stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230912,201500,1331075490,2595,2595,2595,2595,11418
20230912,201400,1331075490,2595,2595,2595,2595,0
20230912,201300,1331075490,2595,2595,2595,2595,0
20230912,201200,1331075490,2595,2595,2595,2595,0
20230912,201100,1331075490,2595,2595,2595,2595,0
20230912,201000,1331075490,2595,2595,2595,2595,0
20230912,200900,1331075490,2595,2595,2595,2595,0
20230912,200800,1331075490,2595,2595,2595,2595,0
20230912,200700,1331075490,2595,2595,2595,2595,0
20230912,200600,1331075490,2595,2595,2595,2595,0
20230912,200500,1331075490,2595,2595,2595,2595,0
20230912,200400,1331075490,2595,2595,2595,2595,0
20230912,200300,1331075490,2595,2595,2595,2595,0
20230912,200200,1331075490,2595,2595,2595,2595,0
20230912,200100,1331075490,2595,2595,2595,2595,0
20230912,200000,1331075490,2595,2595,2595,2595,0
20230912,195900,1331075490,2595,2595,2595,2595,0
20230912,195800,1331075490,2595,2595,2595,2595,0
20230912,195700,1331075490,2595,2595,2595,2595,0
20230912,195600,1331075490,2595,2595,2595,2595,0
20230912,195500,1331075490,2595,2595,2595,2595,0
20230912,195400,1331075490,2595,2595,2595,2595,0
20230912,195300,1331075490,2595,2595,2595,2595,0
20230912,195200,1331075490,2595,2595,2595,2595,0
20230912,195100,1331075490,2595,2595,2595,2595,0
20230912,195000,1331075490,2595,2595,2595,2595,0
20230912,194900,1331075490,2595,2595,2595,2595,0
20230912,194800,1331075490,2595,2595,2595,2595,0
20230912,194700,1331075490,2595,2595,2595,2595,0
20230912,194600,1331075490,2595,2595,2595,2595,0
20230912,194500,1331075490,2595,2595,2595,2595,11418
20230912,194400,1331075490,2595,2595,2595,2595,0
20230912,194300,1331075490,2595,2595,2595,2595,0
20230912,194200,1331075490,2595,2595,2595,2595,0
20230912,194100,1331075490,2595,2595,2595,2595,0
20230912,194000,1331075490,2595,2595,2595,2595,0
20230912,193900,1331075490,2595,2595,2595,2595,0
20230912,193800,1331075490,2595,2595,2595,2595,0
20230912,193700,1331075490,2595,2595,2595,2595,0
20230912,193600,1331075490,2595,2595,2595,2595,0
20230912,193500,1331075490,2595,2595,2595,2595,0
20230912,193400,1331075490,2595,2595,2595,2595,0
20230912,193300,1331075490,2595,2595,2595,2595,0
20230912,193200,1331075490,2595,2595,2595,2595,0
20230912,193100,1331075490,2595,2595,2595,2595,0
20230912,193000,1331075490,2595,2595,2595,2595,0
20230912,192900,1331075490,2595,2595,2595,2595,0
20230912,192800,1331075490,2595,2595,2595,2595,0
20230912,192700,1331075490,2595,2595,2595,2595,0
20230912,192600,1331075490,2595,2595,2595,2595,0
20230912,192500,1331075490,2595,2595,2595,2595,0
20230912,192400,1331075490,2595,2595,2595,2595,0
20230912,192300,1331075490,2595,2595,2595,2595,0
20230912,192200,1331075490,2595,2595,2595,2595,0
20230912,192100,1331075490,2595,2595,2595,2595,0
20230912,192000,1331075490,2595,2595,2595,2595,0
20230912,191900,1331075490,2595,2595,2595,2595,0
20230912,191800,1331075490,2595,2595,2595,2595,0
20230912,191700,1331075490,2595,2595,2595,2595,0
20230912,191600,1331075490,2595,2595,2595,2595,0
20230912,191500,1331075490,2595,2595,2595,2595,11418
20230912,191400,1331075490,2595,2595,2595,2595,0
20230912,191300,1331075490,2595,2595,2595,2595,0
20230912,191200,1331075490,2595,2595,2595,2595,0
20230912,191100,1331075490,2595,2595,2595,2595,0
20230912,191000,1331075490,2595,2595,2595,2595,0
20230912,190900,1331075490,2595,2595,2595,2595,0
20230912,190800,1331075490,2595,2595,2595,2595,0
20230912,190700,1331075490,2595,2595,2595,2595,0
20230912,190600,1331075490,2595,2595,2595,2595,0
20230912,190500,1331075490,2595,2595,2595,2595,0
20230912,190400,1331075490,2595,2595,2595,2595,0
20230912,190300,1331075490,2595,2595,2595,2595,0
20230912,190200,1331075490,2595,2595,2595,2595,0
20230912,190100,1331075490,2595,2595,2595,2595,0
20230912,190000,1331075490,2595,2595,2595,2595,0
20230912,185900,1331075490,2595,2595,2595,2595,0
20230912,185800,1331075490,2595,2595,2595,2595,0
20230912,185700,1331075490,2595,2595,2595,2595,0
20230912,185600,1331075490,2595,2595,2595,2595,0
20230912,185500,1331075490,2595,2595,2595,2595,0
20230912,185400,1331075490,2595,2595,2595,2595,0
20230912,185300,1331075490,2595,2595,2595,2595,0
20230912,185200,1331075490,2595,2595,2595,2595,0
