stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230913,192500,756535595,2315,2315,2315,2315,3660
20230913,192400,756535595,2315,2315,2315,2315,0
20230913,192300,756535595,2315,2315,2315,2315,0
20230913,192200,756535595,2315,2315,2315,2315,0
20230913,192100,756535595,2315,2315,2315,2315,0
20230913,192000,756535595,2315,2315,2315,2315,0
20230913,191900,756535595,2315,2315,2315,2315,0
20230913,191800,756535595,2315,2315,2315,2315,0
20230913,191700,756535595,2315,2315,2315,2315,0
20230913,191600,756535595,2315,2315,2315,2315,0
20230913,191500,756535595,2315,2315,2315,2315,0
20230913,191400,756535595,2315,2315,2315,2315,0
20230913,191300,756535595,2315,2315,2315,2315,0
20230913,191200,756535595,2315,2315,2315,2315,0
20230913,191100,756535595,2315,2315,2315,2315,0
20230913,191000,756535595,2315,2315,2315,2315,0
20230913,190900,756535595,2315,2315,2315,2315,0
20230913,190800,756535595,2315,2315,2315,2315,0
20230913,190700,756535595,2315,2315,2315,2315,0
20230913,190600,756535595,2315,2315,2315,2315,0
20230913,190500,756535595,2315,2315,2315,2315,0
20230913,190400,756535595,2315,2315,2315,2315,0
20230913,190300,756535595,2315,2315,2315,2315,0
20230913,190200,756535595,2315,2315,2315,2315,0
20230913,190100,756535595,2315,2315,2315,2315,0
20230913,190000,756535595,2315,2315,2315,2315,0
20230913,185900,756535595,2315,2315,2315,2315,0
20230913,185800,756535595,2315,2315,2315,2315,0
20230913,185700,756535595,2315,2315,2315,2315,0
20230913,185600,756535595,2315,2315,2315,2315,0
20230913,185500,756535595,2315,2315,2315,2315,3660
20230913,185400,756535595,2315,2315,2315,2315,0
20230913,185300,756535595,2315,2315,2315,2315,0
20230913,185200,756535595,2315,2315,2315,2315,0
20230913,185100,756535595,2315,2315,2315,2315,0
20230913,185000,756535595,2315,2315,2315,2315,0
20230913,184900,756535595,2315,2315,2315,2315,0
20230913,184800,756535595,2315,2315,2315,2315,0
20230913,184700,756535595,2315,2315,2315,2315,0
20230913,184600,756535595,2315,2315,2315,2315,0
20230913,184500,756535595,2315,2315,2315,2315,0
20230913,184400,756535595,2315,2315,2315,2315,0
20230913,184300,756535595,2315,2315,2315,2315,0
20230913,184200,756535595,2315,2315,2315,2315,0
20230913,184100,756535595,2315,2315,2315,2315,0
20230913,184000,756535595,2315,2315,2315,2315,0
20230913,183900,756535595,2315,2315,2315,2315,0
20230913,183800,756535595,2315,2315,2315,2315,0
20230913,183700,756535595,2315,2315,2315,2315,0
20230913,183600,756535595,2315,2315,2315,2315,0
20230913,183500,756535595,2315,2315,2315,2315,0
20230913,183400,756535595,2315,2315,2315,2315,0
20230913,183300,756535595,2315,2315,2315,2315,0
20230913,183200,756535595,2315,2315,2315,2315,0
20230913,183100,756535595,2315,2315,2315,2315,0
20230913,183000,756535595,2315,2315,2315,2315,0
20230913,182900,756535595,2315,2315,2315,2315,0
20230913,182800,756535595,2315,2315,2315,2315,0
20230913,182700,756535595,2315,2315,2315,2315,0
20230913,182600,756535595,2315,2315,2315,2315,0
20230913,182500,756535595,2315,2315,2315,2315,3660
20230913,182400,756535595,2315,2315,2315,2315,0
20230913,182300,756535595,2315,2315,2315,2315,0
20230913,182200,756535595,2315,2315,2315,2315,0
20230913,182100,756535595,2315,2315,2315,2315,0
20230913,182000,756535595,2315,2315,2315,2315,0
20230913,181900,756535595,2315,2315,2315,2315,0
20230913,181800,756535595,2315,2315,2315,2315,0
20230913,181700,756535595,2315,2315,2315,2315,0
20230913,181600,756535595,2315,2315,2315,2315,0
20230913,181500,756535595,2315,2315,2315,2315,0
20230913,181400,756535595,2315,2315,2315,2315,0
20230913,181300,756535595,2315,2315,2315,2315,0
20230913,181200,756535595,2315,2315,2315,2315,0
20230913,181100,756535595,2315,2315,2315,2315,0
20230913,181000,756535595,2315,2315,2315,2315,0
20230913,180900,756535595,2315,2315,2315,2315,0
20230913,180800,756535595,2315,2315,2315,2315,0
