stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230912,194600,8443814020,7820,7820,7820,7820,19789
20230912,194500,8443814020,7820,7820,7820,7820,0
20230912,194400,8443814020,7820,7820,7820,7820,0
20230912,194300,8443814020,7820,7820,7820,7820,0
20230912,194200,8443814020,7820,7820,7820,7820,0
20230912,194100,8443814020,7820,7820,7820,7820,0
20230912,194000,8443814020,7820,7820,7820,7820,0
20230912,193900,8443814020,7820,7820,7820,7820,0
20230912,193800,8443814020,7820,7820,7820,7820,0
20230912,193700,8443814020,7820,7820,7820,7820,0
20230912,193600,8443814020,7820,7820,7820,7820,0
20230912,193500,8443814020,7820,7820,7820,7820,0
20230912,193400,8443814020,7820,7820,7820,7820,0
20230912,193300,8443814020,7820,7820,7820,7820,0
20230912,193200,8443814020,7820,7820,7820,7820,0
20230912,193100,8443814020,7820,7820,7820,7820,0
20230912,193000,8443814020,7820,7820,7820,7820,0
20230912,192900,8443814020,7820,7820,7820,7820,0
20230912,192800,8443814020,7820,7820,7820,7820,0
20230912,192700,8443814020,7820,7820,7820,7820,0
20230912,192600,8443814020,7820,7820,7820,7820,0
20230912,192500,8443814020,7820,7820,7820,7820,0
20230912,192400,8443814020,7820,7820,7820,7820,0
20230912,192300,8443814020,7820,7820,7820,7820,0
20230912,192200,8443814020,7820,7820,7820,7820,0
20230912,192100,8443814020,7820,7820,7820,7820,0
20230912,192000,8443814020,7820,7820,7820,7820,0
20230912,191900,8443814020,7820,7820,7820,7820,0
20230912,191800,8443814020,7820,7820,7820,7820,0
20230912,191700,8443814020,7820,7820,7820,7820,0
20230912,191600,8443814020,7820,7820,7820,7820,19789
20230912,191500,8443814020,7820,7820,7820,7820,0
20230912,191400,8443814020,7820,7820,7820,7820,0
20230912,191300,8443814020,7820,7820,7820,7820,0
20230912,191200,8443814020,7820,7820,7820,7820,0
20230912,191100,8443814020,7820,7820,7820,7820,0
20230912,191000,8443814020,7820,7820,7820,7820,0
20230912,190900,8443814020,7820,7820,7820,7820,0
20230912,190800,8443814020,7820,7820,7820,7820,0
20230912,190700,8443814020,7820,7820,7820,7820,0
20230912,190600,8443814020,7820,7820,7820,7820,0
20230912,190500,8443814020,7820,7820,7820,7820,0
20230912,190400,8443814020,7820,7820,7820,7820,0
20230912,190300,8443814020,7820,7820,7820,7820,0
20230912,190200,8443814020,7820,7820,7820,7820,0
20230912,190100,8443814020,7820,7820,7820,7820,0
20230912,190000,8443814020,7820,7820,7820,7820,0
20230912,185900,8443814020,7820,7820,7820,7820,0
20230912,185800,8443814020,7820,7820,7820,7820,0
20230912,185700,8443814020,7820,7820,7820,7820,0
20230912,185600,8443814020,7820,7820,7820,7820,0
20230912,185500,8443814020,7820,7820,7820,7820,0
20230912,185400,8443814020,7820,7820,7820,7820,0
20230912,185300,8443814020,7820,7820,7820,7820,0
20230912,185200,8443814020,7820,7820,7820,7820,0
20230912,185100,8443814020,7820,7820,7820,7820,0
20230912,185000,8443814020,7820,7820,7820,7820,0
20230912,184900,8443814020,7820,7820,7820,7820,0
20230912,184800,8443814020,7820,7820,7820,7820,0
20230912,184700,8443814020,7820,7820,7820,7820,0
20230912,184600,8443814020,7820,7820,7820,7820,19789
20230912,184500,8443814020,7820,7820,7820,7820,0
20230912,184400,8443814020,7820,7820,7820,7820,0
20230912,184300,8443814020,7820,7820,7820,7820,0
20230912,184200,8443814020,7820,7820,7820,7820,0
20230912,184100,8443814020,7820,7820,7820,7820,0
20230912,184000,8443814020,7820,7820,7820,7820,0
20230912,183900,8443814020,7820,7820,7820,7820,0
20230912,183800,8443814020,7820,7820,7820,7820,0
20230912,183700,8443814020,7820,7820,7820,7820,0
20230912,183600,8443814020,7820,7820,7820,7820,0
20230912,183500,8443814020,7820,7820,7820,7820,0
20230912,183400,8443814020,7820,7820,7820,7820,0
20230912,183300,8443814020,7820,7820,7820,7820,0
20230912,183200,8443814020,7820,7820,7820,7820,0
20230912,183100,8443814020,7820,7820,7820,7820,0
20230912,183000,8443814020,7820,7820,7820,7820,0
20230912,182900,8443814020,7820,7820,7820,7820,0
20230912,182800,8443814020,7820,7820,7820,7820,0
20230912,182700,8443814020,7820,7820,7820,7820,0
20230912,182600,8443814020,7820,7820,7820,7820,0
20230912,182500,8443814020,7820,7820,7820,7820,0