20230912,185100,1331075490,2595,2595,2595,2595,0
20230912,185000,1331075490,2595,2595,2595,2595,0
20230912,184900,1331075490,2595,2595,2595,2595,0
20230912,184800,1331075490,2595,2595,2595,2595,0
20230912,184700,1331075490,2595,2595,2595,2595,0
20230912,184600,1331075490,2595,2595,2595,2595,0
20230912,184500,1331075490,2595,2595,2595,2595,11418
20230912,184400,1331075490,2595,2595,2595,2595,0
20230912,184300,1331075490,2595,2595,2595,2595,0
20230912,184200,1331075490,2595,2595,2595,2595,0
20230912,184100,1331075490,2595,2595,2595,2595,0
20230912,184000,1331075490,2595,2595,2595,2595,0
20230912,183900,1331075490,2595,2595,2595,2595,0
20230912,183800,1331075490,2595,2595,2595,2595,0
20230912,183700,1331075490,2595,2595,2595,2595,0
20230912,183600,1331075490,2595,2595,2595,2595,0
20230912,183500,1331075490,2595,2595,2595,2595,0
20230912,183400,1331075490,2595,2595,2595,2595,0
20230912,183300,1331075490,2595,2595,2595,2595,0
20230912,183200,1331075490,2595,2595,2595,2595,0
20230912,183100,1331075490,2595,2595,2595,2595,0
20230912,183000,1331075490,2595,2595,2595,2595,0
20230912,182900,1331075490,2595,2595,2595,2595,0
20230912,182800,1331075490,2595,2595,2595,2595,0
20230912,182700,1331075490,2595,2595,2595,2595,0
20230912,182600,1331075490,2595,2595,2595,2595,0
20230912,182500,1331075490,2595,2595,2595,2595,0
20230912,182400,1331075490,2595,2595,2595,2595,0
20230912,182300,1331075490,2595,2595,2595,2595,0
20230912,182200,1331075490,2595,2595,2595,2595,0
20230912,182100,1331075490,2595,2595,2595,2595,0
20230912,182000,1331075490,2595,2595,2595,2595,0
20230912,181900,1331075490,2595,2595,2595,2595,0
20230912,181800,1331075490,2595,2595,2595,2595,0
20230912,181700,1331075490,2595,2595,2595,2595,0
20230912,181600,1331075490,2595,2595,2595,2595,0
20230912,181500,1331075490,2595,2595,2595,2595,11418
20230912,181400,1331075490,2595,2595,2595,2595,0
20230912,181300,1331075490,2595,2595,2595,2595,0
20230912,181200,1331075490,2595,2595,2595,2595,0
20230912,181100,1331075490,2595,2595,2595,2595,0
20230912,181000,1331075490,2595,2595,2595,2595,0
20230912,180900,1331075490,2595,2595,2595,2595,0
20230912,180800,1331075490,2595,2595,2595,2595,0
20230912,180700,1331075490,2595,2595,2595,2595,0
20230912,180600,1331075490,2595,2595,2595,2595,0
20230912,180500,1331075490,2595,2595,2595,2595,0
20230912,180400,1331075490,2595,2595,2595,2595,0
20230912,180300,1331075490,2595,2595,2595,2595,0
20230912,180200,1331075490,2595,2595,2595,2595,0
20230912,180100,1331075490,2595,2595,2595,2595,0
20230912,180000,1331075490,2595,2595,2595,2595,0
20230912,175900,1331075490,2595,2595,2595,2595,0
20230912,175800,1331075490,2595,2595,2595,2595,0
20230912,175700,1331075490,2595,2595,2595,2595,0
20230912,175600,1331075490,2595,2595,2595,2595,0
20230912,175500,1331075490,2595,2595,2595,2595,0
20230912,175400,1331075490,2595,2595,2595,2595,0
20230912,175300,1331075490,2595,2595,2595,2595,0
20230912,175200,1331075490,2595,2595,2595,2595,0
20230912,175100,1331075490,2595,2595,2595,2595,0
20230912,175000,1331075490,2595,2595,2595,2595,0
20230912,174900,1331075490,2595,2595,2595,2595,0
20230912,174800,1331075490,2595,2595,2595,2595,0
20230912,174700,1331075490,2595,2595,2595,2595,0
20230912,174600,1331075490,2595,2595,2595,2595,0
20230912,174500,1331075490,2595,2595,2595,2595,11418
20230912,174400,1331075490,2595,2595,2595,2595,0
20230912,174300,1331075490,2595,2595,2595,2595,0
20230912,174200,1331075490,2595,2595,2595,2595,0
20230912,174100,1331075490,2595,2595,2595,2595,0
20230912,174000,1331075490,2595,2595,2595,2595,0
20230912,173900,1331075490,2595,2595,2595,2595,0
20230912,173800,1331075490,2595,2595,2595,2595,0
20230912,173700,1331075490,2595,2595,2595,2595,0
20230912,173600,1331075490,2595,2595,2595,2595,0
20230912,173500,1331075490,2595,2595,2595,2595,0
20230912,173400,1331075490,2595,2595,2595,2595,0
20230912,173300,1331075490,2595,2595,2595,2595,0
20230912,173200,1331075490,2595,2595,2595,2595,0
20230912,173100,1331075490,2595,2595,2595,2595,0
20230912,173000,1331075490,2595,2595,2595,2595,0
20230912,172900,1331075490,2595,2595,2595,2595,0
20230912,172800,1331075490,2595,2595,2595,2595,0
20230912,172700,1331075490,2595,2595,2595,2595,0
20230912,172600,1331075490,2595,2595,2595,2595,0
