stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230906,191900,8746982940,9850,9850,9850,9850,6872
20230906,191800,8746982940,9850,9850,9850,9850,0
20230906,191700,8746982940,9850,9850,9850,9850,0
20230906,191600,8746982940,9850,9850,9850,9850,0
20230906,191500,8746982940,9850,9850,9850,9850,0
20230906,191400,8746982940,9850,9850,9850,9850,0
20230906,191300,8746982940,9850,9850,9850,9850,0
20230906,191200,8746982940,9850,9850,9850,9850,0
20230906,191100,8746982940,9850,9850,9850,9850,0
20230906,191000,8746982940,9850,9850,9850,9850,0
20230906,190900,8746982940,9850,9850,9850,9850,0
20230906,190800,8746982940,9850,9850,9850,9850,0
20230906,190700,8746982940,9850,9850,9850,9850,0
20230906,190600,8746982940,9850,9850,9850,9850,0
20230906,190500,8746982940,9850,9850,9850,9850,0
20230906,190400,8746982940,9850,9850,9850,9850,0
20230906,190300,8746982940,9850,9850,9850,9850,0
20230906,190200,8746982940,9850,9850,9850,9850,0
20230906,190100,8746982940,9850,9850,9850,9850,0
20230906,190000,8746982940,9850,9850,9850,9850,0
20230906,185900,8746982940,9850,9850,9850,9850,0
20230906,185800,8746982940,9850,9850,9850,9850,0
20230906,185700,8746982940,9850,9850,9850,9850,0
20230906,185600,8746982940,9850,9850,9850,9850,0
20230906,185500,8746982940,9850,9850,9850,9850,0
20230906,185400,8746982940,9850,9850,9850,9850,0
20230906,185300,8746982940,9850,9850,9850,9850,0
20230906,185200,8746982940,9850,9850,9850,9850,0
20230906,185100,8746982940,9850,9850,9850,9850,0
20230906,185000,8746982940,9850,9850,9850,9850,0
20230906,184900,8746982940,9850,9850,9850,9850,6872
20230906,184800,8746982940,9850,9850,9850,9850,0
20230906,184700,8746982940,9850,9850,9850,9850,0
20230906,184600,8746982940,9850,9850,9850,9850,0
20230906,184500,8746982940,9850,9850,9850,9850,0
20230906,184400,8746982940,9850,9850,9850,9850,0
20230906,184300,8746982940,9850,9850,9850,9850,0
20230906,184200,8746982940,9850,9850,9850,9850,0
20230906,184100,8746982940,9850,9850,9850,9850,0
20230906,184000,8746982940,9850,9850,9850,9850,0
20230906,183900,8746982940,9850,9850,9850,9850,0
20230906,183800,8746982940,9850,9850,9850,9850,0
20230906,183700,8746982940,9850,9850,9850,9850,0
20230906,183600,8746982940,9850,9850,9850,9850,0
20230906,183500,8746982940,9850,9850,9850,9850,0
20230906,183400,8746982940,9850,9850,9850,9850,0
20230906,183300,8746982940,9850,9850,9850,9850,0
20230906,183200,8746982940,9850,9850,9850,9850,0
20230906,183100,8746982940,9850,9850,9850,9850,0
20230906,183000,8746982940,9850,9850,9850,9850,0
20230906,182900,8746982940,9850,9850,9850,9850,0
20230906,182800,8746982940,9850,9850,9850,9850,0
20230906,182700,8746982940,9850,9850,9850,9850,0
20230906,182600,8746982940,9850,9850,9850,9850,0
20230906,182500,8746982940,9850,9850,9850,9850,0
20230906,182400,8746982940,9850,9850,9850,9850,0
20230906,182300,8746982940,9850,9850,9850,9850,0
20230906,182200,8746982940,9850,9850,9850,9850,0
20230906,182100,8746982940,9850,9850,9850,9850,0
20230906,182000,8746982940,9850,9850,9850,9850,0
20230906,181900,8746982940,9850,9850,9850,9850,6872
20230906,181800,8746982940,9850,9850,9850,9850,0
20230906,181700,8746982940,9850,9850,9850,9850,0
20230906,181600,8746982940,9850,9850,9850,9850,0
20230906,181500,8746982940,9850,9850,9850,9850,0
20230906,181400,8746982940,9850,9850,9850,9850,0
20230906,181300,8746982940,9850,9850,9850,9850,0
20230906,181200,8746982940,9850,9850,9850,9850,0
20230906,181100,8746982940,9850,9850,9850,9850,0
20230906,181000,8746982940,9850,9850,9850,9850,0
20230906,180900,8746982940,9850,9850,9850,9850,0
20230906,180800,8746982940,9850,9850,9850,9850,0
20230906,180700,8746982940,9850,9850,9850,9850,0
20230906,180600,8746982940,9850,9850,9850,9850,0
20230906,180500,8746982940,9850,9850,9850,9850,0
20230906,180400,8746982940,9850,9850,9850,9850,0
20230906,180300,8746982940,9850,9850,9850,9850,0
20230906,180200,8746982940,9850,9850,9850,9850,0