20230912,182400,8443814020,7820,7820,7820,7820,0
20230912,182300,8443814020,7820,7820,7820,7820,0
20230912,182200,8443814020,7820,7820,7820,7820,0
20230912,182100,8443814020,7820,7820,7820,7820,0
20230912,182000,8443814020,7820,7820,7820,7820,0
20230912,181900,8443814020,7820,7820,7820,7820,0
20230912,181800,8443814020,7820,7820,7820,7820,0
20230912,181700,8443814020,7820,7820,7820,7820,0
20230912,181600,8443814020,7820,7820,7820,7820,19789
20230912,181500,8443814020,7820,7820,7820,7820,0
20230912,181400,8443814020,7820,7820,7820,7820,0
20230912,181300,8443814020,7820,7820,7820,7820,0
20230912,181200,8443814020,7820,7820,7820,7820,0
20230912,181100,8443814020,7820,7820,7820,7820,0
20230912,181000,8443814020,7820,7820,7820,7820,0
20230912,180900,8443814020,7820,7820,7820,7820,0
20230912,180800,8443814020,7820,7820,7820,7820,0
20230912,180700,8443814020,7820,7820,7820,7820,0
20230912,180600,8443814020,7820,7820,7820,7820,0
20230912,180500,8443814020,7820,7820,7820,7820,0
20230912,180400,8443814020,7820,7820,7820,7820,0
20230912,180300,8443814020,7820,7820,7820,7820,0
20230912,180200,8443814020,7820,7820,7820,7820,0
20230912,180100,8443814020,7820,7820,7820,7820,0
20230912,180000,8443814020,7820,7820,7820,7820,0
20230912,175900,8443814020,7820,7820,7820,7820,0
20230912,175800,8443814020,7820,7820,7820,7820,0
20230912,175700,8443814020,7820,7820,7820,7820,0
20230912,175600,8443814020,7820,7820,7820,7820,0
20230912,175500,8443814020,7820,7820,7820,7820,0
20230912,175400,8443814020,7820,7820,7820,7820,0
20230912,175300,8443814020,7820,7820,7820,7820,0
20230912,175200,8443814020,7820,7820,7820,7820,0
20230912,175100,8443814020,7820,7820,7820,7820,0
20230912,175000,8443814020,7820,7820,7820,7820,0
20230912,174900,8443814020,7820,7820,7820,7820,0
20230912,174800,8443814020,7820,7820,7820,7820,0
20230912,174700,8443814020,7820,7820,7820,7820,0
20230912,174600,8443814020,7820,7820,7820,7820,19789
20230912,174500,8443814020,7820,7820,7820,7820,0
20230912,174400,8443814020,7820,7820,7820,7820,0
20230912,174300,8443814020,7820,7820,7820,7820,0
20230912,174200,8443814020,7820,7820,7820,7820,0
20230912,174100,8443814020,7820,7820,7820,7820,0
20230912,174000,8443814020,7820,7820,7820,7820,0
20230912,173900,8443814020,7820,7820,7820,7820,0
20230912,173800,8443814020,7820,7820,7820,7820,0
20230912,173700,8443814020,7820,7820,7820,7820,0
20230912,173600,8443814020,7820,7820,7820,7820,0
20230912,173500,8443814020,7820,7820,7820,7820,0
20230912,173400,8443814020,7820,7820,7820,7820,0
20230912,173300,8443814020,7820,7820,7820,7820,0
20230912,173200,8443814020,7820,7820,7820,7820,0
20230912,173100,8443814020,7820,7820,7820,7820,0
20230912,173000,8443814020,7820,7820,7820,7820,0
20230912,172900,8443814020,7820,7820,7820,7820,0
20230912,172800,8443814020,7820,7820,7820,7820,0
20230912,172700,8443814020,7820,7820,7820,7820,0
20230912,172600,8443814020,7820,7820,7820,7820,0
20230912,172500,8443814020,7820,7820,7820,7820,0
20230912,172400,8443814020,7820,7820,7820,7820,0
20230912,172300,8443814020,7820,7820,7820,7820,0
20230912,172200,8443814020,7820,7820,7820,7820,0
20230912,172100,8443814020,7820,7820,7820,7820,0
20230912,172000,8443814020,7820,7820,7820,7820,0
20230912,171900,8443814020,7820,7820,7820,7820,0
20230912,171800,8443814020,7820,7820,7820,7820,0
20230912,171700,8443814020,7820,7820,7820,7820,0
20230912,171600,8443814020,7820,7820,7820,7820,19789
20230912,171500,8443814020,7820,7820,7820,7820,0
20230912,171400,8443814020,7820,7820,7820,7820,0
20230912,171300,8443814020,7820,7820,7820,7820,0
20230912,171200,8443814020,7820,7820,7820,7820,0
20230912,171100,8443814020,7820,7820,7820,7820,0
20230912,171000,8443814020,7820,7820,7820,7820,0
20230912,170900,8443814020,7820,7820,7820,7820,0
20230912,170800,8443814020,7820,7820,7820,7820,0
20230912,170700,8443814020,7820,7820,7820,7820,0
20230912,170600,8443814020,7820,7820,7820,7820,0
20230912,170500,8443814020,7820,7820,7820,7820,0
20230912,170400,8443814020,7820,7820,7820,7820,0
20230912,170300,8443814020,7820,7820,7820,7820,0
20230912,170200,8443814020,7820,7820,7820,7820,0