20230912,172500,1331075490,2595,2595,2595,2595,0
20230912,172400,1331075490,2595,2595,2595,2595,0
20230912,172300,1331075490,2595,2595,2595,2595,0
20230912,172200,1331075490,2595,2595,2595,2595,0
20230912,172100,1331075490,2595,2595,2595,2595,0
20230912,172000,1331075490,2595,2595,2595,2595,0
20230912,171900,1331075490,2595,2595,2595,2595,0
20230912,171800,1331075490,2595,2595,2595,2595,0
20230912,171700,1331075490,2595,2595,2595,2595,0
20230912,171600,1331075490,2595,2595,2595,2595,0
20230912,171500,1331075490,2595,2595,2595,2595,11418
20230912,171400,1331075490,2595,2595,2595,2595,0
20230912,171300,1331075490,2595,2595,2595,2595,0
20230912,171200,1331075490,2595,2595,2595,2595,0
20230912,171100,1331075490,2595,2595,2595,2595,0
20230912,171000,1331075490,2595,2595,2595,2595,0
20230912,170900,1331075490,2595,2595,2595,2595,0
20230912,170800,1331075490,2595,2595,2595,2595,0
20230912,170700,1331075490,2595,2595,2595,2595,0
20230912,170600,1331075490,2595,2595,2595,2595,0
20230912,170500,1331075490,2595,2595,2595,2595,0
20230912,170400,1331075490,2595,2595,2595,2595,0
20230912,170300,1331075490,2595,2595,2595,2595,0
20230912,170200,1331075490,2595,2595,2595,2595,0
20230912,170100,1331075490,2595,2595,2595,2595,0
20230912,170000,1331075490,2595,2595,2595,2595,0
20230912,165900,1331075490,2595,2595,2595,2595,0
20230912,165800,1331075490,2595,2595,2595,2595,0
20230912,165700,1331075490,2595,2595,2595,2595,0
20230912,165600,1331075490,2595,2595,2595,2595,0
20230912,165500,1331075490,2595,2595,2595,2595,0
20230912,165400,1331075490,2595,2595,2595,2595,0
20230912,165300,1331075490,2595,2595,2595,2595,0
20230912,165200,1331075490,2595,2595,2595,2595,0
20230912,165100,1331075490,2595,2595,2595,2595,0
20230912,165000,1331075490,2595,2595,2595,2595,0
20230912,164900,1331075490,2595,2595,2595,2595,0
20230912,164800,1331075490,2595,2595,2595,2595,0
20230912,164700,1331075490,2595,2595,2595,2595,0
20230912,164600,1331075490,2595,2595,2595,2595,0
20230912,164500,1331075490,2595,2595,2595,2595,11418
20230912,164400,1331075490,2595,2595,2595,2595,0
20230912,164300,1331075490,2595,2595,2595,2595,0
20230912,164200,1331075490,2595,2595,2595,2595,0
20230912,164100,1331075490,2595,2595,2595,2595,0
20230912,164000,1331075490,2595,2595,2595,2595,0
20230912,163900,1331075490,2595,2595,2595,2595,0
20230912,163800,1331075490,2595,2595,2595,2595,0
20230912,163700,1331075490,2595,2595,2595,2595,0
20230912,163600,1331075490,2595,2595,2595,2595,0
20230912,163500,1331075490,2595,2595,2595,2595,0
20230912,163400,1331075490,2595,2595,2595,2595,0
20230912,163300,1331075490,2595,2595,2595,2595,0
20230912,163200,1331075490,2595,2595,2595,2595,0
20230912,163100,1331075490,2595,2595,2595,2595,0
20230912,163000,1331075490,2595,2595,2595,2595,0
20230912,162900,1331075490,2595,2595,2595,2595,0
20230912,162800,1331075490,2595,2595,2595,2595,0
20230912,162700,1331075490,2595,2595,2595,2595,0
20230912,162600,1331075490,2595,2595,2595,2595,0
20230912,162500,1331075490,2595,2595,2595,2595,0
20230912,162400,1331075490,2595,2595,2595,2595,0
20230912,162300,1331075490,2595,2595,2595,2595,0
20230912,162200,1331075490,2595,2595,2595,2595,0
20230912,162100,1331075490,2595,2595,2595,2595,0
20230912,162000,1331075490,2595,2595,2595,2595,0
20230912,161900,1331075490,2595,2595,2595,2595,0
20230912,161800,1331075490,2595,2595,2595,2595,0
20230912,161700,1331075490,2595,2595,2595,2595,0
20230912,161600,1331075490,2595,2595,2595,2595,0
20230912,161500,1331075490,2595,2595,2595,2595,11418
20230912,161400,1331075490,2595,2595,2595,2595,0
20230912,161300,1331075490,2595,2595,2595,2595,0
20230912,161200,1331075490,2595,2595,2595,2595,0
20230912,161100,1331075490,2595,2595,2595,2595,0
20230912,161000,1331075490,2595,2595,2595,2595,0
20230912,160900,1331075490,2595,2595,2595,2595,0
20230912,160800,1331075490,2595,2595,2595,2595,0
20230912,160700,1331075490,2595,2595,2595,2595,0
20230912,160600,1331075490,2595,2595,2595,2595,0
20230912,160500,1331075490,2595,2595,2595,2595,0
20230912,160400,1331075490,2595,2595,2595,2595,0
20230912,160300,1331075490,2595,2595,2595,2595,0
20230912,160200,1331075490,2595,2595,2595,2595,0
20230912,160100,1331075490,2595,2595,2595,2595,0
