stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230912,191400,1024386540,2585,2585,2585,2585,3966
20230912,191300,1024386540,2585,2585,2585,2585,0
20230912,191200,1024386540,2585,2585,2585,2585,0
20230912,191100,1024386540,2585,2585,2585,2585,0
20230912,191000,1024386540,2585,2585,2585,2585,0
20230912,190900,1024386540,2585,2585,2585,2585,0
20230912,190800,1024386540,2585,2585,2585,2585,0
20230912,190700,1024386540,2585,2585,2585,2585,0
20230912,190600,1024386540,2585,2585,2585,2585,0
20230912,190500,1024386540,2585,2585,2585,2585,0
20230912,190400,1024386540,2585,2585,2585,2585,0
20230912,190300,1024386540,2585,2585,2585,2585,0
20230912,190200,1024386540,2585,2585,2585,2585,0
20230912,190100,1024386540,2585,2585,2585,2585,0
20230912,190000,1024386540,2585,2585,2585,2585,0
20230912,185900,1024386540,2585,2585,2585,2585,0
20230912,185800,1024386540,2585,2585,2585,2585,0
20230912,185700,1024386540,2585,2585,2585,2585,0
20230912,185600,1024386540,2585,2585,2585,2585,0
20230912,185500,1024386540,2585,2585,2585,2585,0
20230912,185400,1024386540,2585,2585,2585,2585,0
20230912,185300,1024386540,2585,2585,2585,2585,0
20230912,185200,1024386540,2585,2585,2585,2585,0
20230912,185100,1024386540,2585,2585,2585,2585,0
20230912,185000,1024386540,2585,2585,2585,2585,0
20230912,184900,1024386540,2585,2585,2585,2585,0
20230912,184800,1024386540,2585,2585,2585,2585,0
20230912,184700,1024386540,2585,2585,2585,2585,0
20230912,184600,1024386540,2585,2585,2585,2585,0
20230912,184500,1024386540,2585,2585,2585,2585,0
20230912,184400,1024386540,2585,2585,2585,2585,3966
20230912,184300,1024386540,2585,2585,2585,2585,0
20230912,184200,1024386540,2585,2585,2585,2585,0
20230912,184100,1024386540,2585,2585,2585,2585,0
20230912,184000,1024386540,2585,2585,2585,2585,0
20230912,183900,1024386540,2585,2585,2585,2585,0
20230912,183800,1024386540,2585,2585,2585,2585,0
20230912,183700,1024386540,2585,2585,2585,2585,0
20230912,183600,1024386540,2585,2585,2585,2585,0
20230912,183500,1024386540,2585,2585,2585,2585,0
20230912,183400,1024386540,2585,2585,2585,2585,0
20230912,183300,1024386540,2585,2585,2585,2585,0
20230912,183200,1024386540,2585,2585,2585,2585,0
20230912,183100,1024386540,2585,2585,2585,2585,0
20230912,183000,1024386540,2585,2585,2585,2585,0
20230912,182900,1024386540,2585,2585,2585,2585,0
20230912,182800,1024386540,2585,2585,2585,2585,0
20230912,182700,1024386540,2585,2585,2585,2585,0
20230912,182600,1024386540,2585,2585,2585,2585,0
20230912,182500,1024386540,2585,2585,2585,2585,0
20230912,182400,1024386540,2585,2585,2585,2585,0
20230912,182300,1024386540,2585,2585,2585,2585,0
20230912,182200,1024386540,2585,2585,2585,2585,0
20230912,182100,1024386540,2585,2585,2585,2585,0
20230912,182000,1024386540,2585,2585,2585,2585,0
20230912,181900,1024386540,2585,2585,2585,2585,0
20230912,181800,1024386540,2585,2585,2585,2585,0
20230912,181700,1024386540,2585,2585,2585,2585,0
20230912,181600,1024386540,2585,2585,2585,2585,0
20230912,181500,1024386540,2585,2585,2585,2585,0
20230912,181400,1024386540,2585,2585,2585,2585,3966
20230912,181300,1024386540,2585,2585,2585,2585,0
20230912,181200,1024386540,2585,2585,2585,2585,0
20230912,181100,1024386540,2585,2585,2585,2585,0
20230912,181000,1024386540,2585,2585,2585,2585,0
20230912,180900,1024386540,2585,2585,2585,2585,0
20230912,180800,1024386540,2585,2585,2585,2585,0
20230912,180700,1024386540,2585,2585,2585,2585,0
20230912,180600,1024386540,2585,2585,2585,2585,0
20230912,180500,1024386540,2585,2585,2585,2585,0
20230912,180400,1024386540,2585,2585,2585,2585,0
20230912,180300,1024386540,2585,2585,2585,2585,0
20230912,180200,1024386540,2585,2585,2585,2585,0
20230912,180100,1024386540,2585,2585,2585,2585,0
20230912,180000,1024386540,2585,2585,2585,2585,0
20230912,175900,1024386540,2585,2585,2585,2585,0