20230912,170100,8443814020,7820,7820,7820,7820,0
20230912,170000,8443814020,7820,7820,7820,7820,0
20230912,165900,8443814020,7820,7820,7820,7820,0
20230912,165800,8443814020,7820,7820,7820,7820,0
20230912,165700,8443814020,7820,7820,7820,7820,0
20230912,165600,8443814020,7820,7820,7820,7820,0
20230912,165500,8443814020,7820,7820,7820,7820,0
20230912,165400,8443814020,7820,7820,7820,7820,0
20230912,165300,8443814020,7820,7820,7820,7820,0
20230912,165200,8443814020,7820,7820,7820,7820,0
20230912,165100,8443814020,7820,7820,7820,7820,0
20230912,165000,8443814020,7820,7820,7820,7820,0
20230912,164900,8443814020,7820,7820,7820,7820,0
20230912,164800,8443814020,7820,7820,7820,7820,0
20230912,164700,8443814020,7820,7820,7820,7820,0
20230912,164600,8443814020,7820,7820,7820,7820,19789
20230912,164500,8443814020,7820,7820,7820,7820,0
20230912,164400,8443814020,7820,7820,7820,7820,0
20230912,164300,8443814020,7820,7820,7820,7820,0
20230912,164200,8443814020,7820,7820,7820,7820,0
20230912,164100,8443814020,7820,7820,7820,7820,0
20230912,164000,8443814020,7820,7820,7820,7820,0
20230912,163900,8443814020,7820,7820,7820,7820,0
20230912,163800,8443814020,7820,7820,7820,7820,0
20230912,163700,8443814020,7820,7820,7820,7820,0
20230912,163600,8443814020,7820,7820,7820,7820,0
20230912,163500,8443814020,7820,7820,7820,7820,0
20230912,163400,8443814020,7820,7820,7820,7820,0
20230912,163300,8443814020,7820,7820,7820,7820,0
20230912,163200,8443814020,7820,7820,7820,7820,0
20230912,163100,8443814020,7820,7820,7820,7820,0
20230912,163000,8443814020,7820,7820,7820,7820,0
20230912,162900,8443814020,7820,7820,7820,7820,0
20230912,162800,8443814020,7820,7820,7820,7820,0
20230912,162700,8443814020,7820,7820,7820,7820,0
20230912,162600,8443814020,7820,7820,7820,7820,0
20230912,162500,8443814020,7820,7820,7820,7820,0
20230912,162400,8443814020,7820,7820,7820,7820,0
20230912,162300,8443814020,7820,7820,7820,7820,0
20230912,162200,8443814020,7820,7820,7820,7820,0
20230912,162100,8443814020,7820,7820,7820,7820,0
20230912,162000,8443814020,7820,7820,7820,7820,0
20230912,161900,8443814020,7820,7820,7820,7820,0
20230912,161800,8443814020,7820,7820,7820,7820,0
20230912,161700,8443814020,7820,7820,7820,7820,0
20230912,161600,8443814020,7820,7820,7820,7820,19789
20230912,161500,8443814020,7820,7820,7820,7820,0
20230912,161400,8443814020,7820,7820,7820,7820,0
20230912,161300,8443814020,7820,7820,7820,7820,0
20230912,161200,8443814020,7820,7820,7820,7820,0
20230912,161100,8443814020,7820,7820,7820,7820,0
20230912,161000,8443814020,7820,7820,7820,7820,0
20230912,160900,8443814020,7820,7820,7820,7820,0
20230912,160800,8443814020,7820,7820,7820,7820,0
20230912,160700,8443814020,7820,7820,7820,7820,0
20230912,160600,8443814020,7820,7820,7820,7820,0
20230912,160500,8443814020,7820,7820,7820,7820,0
20230912,160400,8443814020,7820,7820,7820,7820,0
20230912,160300,8443814020,7820,7820,7820,7820,0
20230912,160200,8443814020,7820,7820,7820,7820,0
20230912,160100,8443814020,7820,7820,7820,7820,0
20230912,160000,8443814020,7820,7820,7820,7820,0
20230912,155900,8443814020,7820,7820,7820,7820,0
20230912,155800,8443814020,7820,7820,7820,7820,0
20230912,155700,8443814020,7820,7820,7820,7820,0
20230912,155600,8443814020,7820,7820,7820,7820,0
20230912,155500,8443814020,7820,7820,7820,7820,0
20230912,155400,8443814020,7820,7820,7820,7820,0
20230912,155300,8443814020,7820,7820,7820,7820,0
20230912,155200,8443814020,7820,7820,7820,7820,0
20230912,155100,8443814020,7820,7820,7820,7820,0
20230912,155000,8443814020,7820,7820,7820,7820,0
20230912,154900,8443814020,7820,7820,7820,7820,0
20230912,154800,8443814020,7820,7820,7820,7820,0
20230912,154700,8443814020,7820,7820,7820,7820,0
20230912,154600,8443814020,7820,7820,7820,7820,19789
20230912,154500,8443814020,7820,7820,7820,7820,0
20230912,154400,8443814020,7820,7820,7820,7820,0
20230912,154300,8443814020,7820,7820,7820,7820,0
20230912,154200,8443814020,7820,7820,7820,7820,0
20230912,154100,8443814020,7820,7820,7820,7820,0
20230912,154000,8443814020,7820,7820,7820,7820,0
20230912,153900,8443814020,7820,7820,7820,7820,0
20230912,153800,8443814020,7820,7820,7820,7820,0