20230906,180100,8746982940,9850,9850,9850,9850,0
20230906,180000,8746982940,9850,9850,9850,9850,0
20230906,175900,8746982940,9850,9850,9850,9850,0
20230906,175800,8746982940,9850,9850,9850,9850,0
20230906,175700,8746982940,9850,9850,9850,9850,0
20230906,175600,8746982940,9850,9850,9850,9850,0
20230906,175500,8746982940,9850,9850,9850,9850,0
20230906,175400,8746982940,9850,9850,9850,9850,0
20230906,175300,8746982940,9850,9850,9850,9850,0
20230906,175200,8746982940,9850,9850,9850,9850,0
20230906,175100,8746982940,9850,9850,9850,9850,0
20230906,175000,8746982940,9850,9850,9850,9850,0
20230906,174900,8746982940,9850,9850,9850,9850,6872
20230906,174800,8746982940,9850,9850,9850,9850,0
20230906,174700,8746982940,9850,9850,9850,9850,0
20230906,174600,8746982940,9850,9850,9850,9850,0
20230906,174500,8746982940,9850,9850,9850,9850,0
20230906,174400,8746982940,9850,9850,9850,9850,0
20230906,174300,8746982940,9850,9850,9850,9850,0
20230906,174200,8746982940,9850,9850,9850,9850,0
20230906,174100,8746982940,9850,9850,9850,9850,0
20230906,174000,8746982940,9850,9850,9850,9850,0
20230906,173900,8746982940,9850,9850,9850,9850,0
20230906,173800,8746982940,9850,9850,9850,9850,0
20230906,173700,8746982940,9850,9850,9850,9850,0
20230906,173600,8746982940,9850,9850,9850,9850,0
20230906,173500,8746982940,9850,9850,9850,9850,0
20230906,173400,8746982940,9850,9850,9850,9850,0
20230906,173300,8746982940,9850,9850,9850,9850,0
20230906,173200,8746982940,9850,9850,9850,9850,0
20230906,173100,8746982940,9850,9850,9850,9850,0
20230906,173000,8746982940,9850,9850,9850,9850,0
20230906,172900,8746982940,9850,9850,9850,9850,0
20230906,172800,8746982940,9850,9850,9850,9850,0
20230906,172700,8746982940,9850,9850,9850,9850,0
20230906,172600,8746982940,9850,9850,9850,9850,0
20230906,172500,8746982940,9850,9850,9850,9850,0
20230906,172400,8746982940,9850,9850,9850,9850,0
20230906,172300,8746982940,9850,9850,9850,9850,0
20230906,172200,8746982940,9850,9850,9850,9850,0
20230906,172100,8746982940,9850,9850,9850,9850,0
20230906,172000,8746982940,9850,9850,9850,9850,0
20230906,171900,8746982940,9850,9850,9850,9850,6872
20230906,171800,8746982940,9850,9850,9850,9850,0
20230906,171700,8746982940,9850,9850,9850,9850,0
20230906,171600,8746982940,9850,9850,9850,9850,0
20230906,171500,8746982940,9850,9850,9850,9850,0
20230906,171400,8746982940,9850,9850,9850,9850,0
20230906,171300,8746982940,9850,9850,9850,9850,0
20230906,171200,8746982940,9850,9850,9850,9850,0
20230906,171100,8746982940,9850,9850,9850,9850,0
20230906,171000,8746982940,9850,9850,9850,9850,0
20230906,170900,8746982940,9850,9850,9850,9850,0
20230906,170800,8746982940,9850,9850,9850,9850,0
20230906,170700,8746982940,9850,9850,9850,9850,0
20230906,170600,8746982940,9850,9850,9850,9850,0
20230906,170500,8746982940,9850,9850,9850,9850,0
20230906,170400,8746982940,9850,9850,9850,9850,0
20230906,170300,8746982940,9850,9850,9850,9850,0
20230906,170200,8746982940,9850,9850,9850,9850,0
20230906,170100,8746982940,9850,9850,9850,9850,0
20230906,170000,8746982940,9850,9850,9850,9850,0
20230906,165900,8746982940,9850,9850,9850,9850,0
20230906,165800,8746982940,9850,9850,9850,9850,0
20230906,165700,8746982940,9850,9850,9850,9850,0
20230906,165600,8746982940,9850,9850,9850,9850,0
20230906,165500,8746982940,9850,9850,9850,9850,0
20230906,165400,8746982940,9850,9850,9850,9850,0
20230906,165300,8746982940,9850,9850,9850,9850,0
20230906,165200,8746982940,9850,9850,9850,9850,0
20230906,165100,8746982940,9850,9850,9850,9850,0
20230906,165000,8746982940,9850,9850,9850,9850,0
20230906,164900,8746982940,9850,9850,9850,9850,6872
20230906,164800,8746982940,9850,9850,9850,9850,0
20230906,164700,8746982940,9850,9850,9850,9850,0
20230906,164600,8746982940,9850,9850,9850,9850,0
20230906,164500,8746982940,9850,9850,9850,9850,0
20230906,164400,8746982940,9850,9850,9850,9850,0
20230906,164300,8746982940,9850,9850,9850,9850,0
20230906,164200,8746982940,9850,9850,9850,9850,0