20230912,175800,1024386540,2585,2585,2585,2585,0
20230912,175700,1024386540,2585,2585,2585,2585,0
20230912,175600,1024386540,2585,2585,2585,2585,0
20230912,175500,1024386540,2585,2585,2585,2585,0
20230912,175400,1024386540,2585,2585,2585,2585,0
20230912,175300,1024386540,2585,2585,2585,2585,0
20230912,175200,1024386540,2585,2585,2585,2585,0
20230912,175100,1024386540,2585,2585,2585,2585,0
20230912,175000,1024386540,2585,2585,2585,2585,0
20230912,174900,1024386540,2585,2585,2585,2585,0
20230912,174800,1024386540,2585,2585,2585,2585,0
20230912,174700,1024386540,2585,2585,2585,2585,0
20230912,174600,1024386540,2585,2585,2585,2585,0
20230912,174500,1024386540,2585,2585,2585,2585,0
20230912,174400,1024386540,2585,2585,2585,2585,3966
20230912,174300,1024386540,2585,2585,2585,2585,0
20230912,174200,1024386540,2585,2585,2585,2585,0
20230912,174100,1024386540,2585,2585,2585,2585,0
20230912,174000,1024386540,2585,2585,2585,2585,0
20230912,173900,1024386540,2585,2585,2585,2585,0
20230912,173800,1024386540,2585,2585,2585,2585,0
20230912,173700,1024386540,2585,2585,2585,2585,0
20230912,173600,1024386540,2585,2585,2585,2585,0
20230912,173500,1024386540,2585,2585,2585,2585,0
20230912,173400,1024386540,2585,2585,2585,2585,0
20230912,173300,1024386540,2585,2585,2585,2585,0
20230912,173200,1024386540,2585,2585,2585,2585,0
20230912,173100,1024386540,2585,2585,2585,2585,0
20230912,173000,1024386540,2585,2585,2585,2585,0
20230912,172900,1024386540,2585,2585,2585,2585,0
20230912,172800,1024386540,2585,2585,2585,2585,0
20230912,172700,1024386540,2585,2585,2585,2585,0
20230912,172600,1024386540,2585,2585,2585,2585,0
20230912,172500,1024386540,2585,2585,2585,2585,0
20230912,172400,1024386540,2585,2585,2585,2585,0
20230912,172300,1024386540,2585,2585,2585,2585,0
20230912,172200,1024386540,2585,2585,2585,2585,0
20230912,172100,1024386540,2585,2585,2585,2585,0
20230912,172000,1024386540,2585,2585,2585,2585,0
20230912,171900,1024386540,2585,2585,2585,2585,0
20230912,171800,1024386540,2585,2585,2585,2585,0
20230912,171700,1024386540,2585,2585,2585,2585,0
20230912,171600,1024386540,2585,2585,2585,2585,0
20230912,171500,1024386540,2585,2585,2585,2585,0
20230912,171400,1024386540,2585,2585,2585,2585,3966
20230912,171300,1024386540,2585,2585,2585,2585,0
20230912,171200,1024386540,2585,2585,2585,2585,0
20230912,171100,1024386540,2585,2585,2585,2585,0
20230912,171000,1024386540,2585,2585,2585,2585,0
20230912,170900,1024386540,2585,2585,2585,2585,0
20230912,170800,1024386540,2585,2585,2585,2585,0
20230912,170700,1024386540,2585,2585,2585,2585,0
20230912,170600,1024386540,2585,2585,2585,2585,0
20230912,170500,1024386540,2585,2585,2585,2585,0
20230912,170400,1024386540,2585,2585,2585,2585,0
20230912,170300,1024386540,2585,2585,2585,2585,0
20230912,170200,1024386540,2585,2585,2585,2585,0
20230912,170100,1024386540,2585,2585,2585,2585,0
20230912,170000,1024386540,2585,2585,2585,2585,0
20230912,165900,1024386540,2585,2585,2585,2585,0
20230912,165800,1024386540,2585,2585,2585,2585,0
20230912,165700,1024386540,2585,2585,2585,2585,0
20230912,165600,1024386540,2585,2585,2585,2585,0
20230912,165500,1024386540,2585,2585,2585,2585,0
20230912,165400,1024386540,2585,2585,2585,2585,0
20230912,165300,1024386540,2585,2585,2585,2585,0
20230912,165200,1024386540,2585,2585,2585,2585,0
20230912,165100,1024386540,2585,2585,2585,2585,0
20230912,165000,1024386540,2585,2585,2585,2585,0
20230912,164900,1024386540,2585,2585,2585,2585,0
20230912,164800,1024386540,2585,2585,2585,2585,0
20230912,164700,1024386540,2585,2585,2585,2585,0
20230912,164600,1024386540,2585,2585,2585,2585,0
20230912,164500,1024386540,2585,2585,2585,2585,0
20230912,164400,1024386540,2585,2585,2585,2585,3966
20230912,164300,1024386540,2585,2585,2585,2585,0
20230912,164200,1024386540,2585,2585,2585,2585,0
20230912,164100,1024386540,2585,2585,2585,2585,0