20230912,153700,8443814020,7820,7820,7820,7820,0
20230912,153600,8443814020,7820,7820,7820,7820,0
20230912,153500,8443814020,7820,7820,7820,7820,0
20230912,153400,8443814020,7820,7820,7820,7820,0
20230912,153300,8443814020,7820,7820,7820,7820,0
20230912,153200,8443814020,7820,7820,7820,7820,0
20230912,153100,8443814020,7820,7820,7820,7820,0
20230912,153000,8443814020,7820,7820,7820,7820,19789
20230912,152900,8289064040,7850,7850,7850,7850,0
20230912,152800,8289064040,7850,7850,7850,7850,0
20230912,152700,8289064040,7850,7850,7850,7850,0
20230912,152600,8289064040,7850,7850,7850,7850,0
20230912,152500,8289064040,7850,7850,7850,7850,0
20230912,152400,8289064040,7850,7850,7850,7850,0
20230912,152300,8289064040,7850,7850,7850,7850,0
20230912,152200,8289064040,7850,7850,7850,7850,0
20230912,152100,8289064040,7850,7850,7850,7850,0
20230912,152000,8289064040,7850,7850,7850,7850,0
20230912,151900,8289064040,7850,7850,7860,7830,5962
20230912,151800,8242295550,7860,7850,7860,7850,1254
20230912,151700,8232450420,7860,7860,7860,7850,1311
20230912,151600,8222146460,7860,7850,7860,7850,975
20230912,151500,8214488050,7860,7860,7870,7860,6095
20230912,151400,8166580870,7860,7860,7860,7850,73
20230912,151300,8166007290,7850,7850,7850,7850,190
20230912,151200,8164515790,7850,7860,7860,7830,4701
20230912,151100,8127650940,7860,7860,7870,7860,408
20230912,151000,8124444050,7860,7860,7870,7840,8347
20230912,150900,8058865380,7870,7860,7870,7860,1356
20230912,150800,8048205720,7870,7860,7870,7850,14346
20230912,150700,7935491300,7870,7880,7880,7870,1071
20230912,150600,7927061930,7880,7880,7880,7870,3784
20230912,150500,7897276980,7880,7880,7880,7870,1872
20230912,150400,7882525630,7880,7880,7880,7870,1224
20230912,150300,7872891510,7880,7890,7890,7880,2554
20230912,150200,7852765680,7880,7890,7900,7880,3048
20230912,150100,7828716910,7880,7880,7880,7870,1532
20230912,150000,7816652750,7890,7880,7890,7870,3694
20230912,145900,7787573060,7880,7870,7880,7870,3828
20230912,145800,7757439100,7880,7870,7880,7870,1715
20230912,145700,7743936920,7880,7880,7880,7870,2796
20230912,145600,7721909440,7880,7890,7890,7880,4025
20230912,145500,7690163130,7900,7890,7900,7890,761
20230912,145400,7684157880,7890,7890,7890,7890,149
20230912,145300,7682982270,7900,7890,7900,7890,503
20230912,145200,7679010870,7890,7900,7900,7890,3681
20230912,145100,7649966990,7900,7890,7900,7890,173
20230912,145000,7648600820,7890,7890,7890,7890,1528
20230912,144900,7636544900,7880,7880,7880,7880,780
20230912,144800,7630398500,7880,7900,7900,7870,794
20230912,144700,7624140680,7900,7910,7910,7870,10682
20230912,144600,7539938090,7910,7910,7910,7900,1115
20230912,144500,7531129540,7900,7900,7900,7900,241
20230912,144400,7529225640,7900,7910,7910,7900,1970
20230912,144300,7513659690,7910,7910,7910,7900,290
20230912,144200,7511367790,7900,7880,7900,7880,7319
20230912,144100,7453611620,7880,7880,7890,7880,3560
20230912,144000,7425557220,7890,7890,7900,7880,4837
20230912,143900,7387371240,7890,7890,7890,7890,1465
20230912,143800,7375812390,7900,7900,7900,7890,2520
20230912,143700,7355924390,7900,7890,7900,7890,1249
20230912,143600,7346065750,7900,7900,7900,7890,1638
20230912,143500,7333138520,7900,7890,7900,7890,3948
20230912,143400,7301957720,7890,7890,7900,7890,12286
20230912,143300,7205014030,7890,7900,7900,7890,3331
20230912,143200,7178731180,7890,7900,7900,7890,526
20230912,143100,7174579380,7900,7920,7920,7900,13356
20230912,143000,7069029840,7920,7910,7920,7910,1621
20230912,142900,7056199510,7920,7920,7920,7910,631
20230912,142800,7051208090,7920,7920,7930,7920,5414
20230912,142700,7008322520,7930,7940,7940,7930,709
20230912,142600,7002699390,7940,7930,7940,7930,528
20230912,142500,6998512330,7920,7930,7930,7920,1192
20230912,142400,6989068490,7950,7930,7950,7920,1376
20230912,142300,6978155480,7940,7940,7940,7930,1032
20230912,142200,6969967390,7940,7930,7950,7930,385
20230912,142100,6966913930,7920,7930,7950,7920,274
20230912,142000,6964743680,7920,7950,7950,7920,228
20230912,141900,6962936110,7950,7950,7950,7950,2
20230912,141800,6962920210,7930,7940,7950,7930,1605