20230912,160000,1331075490,2595,2595,2595,2595,0
20230912,155900,1331075490,2595,2595,2595,2595,0
20230912,155800,1331075490,2595,2595,2595,2595,0
20230912,155700,1331075490,2595,2595,2595,2595,0
20230912,155600,1331075490,2595,2595,2595,2595,0
20230912,155500,1331075490,2595,2595,2595,2595,0
20230912,155400,1331075490,2595,2595,2595,2595,0
20230912,155300,1331075490,2595,2595,2595,2595,0
20230912,155200,1331075490,2595,2595,2595,2595,0
20230912,155100,1331075490,2595,2595,2595,2595,0
20230912,155000,1331075490,2595,2595,2595,2595,0
20230912,154900,1331075490,2595,2595,2595,2595,0
20230912,154800,1331075490,2595,2595,2595,2595,0
20230912,154700,1331075490,2595,2595,2595,2595,0
20230912,154600,1331075490,2595,2595,2595,2595,0
20230912,154500,1331075490,2595,2595,2595,2595,11418
20230912,154400,1331075490,2595,2595,2595,2595,0
20230912,154300,1331075490,2595,2595,2595,2595,0
20230912,154200,1331075490,2595,2595,2595,2595,0
20230912,154100,1331075490,2595,2595,2595,2595,0
20230912,154000,1331075490,2595,2595,2595,2595,0
20230912,153900,1331075490,2595,2595,2595,2595,0
20230912,153800,1331075490,2595,2595,2595,2595,0
20230912,153700,1331075490,2595,2595,2595,2595,0
20230912,153600,1331075490,2595,2595,2595,2595,0
20230912,153500,1331075490,2595,2595,2595,2595,0
20230912,153400,1331075490,2595,2595,2595,2595,0
20230912,153300,1331075490,2595,2595,2595,2595,0
20230912,153200,1331075490,2595,2595,2595,2595,0
20230912,153100,1331075490,2595,2595,2595,2595,0
20230912,153000,1331075490,2595,2595,2595,2595,11418
20230912,152900,1301445780,2565,2565,2565,2565,0
20230912,152800,1301445780,2565,2565,2565,2565,0
20230912,152700,1301445780,2565,2565,2565,2565,0
20230912,152600,1301445780,2565,2565,2565,2565,0
20230912,152500,1301445780,2565,2565,2565,2565,0
20230912,152400,1301445780,2565,2565,2565,2565,0
20230912,152300,1301445780,2565,2565,2565,2565,0
20230912,152200,1301445780,2565,2565,2565,2565,0
20230912,152100,1301445780,2565,2565,2565,2565,0
20230912,152000,1301445780,2565,2565,2565,2565,0
20230912,151900,1301445780,2565,2525,2570,2525,12657
20230912,151800,1269053760,2530,2525,2530,2525,311
20230912,151700,1268268395,2525,2525,2525,2525,340
20230912,151600,1267409895,2525,2525,2525,2525,0
20230912,151500,1267409895,2525,2525,2525,2525,574
20230912,151400,1265960545,2525,2530,2530,2525,351
20230912,151300,1265074015,2530,2530,2530,2530,1012
20230912,151200,1262513655,2525,2525,2525,2525,0
20230912,151100,1262513655,2525,2530,2530,2525,115
20230912,151000,1262222775,2530,2530,2530,2530,1242
20230912,150900,1259080515,2525,2530,2530,2525,2
20230912,150800,1259075460,2530,2525,2530,2525,805
20230912,150700,1257041315,2525,2525,2525,2525,200
20230912,150600,1256536315,2530,2525,2530,2525,9
20230912,150500,1256513585,2525,2525,2525,2525,1
20230912,150400,1256511060,2530,2530,2530,2530,1
20230912,150300,1256508530,2530,2520,2530,2515,5005
20230912,150200,1243908580,2520,2530,2530,2520,2030
20230912,150100,1238791680,2530,2530,2530,2530,207
20230912,150000,1238267970,2530,2530,2530,2530,38
20230912,145900,1238171830,2530,2530,2530,2530,0
20230912,145800,1238171830,2530,2530,2530,2530,200
20230912,145700,1237665830,2520,2525,2525,2520,2883
20230912,145600,1230390170,2525,2525,2525,2520,494
20230912,145500,1229143990,2525,2525,2525,2525,55
20230912,145400,1229005115,2520,2525,2525,2520,4000
20230912,145300,1218916105,2530,2530,2530,2530,266
20230912,145200,1218243125,2530,2530,2530,2530,0
20230912,145100,1218243125,2530,2530,2530,2530,135
20230912,145000,1217901575,2530,2530,2530,2530,0
20230912,144900,1217901575,2530,2530,2530,2530,2027
20230912,144800,1212773265,2525,2530,2530,2525,2028
20230912,144700,1207643065,2530,2535,2535,2530,558
20230912,144600,1206231135,2535,2535,2535,2535,10
20230912,144500,1206205785,2535,2535,2535,2535,1568
20230912,144400,1202230905,2535,2535,2535,2535,259
20230912,144300,1201574340,2535,2535,2535,2535,95
20230912,144200,1201333515,2535,2535,2535,2535,2102
20230912,144100,1196004945,2530,2530,2530,2530,2492
20230912,144000,1189700185,2530,2530,2530,2530,150
20230912,143900,1189320685,2525,2530,2530,2525,1461
20230912,143800,1185629965,2535,2530,2535,2530,562
20230912,143700,1184207100,2530,2530,2530,2530,290
