stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230906,190800,32239874690,13350,13350,13350,13350,98347
20230906,190700,32239874690,13350,13350,13350,13350,0
20230906,190600,32239874690,13350,13350,13350,13350,0
20230906,190500,32239874690,13350,13350,13350,13350,0
20230906,190400,32239874690,13350,13350,13350,13350,0
20230906,190300,32239874690,13350,13350,13350,13350,0
20230906,190200,32239874690,13350,13350,13350,13350,0
20230906,190100,32239874690,13350,13350,13350,13350,0
20230906,190000,32239874690,13350,13350,13350,13350,0
20230906,185900,32239874690,13350,13350,13350,13350,0
20230906,185800,32239874690,13350,13350,13350,13350,0
20230906,185700,32239874690,13350,13350,13350,13350,0
20230906,185600,32239874690,13350,13350,13350,13350,0
20230906,185500,32239874690,13350,13350,13350,13350,0
20230906,185400,32239874690,13350,13350,13350,13350,0
20230906,185300,32239874690,13350,13350,13350,13350,0
20230906,185200,32239874690,13350,13350,13350,13350,0
20230906,185100,32239874690,13350,13350,13350,13350,0
20230906,185000,32239874690,13350,13350,13350,13350,0
20230906,184900,32239874690,13350,13350,13350,13350,0
20230906,184800,32239874690,13350,13350,13350,13350,0
20230906,184700,32239874690,13350,13350,13350,13350,0
20230906,184600,32239874690,13350,13350,13350,13350,0
20230906,184500,32239874690,13350,13350,13350,13350,0
20230906,184400,32239874690,13350,13350,13350,13350,0
20230906,184300,32239874690,13350,13350,13350,13350,0
20230906,184200,32239874690,13350,13350,13350,13350,0
20230906,184100,32239874690,13350,13350,13350,13350,0
20230906,184000,32239874690,13350,13350,13350,13350,0
20230906,183900,32239874690,13350,13350,13350,13350,0
20230906,183800,32239874690,13350,13350,13350,13350,98347
20230906,183700,32239874690,13350,13350,13350,13350,0
20230906,183600,32239874690,13350,13350,13350,13350,0
20230906,183500,32239874690,13350,13350,13350,13350,0
20230906,183400,32239874690,13350,13350,13350,13350,0
20230906,183300,32239874690,13350,13350,13350,13350,0
20230906,183200,32239874690,13350,13350,13350,13350,0
20230906,183100,32239874690,13350,13350,13350,13350,0
20230906,183000,32239874690,13350,13350,13350,13350,0
20230906,182900,32239874690,13350,13350,13350,13350,0
20230906,182800,32239874690,13350,13350,13350,13350,0
20230906,182700,32239874690,13350,13350,13350,13350,0
20230906,182600,32239874690,13350,13350,13350,13350,0
20230906,182500,32239874690,13350,13350,13350,13350,0
20230906,182400,32239874690,13350,13350,13350,13350,0
20230906,182300,32239874690,13350,13350,13350,13350,0
20230906,182200,32239874690,13350,13350,13350,13350,0
20230906,182100,32239874690,13350,13350,13350,13350,0
20230906,182000,32239874690,13350,13350,13350,13350,0
20230906,181900,32239874690,13350,13350,13350,13350,0
20230906,181800,32239874690,13350,13350,13350,13350,0
20230906,181700,32239874690,13350,13350,13350,13350,0
20230906,181600,32239874690,13350,13350,13350,13350,0
20230906,181500,32239874690,13350,13350,13350,13350,0
20230906,181400,32239874690,13350,13350,13350,13350,0
20230906,181300,32239874690,13350,13350,13350,13350,0
20230906,181200,32239874690,13350,13350,13350,13350,0
20230906,181100,32239874690,13350,13350,13350,13350,0
20230906,181000,32239874690,13350,13350,13350,13350,0
20230906,180900,32239874690,13350,13350,13350,13350,0
20230906,180800,32239874690,13350,13350,13350,13350,98347
20230906,180700,32239874690,13350,13350,13350,13350,0
20230906,180600,32239874690,13350,13350,13350,13350,0
20230906,180500,32239874690,13350,13350,13350,13350,0
20230906,180400,32239874690,13350,13350,13350,13350,0
20230906,180300,32239874690,13350,13350,13350,13350,0
20230906,180200,32239874690,13350,13350,13350,13350,0
20230906,180100,32239874690,13350,13350,13350,13350,0
20230906,180000,32239874690,13350,13350,13350,13350,0
20230906,175900,32239874690,13350,13350,13350,13350,0
20230906,175800,32239874690,13350,13350,13350,13350,0
20230906,175700,32239874690,13350,13350,13350,13350,0
20230906,175600,32239874690,13350,13350,13350,13350,0
20230906,175500,32239874690,13350,13350,13350,13350,0
20230906,175400,32239874690,13350,13350,13350,13350,0
20230906,175300,32239874690,13350,13350,13350,13350,0
20230906,175200,32239874690,13350,13350,13350,13350,0
20230906,175100,32239874690,13350,13350,13350,13350,0
20230906,175000,32239874690,13350,13350,13350,13350,0
20230906,174900,32239874690,13350,13350,13350,13350,0
20230906,174800,32239874690,13350,13350,13350,13350,0
20230906,174700,32239874690,13350,13350,13350,13350,0
20230906,174600,32239874690,13350,13350,13350,13350,0
20230906,174500,32239874690,13350,13350,13350,13350,0
20230906,174400,32239874690,13350,13350,13350,13350,0
20230906,174300,32239874690,13350,13350,13350,13350,0