20230906,164100,8746982940,9850,9850,9850,9850,0
20230906,164000,8746982940,9850,9850,9850,9850,0
20230906,163900,8746982940,9850,9850,9850,9850,0
20230906,163800,8746982940,9850,9850,9850,9850,0
20230906,163700,8746982940,9850,9850,9850,9850,0
20230906,163600,8746982940,9850,9850,9850,9850,0
20230906,163500,8746982940,9850,9850,9850,9850,0
20230906,163400,8746982940,9850,9850,9850,9850,0
20230906,163300,8746982940,9850,9850,9850,9850,0
20230906,163200,8746982940,9850,9850,9850,9850,0
20230906,163100,8746982940,9850,9850,9850,9850,0
20230906,163000,8746982940,9850,9850,9850,9850,0
20230906,162900,8746982940,9850,9850,9850,9850,0
20230906,162800,8746982940,9850,9850,9850,9850,0
20230906,162700,8746982940,9850,9850,9850,9850,0
20230906,162600,8746982940,9850,9850,9850,9850,0
20230906,162500,8746982940,9850,9850,9850,9850,0
20230906,162400,8746982940,9850,9850,9850,9850,0
20230906,162300,8746982940,9850,9850,9850,9850,0
20230906,162200,8746982940,9850,9850,9850,9850,0
20230906,162100,8746982940,9850,9850,9850,9850,0
20230906,162000,8746982940,9850,9850,9850,9850,0
20230906,161900,8746982940,9850,9850,9850,9850,6872
20230906,161800,8746982940,9850,9850,9850,9850,0
20230906,161700,8746982940,9850,9850,9850,9850,0
20230906,161600,8746982940,9850,9850,9850,9850,0
20230906,161500,8746982940,9850,9850,9850,9850,0
20230906,161400,8746982940,9850,9850,9850,9850,0
20230906,161300,8746982940,9850,9850,9850,9850,0
20230906,161200,8746982940,9850,9850,9850,9850,0
20230906,161100,8746982940,9850,9850,9850,9850,0
20230906,161000,8746982940,9850,9850,9850,9850,0
20230906,160900,8746982940,9850,9850,9850,9850,0
20230906,160800,8746982940,9850,9850,9850,9850,0
20230906,160700,8746982940,9850,9850,9850,9850,0
20230906,160600,8746982940,9850,9850,9850,9850,0
20230906,160500,8746982940,9850,9850,9850,9850,0
20230906,160400,8746982940,9850,9850,9850,9850,0
20230906,160300,8746982940,9850,9850,9850,9850,0
20230906,160200,8746982940,9850,9850,9850,9850,0
20230906,160100,8746982940,9850,9850,9850,9850,0
20230906,160000,8746982940,9850,9850,9850,9850,0
20230906,155900,8746982940,9850,9850,9850,9850,0
20230906,155800,8746982940,9850,9850,9850,9850,0
20230906,155700,8746982940,9850,9850,9850,9850,0
20230906,155600,8746982940,9850,9850,9850,9850,0
20230906,155500,8746982940,9850,9850,9850,9850,0
20230906,155400,8746982940,9850,9850,9850,9850,0
20230906,155300,8746982940,9850,9850,9850,9850,0
20230906,155200,8746982940,9850,9850,9850,9850,0
20230906,155100,8746982940,9850,9850,9850,9850,0
20230906,155000,8746982940,9850,9850,9850,9850,0
20230906,154900,8746982940,9850,9850,9850,9850,6872
20230906,154800,8746982940,9850,9850,9850,9850,0
20230906,154700,8746982940,9850,9850,9850,9850,0
20230906,154600,8746982940,9850,9850,9850,9850,0
20230906,154500,8746982940,9850,9850,9850,9850,0
20230906,154400,8746982940,9850,9850,9850,9850,0
20230906,154300,8746982940,9850,9850,9850,9850,0
20230906,154200,8746982940,9850,9850,9850,9850,0
20230906,154100,8746982940,9850,9850,9850,9850,0
20230906,154000,8746982940,9850,9850,9850,9850,0
20230906,153900,8746982940,9850,9850,9850,9850,0
20230906,153800,8746982940,9850,9850,9850,9850,0
20230906,153700,8746982940,9850,9850,9850,9850,0
20230906,153600,8746982940,9850,9850,9850,9850,0
20230906,153500,8746982940,9850,9850,9850,9850,0
20230906,153400,8746982940,9850,9850,9850,9850,0
20230906,153300,8746982940,9850,9850,9850,9850,0
20230906,153200,8746982940,9850,9850,9850,9850,0
20230906,153100,8746982940,9850,9850,9850,9850,0
20230906,153000,8746982940,9850,9850,9850,9850,6872
20230906,152900,8679293740,9770,9770,9770,9770,0
20230906,152800,8679293740,9770,9770,9770,9770,0
20230906,152700,8679293740,9770,9770,9770,9770,0
20230906,152600,8679293740,9770,9770,9770,9770,0
20230906,152500,8679293740,9770,9770,9770,9770,0
20230906,152400,8679293740,9770,9770,9770,9770,0
20230906,152300,8679293740,9770,9770,9770,9770,0