20230913,180700,756535595,2315,2315,2315,2315,0
20230913,180600,756535595,2315,2315,2315,2315,0
20230913,180500,756535595,2315,2315,2315,2315,0
20230913,180400,756535595,2315,2315,2315,2315,0
20230913,180300,756535595,2315,2315,2315,2315,0
20230913,180200,756535595,2315,2315,2315,2315,0
20230913,180100,756535595,2315,2315,2315,2315,0
20230913,180000,756535595,2315,2315,2315,2315,0
20230913,175900,756535595,2315,2315,2315,2315,0
20230913,175800,756535595,2315,2315,2315,2315,0
20230913,175700,756535595,2315,2315,2315,2315,0
20230913,175600,756535595,2315,2315,2315,2315,0
20230913,175500,756535595,2315,2315,2315,2315,3660
20230913,175400,756535595,2315,2315,2315,2315,0
20230913,175300,756535595,2315,2315,2315,2315,0
20230913,175200,756535595,2315,2315,2315,2315,0
20230913,175100,756535595,2315,2315,2315,2315,0
20230913,175000,756535595,2315,2315,2315,2315,0
20230913,174900,756535595,2315,2315,2315,2315,0
20230913,174800,756535595,2315,2315,2315,2315,0
20230913,174700,756535595,2315,2315,2315,2315,0
20230913,174600,756535595,2315,2315,2315,2315,0
20230913,174500,756535595,2315,2315,2315,2315,0
20230913,174400,756535595,2315,2315,2315,2315,0
20230913,174300,756535595,2315,2315,2315,2315,0
20230913,174200,756535595,2315,2315,2315,2315,0
20230913,174100,756535595,2315,2315,2315,2315,0
20230913,174000,756535595,2315,2315,2315,2315,0
20230913,173900,756535595,2315,2315,2315,2315,0
20230913,173800,756535595,2315,2315,2315,2315,0
20230913,173700,756535595,2315,2315,2315,2315,0
20230913,173600,756535595,2315,2315,2315,2315,0
20230913,173500,756535595,2315,2315,2315,2315,0
20230913,173400,756535595,2315,2315,2315,2315,0
20230913,173300,756535595,2315,2315,2315,2315,0
20230913,173200,756535595,2315,2315,2315,2315,0
20230913,173100,756535595,2315,2315,2315,2315,0
20230913,173000,756535595,2315,2315,2315,2315,0
20230913,172900,756535595,2315,2315,2315,2315,0
20230913,172800,756535595,2315,2315,2315,2315,0
20230913,172700,756535595,2315,2315,2315,2315,0
20230913,172600,756535595,2315,2315,2315,2315,0
20230913,172500,756535595,2315,2315,2315,2315,3660
20230913,172400,756535595,2315,2315,2315,2315,0
20230913,172300,756535595,2315,2315,2315,2315,0
20230913,172200,756535595,2315,2315,2315,2315,0
20230913,172100,756535595,2315,2315,2315,2315,0
20230913,172000,756535595,2315,2315,2315,2315,0
20230913,171900,756535595,2315,2315,2315,2315,0
20230913,171800,756535595,2315,2315,2315,2315,0
20230913,171700,756535595,2315,2315,2315,2315,0
20230913,171600,756535595,2315,2315,2315,2315,0
20230913,171500,756535595,2315,2315,2315,2315,0
20230913,171400,756535595,2315,2315,2315,2315,0
20230913,171300,756535595,2315,2315,2315,2315,0
20230913,171200,756535595,2315,2315,2315,2315,0
20230913,171100,756535595,2315,2315,2315,2315,0
20230913,171000,756535595,2315,2315,2315,2315,0
20230913,170900,756535595,2315,2315,2315,2315,0
20230913,170800,756535595,2315,2315,2315,2315,0
20230913,170700,756535595,2315,2315,2315,2315,0
20230913,170600,756535595,2315,2315,2315,2315,0
20230913,170500,756535595,2315,2315,2315,2315,0
20230913,170400,756535595,2315,2315,2315,2315,0
20230913,170300,756535595,2315,2315,2315,2315,0
20230913,170200,756535595,2315,2315,2315,2315,0
20230913,170100,756535595,2315,2315,2315,2315,0
20230913,170000,756535595,2315,2315,2315,2315,0
20230913,165900,756535595,2315,2315,2315,2315,0
20230913,165800,756535595,2315,2315,2315,2315,0
20230913,165700,756535595,2315,2315,2315,2315,0
20230913,165600,756535595,2315,2315,2315,2315,0
20230913,165500,756535595,2315,2315,2315,2315,3660
20230913,165400,756535595,2315,2315,2315,2315,0
20230913,165300,756535595,2315,2315,2315,2315,0
20230913,165200,756535595,2315,2315,2315,2315,0
20230913,165100,756535595,2315,2315,2315,2315,0
20230913,165000,756535595,2315,2315,2315,2315,0
20230913,164900,756535595,2315,2315,2315,2315,0
20230913,164800,756535595,2315,2315,2315,2315,0