20230912,164000,1024386540,2585,2585,2585,2585,0
20230912,163900,1024386540,2585,2585,2585,2585,0
20230912,163800,1024386540,2585,2585,2585,2585,0
20230912,163700,1024386540,2585,2585,2585,2585,0
20230912,163600,1024386540,2585,2585,2585,2585,0
20230912,163500,1024386540,2585,2585,2585,2585,0
20230912,163400,1024386540,2585,2585,2585,2585,0
20230912,163300,1024386540,2585,2585,2585,2585,0
20230912,163200,1024386540,2585,2585,2585,2585,0
20230912,163100,1024386540,2585,2585,2585,2585,0
20230912,163000,1024386540,2585,2585,2585,2585,0
20230912,162900,1024386540,2585,2585,2585,2585,0
20230912,162800,1024386540,2585,2585,2585,2585,0
20230912,162700,1024386540,2585,2585,2585,2585,0
20230912,162600,1024386540,2585,2585,2585,2585,0
20230912,162500,1024386540,2585,2585,2585,2585,0
20230912,162400,1024386540,2585,2585,2585,2585,0
20230912,162300,1024386540,2585,2585,2585,2585,0
20230912,162200,1024386540,2585,2585,2585,2585,0
20230912,162100,1024386540,2585,2585,2585,2585,0
20230912,162000,1024386540,2585,2585,2585,2585,0
20230912,161900,1024386540,2585,2585,2585,2585,0
20230912,161800,1024386540,2585,2585,2585,2585,0
20230912,161700,1024386540,2585,2585,2585,2585,0
20230912,161600,1024386540,2585,2585,2585,2585,0
20230912,161500,1024386540,2585,2585,2585,2585,0
20230912,161400,1024386540,2585,2585,2585,2585,3966
20230912,161300,1024386540,2585,2585,2585,2585,0
20230912,161200,1024386540,2585,2585,2585,2585,0
20230912,161100,1024386540,2585,2585,2585,2585,0
20230912,161000,1024386540,2585,2585,2585,2585,0
20230912,160900,1024386540,2585,2585,2585,2585,0
20230912,160800,1024386540,2585,2585,2585,2585,0
20230912,160700,1024386540,2585,2585,2585,2585,0
20230912,160600,1024386540,2585,2585,2585,2585,0
20230912,160500,1024386540,2585,2585,2585,2585,0
20230912,160400,1024386540,2585,2585,2585,2585,0
20230912,160300,1024386540,2585,2585,2585,2585,0
20230912,160200,1024386540,2585,2585,2585,2585,0
20230912,160100,1024386540,2585,2585,2585,2585,0
20230912,160000,1024386540,2585,2585,2585,2585,0
20230912,155900,1024386540,2585,2585,2585,2585,0
20230912,155800,1024386540,2585,2585,2585,2585,0
20230912,155700,1024386540,2585,2585,2585,2585,0
20230912,155600,1024386540,2585,2585,2585,2585,0
20230912,155500,1024386540,2585,2585,2585,2585,0
20230912,155400,1024386540,2585,2585,2585,2585,0
20230912,155300,1024386540,2585,2585,2585,2585,0
20230912,155200,1024386540,2585,2585,2585,2585,0
20230912,155100,1024386540,2585,2585,2585,2585,0
20230912,155000,1024386540,2585,2585,2585,2585,0
20230912,154900,1024386540,2585,2585,2585,2585,0
20230912,154800,1024386540,2585,2585,2585,2585,0
20230912,154700,1024386540,2585,2585,2585,2585,0
20230912,154600,1024386540,2585,2585,2585,2585,0
20230912,154500,1024386540,2585,2585,2585,2585,0
20230912,154400,1024386540,2585,2585,2585,2585,3966
20230912,154300,1024386540,2585,2585,2585,2585,0
20230912,154200,1024386540,2585,2585,2585,2585,0
20230912,154100,1024386540,2585,2585,2585,2585,0
20230912,154000,1024386540,2585,2585,2585,2585,0
20230912,153900,1024386540,2585,2585,2585,2585,0
20230912,153800,1024386540,2585,2585,2585,2585,0
20230912,153700,1024386540,2585,2585,2585,2585,0
20230912,153600,1024386540,2585,2585,2585,2585,0
20230912,153500,1024386540,2585,2585,2585,2585,0
20230912,153400,1024386540,2585,2585,2585,2585,0
20230912,153300,1024386540,2585,2585,2585,2585,0
20230912,153200,1024386540,2585,2585,2585,2585,0
20230912,153100,1024386540,2585,2585,2585,2585,0
20230912,153000,1024386540,2585,2585,2585,2585,3966
20230912,152900,1014134430,2585,2585,2585,2585,0
20230912,152800,1014134430,2585,2585,2585,2585,0
20230912,152700,1014134430,2585,2585,2585,2585,0
20230912,152600,1014134430,2585,2585,2585,2585,0
20230912,152500,1014134430,2585,2585,2585,2585,0
20230912,152400,1014134430,2585,2585,2585,2585,0
