6020,6020,29
20230913,125900,9581374020,6020,6000,6020,6000,1916
20230913,125800,9569874220,6020,6020,6020,6020,56
20230913,125700,9569537100,6030,6030,6030,6030,2
20230913,125600,9569525040,6030,6030,6030,6030,0
20230913,125500,9569525040,6030,6030,6030,6000,19
20230913,125400,9569410950,6030,6030,6030,6030,0
20230913,125300,9569410950,6030,6030,6030,6000,459
20230913,125200,9566656560,6000,6020,6030,6000,95
20230913,125100,9566086030,6030,6020,6030,6020,527
20230913,125000,9562908560,6030,6020,6030,6020,41
20230913,124900,9562661510,6030,6020,6030,6000,111
20230913,124800,9561994170,6030,6030,6030,6020,22
20230913,124700,9561861670,6030,6000,6030,6000,218
20230913,124600,9560553200,6030,6030,6030,5990,166
20230913,124500,9559558780,5990,6000,6000,5990,500
20230913,124400,9556561050,6040,6020,6040,6000,373
20230913,124300,9554319750,6000,6010,6020,6000,906
20230913,124200,9548883490,6020,6000,6020,6000,261
20230913,124100,9547317470,6000,6020,6030,6000,380
20230913,124000,9545034070,6030,6030,6040,6000,158
20230913,123900,9544085900,6040,6000,6040,6000,114
20230913,123800,9543398830,5990,6010,6040,5990,1306
20230913,123700,9535561010,6040,6040,6040,6040,5
20230913,123600,9535530810,6040,6040,6040,6040,0
20230913,123500,9535530810,6040,6040,6040,6010,591
20230913,123400,9531971710,6050,6050,6050,6050,10
20230913,123300,9531911210,6050,6050,6050,6050,133
20230913,123200,9531106560,6050,6010,6050,6010,26
20230913,123100,9530949980,6010,6010,6010,6010,1
20230913,123000,9530943970,6010,6030,6030,6010,500
20230913,122900,9527937380,6030,6040,6040,6030,1802
20230913,122800,9517071300,6030,6030,6050,6030,820
20230913,122700,9512126370,6030,6030,6030,6030,0
20230913,122600,9512126370,6030,6040,6050,6030,328
20230913,122500,9510143210,6050,6040,6050,6040,2
20230913,122400,9510131120,6050,6050,6050,6050,0
20230913,122300,9510131120,6050,6050,6050,6050,0
20230913,122200,9510131120,6050,6030,6050,6020,164
20230913,122100,9509142680,6030,6020,6030,6020,227
20230913,122000,9507776080,6020,6020,6020,6020,25
20230913,121900,9507625580,6020,6000,6020,6000,13
20230913,121800,9507547380,6040,6040,6040,6040,1
20230913,121700,9507541340,6040,6000,6040,5990,2146
20230913,121600,9494666590,6000,6000,6000,6000,101
20230913,121500,9494060590,6050,6010,6050,5990,176
20230913,121400,9493004050,5990,6050,6050,5990,2
20230913,121300,9492992010,5990,6000,6000,5990,410
20230913,121200,9490532110,6050,6000,6050,6000,1103
20230913,121100,9483913220,6000,6010,6030,6000,1281
20230913,121000,9476221060,6000,6020,6060,6000,7309
20230913,120900,9432323240,6070,6060,6070,6060,80
20230913,120800,9431838430,6030,6030,6030,6030,756
20230913,120700,9427279750,6030,6050,6050,6030,477
20230913,120600,9424394640,6050,6050,6050,6050,3
20230913,120500,9424376490,6050,6070,6070,6050,460
20230913,120400,9421584990,6090,6070,6100,6020,3042
20230913,120300,9403229400,6090,6090,6090,6090,500
20230913,120200,9400184400,6090,6040,6090,6040,720
20230913,120100,9395835550,6040,6040,6040,6040,417
20230913,120000,9393316870,6050,6090,6090,6050,839