20230912,141700,6950191330,7950,7950,7950,7940,2148
20230912,141600,6933131760,7950,7950,7950,7950,552
20230912,141500,6928743360,7950,7940,7950,7940,1794
20230912,141400,6914488970,7940,7930,7940,7930,2119
20230912,141300,6897679990,7940,7940,7940,7930,334
20230912,141200,6895029140,7930,7930,7940,7930,18
20230912,141100,6894886390,7930,7940,7940,7930,3163
20230912,141000,6869803760,7940,7930,7940,7930,211
20230912,140900,6868129420,7930,7930,7940,7930,750
20230912,140800,6862181820,7940,7940,7940,7940,973
20230912,140700,6854456200,7930,7940,7940,7930,1175
20230912,140600,6845128150,7940,7940,7940,7940,56
20230912,140500,6844683510,7930,7930,7940,7920,1128
20230912,140400,6835747230,7920,7920,7920,7900,871
20230912,140300,6828857460,7920,7920,7940,7920,1007
20230912,140200,6820881840,7900,7920,7920,7900,4963
20230912,140100,6781658670,7920,7910,7920,7910,1783
20230912,140000,6767553040,7900,7910,7910,7900,1287
20230912,135900,6757385730,7910,7900,7910,7900,7892
20230912,135800,6694997720,7900,7920,7920,7890,21191
20230912,135700,6527527430,7920,7940,7960,7920,9192
20230912,135600,6454677890,7960,7950,7960,7940,2188
20230912,135500,6437289660,7950,7950,7950,7930,30376
20230912,135400,6195843090,7960,7950,7960,7950,6691
20230912,135300,6142641240,7960,7970,7970,7950,13243
20230912,135200,6037278510,7960,7970,7970,7960,5881
20230912,135100,5990440570,7980,7980,7980,7970,566
20230912,135000,5985923900,7980,7980,7980,7980,1407
20230912,134900,5974696040,7980,7970,7990,7960,313
20230912,134800,5972202160,7970,7980,7990,7970,7845
20230912,134700,5909653790,7990,7980,7990,7970,5852
20230912,134600,5862935770,7990,7990,7990,7990,1304
20230912,134500,5852516810,7990,8000,8000,7990,1401
20230912,134400,5841319030,8000,7990,8000,7990,430
20230912,134300,5837880730,7990,7990,7990,7990,886
20230912,134200,5830801590,7990,7990,7990,7990,737
20230912,134100,5824912960,7980,7990,7990,7980,3986
20230912,134000,5793098440,7990,8000,8000,7990,1006
20230912,133900,5785056440,8000,8010,8010,8000,1857
20230912,133800,5770195210,8010,8000,8030,8000,1641
20230912,133700,5757051800,8000,8000,8000,7990,1636
20230912,133600,5743965300,8000,7980,8000,7970,4904
20230912,133500,5704822820,7980,7980,7990,7970,1071
20230912,133400,5696277120,7990,7990,7990,7990,140
20230912,133300,5695158520,7990,7990,7990,7980,1007
20230912,133200,5687118860,7980,7980,7980,7980,859
20230912,133100,5680264040,7980,7980,7980,7980,2898
20230912,133000,5657138000,7990,7990,8000,7990,4215
20230912,132900,5623455070,7990,8000,8000,7990,712
20230912,132800,5617760190,8000,8000,8000,8000,741
20230912,132700,5611832190,8000,8000,8010,8000,10924
20230912,132600,5524440090,8010,8010,8010,8010,630
20230912,132500,5519393790,8010,8010,8010,8000,2075
20230912,132400,5502773140,8000,8000,8010,8000,18969
20230912,132300,5350999020,8000,8010,8010,8000,11916
20230912,132200,5255664980,8010,8020,8020,8010,6882
20230912,132100,5200536870,8030,8020,8030,8020,2288
20230912,132000,5182176660,8020,8020,8020,8020,623
20230912,131900,5177180200,8020,8020,8020,8020,400
20230912,131800,5173972200,8020,8020,8020,8020,0
20230912,131700,5173972200,8020,8010,8020,8010,1662
20230912,131600,5160652180,8020,8020,8020,8010,248
20230912,131500,5158663240,8020,8020,8020,8020,2603
20230912,131400,5137787180,8020,8030,8030,8020,908
20230912,131300,5130497390,8030,8030,8030,8020,354
20230912,131200,5127655770,8030,8020,8030,8020,2142
20230912,131100,5110475510,8020,8020,8020,8020,1197
20230912,131000,5100875570,8020,8030,8030,8020,2760
20230912,130900,5078735360,8020,8020,8030,8020,644
20230912,130800,5073570310,8020,8030,8030,8020,510
20230912,130700,5069479920,8040,8020,8040,8020,261
20230912,130600,5067384580,8020,8020,8030,8020,614
20230912,130500,5062454690,8020,8030,8030,8020,1623
20230912,130400,5049428080,8020,8020,8030,8020,835
20230912,130300,5042726570,8020,8010,8030,8010,236
20230912,130200,5040832660,8010,8050,8050,8000,17986
20230912,130100,4896522270,8050,8050,8050,8040,2246
20230912,130000,4878457110,8060,8050,8060,8050,232
20230912,125900,4876587260,8050,8050,8050,8050,1093