20230913,164700,756535595,2315,2315,2315,2315,0
20230913,164600,756535595,2315,2315,2315,2315,0
20230913,164500,756535595,2315,2315,2315,2315,0
20230913,164400,756535595,2315,2315,2315,2315,0
20230913,164300,756535595,2315,2315,2315,2315,0
20230913,164200,756535595,2315,2315,2315,2315,0
20230913,164100,756535595,2315,2315,2315,2315,0
20230913,164000,756535595,2315,2315,2315,2315,0
20230913,163900,756535595,2315,2315,2315,2315,0
20230913,163800,756535595,2315,2315,2315,2315,0
20230913,163700,756535595,2315,2315,2315,2315,0
20230913,163600,756535595,2315,2315,2315,2315,0
20230913,163500,756535595,2315,2315,2315,2315,0
20230913,163400,756535595,2315,2315,2315,2315,0
20230913,163300,756535595,2315,2315,2315,2315,0
20230913,163200,756535595,2315,2315,2315,2315,0
20230913,163100,756535595,2315,2315,2315,2315,0
20230913,163000,756535595,2315,2315,2315,2315,0
20230913,162900,756535595,2315,2315,2315,2315,0
20230913,162800,756535595,2315,2315,2315,2315,0
20230913,162700,756535595,2315,2315,2315,2315,0
20230913,162600,756535595,2315,2315,2315,2315,0
20230913,162500,756535595,2315,2315,2315,2315,3660
20230913,162400,756535595,2315,2315,2315,2315,0
20230913,162300,756535595,2315,2315,2315,2315,0
20230913,162200,756535595,2315,2315,2315,2315,0
20230913,162100,756535595,2315,2315,2315,2315,0
20230913,162000,756535595,2315,2315,2315,2315,0
20230913,161900,756535595,2315,2315,2315,2315,0
20230913,161800,756535595,2315,2315,2315,2315,0
20230913,161700,756535595,2315,2315,2315,2315,0
20230913,161600,756535595,2315,2315,2315,2315,0
20230913,161500,756535595,2315,2315,2315,2315,0
20230913,161400,756535595,2315,2315,2315,2315,0
20230913,161300,756535595,2315,2315,2315,2315,0
20230913,161200,756535595,2315,2315,2315,2315,0
20230913,161100,756535595,2315,2315,2315,2315,0
20230913,161000,756535595,2315,2315,2315,2315,0
20230913,160900,756535595,2315,2315,2315,2315,0
20230913,160800,756535595,2315,2315,2315,2315,0
20230913,160700,756535595,2315,2315,2315,2315,0
20230913,160600,756535595,2315,2315,2315,2315,0
20230913,160500,756535595,2315,2315,2315,2315,0
20230913,160400,756535595,2315,2315,2315,2315,0
20230913,160300,756535595,2315,2315,2315,2315,0
20230913,160200,756535595,2315,2315,2315,2315,0
20230913,160100,756535595,2315,2315,2315,2315,0
20230913,160000,756535595,2315,2315,2315,2315,0
20230913,155900,756535595,2315,2315,2315,2315,0
20230913,155800,756535595,2315,2315,2315,2315,0
20230913,155700,756535595,2315,2315,2315,2315,0
20230913,155600,756535595,2315,2315,2315,2315,0
20230913,155500,756535595,2315,2315,2315,2315,3660
20230913,155400,756535595,2315,2315,2315,2315,0
20230913,155300,756535595,2315,2315,2315,2315,0
20230913,155200,756535595,2315,2315,2315,2315,0
20230913,155100,756535595,2315,2315,2315,2315,0
20230913,155000,756535595,2315,2315,2315,2315,0
20230913,154900,756535595,2315,2315,2315,2315,0
20230913,154800,756535595,2315,2315,2315,2315,0
20230913,154700,756535595,2315,2315,2315,2315,0
20230913,154600,756535595,2315,2315,2315,2315,0
20230913,154500,756535595,2315,2315,2315,2315,0
20230913,154400,756535595,2315,2315,2315,2315,0
20230913,154300,756535595,2315,2315,2315,2315,0
20230913,154200,756535595,2315,2315,2315,2315,0
20230913,154100,756535595,2315,2315,2315,2315,0
20230913,154000,756535595,2315,2315,2315,2315,0
20230913,153900,756535595,2315,2315,2315,2315,0
20230913,153800,756535595,2315,2315,2315,2315,0
20230913,153700,756535595,2315,2315,2315,2315,0
20230913,153600,756535595,2315,2315,2315,2315,0
20230913,153500,756535595,2315,2315,2315,2315,0
20230913,153400,756535595,2315,2315,2315,2315,0
20230913,153300,756535595,2315,2315,2315,2315,0
20230913,153200,756535595,2315,2315,2315,2315,0
20230913,153100,756535595,2315,2315,2315,2315,0
20230913,153000,756535595,2315,2315,2315,2315,3660
20230913,152900,748062695,2320,2320,2320,2320,0