20230913,115900,9388240880,6040,6040,6040,6040,387
20230913,115800,9385903400,6090,6100,6100,6040,86
20230913,115700,9385383800,6100,6100,6100,6100,0
20230913,115600,9385383800,6100,6060,6110,6030,4622
20230913,115500,9357472480,6060,6090,6090,6060,474
20230913,115400,9354597180,6100,6100,6100,6100,2
20230913,115300,9354584980,6110,6110,6110,6110,0
20230913,115200,9354584980,6110,6110,6110,6110,1
20230913,115100,9354578870,6070,6120,6120,6070,383
20230913,115000,9352237950,6130,6130,6130,6130,1
20230913,114900,9352231820,6130,6100,6130,6070,3441
20230913,114800,9331315280,6130,6130,6130,6130,234
20230913,114700,9329880860,6100,6130,6130,6100,18
20230913,114600,9329770820,6130,6130,6130,6100,4
20230913,114500,9329746330,6130,6130,6130,6100,506
20230913,114400,9326658960,6130,6130,6130,6130,11
20230913,114300,9326591530,6130,6140,6140,6110,269
20230913,114200,9324943180,6140,6130,6140,6130,4
20230913,114100,9324918650,6130,6140,6140,6130,1056
20230913,114000,9318435010,6140,6130,6140,6130,82
20230913,113900,9317932320,6130,6130,6130,6130,601
20230913,113800,9314248190,6130,6130,6130,6130,0
20230913,113700,9314248190,6130,6080,6130,6080,169
20230913,113600,9313217070,6070,6070,6070,6070,1013
20230913,113500,9307068160,6070,6070,6070,6070,1
20230913,113400,9307062090,6100,6100,6120,6100,156
20230913,113300,9306110300,6120,6100,6120,6100,4
20230913,113200,9306085880,6070,6080,6080,6070,782
20230913,113100,9301338590,6120,6100,6120,6070,1645
20230913,113000,9291335710,6130,6120,6130,6120,36
20230913,112900,9291115240,6130,6120,6130,6120,59
20230913,112800,9290754120,6120,6120,6120,6110,543
20230913,112700,9287435140,6120,6120,6120,6120,6
20230913,112600,9287398420,6120,6080,6120,6080,21
20230913,112500,9287270700,6080,6080,6080,6080,632
20230913,112400,9283428140,6120,6120,6120,6080,175
20230913,112300,9282363980,6120,6120,6120,6080,113
20230913,112200,9281676500,6120,6080,6120,6080,109
20230913,112100,9281009460,6120,6080,6120,6070,392
20230913,112000,9278628490,6070,6120,6120,6070,1799
20230913,111900,9267700150,6130,6090,6130,6090,1644
20230913,111800,9257687310,6130,6130,6140,6110,2008
20230913,111700,9245378330,6130,6080,6130,6070,398
20230913,111600,9242962390,6070,6050,6080,6050,576
20230913,111500,9239475140,6050,6040,6080,6040,2598
20230913,111400,9223760800,6070,6070,6070,6050,3792
20230913,111300,9200804360,6100,6070,6140,6070,1135
20230913,111200,9193905610,6070,6100,6150,6050,7713
20230913,111100,9147044090,6110,6120,6150,6110,108
20230913,111000,9146383680,6120,6120,6120,6110,909
20230913,110900,9140820940,6120,6170,6170,6120,313
20230913,110800,9138904780,6170,6130,6170,6120,749
20230913,110700,9134313870,6130,6120,6130,6100,541
20230913,110600,9131004040,6100,6120,6120,6100,4
20230913,110500,9130979620,6120,6120,6130,6090,768
20230913,110400,9126297120,6130,6100,6130,6100,65
20230913,110300,9125900500,6130,6140,6140,6100,2549
20230913,110200,9110286980,6150,6180,6200,6150,862
20230913,110100,9104961610,6180,6170,6180,6120,870
20230913,110000,9099609860,6170,6130,6170,6120,213