20230912,152300,1014134430,2585,2585,2585,2585,0
20230912,152200,1014134430,2585,2585,2585,2585,0
20230912,152100,1014134430,2585,2585,2585,2585,0
20230912,152000,1014134430,2585,2585,2585,2585,0
20230912,151900,1014134430,2585,2590,2590,2585,680
20230912,151800,1012374955,2590,2590,2590,2585,564
20230912,151700,1010914345,2590,2590,2590,2580,150
20230912,151600,1010527125,2590,2590,2590,2580,3304
20230912,151500,1001990235,2590,2590,2590,2590,155
20230912,151400,1001588785,2590,2590,2590,2590,100
20230912,151300,1001329785,2590,2590,2590,2590,51
20230912,151200,1001197695,2585,2585,2590,2585,491
20230912,151100,999928450,2590,2590,2590,2590,559
20230912,151000,998480640,2585,2585,2585,2580,1580
20230912,150900,994397370,2585,2590,2590,2585,1402
20230912,150800,990773195,2585,2585,2585,2585,661
20230912,150700,989064510,2585,2585,2585,2585,472
20230912,150600,987844390,2585,2585,2585,2585,6828
20230912,150500,970194010,2585,2585,2585,2585,300
20230912,150400,969418510,2590,2595,2595,2590,965
20230912,150300,966914345,2595,2595,2595,2595,0
20230912,150200,966914345,2595,2590,2595,2585,374
20230912,150100,965945700,2595,2590,2595,2590,590
20230912,150000,964415185,2590,2595,2595,2590,609
20230912,145900,962837870,2590,2590,2590,2590,147
20230912,145800,962457140,2590,2595,2595,2590,3489
20230912,145700,953418225,2595,2595,2595,2595,989
20230912,145600,950851770,2595,2595,2595,2595,1
20230912,145500,950849175,2590,2590,2590,2590,0
20230912,145400,950849175,2590,2595,2595,2590,1708
20230912,145300,946420100,2600,2600,2600,2600,924
20230912,145200,944017700,2600,2595,2600,2595,86
20230912,145100,943794125,2595,2595,2595,2595,422
20230912,145000,942699035,2595,2595,2595,2595,516
20230912,144900,941360015,2595,2595,2595,2595,50
20230912,144800,941230265,2595,2595,2595,2595,411
20230912,144700,940163720,2595,2595,2595,2595,570
20230912,144600,938684570,2595,2595,2595,2590,293
20230912,144500,937924460,2590,2590,2590,2590,1
20230912,144400,937921870,2595,2595,2595,2595,506
20230912,144300,936608800,2595,2595,2595,2595,628
20230912,144200,934979140,2595,2595,2595,2590,35
20230912,144100,934888465,2595,2595,2595,2595,32
20230912,144000,934805425,2595,2595,2595,2595,124
20230912,143900,934483645,2595,2595,2595,2595,2
20230912,143800,934478455,2595,2595,2595,2590,544
20230912,143700,933066825,2595,2595,2595,2590,623
20230912,143600,931453120,2595,2600,2600,2595,147
20230912,143500,931071465,2600,2600,2600,2595,968
20230912,143400,928559375,2600,2595,2600,2595,220
20230912,143300,927987470,2590,2595,2595,2590,2530
20230912,143200,921422210,2595,2595,2600,2595,109
20230912,143100,921139350,2595,2595,2595,2595,897
20230912,143000,918811635,2595,2595,2595,2595,359
20230912,142900,917880030,2595,2600,2600,2595,253
20230912,142800,917223230,2600,2600,2600,2600,2
20230912,142700,917218030,2600,2600,2600,2600,65
20230912,142600,917049030,2600,2600,2600,2595,26
20230912,142500,916981435,2600,2600,2605,2600,4876
20230912,142400,904302155,2600,2600,2600,2600,42
20230912,142300,904192955,2600,2595,2600,2590,515
20230912,142200,902858985,2595,2595,2595,2595,124
20230912,142100,902537205,2595,2595,2595,2595,63
20230912,142000,902373720,2590,2605,2605,2590,2015
20230912,141900,897150020,2600,2600,2600,2595,404
20230912,141800,896100020,2600,2595,2600,2595,822
20230912,141700,893965575,2595,2595,2595,2595,0
20230912,141600,893965575,2595,2595,2595,2595,97
20230912,141500,893713860,2595,2590,2595,2590,807
20230912,141400,891623720,2590,2595,2595,2590,2520
20230912,141300,885095820,2595,2595,2595,2595,18
20230912,141200,885049110,2590,2590,2590,2590,200
20230912,141100,884531110,2595,2595,2595,2595,50
20230912,141000,884401360,2595,2600,2600,2595,193
20230912,140900,883899565,2600,2600,2600,2600,38
20230912,140800,883800765,2590,2590,2590,2590,0
20230912,140700,883800765,2590,2590,2590,2590,75