20230913,152800,748062695,2320,2320,2320,2320,0
20230913,152700,748062695,2320,2320,2320,2320,0
20230913,152600,748062695,2320,2320,2320,2320,0
20230913,152500,748062695,2320,2320,2320,2320,0
20230913,152400,748062695,2320,2320,2320,2320,0
20230913,152300,748062695,2320,2320,2320,2320,0
20230913,152200,748062695,2320,2320,2320,2320,0
20230913,152100,748062695,2320,2320,2320,2320,0
20230913,152000,748062695,2320,2320,2320,2320,0
20230913,151900,748062695,2320,2315,2320,2300,23009
20230913,151800,695068085,2315,2315,2315,2315,21
20230913,151700,695019470,2315,2315,2315,2315,349
20230913,151600,694211535,2320,2315,2320,2315,1704
20230913,151500,690266520,2315,2310,2315,2305,135
20230913,151400,689954470,2315,2315,2315,2315,0
20230913,151300,689954470,2315,2310,2315,2310,40
20230913,151200,689862065,2310,2315,2315,2310,78
20230913,151100,689681795,2315,2315,2315,2315,0
20230913,151000,689681795,2315,2315,2315,2315,0
20230913,150900,689681795,2315,2310,2315,2310,1057
20230913,150800,687239880,2310,2310,2310,2305,1253
20230913,150700,684351700,2310,2315,2315,2310,355
20230913,150600,683531070,2315,2305,2315,2305,6386
20230913,150500,668808805,2305,2305,2310,2300,1894
20230913,150400,664441635,2305,2300,2305,2300,2679
20230913,150300,658279135,2315,2305,2315,2305,1001
20230913,150200,655971820,2305,2305,2315,2305,382
20230913,150100,655091290,2300,2315,2315,2300,2001
20230913,150000,650482105,2315,2315,2315,2315,16
20230913,145900,650445065,2315,2315,2315,2315,36
20230913,145800,650361725,2315,2315,2315,2315,40
20230913,145700,650269125,2305,2305,2305,2305,0
20230913,145600,650269125,2305,2305,2305,2305,915
20230913,145500,648160050,2315,2315,2315,2315,501
20230913,145400,647000235,2310,2305,2310,2305,1548
20230913,145300,643424360,2310,2310,2310,2310,0
20230913,145200,643424360,2310,2310,2310,2310,0
20230913,145100,643424360,2310,2285,2310,2285,2
20230913,145000,643419765,2290,2300,2300,2290,9499
20230913,144900,621625560,2300,2290,2300,2290,1050
20230913,144800,619211060,2285,2300,2300,2285,13850
20230913,144700,587519200,2300,2300,2300,2300,200
20230913,144600,587059200,2300,2300,2300,2300,5
20230913,144500,587047700,2300,2300,2300,2300,0
20230913,144400,587047700,2300,2300,2300,2300,670
20230913,144300,585506700,2300,2300,2300,2300,1000
20230913,144200,583206700,2295,2310,2310,2295,21300
20230913,144100,534262490,2310,2310,2310,2310,91
20230913,144000,534052280,2315,2315,2315,2315,44
20230913,143900,533950420,2310,2315,2315,2310,312
20230913,143800,533229695,2310,2310,2310,2310,979
20230913,143700,530968205,2310,2320,2320,2310,1131
20230913,143600,528352445,2325,2320,2325,2320,62
20230913,143500,528208600,2320,2325,2325,2320,10
20230913,143400,528185395,2320,2320,2320,2320,130
20230913,143300,527883795,2320,2320,2320,2320,110
20230913,143200,527628595,2320,2320,2320,2320,700
20230913,143100,526004595,2325,2320,2325,2320,31
20230913,143000,525932670,2320,2320,2320,2320,0
20230913,142900,525932670,2320,2320,2320,2320,505
20230913,142800,524761070,2325,2325,2325,2325,0
20230913,142700,524761070,2325,2325,2325,2325,2
20230913,142600,524756420,2325,2325,2325,2325,50
20230913,142500,524640170,2325,2325,2325,2325,100
20230913,142400,524407670,2325,2330,2330,2325,501
20230913,142300,523242840,2325,2325,2325,2325,96
20230913,142200,523019640,2325,2325,2325,2325,1032
20230913,142100,520620240,2325,2325,2325,2325,20
20230913,142000,520573740,2325,2325,2325,2325,50
20230913,141900,520457490,2330,2330,2330,2330,10
20230913,141800,520434190,2330,2330,2330,2330,10
20230913,141700,520410890,2330,2330,2330,2330,909
20230913,141600,518292920,2335,2335,2335,2335,2
20230913,141500,518288250,2335,2335,2335,2335,0
20230913,141400,518288250,2335,2340,2340,2335,2169
20230913,141300,513212800,2340,2340,2345,2340,4
20230913,141200,513203435,2340,2340,2340,2340,1
20230913,141100,513201095,2345,2340,2345,2340,324