20230906,152200,8679293740,9770,9770,9770,9770,0
20230906,152100,8679293740,9770,9770,9770,9770,0
20230906,152000,8679293740,9770,9770,9770,9770,0
20230906,151900,8679293740,9770,9740,9770,9720,1511
20230906,151800,8664583000,9740,9730,9750,9730,779
20230906,151700,8656996210,9730,9750,9750,9730,1388
20230906,151600,8643486690,9760,9750,9760,9750,1837
20230906,151500,8625574380,9770,9780,9780,9750,118
20230906,151400,8624423650,9750,9780,9780,9740,1355
20230906,151300,8611213530,9770,9750,9770,9750,4323
20230906,151200,8569001970,9740,9670,9760,9670,2660
20230906,151100,8543147200,9670,9650,9670,9650,573
20230906,151000,8537609660,9660,9650,9660,9650,569
20230906,150900,8532118100,9660,9650,9660,9650,456
20230906,150800,8527715220,9640,9700,9700,9640,2789
20230906,150700,8500765780,9700,9690,9700,9690,743
20230906,150600,8493560880,9690,9700,9700,9690,497
20230906,150500,8488741150,9700,9730,9730,9700,1129
20230906,150400,8477772070,9730,9740,9770,9730,372
20230906,150300,8474148370,9740,9750,9760,9740,957
20230906,150200,8464823000,9750,9730,9750,9730,179
20230906,150100,8463079850,9730,9680,9750,9680,490
20230906,150000,8458322670,9670,9660,9670,9660,342
20230906,145900,8455015850,9660,9660,9660,9660,4
20230906,145800,8454977210,9650,9640,9650,9640,218
20230906,145700,8452873770,9640,9640,9650,9640,274
20230906,145600,8450232360,9650,9650,9650,9640,427
20230906,145500,8446113710,9650,9660,9670,9640,2030
20230906,145400,8426536470,9650,9660,9660,9650,37
20230906,145300,8426179150,9640,9660,9700,9640,933
20230906,145200,8417173320,9650,9650,9650,9640,427
20230906,145100,8413054390,9640,9660,9660,9640,1340
20230906,145000,8400127000,9650,9670,9700,9650,1828
20230906,144900,8382475820,9660,9660,9700,9660,1522
20230906,144800,8367750320,9660,9660,9680,9650,597
20230906,144700,8361984730,9670,9690,9690,9670,240
20230906,144600,8359661550,9690,9660,9690,9650,701
20230906,144500,8352884010,9660,9670,9680,9640,6949
20230906,144400,8285818320,9670,9690,9690,9670,59
20230906,144300,8285247390,9690,9680,9710,9660,1101
20230906,144200,8274596040,9680,9710,9720,9680,2364
20230906,144100,8251690340,9690,9690,9720,9680,3213
20230906,144000,8220569760,9700,9730,9730,9700,5396
20230906,143900,8168190060,9710,9740,9740,9710,6064
20230906,143800,8109208990,9750,9760,9770,9750,387
20230906,143700,8105433970,9760,9760,9770,9760,242
20230906,143600,8103072030,9780,9800,9800,9760,944
20230906,143500,8093837270,9800,9810,9810,9800,805
20230906,143400,8085948050,9810,9840,9840,9810,386
20230906,143300,8082158070,9830,9820,9830,9810,321
20230906,143200,8079007610,9810,9830,9830,9800,592
20230906,143100,8073196190,9810,9820,9890,9810,2305
20230906,143000,8050536540,9820,9800,9820,9790,1483
20230906,142900,8035994870,9780,9780,9790,9770,293
20230906,142800,8033128910,9780,9750,9800,9750,1530
20230906,142700,8018150130,9770,9750,9770,9750,229
20230906,142600,8015916340,9740,9750,9770,9740,322
20230906,142500,8012779270,9740,9760,9770,9730,6644
20230906,142400,7947991340,9760,9800,9800,9760,3188
20230906,142300,7916822320,9790,9800,9800,9790,79
20230906,142200,7916048870,9810,9810,9820,9780,215
20230906,142100,7913941090,9800,9770,9820,9730,9854
20230906,142000,7817756510,9750,9780,9780,9750,2141
20230906,141900,7796873900,9760,9800,9810,9760,8008
20230906,141800,7718602510,9810,9810,9840,9780,3412
20230906,141700,7685165950,9800,9820,9830,9800,1873
20230906,141600,7666791860,9820,9790,9840,9790,1181
20230906,141500,7655192550,9800,9850,9850,9790,5011
20230906,141400,7606039470,9840,9850,9860,9830,1659
20230906,141300,7589714990,9850,9850,9890,9840,1111
20230906,141200,7578776980,9880,9860,9910,9850,3469
20230906,141100,7544601880,9850,9890,9900,9850,4416
20230906,141000,7500993770,9890,9930,9940,9890,2513
20230906,140900,7476074550,9910,9910,9930,9890,2598
20230906,140800,7450342660,9900,9940,9940,9900,2609
20230906,140700,7424470970,9940,9920,9950,9900,5158