20230912,140600,883606515,2590,2590,2590,2590,1134
20230912,140500,880669455,2590,2590,2590,2590,170
20230912,140400,880229155,2590,2590,2590,2590,231
20230912,140300,879630865,2585,2590,2590,2585,47
20230912,140200,879509320,2585,2590,2590,2585,857
20230912,140100,877290675,2610,2585,2610,2585,19
20230912,140000,877241255,2585,2595,2595,2580,7549
20230912,135900,857705030,2595,2595,2595,2595,1739
20230912,135800,853192325,2600,2605,2605,2600,1342
20230912,135700,849698335,2605,2600,2605,2600,146
20230912,135600,849318730,2600,2600,2600,2600,257
20230912,135500,848650530,2600,2605,2605,2600,4272
20230912,135400,837540005,2605,2605,2605,2605,1008
20230912,135300,834914165,2610,2610,2610,2605,2352
20230912,135200,828777985,2615,2615,2615,2615,0
20230912,135100,828777985,2615,2615,2615,2615,3
20230912,135000,828770140,2615,2615,2615,2615,11
20230912,134900,828741375,2610,2610,2610,2610,1
20230912,134800,828738765,2610,2615,2615,2610,518
20230912,134700,827386730,2615,2615,2615,2615,1032
20230912,134600,824688050,2620,2620,2620,2620,729
20230912,134500,822778070,2620,2620,2620,2620,84
20230912,134400,822557990,2620,2615,2620,2615,1741
20230912,134300,817997705,2615,2615,2615,2615,555
20230912,134200,816546380,2620,2615,2625,2615,7410
20230912,134100,797148660,2615,2605,2615,2605,5281
20230912,134000,783374600,2605,2605,2605,2605,1
20230912,133900,783371995,2605,2605,2605,2605,34
20230912,133800,783283425,2605,2605,2605,2605,296
20230912,133700,782512345,2600,2605,2605,2600,1557
20230912,133600,778463130,2605,2605,2605,2605,45
20230912,133500,778345905,2605,2605,2605,2605,20
20230912,133400,778293805,2605,2605,2605,2605,991
20230912,133300,775712250,2605,2605,2605,2600,756
20230912,133200,773744100,2605,2605,2605,2605,7
20230912,133100,773725865,2610,2610,2610,2610,246
20230912,133000,773083805,2600,2600,2600,2600,30
20230912,132900,773005805,2600,2600,2600,2600,85
20230912,132800,772784805,2600,2595,2600,2595,33
20230912,132700,772699055,2590,2605,2605,2590,6301
20230912,132600,756341665,2605,2610,2610,2605,2095
20230912,132500,750883690,2610,2605,2610,2605,280
20230912,132400,750154240,2610,2610,2610,2610,1
20230912,132300,750151630,2605,2605,2605,2605,0
20230912,132200,750151630,2605,2610,2610,2605,1119
20230912,132100,747231190,2605,2605,2605,2605,1
20230912,132000,747228585,2605,2605,2605,2605,329
20230912,131900,746371540,2605,2605,2605,2605,0
20230912,131800,746371540,2605,2610,2615,2605,2376
20230912,131700,740179160,2610,2610,2610,2610,28
20230912,131600,740106080,2615,2605,2615,2605,198
20230912,131500,739590270,2605,2605,2605,2605,292
20230912,131400,738829610,2605,2605,2605,2605,825
20230912,131300,736680485,2600,2610,2620,2600,4128
20230912,131200,725927055,2610,2610,2610,2610,2835
20230912,131100,718527705,2610,2610,2610,2610,413
20230912,131000,717449775,2615,2615,2615,2615,40
20230912,130900,717345175,2615,2620,2620,2615,1433
20230912,130800,713590765,2620,2615,2620,2610,141
20230912,130700,713221945,2615,2615,2615,2615,31
20230912,130600,713140880,2615,2615,2615,2615,2047
20230912,130500,707787975,2620,2620,2620,2620,48
20230912,130400,707662215,2615,2615,2615,2615,501
20230912,130300,706352100,2610,2620,2620,2610,1308
20230912,130200,702937205,2615,2615,2615,2615,207
20230912,130100,702395900,2610,2610,2610,2610,1000
20230912,130000,699785900,2610,2620,2620,2610,3798
20230912,125900,689861260,2620,2620,2620,2620,52
20230912,125800,689725020,2625,2620,2625,2620,953
20230912,125700,687223400,2620,2620,2620,2620,120
20230912,125600,686909000,2615,2620,2620,2615,1000
20230912,125500,684293945,2625,2630,2630,2625,9
20230912,125400,684270305,2630,2620,2630,2615,1284
20230912,125300,680911115,2620,2625,2625,2620,216
20230912,125200,680345190,2630,2630,2630,2630,10
20230912,125100,680318890,2630,2635,2635,2630,2