20230913,141000,512442930,2340,2335,2340,2335,1714
20230913,140900,508435070,2330,2335,2335,2330,63
20230913,140800,508288275,2330,2330,2330,2330,15
20230913,140700,508253325,2335,2335,2335,2335,402
20230913,140600,507314655,2335,2330,2335,2330,463
20230913,140500,506235815,2330,2330,2335,2330,1997
20230913,140400,501581805,2335,2335,2335,2335,0
20230913,140300,501581805,2335,2335,2335,2335,0
20230913,140200,501581805,2335,2335,2335,2335,1
20230913,140100,501579470,2330,2330,2330,2330,0
20230913,140000,501579470,2330,2330,2330,2330,0
20230913,135900,501579470,2330,2330,2330,2330,0
20230913,135800,501579470,2330,2330,2330,2330,0
20230913,135700,501579470,2330,2335,2335,2330,750
20230913,135600,499831720,2340,2340,2340,2340,33
20230913,135500,499754500,2340,2340,2340,2340,7
20230913,135400,499738120,2340,2340,2340,2340,10
20230913,135300,499714720,2340,2340,2345,2340,92
20230913,135200,499499010,2345,2350,2350,2345,1271
20230913,135100,496518465,2345,2345,2345,2345,14
20230913,135000,496485635,2345,2345,2345,2345,1653
20230913,134900,492609350,2350,2350,2350,2350,2767
20230913,134800,486106900,2350,2325,2350,2325,10824
20230913,134700,460747580,2320,2315,2320,2315,1717
20230913,134600,456765140,2315,2310,2315,2310,1262
20230913,134500,453844110,2310,2310,2310,2310,901
20230913,134400,451762800,2310,2310,2310,2310,2
20230913,134300,451758180,2310,2310,2310,2310,28
20230913,134200,451693500,2310,2310,2310,2310,1
20230913,134100,451691190,2300,2300,2300,2300,2172
20230913,134000,446695590,2300,2300,2300,2300,5000
20230913,133900,435195590,2305,2305,2305,2305,0
20230913,133800,435195590,2305,2305,2305,2305,130
20230913,133700,434895940,2315,2315,2315,2315,0
20230913,133600,434895940,2315,2295,2315,2295,3679
20230913,133500,426399245,2310,2310,2310,2310,0
20230913,133400,426399245,2310,2300,2310,2300,3118
20230913,133300,419212935,2300,2295,2300,2295,745
20230913,133200,417500395,2295,2295,2295,2295,653
20230913,133100,416001760,2295,2285,2295,2285,1014
20230913,133000,413684630,2285,2285,2285,2285,1600
20230913,132900,410028630,2285,2290,2290,2285,1400
20230913,132800,406828940,2290,2290,2290,2290,200
20230913,132700,406370940,2285,2300,2300,2285,1951
20230913,132600,401912890,2285,2285,2285,2285,230
20230913,132500,401387340,2300,2300,2300,2300,517
20230913,132400,400198240,2300,2290,2300,2280,1695
20230913,132300,396317645,2290,2290,2290,2290,601
20230913,132200,394941355,2285,2290,2290,2285,2302
20230913,132100,389681275,2290,2280,2290,2275,3517
20230913,132000,381665330,2280,2280,2280,2280,0
20230913,131900,381665330,2280,2275,2280,2270,10132
20230913,131800,358660175,2285,2285,2285,2285,10
20230913,131700,358637325,2290,2265,2290,2265,82
20230913,131600,358449570,2265,2270,2270,2265,5588
20230913,131500,345773310,2290,2280,2290,2270,5378
20230913,131400,333561680,2290,2290,2290,2290,0
20230913,131300,333561680,2290,2270,2290,2270,787
20230913,131200,331764455,2290,2290,2290,2290,0
20230913,131100,331764455,2290,2265,2290,2265,22
20230913,131000,331714600,2265,2270,2295,2265,3213
20230913,130900,324431790,2270,2280,2280,2270,8447
20230913,130800,305233045,2295,2295,2295,2295,1
20230913,130700,305230750,2295,2280,2295,2280,3596
20230913,130600,297031810,2280,2285,2285,2280,5780
20230913,130500,283853090,2290,2290,2290,2290,37
20230913,130400,283768360,2295,2295,2295,2295,200
20230913,130300,283309360,2295,2295,2295,2295,0
20230913,130200,283309360,2295,2295,2295,2295,0
20230913,130100,283309360,2295,2295,2295,2295,0
20230913,130000,283309360,2295,2295,2295,2295,0
20230913,125900,283309360,2295,2295,2295,2295,11
20230913,125800,283284115,2295,2295,2295,2295,0
20230913,125700,283284115,2295,2295,2295,2295,1000
20230913,125600,280989115,2295,2295,2295,2295,1885
20230913,125500,276663040,2285,2285,2285,2285,600
20230913,125400,275292040,2280,2280,2280,2280,59