20230906,140600,7373297030,9920,9970,9970,9920,12090
20230906,140500,7253133330,9960,10000,10020,9960,3712
20230906,140400,7216113690,10000,9970,10020,9960,996
20230906,140300,7206177870,9970,9990,9990,9960,5152
20230906,140200,7154825280,9980,10000,10010,9980,2358
20230906,140100,7131279560,10000,10040,10040,10000,3092
20230906,140000,7100312110,10040,10010,10050,9980,2995
20230906,135900,7070345180,10010,9980,10050,9980,6709
20230906,135800,7003249330,9980,10030,10050,9980,9990
20230906,135700,6903256900,10030,10090,10100,10030,9172
20230906,135600,6811055680,10090,10100,10120,10080,9750
20230906,135500,6712678660,10100,10100,10140,10070,10537
20230906,135400,6606212970,10130,10260,10260,10070,17092
20230906,135300,6432856440,10260,10370,10450,10110,50499
20230906,135200,5913902200,10300,10010,10380,10000,32241
20230906,135100,5585501830,10010,10000,10030,9990,2988
20230906,135000,5555603650,10020,10040,10070,9980,7035
20230906,134900,5485214530,10040,10000,10040,9970,10755
20230906,134800,5377728210,9970,10030,10090,9920,24181
20230906,134700,5136311800,10030,10200,10200,10010,37529
20230906,134600,4756830680,10190,10440,10450,10120,45469
20230906,134500,4290943120,10440,10220,10490,10040,106940
20230906,134400,3191296900,10170,9920,10350,9870,44113
20230906,134300,2744765420,9940,9830,9940,9810,3949
20230906,134200,2705855570,9880,9880,9880,9790,2154
20230906,134100,2684685290,9880,9850,9880,9820,2085
20230906,134000,2664161030,9860,9860,9880,9830,739
20230906,133900,2656887560,9880,9860,9880,9790,5621
20230906,133800,2601675930,9860,9910,9940,9850,5979
20230906,133700,2542576050,9880,9990,9990,9880,13995
20230906,133600,2403511370,9990,9780,10000,9770,26079
20230906,133500,2144618270,9760,9750,9780,9750,1276
20230906,133400,2132152140,9750,9730,9750,9730,496
20230906,133300,2127325120,9750,9730,9760,9730,401
20230906,133200,2123416060,9760,9740,9770,9710,495
20230906,133100,2118598830,9770,9730,9770,9720,385
20230906,133000,2114848040,9780,9770,9780,9710,846
20230906,132900,2106623110,9770,9720,9770,9700,912
20230906,132800,2097753910,9720,9690,9720,9690,290
20230906,132700,2094936650,9690,9700,9720,9690,1198
20230906,132600,2083318550,9700,9720,9720,9690,518
20230906,132500,2078295820,9690,9700,9730,9690,778
20230906,132400,2070751180,9700,9770,9770,9700,1769
20230906,132300,2053578920,9740,9700,9740,9700,722
20230906,132200,2046570360,9700,9740,9740,9700,1459
20230906,132100,2032399020,9750,9740,9780,9740,893
20230906,132000,2023691790,9750,9770,9790,9730,1857
20230906,131900,2005582370,9770,9820,9850,9770,1993
20230906,131800,1986038040,9820,9870,9920,9800,14326
20230906,131700,1844800790,9940,9820,9990,9820,16141
20230906,131600,1684608430,9820,9840,9840,9790,4132
20230906,131500,1644061450,9840,9820,9870,9740,5719
20230906,131400,1587899270,9840,9620,9880,9620,9057
20230906,131300,1499393090,9600,9590,9600,9570,1703
20230906,131200,1483052860,9560,9560,9560,9560,103
20230906,131100,1482068180,9590,9590,9590,9590,1
20230906,131000,1482058590,9590,9590,9590,9590,1
20230906,130900,1482049000,9570,9570,9570,9570,100
20230906,130800,1481092000,9570,9570,9570,9570,1029
20230906,130700,1471244470,9570,9590,9590,9570,719
20230906,130600,1464363620,9570,9570,9570,9570,347
20230906,130500,1461042830,9570,9570,9590,9560,2226
20230906,130400,1439756000,9590,9590,9590,9590,0
20230906,130300,1439756000,9590,9590,9590,9580,131
20230906,130200,1438501000,9580,9580,9580,9580,1
20230906,130100,1438491420,9570,9570,9570,9570,650
20230906,130000,1432270920,9570,9570,9570,9570,0
20230906,125900,1432270920,9570,9570,9570,9570,48
20230906,125800,1431811560,9580,9580,9580,9580,20
20230906,125700,1431619960,9570,9570,9570,9570,207
20230906,125600,1429638970,9590,9570,9590,9570,3
20230906,125500,1429610240,9570,9570,9570,9570,8
20230906,125400,1429533680,9590,9590,9590,9570,3
20230906,125300,1429504930,9570,9570,9570,9570,0