20230912,143600,1183473400,2535,2535,2535,2535,0
20230912,143500,1183473400,2535,2535,2535,2535,50
20230912,143400,1183346650,2535,2530,2535,2530,205
20230912,143300,1182827750,2530,2530,2530,2530,330
20230912,143200,1181992850,2530,2530,2530,2530,14
20230912,143100,1181957430,2530,2525,2530,2520,216
20230912,143000,1181412100,2520,2520,2520,2520,2856
20230912,142900,1174214980,2535,2525,2535,2525,738
20230912,142800,1172350650,2525,2525,2525,2525,0
20230912,142700,1172350650,2525,2535,2535,2525,1234
20230912,142600,1169234590,2515,2515,2515,2515,0
20230912,142500,1169234590,2515,2520,2520,2515,600
20230912,142400,1167724090,2515,2515,2515,2515,1900
20230912,142300,1162945590,2515,2540,2555,2515,8123
20230912,142200,1142439965,2545,2545,2545,2545,22
20230912,142100,1142383975,2545,2545,2545,2545,388
20230912,142000,1141396515,2545,2550,2550,2545,643
20230912,141900,1139757870,2550,2550,2550,2550,40
20230912,141800,1139655870,2550,2550,2550,2550,1332
20230912,141700,1136259270,2550,2550,2550,2550,5
20230912,141600,1136246520,2550,2550,2550,2550,0
20230912,141500,1136246520,2550,2550,2550,2550,0
20230912,141400,1136246520,2550,2550,2555,2550,395
20230912,141300,1135239245,2550,2550,2550,2550,254
20230912,141200,1134591545,2565,2565,2565,2565,99
20230912,141100,1134337610,2565,2565,2565,2565,1
20230912,141000,1134335045,2565,2550,2565,2550,2791
20230912,140900,1127176850,2565,2565,2565,2565,13
20230912,140800,1127143505,2550,2550,2550,2550,0
20230912,140700,1127143505,2550,2550,2550,2550,120
20230912,140600,1126837505,2570,2570,2570,2570,10
20230912,140500,1126811805,2570,2570,2570,2570,0
20230912,140400,1126811805,2570,2570,2570,2570,4997
20230912,140300,1113969515,2570,2525,2570,2525,24001
20230912,140200,1052529390,2520,2525,2525,2520,88
20230912,140100,1052307340,2525,2530,2530,2525,2111
20230912,140000,1046975800,2530,2540,2540,2530,587
20230912,135900,1045487290,2540,2550,2550,2540,202
20230912,135800,1044973190,2555,2555,2555,2555,0
20230912,135700,1044973190,2555,2555,2555,2555,0
20230912,135600,1044973190,2555,2555,2555,2540,6011
20230912,135500,1029617485,2555,2555,2555,2555,0
20230912,135400,1029617485,2555,2555,2555,2555,2200
20230912,135300,1023996485,2550,2535,2550,2535,2000
20230912,135200,1018906895,2540,2540,2540,2525,766
20230912,135100,1016967245,2545,2545,2545,2545,348
20230912,135000,1016081585,2545,2565,2565,2545,744
20230912,134900,1014180765,2565,2555,2565,2555,2957
20230912,134800,1006611110,2555,2555,2565,2555,7006
20230912,134700,988693400,2555,2520,2555,2520,10122
20230912,134600,962991570,2520,2510,2520,2510,1042
20230912,134500,960373405,2510,2510,2510,2510,0
20230912,134400,960373405,2510,2520,2520,2510,2
20230912,134300,960368375,2520,2520,2520,2520,0
20230912,134200,960368375,2520,2520,2520,2520,30
20230912,134100,960292775,2515,2510,2515,2505,5932
20230912,134000,945425285,2515,2515,2515,2515,15
20230912,133900,945387560,2515,2515,2515,2515,36
20230912,133800,945297020,2515,2520,2520,2515,51
20230912,133700,945168505,2510,2510,2510,2510,0
20230912,133600,945168505,2510,2510,2510,2510,2500
20230912,133500,938893505,2510,2520,2520,2510,1031
20230912,133400,936305595,2510,2515,2515,2510,230
20230912,133300,935728265,2510,2510,2510,2510,0
20230912,133200,935728265,2510,2520,2520,2510,4184
20230912,133100,925211530,2520,2515,2520,2515,217
20230912,133000,924665705,2515,2520,2520,2515,2242
20230912,132900,919026775,2515,2520,2520,2515,1000
20230912,132800,916511195,2515,2520,2520,2515,390
20230912,132700,915529345,2515,2515,2515,2515,0
20230912,132600,915529345,2515,2520,2520,2515,330
20230912,132500,914699245,2520,2520,2520,2520,0
20230912,132400,914699245,2520,2520,2520,2520,0
20230912,132300,914699245,2520,2520,2520,2520,0
20230912,132200,914699245,2520,2520,2520,2520,1363
20230912,132100,911264485,2520,2520,2520,2520,1900
20230912,132000,906476485,2525,2525,2525,2525,1297
20230912,131900,903201560,2525,2530,2530,2525,550
20230912,131800,901811310,2530,2530,2530,2530,0
20230912,131700,901811310,2530,2525,2530,2525,715
20230912,131600,900003860,2530,2530,2530,2530,700
20230912,131500,898232860,2530,2530,2530,2530,0
20230912,131400,898232860,2530,2530,2530,2530,0
20230912,131300,898232860,2530,2525,2530,2525,390