20230912,125800,4867788610,8050,8050,8060,8050,3050
20230912,125700,4843231100,8040,8050,8050,8040,14264
20230912,125600,4728412070,8050,8050,8060,8050,2016
20230912,125500,4712168170,8060,8070,8070,8060,10884
20230912,125400,4624441630,8070,8060,8070,8060,2841
20230912,125300,4601517260,8060,8070,8070,8060,57
20230912,125200,4601057350,8070,8060,8070,8060,576
20230912,125100,4596414590,8060,8060,8060,8060,489
20230912,125000,4592473250,8060,8070,8070,8060,175
20230912,124900,4591062370,8070,8070,8070,8070,145
20230912,124800,4589892220,8060,8060,8060,8060,250
20230912,124700,4587877220,8060,8060,8070,8060,1074
20230912,124600,4579211780,8060,8070,8070,8060,1278
20230912,124500,4568900320,8070,8070,8080,8070,438
20230912,124400,4565365600,8080,8090,8090,8080,215
20230912,124300,4563627640,8080,8070,8080,8070,52
20230912,124200,4563207730,8070,8070,8090,8070,241
20230912,124100,4561262660,8090,8070,8090,8070,169
20230912,124000,4559898770,8090,8090,8090,8090,393
20230912,123900,4556719400,8090,8090,8090,8090,2
20230912,123800,4556703220,8090,8060,8090,8060,586
20230912,123700,4551966320,8060,8050,8060,8050,592
20230912,123600,4547196800,8050,8060,8080,8050,66
20230912,123500,4546664340,8080,8060,8080,8050,4536
20230912,123400,4510123300,8080,8080,8080,8080,74
20230912,123300,4509525380,8080,8080,8080,8080,0
20230912,123200,4509525380,8080,8050,8080,8050,537
20230912,123100,4505193030,8050,8060,8060,8050,3306
20230912,123000,4478549350,8060,8070,8070,8060,4093
20230912,122900,4445540230,8100,8090,8100,8090,1012
20230912,122800,4437353030,8080,8070,8080,8060,2108
20230912,122700,4420341480,8080,8080,8080,8070,932
20230912,122600,4412816400,8080,8130,8130,8080,118
20230912,122500,4411860210,8130,8080,8170,8070,8542
20230912,122400,4342588270,8080,8060,8080,8060,1632
20230912,122300,4329418900,8060,8050,8060,8050,1225
20230912,122200,4319550400,8060,8050,8080,8050,444
20230912,122100,4315973630,8050,8070,8070,8050,1295
20230912,122000,4305539830,8060,8060,8060,8060,312
20230912,121900,4303025110,8070,8070,8070,8050,3929
20230912,121800,4271365270,8070,8060,8070,8060,448
20230912,121700,4267753840,8060,8070,8070,8060,14258
20230912,121600,4152709650,8070,8080,8080,8070,2031
20230912,121500,4136317310,8070,8080,8080,8070,881
20230912,121400,4129204280,8080,8080,8080,8070,1498
20230912,121300,4117102900,8080,8090,8090,8070,5648
20230912,121200,4071463950,8090,8100,8100,8090,154
20230912,121100,4070217810,8100,8110,8110,8100,56
20230912,121000,4069763700,8080,8100,8100,8080,2747
20230912,120900,4047560500,8090,8100,8100,8090,5974
20230912,120800,3999207050,8110,8110,8110,8110,442
20230912,120700,3995622430,8110,8110,8110,8110,436
20230912,120600,3992086470,8110,8120,8120,8110,371
20230912,120500,3989077620,8120,8120,8120,8120,743
20230912,120400,3983044460,8130,8130,8140,8120,2793
20230912,120300,3960337450,8140,8140,8160,8140,1277
20230912,120200,3949942640,8140,8140,8160,8140,3692
20230912,120100,3919884730,8140,8130,8140,8130,1855
20230912,120000,3904788240,8130,8130,8140,8130,1037
20230912,115900,3896357420,8120,8120,8120,8120,1
20230912,115800,3896349300,8120,8120,8130,8120,458
20230912,115700,3892629840,8110,8120,8120,8110,598
20230912,115600,3887779920,8130,8120,8130,8110,162
20230912,115500,3886464760,8120,8130,8130,8110,700
20230912,115400,3880784760,8130,8110,8130,8110,338
20230912,115300,3878042960,8130,8130,8130,8100,254
20230912,115200,3875981930,8130,8130,8130,8130,270
20230912,115100,3873786830,8130,8110,8130,8110,595
20230912,115000,3868954440,8120,8100,8120,8100,27
20230912,114900,3868735340,8100,8100,8100,8100,16
20230912,114800,3868605740,8100,8110,8110,8100,178
20230912,114700,3867163780,8110,8110,8110,8100,230
20230912,114600,3865298740,8120,8120,8120,8120,194
20230912,114500,3863723460,8120,8100,8120,8100,76
20230912,114400,3863107760,8100,8110,8130,8100,105
20230912,114300,3862256830,8100,8090,8100,8090,396
20230912,114200,3859051090,8090,8100,8100,8090,621
20230912,114100,3854026990,8100,8100,8100,8100,104
20230912,114000,3853184590,8110,8100,8110,8100,2080
20230912,113900,3836330850,8100,8100,8100,8100,696