20230906,125200,1429504930,9570,9570,9570,9570,48
20230906,125100,1429045570,9570,9570,9570,9570,1
20230906,125000,1429036000,9590,9590,9590,9590,1
20230906,124900,1429026410,9570,9590,9590,9570,362
20230906,124800,1425562030,9590,9590,9590,9590,1
20230906,124700,1425552440,9570,9570,9570,9570,300
20230906,124600,1422681440,9570,9580,9580,9570,500
20230906,124500,1417891880,9580,9580,9580,9580,78
20230906,124400,1417144640,9600,9600,9600,9600,3
20230906,124300,1417115840,9580,9580,9580,9580,102
20230906,124200,1416138680,9600,9590,9600,9590,2
20230906,124100,1416119490,9580,9580,9580,9580,43
20230906,124000,1415707550,9600,9600,9600,9600,0
20230906,123900,1415707550,9600,9580,9600,9580,51
20230906,123800,1415218950,9580,9580,9580,9580,0
20230906,123700,1415218950,9580,9580,9580,9580,2
20230906,123600,1415199790,9580,9580,9580,9580,0
20230906,123500,1415199790,9580,9580,9580,9580,3
20230906,123400,1415171050,9570,9570,9570,9570,48
20230906,123300,1414711690,9570,9580,9580,9570,218
20230906,123200,1412623470,9580,9580,9580,9580,7
20230906,123100,1412556410,9600,9580,9600,9580,51
20230906,123000,1412067810,9600,9600,9600,9590,4
20230906,122900,1412029430,9570,9580,9580,9570,588
20230906,122800,1406396610,9590,9580,9600,9580,757
20230906,122700,1399144510,9600,9590,9600,9590,112
20230906,122600,1398070420,9600,9590,9600,9590,963
20230906,122500,1388835240,9600,9610,9610,9600,3
20230906,122400,1388806430,9600,9600,9600,9600,63
20230906,122300,1388201630,9600,9590,9600,9590,4
20230906,122200,1388163250,9590,9590,9590,9590,0
20230906,122100,1388163250,9590,9590,9590,9590,427
20230906,122000,1384068320,9600,9600,9600,9600,52
20230906,121900,1383569120,9590,9600,9600,9590,40
20230906,121800,1383185140,9600,9600,9600,9600,0
20230906,121700,1383185140,9600,9600,9600,9600,7
20230906,121600,1383117940,9600,9600,9600,9600,30
20230906,121500,1382829940,9600,9600,9600,9600,15
20230906,121400,1382685940,9600,9600,9600,9600,100
20230906,121300,1381725940,9620,9620,9620,9610,3
20230906,121200,1381697090,9620,9620,9620,9620,0
20230906,121100,1381697090,9620,9610,9620,9600,136
20230906,121000,1380391070,9610,9610,9610,9600,180
20230906,120900,1378662910,9610,9610,9610,9600,504
20230906,120800,1373824300,9610,9610,9610,9610,260
20230906,120700,1371325700,9610,9610,9610,9600,404
20230906,120600,1367446270,9600,9610,9610,9600,101
20230906,120500,1366476660,9600,9600,9600,9600,72
20230906,120400,1365785460,9620,9600,9620,9600,13
20230906,120300,1365660640,9600,9620,9620,9600,123
20230906,120200,1364479800,9600,9620,9620,9600,305
20230906,120100,1361550530,9620,9610,9620,9610,488
20230906,120000,1356860790,9610,9610,9610,9610,12
20230906,115900,1356745470,9610,9610,9610,9600,153
20230906,115800,1355276540,9610,9610,9610,9610,5
20230906,115700,1355228490,9620,9620,9620,9600,353
20230906,115600,1351839550,9610,9600,9610,9600,105
20230906,115500,1350830550,9610,9610,9610,9610,0
20230906,115400,1350830550,9610,9610,9610,9610,0
20230906,115300,1350830550,9610,9610,9610,9610,5
20230906,115200,1350782500,9610,9610,9610,9610,69
20230906,115100,1350119410,9600,9590,9600,9590,615
20230906,115000,1344220120,9590,9590,9590,9580,192
20230906,114900,1342379470,9580,9590,9590,9580,117
20230906,114800,1341258600,9590,9590,9590,9590,10
20230906,114700,1341162700,9590,9590,9590,9590,13
20230906,114600,1341038030,9590,9590,9590,9580,34
20230906,114500,1340712120,9580,9580,9580,9580,0
20230906,114400,1340712120,9580,9590,9590,9580,233
20230906,114300,1338479880,9590,9580,9590,9580,658
20230906,114200,1332175150,9580,9580,9580,9580,0
20230906,114100,1332175150,9580,9580,9580,9580,35
20230906,114000,1331839850,9580,9580,9590,9580,168
20230906,113900,1330229910,9580,9580,9590,9580,173
20230906,113800,1328572560,9580,9580,9580,9580,399
20230906,113700,1324750140,9580,9590,9590,9580,56
20230906,113600,1324213570,9590,9590,9600,9590,507
20230906,113500,1319349900,9590,9600,9600,9590,71