20230913,105900,9098299470,6110,6120,6130,6100,442
20230913,105800,9095599610,6120,6120,6160,6120,24
20230913,105700,9095452330,6120,6080,6120,6070,1907
20230913,105600,9083868850,6080,6070,6090,6040,3230
20230913,105500,9064285460,6070,6070,6080,6060,2045
20230913,105400,9051886440,6060,6110,6110,6060,6314
20230913,105300,9013466660,6120,6120,6120,6110,3304
20230913,105200,8993271770,6120,6130,6150,6120,2432
20230913,105100,8978375260,6130,6130,6170,6130,1604
20230913,105000,8968483910,6130,6120,6170,6110,4689
20230913,104900,8939647240,6120,6150,6150,6120,1749
20230913,104800,8928927360,6140,6150,6170,6130,2747
20230913,104700,8912052620,6150,6130,6190,6130,4729
20230913,104600,8882990510,6140,6100,6150,6090,4112
20230913,104500,8857867000,6040,6230,6230,5970,31697
20230913,104400,8664450310,6230,6270,6280,6220,4682
20230913,104300,8635157780,6270,6240,6270,6230,3369
20230913,104200,8614108960,6210,6250,6250,6210,6410
20230913,104100,8574165010,6240,6240,6240,6240,0
20230913,104000,8574165010,6240,6280,6280,6240,4594
20230913,103900,8545466070,6280,6310,6330,6240,21871
20230913,103800,8408529410,6330,6310,6350,6300,1402
20230913,103700,8399673640,6320,6300,6350,6300,5994
20230913,103600,8361775440,6300,6370,6370,6300,6635
20230913,103500,8319795810,6360,6480,6480,6260,39981
20230913,103400,8065149460,6480,6590,6600,6480,27376
20230913,103300,7886420630,6590,6530,6590,6520,7608
20230913,103200,7836725930,6530,6600,6600,6530,10519
20230913,103100,7767898910,6600,6580,6600,6520,15228
20230913,103000,7668089310,6580,6630,6630,6530,28789
20230913,102900,7478630630,6630,6800,6820,6610,51726
20230913,102800,7132224990,6820,6890,6910,6760,36490
20230913,102700,6883178780,6890,6850,6910,6830,19343
20230913,102600,6750668680,6850,6830,6930,6800,38028
20230913,102500,6489201960,6830,7100,7110,6800,122836
20230913,102400,5641274030,7100,7100,7360,6890,243420
20230913,102300,3893290950,7120,6780,7130,6680,182444
20230913,102200,2618385280,6800,6930,7150,6680,219611
20230913,102100,1085340490,7140,7140,7140,7140,0
20230913,102000,1085340490,7140,6740,7140,6740,85743
20230913,101900,490878860,6740,6730,6740,6730,409
20230913,101800,488124020,6720,6720,6720,6700,1669
20230913,101700,476922340,6720,6710,6720,6680,1495
20230913,101600,466913150,6720,6730,6730,6720,50
20230913,101500,466576850,6730,6720,6730,6720,162
20230913,101400,465486760,6720,6730,6730,6720,201
20230913,101300,464134040,6720,6720,6720,6700,649
20230913,101200,459774230,6730,6740,6750,6730,753
20230913,101100,454700020,6740,6740,6740,6740,50
20230913,101000,454363020,6740,6740,6740,6740,120
20230913,100900,453554220,6750,6730,6750,6720,910
20230913,100800,447426450,6680,6750,6760,6680,4109
20230913,100700,419813980,6760,6700,6760,6680,2384
20230913,100600,403765360,6710,6710,6710,6700,1484
20230913,100500,393817750,6710,6700,6720,6700,362
20230913,100400,391391670,6680,6700,6700,6680,336
20230913,100300,389147170,6680,6720,6730,6680,732
20230913,100200,384247940,6700,6710,6710,6700,1054