20230912,125000,680313625,2615,2620,2620,2615,378
20230912,124900,679325010,2620,2625,2630,2615,4986
20230912,124800,666260905,2630,2625,2630,2625,87
20230912,124700,666032525,2630,2635,2635,2630,102
20230912,124600,665764255,2635,2635,2635,2635,1
20230912,124500,665761620,2630,2630,2630,2630,1
20230912,124400,665758990,2645,2635,2645,2635,9
20230912,124300,665735250,2630,2630,2630,2620,62
20230912,124200,665572680,2630,2630,2630,2630,1
20230912,124100,665570050,2625,2625,2625,2625,58
20230912,124000,665417800,2620,2625,2625,2620,3627
20230912,123900,655914930,2625,2625,2630,2625,39
20230912,123800,655812505,2625,2625,2625,2625,1308
20230912,123700,652379005,2625,2625,2625,2625,2
20230912,123600,652373755,2625,2620,2625,2620,9575
20230912,123500,627287250,2625,2625,2625,2625,790
20230912,123400,625213500,2625,2625,2625,2625,0
20230912,123300,625213500,2625,2640,2640,2625,801
20230912,123200,623110855,2630,2625,2630,2625,1009
20230912,123100,620462185,2640,2640,2640,2640,23
20230912,123000,620401465,2625,2625,2625,2625,0
20230912,122900,620401465,2625,2640,2640,2625,516
20230912,122800,619046800,2635,2630,2635,2625,2850
20230912,122700,611545705,2625,2635,2635,2625,534
20230912,122600,610143845,2625,2625,2625,2625,753
20230912,122500,608167220,2625,2630,2630,2625,1555
20230912,122400,604085340,2625,2625,2625,2625,0
20230912,122300,604085340,2625,2630,2630,2625,5
20230912,122200,604072210,2625,2630,2630,2625,7888
20230912,122100,583343650,2630,2630,2630,2630,29
20230912,122000,583267380,2630,2640,2640,2630,1081
20230912,121900,580422460,2645,2645,2645,2645,0
20230912,121800,580422460,2645,2640,2645,2640,210
20230912,121700,579867510,2635,2635,2635,2635,0
20230912,121600,579867510,2635,2635,2635,2635,200
20230912,121500,579340510,2635,2635,2635,2630,651
20230912,121400,577625380,2635,2635,2635,2635,0
20230912,121300,577625380,2635,2635,2635,2635,1004
20230912,121200,574979840,2635,2635,2635,2635,185
20230912,121100,574492365,2640,2640,2640,2640,1070
20230912,121000,571667565,2645,2645,2645,2645,0
20230912,120900,571667565,2645,2645,2645,2645,0
20230912,120800,571667565,2645,2645,2645,2645,0
20230912,120700,571667565,2645,2645,2645,2645,0
20230912,120600,571667565,2645,2640,2645,2640,219
20230912,120500,571088315,2645,2650,2650,2645,104
20230912,120400,570812980,2645,2645,2645,2645,0
20230912,120300,570812980,2645,2645,2645,2645,1
20230912,120200,570810335,2645,2645,2645,2645,130
20230912,120100,570466485,2650,2650,2650,2650,943
20230912,120000,567967535,2650,2650,2650,2650,50
20230912,115900,567835035,2655,2655,2655,2655,1
20230912,115800,567832380,2640,2640,2640,2640,0
20230912,115700,567832380,2640,2640,2640,2640,150
20230912,115600,567436380,2640,2640,2640,2640,0
20230912,115500,567436380,2640,2640,2640,2640,1
20230912,115400,567433740,2635,2640,2640,2635,3450
20230912,115300,558340090,2640,2640,2640,2640,0
20230912,115200,558340090,2640,2640,2640,2640,0
20230912,115100,558340090,2640,2640,2640,2640,1
20230912,115000,558337450,2645,2645,2645,2640,1505
20230912,114900,554361720,2645,2660,2660,2645,600
20230912,114800,552770845,2660,2660,2660,2660,0
20230912,114700,552770845,2660,2660,2660,2660,0
20230912,114600,552770845,2660,2660,2660,2660,0
20230912,114500,552770845,2660,2655,2660,2655,2
20230912,114400,552765530,2650,2660,2660,2635,9028
20230912,114300,528905960,2655,2660,2660,2655,25
20230912,114200,528839580,2655,2655,2655,2655,41
20230912,114100,528730725,2655,2650,2655,2650,522
20230912,114000,527347420,2655,2655,2655,2655,77
20230912,113900,527142985,2655,2655,2655,2655,1
20230912,113800,527140330,2650,2650,2650,2650,981
20230912,113700,524540680,2650,2655,2660,2650,310
20230912,113600,523717580,2655,2655,2655,2655,500
20230912,113500,522390080,2660,2660,2660,2660,202
20230912,113400,521852760,2665,2665,2665,2665,5
20230912,113300,521839435,2665,2665,2665,2665,0