20230906,113400,1318668400,9590,9590,9590,9590,407
20230906,113300,1314765270,9600,9600,9600,9600,228
20230906,113200,1312576470,9630,9630,9630,9630,0
20230906,113100,1312576470,9630,9600,9630,9600,471
20230906,113000,1308054840,9590,9600,9600,9590,720
20230906,112900,1301147940,9600,9610,9610,9600,1795
20230906,112800,1283911740,9610,9610,9610,9610,160
20230906,112700,1282374140,9610,9610,9610,9610,101
20230906,112600,1281403530,9640,9640,9640,9640,0
20230906,112500,1281403530,9640,9640,9640,9640,0
20230906,112400,1281403530,9640,9610,9640,9610,3
20230906,112300,1281374660,9620,9620,9620,9620,41
20230906,112200,1280980240,9650,9650,9650,9650,0
20230906,112100,1280980240,9650,9650,9650,9650,0
20230906,112000,1280980240,9650,9650,9650,9650,0
20230906,111900,1280980240,9650,9620,9650,9620,167
20230906,111800,1279373670,9650,9620,9650,9620,11
20230906,111700,1279267820,9620,9620,9620,9620,607
20230906,111600,1273428480,9650,9620,9650,9620,7
20230906,111500,1273361110,9650,9650,9650,9650,0
20230906,111400,1273361110,9650,9650,9650,9650,4
20230906,111300,1273322510,9660,9660,9660,9660,2
20230906,111200,1273303190,9660,9650,9660,9650,519
20230906,111100,1268294820,9650,9650,9650,9650,20
20230906,111000,1268101820,9650,9650,9650,9650,0
20230906,110900,1268101820,9650,9640,9650,9640,548
20230906,110800,1262818280,9640,9640,9640,9640,0
20230906,110700,1262818280,9640,9640,9640,9640,470
20230906,110600,1258287480,9640,9640,9640,9640,1
20230906,110500,1258277840,9610,9610,9610,9610,0
20230906,110400,1258277840,9610,9620,9620,9610,435
20230906,110300,1254096600,9640,9640,9640,9630,37
20230906,110200,1253740270,9630,9630,9630,9630,1
20230906,110100,1253730640,9640,9640,9640,9640,10
20230906,110000,1253634240,9640,9620,9640,9620,304
20230906,105900,1250704680,9650,9650,9650,9650,0
20230906,105800,1250704680,9650,9650,9650,9650,0
20230906,105700,1250704680,9650,9650,9650,9650,5
20230906,105600,1250656430,9650,9600,9650,9600,315
20230906,105500,1247631910,9600,9600,9600,9600,200
20230906,105400,1245711910,9600,9600,9600,9580,277
20230906,105300,1243055990,9580,9600,9600,9580,198
20230906,105200,1241157170,9580,9600,9600,9580,113
20230906,105100,1240072630,9600,9600,9600,9600,2
20230906,105000,1240053430,9600,9580,9600,9580,1280
20230906,104900,1227790710,9580,9590,9590,9580,1066
20230906,104800,1217577320,9590,9580,9590,9580,264
20230906,104700,1215046060,9580,9580,9600,9580,893
20230906,104600,1206490230,9580,9590,9590,9580,955
20230906,104500,1197341280,9600,9590,9600,9590,347
20230906,104400,1194013500,9590,9590,9590,9590,424
20230906,104300,1189947340,9590,9590,9590,9590,1
20230906,104200,1189937750,9590,9600,9600,9590,98
20230906,104100,1188997400,9590,9600,9600,9590,478
20230906,104000,1184409610,9600,9600,9600,9600,305
20230906,103900,1181481610,9600,9600,9600,9600,0
20230906,103800,1181481610,9600,9610,9620,9600,993
20230906,103700,1171948250,9610,9600,9620,9600,797
20230906,103600,1164293530,9610,9610,9610,9610,450
20230906,103500,1159969030,9610,9610,9610,9610,18
20230906,103400,1159796050,9610,9620,9620,9610,139
20230906,103300,1158459950,9620,9610,9620,9610,53
20230906,103200,1157950610,9600,9600,9600,9600,0
20230906,103100,1157950610,9600,9600,9600,9600,42
20230906,103000,1157547410,9600,9600,9600,9600,204
20230906,102900,1155589010,9620,9600,9620,9600,140
20230906,102800,1154244210,9600,9600,9600,9600,501
20230906,102700,1149434610,9600,9600,9600,9600,252
20230906,102600,1147015410,9600,9600,9600,9600,1
20230906,102500,1147005810,9600,9600,9600,9600,61
20230906,102400,1146420210,9600,9600,9600,9600,0
20230906,102300,1146420210,9600,9620,9620,9600,196
20230906,102200,1144536130,9630,9600,9630,9600,24
20230906,102100,1144305430,9600,9600,9630,9600,3
20230906,102000,1144276600,9600,9630,9630,9600,187
20230906,101900,1142481310,9630,9610,9630,9610,49
20230906,101800,1142010400,9610,9630,9630,9610,530
20230906,101700,1136908360,9610,9630,9630,9610,1325