20230913,125300,275157520,2295,2295,2295,2295,1
20230913,125200,275155225,2280,2280,2280,2280,0
20230913,125100,275155225,2280,2280,2280,2280,15
20230913,125000,275121025,2280,2280,2280,2280,0
20230913,124900,275121025,2280,2280,2280,2280,4
20230913,124800,275111905,2300,2300,2300,2300,1
20230913,124700,275109605,2275,2280,2280,2275,2127
20230913,124600,270268430,2280,2280,2280,2280,1000
20230913,124500,267988430,2280,2285,2285,2280,2373
20230913,124400,262576125,2285,2285,2285,2285,60
20230913,124300,262439025,2285,2285,2285,2285,500
20230913,124200,261296525,2305,2305,2305,2305,0
20230913,124100,261296525,2305,2305,2305,2305,4
20230913,124000,261287305,2305,2290,2305,2285,2617
20230913,123900,255302585,2310,2310,2310,2310,0
20230913,123800,255302585,2310,2310,2310,2310,0
20230913,123700,255302585,2310,2310,2310,2310,0
20230913,123600,255302585,2310,2310,2310,2310,0
20230913,123500,255302585,2310,2310,2310,2310,1
20230913,123400,255300275,2295,2300,2300,2295,19
20230913,123300,255256655,2310,2310,2310,2310,0
20230913,123200,255256655,2310,2310,2310,2310,3
20230913,123100,255249725,2310,2295,2310,2290,3114
20230913,123000,248118265,2310,2310,2310,2310,1
20230913,122900,248115955,2290,2290,2290,2290,0
20230913,122800,248115955,2290,2290,2290,2290,0
20230913,122700,248115955,2290,2300,2300,2290,3000
20230913,122600,241237220,2300,2300,2300,2300,9
20230913,122500,241216520,2300,2300,2300,2300,27
20230913,122400,241154420,2300,2300,2300,2300,200
20230913,122300,240694420,2300,2300,2300,2300,0
20230913,122200,240694420,2300,2300,2300,2300,0
20230913,122100,240694420,2300,2300,2300,2300,0
20230913,122000,240694420,2300,2300,2300,2300,0
20230913,121900,240694420,2300,2300,2300,2300,0
20230913,121800,240694420,2300,2300,2300,2300,303
20230913,121700,239997520,2310,2310,2310,2310,0
20230913,121600,239997520,2310,2310,2310,2310,297
20230913,121500,239311450,2300,2300,2300,2300,0
20230913,121400,239311450,2300,2300,2300,2300,0
20230913,121300,239311450,2300,2300,2300,2300,0
20230913,121200,239311450,2300,2300,2300,2300,0
20230913,121100,239311450,2300,2300,2300,2300,0
20230913,121000,239311450,2300,2300,2300,2300,0
20230913,120900,239311450,2300,2300,2300,2300,74
20230913,120800,239141250,2300,2300,2300,2300,10
20230913,120700,239118250,2300,2295,2300,2295,71
20230913,120600,238955290,2300,2300,2300,2295,1654
20230913,120500,235151135,2310,2310,2310,2310,0
20230913,120400,235151135,2310,2310,2310,2310,4
20230913,120300,235141895,2310,2310,2310,2310,5
20230913,120200,235130345,2310,2310,2310,2310,1
20230913,120100,235128035,2300,2310,2310,2300,4
20230913,120000,235118820,2310,2310,2310,2310,26
20230913,115900,235058760,2315,2305,2315,2305,100
20230913,115800,234828250,2305,2305,2305,2305,1
20230913,115700,234825945,2310,2305,2310,2305,155
20230913,115600,234468180,2300,2300,2300,2300,0
20230913,115500,234468180,2300,2300,2300,2300,488
20230913,115400,233345780,2300,2300,2300,2300,201
20230913,115300,232883480,2300,2300,2300,2300,5
20230913,115200,232871980,2300,2300,2300,2300,1
20230913,115100,232869680,2300,2300,2300,2300,100
20230913,115000,232639680,2290,2300,2300,2290,41
20230913,114900,232545770,2290,2295,2295,2290,269
20230913,114800,231929120,2295,2295,2295,2295,159
20230913,114700,231564215,2300,2300,2300,2300,0
20230913,114600,231564215,2300,2300,2300,2300,0
20230913,114500,231564215,2300,2300,2300,2300,0
20230913,114400,231564215,2300,2300,2300,2300,0
20230913,114300,231564215,2300,2300,2300,2300,0
20230913,114200,231564215,2300,2300,2300,2300,1
20230913,114100,231561915,2290,2290,2290,2290,0
20230913,114000,231561915,2290,2290,2290,2290,0
20230913,113900,231561915,2290,2290,2290,2290,0
20230913,113800,231561915,2290,2290,2290,2290,0
20230913,113700,231561915,2290,2290,2290,2290,4000
20230913,113600,222401915,2295,2295,2295,2295,1784