20230912,131200,897246260,2525,2525,2525,2525,2430
20230912,131100,891110510,2525,2530,2530,2525,749
20230912,131000,889218285,2530,2525,2530,2525,1631
20230912,130900,885098510,2530,2530,2530,2530,10
20230912,130800,885073210,2530,2530,2530,2530,0
20230912,130700,885073210,2530,2530,2530,2530,100
20230912,130600,884820210,2525,2525,2525,2525,1353
20230912,130500,881403885,2525,2525,2525,2525,1000
20230912,130400,878878885,2525,2525,2525,2525,0
20230912,130300,878878885,2525,2525,2525,2525,82
20230912,130200,878671835,2525,2525,2525,2525,302
20230912,130100,877909285,2525,2525,2525,2525,900
20230912,130000,875636785,2525,2530,2530,2525,286
20230912,125900,874913210,2530,2535,2535,2530,178
20230912,125800,874462370,2530,2530,2530,2530,0
20230912,125700,874462370,2530,2530,2530,2530,0
20230912,125600,874462370,2530,2530,2530,2530,0
20230912,125500,874462370,2530,2525,2530,2525,1398
20230912,125400,870928185,2525,2525,2525,2525,0
20230912,125300,870928185,2525,2525,2525,2525,50
20230912,125200,870801935,2525,2525,2525,2525,0
20230912,125100,870801935,2525,2525,2525,2525,0
20230912,125000,870801935,2525,2525,2525,2525,4927
20230912,124900,858361260,2520,2520,2520,2520,0
20230912,124800,858361260,2520,2520,2520,2520,800
20230912,124700,856345260,2520,2520,2520,2520,781
20230912,124600,854377140,2520,2520,2520,2520,200
20230912,124500,853873140,2520,2520,2520,2520,15
20230912,124400,853835340,2520,2520,2520,2520,10000
20230912,124300,828635340,2520,2520,2520,2520,5
20230912,124200,828622740,2520,2520,2520,2520,0
20230912,124100,828622740,2520,2520,2520,2520,0
20230912,124000,828622740,2520,2520,2520,2520,10
20230912,123900,828597540,2520,2520,2520,2520,20
20230912,123800,828547140,2520,2520,2520,2520,239
20230912,123700,827944860,2515,2515,2515,2515,0
20230912,123600,827944860,2515,2515,2515,2510,1524
20230912,123500,824112100,2515,2515,2515,2515,8
20230912,123400,824091980,2515,2515,2515,2515,0
20230912,123300,824091980,2515,2515,2515,2515,608
20230912,123200,822562860,2515,2515,2515,2515,1
20230912,123100,822560345,2510,2510,2510,2510,2500
20230912,123000,816285345,2510,2510,2510,2510,2215
20230912,122900,810725695,2510,2515,2515,2510,202
20230912,122800,810218665,2520,2520,2520,2520,4
20230912,122700,810208585,2510,2515,2515,2510,2315
20230912,122600,804386435,2515,2515,2515,2515,260
20230912,122500,803732535,2515,2515,2515,2515,9
20230912,122400,803709900,2515,2515,2515,2515,2200
20230912,122300,798176900,2515,2515,2515,2515,102
20230912,122200,797920370,2515,2515,2515,2515,200
20230912,122100,797417370,2510,2510,2510,2510,600
20230912,122000,795911370,2520,2520,2520,2520,0
20230912,121900,795911370,2520,2520,2520,2520,20
20230912,121800,795860970,2520,2520,2520,2520,12
20230912,121700,795830730,2520,2510,2520,2510,93
20230912,121600,795597040,2510,2510,2510,2510,500
20230912,121500,794342040,2515,2510,2515,2510,1051
20230912,121400,791702785,2515,2515,2515,2510,8615
20230912,121300,770061055,2520,2520,2520,2520,502
20230912,121200,768796015,2520,2520,2520,2520,4116
20230912,121100,758423695,2520,2520,2520,2520,0
20230912,121000,758423695,2520,2520,2520,2520,1
20230912,120900,758421175,2520,2520,2520,2520,39
20230912,120800,758322895,2515,2515,2515,2515,910
20230912,120700,756034245,2515,2515,2515,2515,100
20230912,120600,755782745,2515,2515,2515,2515,2819
20230912,120500,748692960,2515,2515,2515,2515,7
20230912,120400,748675355,2515,2515,2515,2515,705
20230912,120300,746902280,2520,2520,2520,2520,0
20230912,120200,746902280,2520,2520,2520,2520,260
20230912,120100,746247080,2520,2520,2520,2520,2301
20230912,120000,740448560,2520,2525,2525,2520,408
20230912,115900,739419410,2530,2530,2530,2530,0
20230912,115800,739419410,2530,2530,2530,2530,250
20230912,115700,738786910,2530,2525,2530,2515,1659
20230912,115600,734605415,2525,2525,2525,2525,68
20230912,115500,734433715,2525,2525,2525,2525,579
20230912,115400,732971740,2525,2525,2525,2525,2
20230912,115300,732966690,2525,2525,2525,2525,124
20230912,115200,732653590,2525,2525,2525,2525,0
20230912,115100,732653590,2525,2515,2525,2515,1446
20230912,115000,729016400,2515,2520,2520,2515,8
20230912,114900,728996255,2525,2520,2525,2520,323
20230912,114800,728180695,2520,2520,2520,2520,298