20230912,113800,3830693250,8100,8130,8130,8100,3067
20230912,113700,3805816440,8130,8130,8130,8130,29
20230912,113600,3805580670,8150,8140,8150,8140,101
20230912,113500,3804758520,8140,8120,8140,8120,675
20230912,113400,3799273820,8140,8120,8140,8120,228
20230912,113300,3797422320,8120,8120,8120,8120,200
20230912,113200,3795798320,8130,8140,8140,8130,1468
20230912,113100,3783860620,8140,8100,8140,8090,201
20230912,113000,3782224770,8090,8100,8100,8090,4575
20230912,112900,3745172470,8090,8120,8130,8090,7117
20230912,112800,3687521840,8120,8120,8130,8120,705
20230912,112700,3681797150,8140,8120,8140,8120,750
20230912,112600,3675707110,8120,8120,8130,8120,197
20230912,112500,3674107270,8120,8140,8140,8110,5256
20230912,112400,3631419310,8130,8140,8140,8130,750
20230912,112300,3625318040,8140,8160,8160,8140,1333
20230912,112200,3614459140,8160,8160,8170,8150,2139
20230912,112100,3597009770,8170,8180,8180,8170,245
20230912,112000,3595008040,8180,8170,8180,8160,366
20230912,111900,3592017870,8160,8180,8180,8160,2472
20230912,111800,3571811660,8180,8200,8200,8170,4257
20230912,111700,3537004300,8200,8200,8210,8190,1521
20230912,111600,3524527060,8210,8220,8220,8200,1565
20230912,111500,3511680240,8220,8220,8230,8210,5061
20230912,111400,3470088940,8230,8240,8240,8220,800
20230912,111300,3463505840,8240,8230,8240,8230,2117
20230912,111200,3446082820,8230,8230,8230,8220,550
20230912,111100,3441556890,8220,8230,8230,8220,1108
20230912,111000,3432439490,8230,8220,8230,8210,788
20230912,110900,3425962880,8220,8240,8240,8210,462
20230912,110800,3422164150,8240,8220,8240,8220,3519
20230912,110700,3393195950,8220,8230,8230,8220,740
20230912,110600,3387106340,8230,8210,8230,8210,6166
20230912,110500,3336472260,8210,8200,8210,8190,1410
20230912,110400,3324914460,8200,8200,8200,8190,300
20230912,110300,3322456060,8200,8220,8220,8180,901
20230912,110200,3315067240,8220,8220,8230,8210,598
20230912,110100,3310152510,8230,8240,8240,8220,1345
20230912,110000,3299087890,8240,8230,8240,8230,3928
20230912,105900,3266734500,8230,8230,8240,8210,5879
20230912,105800,3218332020,8230,8190,8230,8180,4755
20230912,105700,3179314570,8180,8200,8200,8180,2695
20230912,105600,3157248870,8190,8200,8200,8190,1175
20230912,105500,3147616140,8200,8200,8210,8180,597
20230912,105400,3142723600,8200,8210,8220,8190,2492
20230912,105300,3122275380,8220,8220,8220,8210,5242
20230912,105200,3079200480,8220,8200,8220,8200,3600
20230912,105100,3049651680,8200,8200,8210,8200,1325
20230912,105000,3038785880,8200,8200,8220,8190,4428
20230912,104900,3002445260,8210,8160,8220,8160,14239
20230912,104800,2885796320,8160,8160,8170,8140,6058
20230912,104700,2836444140,8160,8140,8160,8130,5673
20230912,104600,2790241600,8140,8140,8140,8130,642
20230912,104500,2785017300,8140,8140,8140,8140,151
20230912,104400,2783788160,8140,8120,8140,8120,2129
20230912,104300,2766463630,8130,8120,8140,8110,3627
20230912,104200,2736983860,8110,8110,8110,8090,920
20230912,104100,2729524270,8110,8110,8110,8110,0
20230912,104000,2729524270,8110,8100,8110,8090,212
20230912,103900,2727805830,8100,8100,8100,8100,214
20230912,103800,2726072430,8110,8110,8110,8110,3
20230912,103700,2726048100,8110,8110,8110,8110,500
20230912,103600,2721993100,8110,8110,8110,8110,956
20230912,103500,2714239940,8110,8110,8110,8110,0
20230912,103400,2714239940,8110,8090,8110,8090,112
20230912,103300,2713331640,8090,8100,8100,8090,1391
20230912,103200,2702075840,8090,8110,8110,8090,300
20230912,103100,2699646820,8110,8120,8120,8110,21
20230912,103000,2699476500,8120,8080,8120,8080,825
20230912,102900,2692792050,8080,8080,8080,8080,494
20230912,102800,2688800530,8080,8070,8080,8070,5844
20230912,102700,2641628040,8080,8080,8080,8070,280
20230912,102600,2639365860,8080,8080,8080,8080,862
20230912,102500,2632400900,8080,8080,8080,8080,469
20230912,102400,2628611380,8080,8070,8080,8070,793
20230912,102300,2622206020,8080,8090,8090,8080,4136
20230912,102200,2588786070,8090,8100,8100,8090,8362
20230912,102100,2521137480,8100,8100,8100,8090,914
20230912,102000,2513735080,8100,8120,8120,8100,7299
20230912,101900,2454613100,8110,8110,8110,8100,786