20230913,113500,218307635,2295,2295,2295,2295,224
20230913,113400,217793555,2295,2295,2295,2295,0
20230913,113300,217793555,2295,2295,2295,2295,1
20230913,113200,217791260,2295,2295,2295,2295,0
20230913,113100,217791260,2295,2300,2300,2295,34
20230913,113000,217713175,2300,2300,2300,2300,2
20230913,112900,217708575,2300,2300,2300,2300,0
20230913,112800,217708575,2300,2300,2300,2300,5
20230913,112700,217697075,2300,2300,2300,2300,11
20230913,112600,217671775,2300,2300,2300,2300,50
20230913,112500,217556775,2305,2305,2305,2305,0
20230913,112400,217556775,2305,2305,2305,2305,0
20230913,112300,217556775,2305,2305,2305,2305,0
20230913,112200,217556775,2305,2305,2305,2305,1
20230913,112100,217554470,2295,2295,2295,2295,0
20230913,112000,217554470,2295,2295,2295,2295,11
20230913,111900,217529225,2295,2295,2295,2295,200
20230913,111800,217070225,2295,2295,2295,2295,120
20230913,111700,216794825,2295,2295,2295,2295,0
20230913,111600,216794825,2295,2290,2305,2290,382
20230913,111500,215918515,2295,2295,2295,2295,1
20230913,111400,215916220,2295,2295,2295,2295,56
20230913,111300,215787700,2295,2300,2300,2295,304
20230913,111200,215090000,2300,2300,2300,2300,5
20230913,111100,215078500,2300,2300,2300,2300,300
20230913,111000,214388500,2305,2305,2305,2305,1
20230913,110900,214386195,2290,2290,2290,2290,100
20230913,110800,214157195,2300,2300,2300,2300,766
20230913,110700,212395395,2300,2300,2300,2300,100
20230913,110600,212165395,2310,2300,2310,2295,242
20230913,110500,211609785,2295,2295,2295,2295,100
20230913,110400,211380285,2295,2295,2295,2295,0
20230913,110300,211380285,2295,2295,2295,2295,0
20230913,110200,211380285,2295,2295,2295,2295,100
20230913,110100,211150785,2305,2295,2305,2290,241
20230913,110000,210598205,2290,2290,2290,2290,0
20230913,105900,210598205,2290,2290,2290,2290,0
20230913,105800,210598205,2290,2295,2295,2290,1984
20230913,105700,206054665,2290,2290,2290,2290,1
20230913,105600,206052375,2305,2300,2305,2300,136
20230913,105500,205739405,2300,2300,2300,2300,0
20230913,105400,205739405,2300,2300,2300,2300,1
20230913,105300,205737105,2305,2305,2305,2305,10
20230913,105200,205714055,2305,2305,2305,2305,1
20230913,105100,205711750,2295,2295,2295,2295,18
20230913,105000,205670440,2295,2295,2295,2290,436
20230913,104900,204671805,2295,2295,2295,2295,328
20230913,104800,203919045,2300,2295,2300,2295,2
20230913,104700,203914450,2295,2295,2295,2295,0
20230913,104600,203914450,2295,2300,2300,2295,1002
20230913,104500,201614710,2300,2305,2305,2300,8
20230913,104400,201596305,2295,2295,2295,2295,1083
20230913,104300,199110820,2295,2310,2310,2295,1029
20230913,104200,196749250,2310,2295,2310,2295,1541
20230913,104100,193212340,2295,2295,2295,2295,1500
20230913,104000,189769840,2295,2295,2295,2295,0
20230913,103900,189769840,2295,2295,2295,2295,2000
20230913,103800,185179840,2320,2295,2320,2295,2
20230913,103700,185175225,2320,2320,2320,2320,0
20230913,103600,185175225,2320,2320,2320,2320,0
20230913,103500,185175225,2320,2320,2320,2320,1
20230913,103400,185172905,2320,2305,2320,2295,5002
20230913,103300,173675315,2305,2305,2305,2305,1
20230913,103200,173673010,2300,2310,2310,2300,3177
20230913,103100,166338210,2315,2315,2315,2315,0
20230913,103000,166338210,2315,2315,2315,2315,3965
20230913,102900,157159235,2315,2315,2315,2315,11
20230913,102800,157133770,2320,2320,2320,2320,10
20230913,102700,157110570,2320,2320,2320,2320,0
20230913,102600,157110570,2320,2315,2320,2315,110
20230913,102500,156855375,2320,2320,2320,2315,1094
20230913,102400,154320200,2320,2320,2320,2315,380
20230913,102300,153438885,2320,2320,2320,2320,720
20230913,102200,151768485,2320,2320,2320,2320,321
20230913,102100,151023765,2320,2320,2330,2320,5178
20230913,102000,139008595,2330,2330,2330,2330,0
20230913,101900,139008595,2330,2330,2330,2330,10
20230913,101800,138985295,2320,2330,2330,2320,1581