20230912,114700,727429735,2520,2520,2525,2520,10065
20230912,114600,702065840,2525,2525,2525,2525,35
20230912,114500,701977465,2525,2520,2525,2520,104
20230912,114400,701715295,2520,2520,2520,2520,114
20230912,114300,701428015,2520,2525,2525,2520,176
20230912,114200,700984465,2525,2530,2530,2520,316
20230912,114100,700186565,2525,2525,2525,2525,100
20230912,114000,699934065,2525,2530,2530,2525,238
20230912,113900,699333040,2530,2525,2530,2525,3679
20230912,113800,690043460,2525,2530,2530,2525,2
20230912,113700,690038405,2530,2535,2535,2530,3262
20230912,113600,681785525,2535,2535,2535,2530,206
20230912,113500,681263815,2535,2530,2535,2530,38
20230912,113400,681167660,2535,2535,2535,2530,207
20230912,113300,680643915,2535,2535,2535,2535,210
20230912,113200,680111565,2535,2535,2535,2535,1857
20230912,113100,675404070,2540,2540,2540,2540,1510
20230912,113000,671568670,2540,2540,2540,2540,21
20230912,112900,671515330,2540,2535,2540,2535,82
20230912,112800,671307160,2535,2535,2535,2535,0
20230912,112700,671307160,2535,2535,2535,2535,539
20230912,112600,669940795,2540,2540,2540,2540,3
20230912,112500,669933175,2540,2540,2540,2540,40
20230912,112400,669831575,2540,2540,2540,2540,5
20230912,112300,669818875,2530,2535,2535,2530,531
20230912,112200,668472915,2530,2530,2530,2530,0
20230912,112100,668472915,2530,2530,2530,2530,500
20230912,112000,667207915,2530,2530,2530,2530,5000
20230912,111900,654557915,2535,2535,2535,2535,500
20230912,111800,653290415,2535,2535,2535,2535,202
20230912,111700,652778345,2535,2540,2540,2535,275
20230912,111600,652080950,2540,2530,2540,2530,1291
20230912,111500,648809720,2530,2540,2540,2530,4180
20230912,111400,638232660,2535,2535,2535,2535,125
20230912,111300,637915785,2535,2535,2535,2535,5474
20230912,111200,624039195,2535,2535,2535,2535,411
20230912,111100,622997310,2535,2535,2535,2535,564
20230912,111000,621567570,2535,2535,2535,2535,1291
20230912,110900,618294885,2535,2535,2535,2535,4835
20230912,110800,606038160,2535,2535,2535,2535,9
20230912,110700,606015345,2535,2540,2540,2535,2000
20230912,110600,600942845,2545,2545,2545,2545,0
20230912,110500,600942845,2545,2545,2545,2545,1100
20230912,110400,598143345,2540,2545,2545,2540,2572
20230912,110300,591610440,2545,2545,2545,2545,10
20230912,110200,591584990,2545,2545,2545,2545,1
20230912,110100,591582445,2540,2540,2540,2540,10
20230912,110000,591557045,2545,2545,2545,2545,1
20230912,105900,591554500,2545,2545,2545,2545,19
20230912,105800,591506145,2545,2540,2545,2540,394
20230912,105700,590503425,2540,2540,2540,2540,1738
20230912,105600,586088905,2540,2540,2540,2535,813
20230912,105500,584026385,2540,2545,2545,2540,2512
20230912,105400,577640905,2550,2550,2550,2550,0
20230912,105300,577640905,2550,2550,2550,2550,0
20230912,105200,577640905,2550,2540,2550,2540,1536
20230912,105100,573734435,2545,2545,2545,2545,672
20230912,105000,572024195,2550,2550,2550,2550,14
20230912,104900,571988495,2550,2550,2550,2550,201
20230912,104800,571475945,2550,2550,2550,2550,1427
20230912,104700,567837095,2550,2550,2550,2550,2
20230912,104600,567831995,2550,2550,2550,2550,10000
20230912,104500,542331995,2550,2545,2550,2530,5832
20230912,104400,527530630,2545,2555,2555,2545,9545
20230912,104300,503197990,2555,2555,2555,2550,2472
20230912,104200,496885860,2555,2565,2565,2555,450
20230912,104100,495732110,2555,2555,2555,2555,0
20230912,104000,495732110,2555,2555,2555,2555,668
20230912,103900,494025370,2555,2565,2565,2555,10006
20230912,103800,468446325,2560,2560,2560,2560,0
20230912,103700,468446325,2560,2560,2560,2560,290
20230912,103600,467703925,2555,2560,2560,2555,1000
20230912,103500,465144950,2560,2560,2560,2560,0
20230912,103400,465144950,2560,2560,2560,2560,37
20230912,103300,465050230,2560,2560,2560,2555,550
20230912,103200,463643230,2570,2570,2570,2570,0
20230912,103100,463643230,2570,2560,2570,2555,323
20230912,103000,462816425,2570,2565,2570,2560,9321
20230912,102900,438933025,2560,2560,2560,2560,4802
20230912,102800,426639905,2560,2560,2560,2560,208
20230912,102700,426107425,2560,2560,2560,2560,1011
20230912,102600,423519265,2560,2560,2560,2560,317
20230912,102500,422707745,2560,2560,2560,2555,2161
20230912,102400,417180030,2555,2555,2555,2555,0