20230912,113200,521839435,2665,2665,2665,2665,17
20230912,113100,521794130,2665,2655,2665,2655,2
20230912,113000,521788810,2655,2655,2655,2655,1
20230912,112900,521786155,2655,2655,2655,2655,0
20230912,112800,521786155,2655,2655,2655,2655,1
20230912,112700,521783500,2660,2660,2660,2660,0
20230912,112600,521783500,2660,2660,2660,2660,0
20230912,112500,521783500,2660,2660,2660,2660,48
20230912,112400,521655820,2665,2665,2665,2665,0
20230912,112300,521655820,2665,2665,2665,2665,0
20230912,112200,521655820,2665,2665,2665,2665,100
20230912,112100,521389320,2660,2660,2660,2660,0
20230912,112000,521389320,2660,2660,2660,2660,2
20230912,111900,521384000,2665,2670,2670,2665,848
20230912,111800,519124075,2665,2670,2670,2665,13
20230912,111700,519089370,2665,2670,2670,2665,12
20230912,111600,519057335,2670,2670,2670,2670,10
20230912,111500,519030635,2670,2670,2670,2670,8
20230912,111400,519009275,2670,2670,2670,2670,4
20230912,111300,518998595,2670,2665,2670,2665,460
20230912,111200,517772440,2665,2655,2665,2655,101
20230912,111100,517504275,2665,2665,2665,2650,636
20230912,111000,515817195,2665,2650,2665,2650,302
20230912,110900,515015870,2665,2660,2665,2650,6881
20230912,110800,496760100,2665,2665,2665,2660,705
20230912,110700,494884735,2665,2665,2665,2665,1
20230912,110600,494882070,2665,2665,2665,2665,213
20230912,110500,494314425,2665,2665,2665,2665,10
20230912,110400,494287775,2665,2665,2665,2660,620
20230912,110300,492635480,2670,2685,2685,2665,4362
20230912,110200,481004090,2675,2675,2675,2675,1666
20230912,110100,476547540,2690,2685,2690,2685,938
20230912,110000,474029000,2685,2680,2685,2675,362
20230912,105900,473059865,2680,2680,2680,2680,0
20230912,105800,473059865,2680,2680,2685,2675,922
20230912,105700,470590850,2680,2680,2680,2680,34
20230912,105600,470499730,2680,2675,2680,2675,11
20230912,105500,470470300,2680,2675,2680,2675,4
20230912,105400,470459595,2675,2675,2675,2675,407
20230912,105300,469370870,2675,2675,2675,2675,28
20230912,105200,469295970,2680,2680,2680,2680,0
20230912,105100,469295970,2680,2680,2680,2680,50
20230912,105000,469161970,2680,2680,2680,2680,1
20230912,104900,469159290,2680,2675,2680,2675,35
20230912,104800,469065660,2675,2680,2680,2675,1064
20230912,104700,466214720,2680,2675,2680,2675,1735
20230912,104600,461573590,2675,2670,2675,2670,503
20230912,104500,460230575,2675,2675,2675,2675,0
20230912,104400,460230575,2675,2670,2675,2670,3740
20230912,104300,450244765,2675,2675,2675,2675,7398
20230912,104200,430455115,2675,2675,2675,2675,100
20230912,104100,430187615,2675,2675,2675,2675,0
20230912,104000,430187615,2675,2670,2675,2670,3738
20230912,103900,420190820,2670,2670,2670,2670,0
20230912,103800,420190820,2670,2670,2670,2670,453
20230912,103700,418981310,2670,2670,2670,2670,140
20230912,103600,418607510,2670,2670,2670,2665,359
20230912,103500,417649915,2670,2665,2670,2665,85
20230912,103400,417423275,2665,2675,2675,2665,746
20230912,103300,415431340,2675,2670,2675,2670,301
20230912,103200,414627665,2675,2675,2675,2670,2579
20230912,103100,407731325,2670,2675,2675,2670,686
20230912,103000,405899600,2670,2675,2675,2670,908
20230912,102900,403472740,2675,2675,2675,2675,0
20230912,102800,403472740,2675,2675,2675,2675,515
20230912,102700,402095115,2675,2675,2675,2675,17
20230912,102600,402049640,2675,2675,2675,2675,219
20230912,102500,401463815,2675,2675,2675,2675,39
20230912,102400,401359490,2675,2680,2680,2675,185
20230912,102300,400863700,2680,2680,2680,2680,1
20230912,102200,400861020,2680,2680,2680,2680,0
20230912,102100,400861020,2680,2680,2680,2680,1
20230912,102000,400858340,2670,2675,2675,2670,1453
20230912,101900,396972630,2680,2680,2680,2680,674
20230912,101800,395166310,2680,2680,2680,2680,108
20230912,101700,394876870,2680,2680,2680,2680,0
20230912,101600,394876870,2680,2680,2680,2680,0