20230906,101600,1124175010,9610,9610,9610,9610,100
20230906,101500,1123214010,9610,9630,9630,9610,110
20230906,101400,1122154910,9630,9620,9630,9610,1085
20230906,101300,1111727400,9620,9620,9620,9620,300
20230906,101200,1108841400,9620,9620,9620,9620,50
20230906,101100,1108360400,9620,9620,9620,9620,50
20230906,101000,1107879400,9620,9620,9630,9620,668
20230906,100900,1101453230,9620,9630,9640,9620,245
20230906,100800,1099093320,9640,9630,9640,9630,61
20230906,100700,1098505880,9630,9630,9630,9630,1407
20230906,100600,1084956470,9630,9640,9640,9630,995
20230906,100500,1075374520,9630,9630,9630,9630,88
20230906,100400,1074527080,9630,9640,9640,9630,1508
20230906,100300,1060001840,9650,9640,9650,9630,293
20230906,100200,1057177960,9630,9640,9640,9630,281
20230906,100100,1054471920,9650,9650,9650,9630,803
20230906,100000,1046730450,9660,9650,9680,9630,2426
20230906,095900,1023343300,9660,9680,9680,9660,759
20230906,095800,1016008680,9690,9670,9690,9670,10
20230906,095700,1015911960,9670,9660,9670,9660,571
20230906,095600,1010392520,9660,9670,9670,9660,277
20230906,095500,1007715860,9670,9670,9670,9660,510
20230906,095400,1002785050,9670,9670,9670,9660,164
20230906,095300,1001200280,9690,9690,9690,9640,103
20230906,095200,1000202290,9650,9670,9690,9650,523
20230906,095100,995150560,9660,9670,9700,9630,3844
20230906,095000,958027350,9670,9720,9780,9660,2522
20230906,094900,933546360,9720,9770,9830,9700,3008
20230906,094800,904256880,9760,9810,9940,9760,11111
20230906,094700,794820620,9810,9640,10090,9640,31272
20230906,094600,483864960,9640,9630,9640,9630,928
20230906,094500,474923410,9630,9650,9650,9630,136
20230906,094400,473612080,9650,9650,9650,9650,99
20230906,094300,472656730,9650,9690,9690,9650,869
20230906,094200,464246790,9690,9710,9710,9690,1699
20230906,094100,447758080,9710,9720,9720,9710,61
20230906,094000,447165260,9710,9720,9740,9710,376
20230906,093900,443509590,9720,9720,9720,9710,52
20230906,093800,443004300,9720,9700,9720,9690,30
20230906,093700,442713470,9690,9700,9720,9690,311
20230906,093600,439697690,9690,9700,9710,9690,767
20230906,093500,432259010,9700,9710,9730,9700,256
20230906,093400,429774900,9710,9620,9710,9620,2122
20230906,093300,409263430,9620,9640,9640,9570,4724
20230906,093200,363934010,9630,9610,9640,9610,173
20230906,093100,362270460,9610,9610,9610,9610,20
20230906,093000,362078260,9610,9620,9620,9610,718
20230906,092900,355171310,9620,9640,9640,9620,380
20230906,092800,351510930,9620,9650,9650,9620,483
20230906,092700,346855830,9650,9670,9670,9650,198
20230906,092600,344942070,9680,9650,9680,9650,1188
20230906,092500,333474240,9650,9650,9660,9650,158
20230906,092400,331949180,9650,9650,9650,9650,494
20230906,092300,327182080,9640,9640,9640,9600,1192
20230906,092200,315700620,9600,9640,9640,9600,1094
20230906,092100,305178450,9640,9640,9640,9610,23
20230906,092000,304957030,9640,9610,9640,9610,211
20230906,091900,302923260,9610,9600,9610,9590,1704
20230906,091800,286562560,9600,9610,9610,9600,548
20230906,091700,281298690,9610,9610,9610,9610,58
20230906,091600,280741310,9610,9610,9610,9610,258
20230906,091500,278261930,9620,9630,9630,9610,1216
20230906,091400,266564460,9640,9640,9640,9630,145
20230906,091300,265167900,9640,9640,9640,9620,390
20230906,091200,261408720,9640,9640,9640,9620,2776
20230906,091100,234667890,9650,9650,9650,9650,150
20230906,091000,233220390,9660,9650,9660,9650,248
20230906,090900,230826260,9650,9630,9660,9630,2262
20230906,090800,208991380,9620,9600,9640,9580,710
20230906,090700,202156330,9620,9570,9620,9570,4933
20230906,090600,154841710,9570,9570,9600,9570,1797
20230906,090500,137622690,9570,9600,9600,9570,2262
20230906,090400,115949310,9600,9600,9620,9590,382
20230906,090300,112282030,9610,9670,9670,9610,1572
20230906,090200,97113830,9660,9620,9670,9620,572
20230906,090100,91598720,9620,9580,9620,9570,1915
20230906,090000,73232380,9600,9550,9600,9550,7180