20230912,102300,417180030,2555,2555,2555,2555,100
20230912,102200,416924530,2555,2555,2555,2555,638
20230912,102100,415294440,2560,2560,2560,2560,1513
20230912,102000,411421160,2560,2560,2560,2560,575
20230912,101900,409949160,2565,2565,2565,2565,10
20230912,101800,409923510,2560,2560,2560,2560,5000
20230912,101700,397123510,2560,2560,2560,2560,170
20230912,101600,396688310,2560,2565,2565,2560,102
20230912,101500,396427180,2565,2565,2565,2565,1563
20230912,101400,392418085,2560,2560,2560,2560,500
20230912,101300,391138085,2560,2560,2560,2560,0
20230912,101200,391138085,2560,2560,2560,2560,2489
20230912,101100,384766245,2565,2565,2565,2565,2751
20230912,101000,377709930,2565,2565,2565,2565,6000
20230912,100900,362319930,2570,2565,2570,2565,118
20230912,100800,362017170,2565,2565,2565,2565,5434
20230912,100700,348078960,2565,2565,2565,2565,5102
20230912,100600,334992330,2570,2565,2570,2565,464
20230912,100500,333802110,2565,2565,2565,2565,10
20230912,100400,333776460,2570,2570,2570,2570,1289
20230912,100300,330463730,2570,2570,2570,2570,7
20230912,100200,330445740,2570,2565,2570,2565,532
20230912,100100,329080480,2570,2570,2570,2570,55
20230912,100000,328939130,2575,2575,2575,2575,10
20230912,095900,328913380,2565,2565,2565,2565,0
20230912,095800,328913380,2565,2565,2565,2565,0
20230912,095700,328913380,2565,2565,2565,2565,1350
20230912,095600,325450630,2565,2565,2565,2565,119
20230912,095500,325145395,2565,2565,2565,2565,0
20230912,095400,325145395,2565,2565,2565,2565,6835
20230912,095300,307613620,2560,2570,2570,2560,3784
20230912,095200,297911660,2570,2570,2570,2565,1498
20230912,095100,294064260,2570,2570,2570,2570,2
20230912,095000,294059120,2565,2570,2570,2565,5561
20230912,094900,279783260,2575,2575,2575,2575,5
20230912,094800,279770385,2575,2575,2575,2575,5
20230912,094700,279757510,2575,2575,2575,2570,5901
20230912,094600,264570530,2580,2580,2580,2580,1228
20230912,094500,261402290,2585,2590,2590,2585,610
20230912,094400,259823890,2595,2595,2595,2595,5
20230912,094300,259810915,2595,2595,2595,2595,11
20230912,094200,259782370,2595,2595,2595,2595,0
20230912,094100,259782370,2595,2600,2600,2595,2548
20230912,094000,253169625,2600,2605,2605,2600,10683
20230912,093900,225393325,2605,2610,2610,2605,2720
20230912,093800,218298935,2610,2610,2615,2605,9804
20230912,093700,192696810,2610,2605,2610,2605,1701
20230912,093600,188264065,2600,2605,2605,2600,939
20230912,093500,185820575,2605,2605,2605,2605,0
20230912,093400,185820575,2605,2585,2605,2585,11217
20230912,093300,156733760,2585,2585,2585,2585,8
20230912,093200,156713080,2580,2575,2580,2575,2008
20230912,093100,151541180,2575,2580,2580,2575,1321
20230912,093000,148135900,2580,2585,2585,2580,4399
20230912,092900,136765985,2585,2590,2590,2585,855
20230912,092800,134552105,2590,2585,2590,2585,652
20230912,092700,132865935,2590,2590,2590,2590,1587
20230912,092600,128755605,2590,2590,2590,2590,500
20230912,092500,127460605,2590,2580,2590,2580,1510
20230912,092400,123549715,2590,2590,2590,2590,100
20230912,092300,123290715,2590,2590,2590,2590,775
20230912,092200,121283465,2590,2585,2590,2585,5000
20230912,092100,108335315,2590,2575,2590,2570,8305
20230912,092000,86970110,2575,2590,2590,2575,1854
20230912,091900,82171175,2585,2585,2585,2585,5510
20230912,091800,67927825,2585,2575,2585,2575,2949
20230912,091700,60326405,2580,2580,2580,2580,500
20230912,091600,59036405,2565,2565,2565,2565,0
20230912,091500,59036405,2565,2565,2565,2565,196
20230912,091400,58533665,2555,2555,2555,2555,0
20230912,091300,58533665,2555,2565,2565,2555,5000
20230912,091200,45741425,2565,2570,2570,2565,1522
20230912,091100,41835420,2570,2580,2580,2570,518
20230912,091000,40503795,2575,2575,2575,2575,187
20230912,090900,40022270,2580,2580,2580,2580,1396
20230912,090800,36420590,2575,2585,2585,2575,713
20230912,090700,34581455,2585,2580,2585,2580,523
20230912,090600,33229525,2575,2575,2575,2575,200
20230912,090500,32714525,2575,2560,2575,2560,5201
20230912,090400,19387020,2560,2565,2580,2560,2037
20230912,090300,14167980,2560,2560,2560,2560,300
20230912,090200,13399980,2560,2570,2570,2560,2433
20230912,090100,7158655,2560,2560,2560,2560,1780
20230912,090000,2601855,2560,2570,2570,2560,1012