20230912,101500,394876870,2680,2680,2680,2680,0
20230912,101400,394876870,2680,2670,2680,2670,101
20230912,101300,394607190,2675,2675,2675,2675,19
20230912,101200,394556365,2675,2675,2675,2675,0
20230912,101100,394556365,2675,2675,2675,2675,0
20230912,101000,394556365,2675,2675,2675,2675,330
20230912,100900,393673615,2670,2675,2675,2670,1777
20230912,100800,388925140,2675,2675,2675,2675,536
20230912,100700,387491340,2675,2680,2680,2675,1820
20230912,100600,382622635,2680,2680,2680,2680,850
20230912,100500,380344635,2680,2685,2685,2680,260
20230912,100400,379647785,2685,2685,2685,2685,0
20230912,100300,379647785,2685,2685,2685,2685,0
20230912,100200,379647785,2685,2685,2685,2685,201
20230912,100100,379108100,2680,2685,2685,2680,1484
20230912,100000,375123610,2680,2680,2680,2680,50
20230912,095900,374989610,2680,2685,2685,2680,2
20230912,095800,374984245,2685,2685,2685,2685,42
20230912,095700,374871475,2685,2675,2685,2675,331
20230912,095600,373986040,2675,2685,2685,2675,4
20230912,095500,373975330,2680,2680,2680,2680,152
20230912,095400,373567970,2675,2685,2690,2675,1496
20230912,095300,369552575,2685,2685,2685,2685,200
20230912,095200,369015575,2680,2680,2680,2680,1836
20230912,095100,364095095,2680,2680,2680,2680,25
20230912,095000,364028095,2680,2680,2680,2680,500
20230912,094900,362688095,2690,2685,2690,2685,1738
20230912,094800,358017895,2685,2685,2685,2685,303
20230912,094700,357204340,2690,2690,2690,2690,0
20230912,094600,357204340,2690,2685,2690,2685,627
20230912,094500,355520660,2685,2685,2690,2685,635
20230912,094400,353815635,2690,2690,2690,2690,1111
20230912,094300,350827045,2690,2690,2690,2690,210
20230912,094200,350262145,2690,2695,2695,2690,36
20230912,094100,350165255,2690,2700,2700,2690,347
20230912,094000,349230585,2695,2695,2695,2680,2869
20230912,093900,341498690,2695,2695,2695,2695,120
20230912,093800,341175290,2695,2695,2695,2695,301
20230912,093700,340364095,2695,2695,2695,2695,9
20230912,093600,340339840,2700,2700,2700,2695,270
20230912,093500,339611955,2675,2675,2675,2675,469
20230912,093400,338357380,2690,2680,2695,2680,11463
20230912,093300,307519450,2685,2685,2685,2685,295
20230912,093200,306727375,2675,2675,2680,2675,6556
20230912,093100,289189070,2690,2690,2690,2690,33
20230912,093000,289100300,2695,2675,2695,2675,653
20230912,092900,287351485,2670,2690,2690,2670,2577
20230912,092800,280438475,2625,2700,2700,2625,19290
20230912,092700,229209405,2700,2700,2705,2695,2436
20230912,092600,222634055,2705,2690,2705,2690,1640
20230912,092500,218210855,2690,2695,2700,2690,4696
20230912,092400,205543110,2690,2695,2695,2690,591
20230912,092300,203953220,2695,2685,2695,2685,649
20230912,092200,202210635,2680,2690,2690,2680,2740
20230912,092100,194851670,2695,2695,2695,2690,2353
20230912,092000,188520850,2695,2695,2695,2695,331
20230912,091900,187628805,2690,2690,2690,2690,20
20230912,091800,187575005,2695,2685,2695,2685,32
20230912,091700,187489025,2685,2700,2700,2685,4295
20230912,091600,175939480,2700,2695,2705,2695,2987
20230912,091500,167865965,2680,2690,2695,2680,3018
20230912,091400,159747310,2690,2690,2690,2690,207
20230912,091300,159190480,2690,2690,2690,2685,1086
20230912,091200,156271565,2685,2695,2695,2680,1509
20230912,091100,152217535,2695,2700,2700,2685,3308
20230912,091000,143315940,2695,2695,2705,2690,7342
20230912,090900,123545150,2705,2700,2705,2695,924
20230912,090800,121052340,2705,2690,2710,2690,7505
20230912,090700,100833110,2690,2685,2695,2675,6773
20230912,090600,82613255,2685,2675,2685,2675,2089
20230912,090500,77019270,2670,2675,2675,2670,373
20230912,090400,76022995,2680,2665,2680,2665,2061
20230912,090300,70527355,2665,2660,2665,2660,691
20230912,090200,68689180,2660,2660,2660,2620,10240
20230912,090100,41597015,2660,2690,2690,2660,3253
20230912,090000,32924685,2690,2665,2695,2655,12334