20230913,101700,135317355,2325,2325,2325,2325,688
20230913,101600,133717755,2325,2325,2325,2325,500
20230913,101500,132555255,2325,2325,2325,2325,679
20230913,101400,130976580,2335,2335,2335,2335,1
20230913,101300,130974245,2335,2335,2335,2335,1
20230913,101200,130971910,2340,2340,2340,2340,0
20230913,101100,130971910,2340,2325,2340,2325,669
20230913,101000,129410830,2325,2330,2330,2325,1450
20230913,100900,126034165,2335,2335,2335,2335,1020
20230913,100800,123652465,2340,2340,2340,2340,306
20230913,100700,122936425,2340,2340,2340,2340,2
20230913,100600,122931745,2335,2335,2335,2335,1125
20230913,100500,120304870,2335,2335,2335,2335,0
20230913,100400,120304870,2335,2335,2335,2335,400
20230913,100300,119370870,2340,2340,2340,2340,0
20230913,100200,119370870,2340,2340,2340,2340,0
20230913,100100,119370870,2340,2340,2340,2335,607
20230913,100000,117951130,2340,2335,2340,2335,2472
20230913,095900,112174010,2340,2340,2340,2340,1800
20230913,095800,107962010,2340,2340,2340,2335,1497
20230913,095700,104461015,2335,2345,2345,2335,499
20230913,095600,103295635,2345,2345,2345,2345,24
20230913,095500,103239355,2340,2340,2340,2340,300
20230913,095400,102537355,2340,2340,2340,2340,177
20230913,095300,102123175,2340,2340,2345,2340,402
20230913,095200,101182485,2345,2345,2345,2340,121
20230913,095100,100899240,2340,2340,2340,2340,300
20230913,095000,100197240,2340,2340,2340,2340,810
20230913,094900,98301840,2340,2340,2340,2340,100
20230913,094800,98067840,2345,2345,2345,2345,0
20230913,094700,98067840,2345,2345,2345,2345,0
20230913,094600,98067840,2345,2345,2345,2345,170
20230913,094500,97669190,2345,2345,2345,2345,105
20230913,094400,97422965,2345,2345,2345,2345,3
20230913,094300,97415930,2340,2345,2345,2340,3042
20230913,094200,90282700,2345,2345,2345,2345,0
20230913,094100,90282700,2345,2345,2345,2345,1481
20230913,094000,86809755,2345,2345,2345,2340,1023
20230913,093900,84415820,2345,2345,2345,2345,12
20230913,093800,84387680,2345,2345,2345,2345,400
20230913,093700,83449680,2345,2345,2345,2345,160
20230913,093600,83074480,2345,2345,2345,2345,1
20230913,093500,83072135,2345,2345,2345,2345,40
20230913,093400,82978335,2345,2345,2345,2345,56
20230913,093300,82847015,2345,2345,2345,2340,5
20230913,093200,82835295,2345,2345,2345,2345,0
20230913,093100,82835295,2345,2340,2345,2340,234
20230913,093000,82287730,2340,2340,2340,2340,101
20230913,092900,82051390,2340,2340,2340,2340,0
20230913,092800,82051390,2340,2340,2340,2340,0
20230913,092700,82051390,2340,2340,2340,2340,0
20230913,092600,82051390,2340,2330,2340,2330,378
20230913,092500,81170530,2340,2340,2340,2340,20
20230913,092400,81123730,2345,2345,2345,2345,1
20230913,092300,81121385,2335,2335,2335,2335,518
20230913,092200,79911855,2345,2345,2345,2345,354
20230913,092100,79081725,2345,2345,2345,2345,0
20230913,092000,79081725,2345,2345,2345,2345,5
20230913,091900,79070000,2350,2350,2350,2350,0
20230913,091800,79070000,2350,2350,2350,2350,0
20230913,091700,79070000,2350,2350,2350,2315,1367
20230913,091600,75895050,2325,2325,2325,2325,349
20230913,091500,75083625,2325,2335,2335,2325,1000
20230913,091400,72755520,2350,2350,2350,2350,4
20230913,091300,72746120,2350,2350,2350,2350,500
20230913,091200,71571120,2355,2355,2355,2355,0
20230913,091100,71571120,2355,2355,2355,2355,280
20230913,091000,70911720,2355,2355,2355,2355,750
20230913,090900,69145470,2355,2355,2355,2350,136
20230913,090800,68825210,2350,2335,2350,2335,1199
20230913,090700,66022345,2340,2340,2340,2340,10
20230913,090600,65998945,2345,2340,2345,2325,1630
20230913,090500,62186875,2340,2350,2350,2340,3101
20230913,090400,54929535,2345,2350,2365,2345,2349
20230913,090300,49402195,2350,2320,2350,2320,4478
20230913,090200,38952470,2320,2315,2320,2315,126
20230913,090100,38660715,2315,2305,2320,2305,2194
20230913,090000,33582125,2300,2300,2315,2300,14600