20230912,101800,2448239640,8110,8110,8110,8100,629
20230912,101700,2443138940,8100,8100,8120,8100,358
20230912,101600,2440234270,8090,8100,8110,8090,1930
20230912,101500,2424606840,8090,8110,8110,8090,2136
20230912,101400,2407303220,8110,8110,8110,8110,501
20230912,101300,2403240110,8110,8110,8110,8110,360
20230912,101200,2400320510,8120,8130,8130,8120,14
20230912,101100,2400206730,8130,8110,8130,8100,7379
20230912,101000,2340421510,8120,8130,8140,8120,337
20230912,100900,2337684250,8130,8140,8140,8130,2281
20230912,100800,2319131720,8140,8140,8140,8140,837
20230912,100700,2312318540,8140,8140,8140,8140,314
20230912,100600,2309762580,8140,8130,8140,8130,216
20230912,100500,2308005440,8140,8130,8150,8110,1163
20230912,100400,2298555620,8140,8110,8140,8110,5213
20230912,100300,2256229180,8110,8120,8120,8110,819
20230912,100200,2249584570,8120,8120,8120,8110,1811
20230912,100100,2234886150,8110,8110,8110,8100,4272
20230912,100000,2200265210,8110,8110,8120,8110,1595
20230912,095900,2187329750,8110,8110,8110,8110,1253
20230912,095800,2177167920,8100,8110,8110,8100,1043
20230912,095700,2168713610,8100,8110,8110,8100,572
20230912,095600,2164075030,8120,8110,8120,8100,1148
20230912,095500,2154764750,8110,8100,8110,8100,204
20230912,095400,2153111810,8100,8100,8100,8100,659
20230912,095300,2147773910,8100,8090,8110,8090,2219
20230912,095200,2129804210,8100,8090,8100,8090,145
20230912,095100,2128631060,8090,8090,8100,8090,3131
20230912,095000,2103292220,8090,8090,8090,8090,55
20230912,094900,2102847270,8100,8080,8100,8080,170
20230912,094800,2101471790,8090,8090,8090,8090,3476
20230912,094700,2073350950,8090,8100,8100,8090,2265
20230912,094600,2055024650,8100,8100,8100,8080,25173
20230912,094500,1851151320,8100,8110,8120,8100,8560
20230912,094400,1781749690,8110,8110,8120,8110,4109
20230912,094300,1748415480,8110,8120,8120,8110,3728
20230912,094200,1718165170,8120,8140,8140,8110,6798
20230912,094100,1662943520,8140,8140,8150,8140,660
20230912,094000,1657565100,8140,8160,8160,8140,2014
20230912,093900,1641162560,8160,8160,8160,8150,3180
20230912,093800,1615238330,8160,8160,8170,8160,3179
20230912,093700,1589296670,8170,8170,8170,8170,483
20230912,093600,1585350560,8160,8150,8160,8150,814
20230912,093500,1578715230,8160,8140,8160,8140,1959
20230912,093400,1562749790,8140,8150,8180,8110,12912
20230912,093300,1457814310,8160,8170,8190,8150,5255
20230912,093200,1414944640,8200,8210,8210,8180,713
20230912,093100,1409104600,8210,8200,8210,8180,4353
20230912,093000,1373457230,8210,8210,8220,8210,2158
20230912,092900,1355739980,8210,8240,8240,8210,4470
20230912,092800,1318977760,8240,8220,8240,8220,4428
20230912,092700,1282542630,8210,8180,8210,8180,8735
20230912,092600,1210912680,8190,8190,8190,8180,1299
20230912,092500,1200278870,8190,8180,8190,8170,1568
20230912,092400,1187457240,8180,8170,8180,8170,1472
20230912,092300,1175420780,8170,8170,8180,8170,828
20230912,092200,1168655320,8180,8170,8190,8170,1161
20230912,092100,1159162920,8180,8170,8190,8170,1110
20230912,092000,1150078770,8170,8180,8180,8170,300
20230912,091900,1147626270,8170,8180,8180,8170,829
20230912,091800,1140847210,8180,8190,8200,8180,3493
20230912,091700,1112239610,8190,8160,8190,8160,2548
20230912,091600,1091414100,8160,8180,8180,8150,1143
20230912,091500,1082090150,8170,8190,8190,8140,5075
20230912,091400,1040629600,8190,8150,8190,8140,5529
20230912,091300,995552570,8150,8160,8170,8140,1547
20230912,091200,982940800,8150,8140,8150,8120,5434
20230912,091100,938734330,8140,8160,8170,8140,3904
20230912,091000,906922010,8170,8180,8190,8160,5295
20230912,090900,863630090,8190,8190,8200,8190,3268
20230912,090800,836856570,8200,8170,8210,8170,7644
20230912,090700,774301160,8170,8170,8170,8160,1992
20230912,090600,758026720,8160,8130,8160,8130,1713
20230912,090500,744061310,8140,8150,8150,8120,1629
20230912,090400,730798100,8150,8130,8150,8100,8662
20230912,090300,660526150,8110,8160,8160,8100,8420
20230912,090200,592252870,8160,8160,8180,8130,30006
20230912,090100,347688560,8160,8180,8200,8150,31313
20230912,090000,91789060,8180,8210,8220,8180,10967