20230913,100100,377181260,6710,6710,6710,6710,101
20230913,100000,376503550,6710,6710,6710,6710,758
20230913,095900,371417370,6700,6730,6730,6700,20
20230913,095800,371282920,6740,6720,6740,6720,1173
20230913,095700,363388930,6700,6700,6720,6700,1100
20230913,095600,356017930,6700,6710,6710,6700,1349
20230913,095500,346975630,6710,6680,6740,6680,8807
20230913,095400,287785290,6700,6670,6710,6660,4028
20230913,095300,260809630,6670,6610,6680,6610,2396
20230913,095200,244852750,6600,6620,6630,6600,540
20230913,095100,241285450,6610,6630,6630,6610,680
20230913,095000,236786550,6660,6660,6660,6660,0
20230913,094900,236786550,6660,6660,6660,6660,0
20230913,094800,236786550,6660,6620,6660,6620,1101
20230913,094700,229457490,6660,6600,6660,6600,1155
20230913,094600,221818170,6600,6600,6600,6600,1769
20230913,094500,210142770,6600,6640,6640,6600,2062
20230913,094400,196530780,6660,6660,6660,6660,1
20230913,094300,196524120,6660,6660,6660,6660,99
20230913,094200,195864780,6660,6730,6730,6660,942
20230913,094100,189575150,6740,6640,6740,6640,5610
20230913,094000,152086190,6640,6620,6640,6620,116
20230913,093900,151317970,6640,6640,6640,6640,384
20230913,093800,148768210,6640,6600,6640,6600,3460
20230913,093700,125913790,6600,6580,6600,6580,1200
20230913,093600,117998070,6580,6560,6580,6560,279
20230913,093500,116167810,6560,6550,6600,6540,644
20230913,093400,111924840,6560,6560,6560,6560,4
20230913,093300,111898600,6600,6540,6600,6540,1613
20230913,093200,101271230,6520,6550,6570,6520,657
20230913,093100,96964290,6560,6480,6560,6480,7354
20230913,093000,48992760,6420,6420,6420,6420,0
20230913,092900,48992760,6420,6450,6450,6400,271
20230913,092800,47247260,6450,6430,6450,6430,1200
20230913,092700,39512740,6400,6400,6400,6400,0
20230913,092600,39512740,6400,6400,6400,6400,800
20230913,092500,34392740,6400,6400,6400,6400,70
20230913,092400,33944740,6450,6450,6450,6450,0
20230913,092300,33944740,6450,6450,6450,6450,1
20230913,092200,33938290,6450,6450,6450,6450,0
20230913,092100,33938290,6450,6450,6450,6450,1
20230913,092000,33931840,6390,6400,6400,6390,156
20230913,091900,32934200,6390,6400,6400,6390,26
20230913,091800,32767820,6470,6470,6470,6470,1
20230913,091700,32761350,6470,6450,6470,6450,100
20230913,091600,32114690,6390,6400,6400,6390,244
20230913,091500,30555130,6420,6440,6440,6420,309
20230913,091400,28570210,6470,6470,6470,6470,156
20230913,091300,27560890,6480,6480,6480,6480,0
20230913,091200,27560890,6480,6480,6480,6480,7
20230913,091100,27515530,6500,6500,6500,6500,0
20230913,091000,27515530,6500,6480,6500,6480,500
20230913,090900,24266550,6490,6490,6490,6490,120
20230913,090800,23487750,6490,6450,6490,6450,75
20230913,090700,23003960,6430,6430,6430,6430,10
20230913,090600,22939660,6440,6530,6540,6440,176
20230913,090500,21799300,6550,6540,6550,6540,191
20230913,090400,20548580,6560,6430,6560,6430,1688
20230913,090300,9545880,6380,6380,6380,6380,0
20230913,090200,9545880,6380,6380,6380,6380,0
20230913,090100,9545880,6380,6380,6380,6380,0
20230913,090000,9545880,6380,6500,6500,6380,1491