20230906,174200,32239874690,13350,13350,13350,13350,0
20230906,174100,32239874690,13350,13350,13350,13350,0
20230906,174000,32239874690,13350,13350,13350,13350,0
20230906,173900,32239874690,13350,13350,13350,13350,0
20230906,173800,32239874690,13350,13350,13350,13350,98347
20230906,173700,32239874690,13350,13350,13350,13350,0
20230906,173600,32239874690,13350,13350,13350,13350,0
20230906,173500,32239874690,13350,13350,13350,13350,0
20230906,173400,32239874690,13350,13350,13350,13350,0
20230906,173300,32239874690,13350,13350,13350,13350,0
20230906,173200,32239874690,13350,13350,13350,13350,0
20230906,173100,32239874690,13350,13350,13350,13350,0
20230906,173000,32239874690,13350,13350,13350,13350,0
20230906,172900,32239874690,13350,13350,13350,13350,0
20230906,172800,32239874690,13350,13350,13350,13350,0
20230906,172700,32239874690,13350,13350,13350,13350,0
20230906,172600,32239874690,13350,13350,13350,13350,0
20230906,172500,32239874690,13350,13350,13350,13350,0
20230906,172400,32239874690,13350,13350,13350,13350,0
20230906,172300,32239874690,13350,13350,13350,13350,0
20230906,172200,32239874690,13350,13350,13350,13350,0
20230906,172100,32239874690,13350,13350,13350,13350,0
20230906,172000,32239874690,13350,13350,13350,13350,0
20230906,171900,32239874690,13350,13350,13350,13350,0
20230906,171800,32239874690,13350,13350,13350,13350,0
20230906,171700,32239874690,13350,13350,13350,13350,0
20230906,171600,32239874690,13350,13350,13350,13350,0
20230906,171500,32239874690,13350,13350,13350,13350,0
20230906,171400,32239874690,13350,13350,13350,13350,0
20230906,171300,32239874690,13350,13350,13350,13350,0
20230906,171200,32239874690,13350,13350,13350,13350,0
20230906,171100,32239874690,13350,13350,13350,13350,0
20230906,171000,32239874690,13350,13350,13350,13350,0
20230906,170900,32239874690,13350,13350,13350,13350,0
20230906,170800,32239874690,13350,13350,13350,13350,98347
20230906,170700,32239874690,13350,13350,13350,13350,0
20230906,170600,32239874690,13350,13350,13350,13350,0
20230906,170500,32239874690,13350,13350,13350,13350,0
20230906,170400,32239874690,13350,13350,13350,13350,0
20230906,170300,32239874690,13350,13350,13350,13350,0
20230906,170200,32239874690,13350,13350,13350,13350,0
20230906,170100,32239874690,13350,13350,13350,13350,0
20230906,170000,32239874690,13350,13350,13350,13350,0
20230906,165900,32239874690,13350,13350,13350,13350,0
20230906,165800,32239874690,13350,13350,13350,13350,0
20230906,165700,32239874690,13350,13350,13350,13350,0
20230906,165600,32239874690,13350,13350,13350,13350,0
20230906,165500,32239874690,13350,13350,13350,13350,0
20230906,165400,32239874690,13350,13350,13350,13350,0
20230906,165300,32239874690,13350,13350,13350,13350,0
20230906,165200,32239874690,13350,13350,13350,13350,0
20230906,165100,32239874690,13350,13350,13350,13350,0
20230906,165000,32239874690,13350,13350,13350,13350,0
20230906,164900,32239874690,13350,13350,13350,13350,0
20230906,164800,32239874690,13350,13350,13350,13350,0
20230906,164700,32239874690,13350,13350,13350,13350,0
20230906,164600,32239874690,13350,13350,13350,13350,0
20230906,164500,32239874690,13350,13350,13350,13350,0
20230906,164400,32239874690,13350,13350,13350,13350,0
20230906,164300,32239874690,13350,13350,13350,13350,0
20230906,164200,32239874690,13350,13350,13350,13350,0
20230906,164100,32239874690,13350,13350,13350,13350,0
20230906,164000,32239874690,13350,13350,13350,13350,0
20230906,163900,32239874690,13350,13350,13350,13350,0
20230906,163800,32239874690,13350,13350,13350,13350,98347
20230906,163700,32239874690,13350,13350,13350,13350,0
20230906,163600,32239874690,13350,13350,13350,13350,0
20230906,163500,32239874690,13350,13350,13350,13350,0
20230906,163400,32239874690,13350,13350,13350,13350,0
20230906,163300,32239874690,13350,13350,13350,13350,0
20230906,163200,32239874690,13350,13350,13350,13350,0
20230906,163100,32239874690,13350,13350,13350,13350,0
20230906,163000,32239874690,13350,13350,13350,13350,0
20230906,162900,32239874690,13350,13350,13350,13350,0
20230906,162800,32239874690,13350,13350,13350,13350,0
20230906,162700,32239874690,13350,13350,13350,13350,0
20230906,162600,32239874690,13350,13350,13350,13350,0
20230906,162500,32239874690,13350,13350,13350,13350,0
20230906,162400,32239874690,13350,13350,13350,13350,0
20230906,162300,32239874690,13350,13350,13350,13350,0
20230906,162200,32239874690,13350,13350,13350,13350,0
20230906,162100,32239874690,13350,13350,13350,13350,0
20230906,162000,32239874690,13350,13350,13350,13350,0
20230906,161900,32239874690,13350,13350,13350,13350,0
20230906,161800,32239874690,13350,13350,13350,13350,0
20230906,161700,32239874690,13350,13350,13350,13350,0
20230906,161600,32239874690,13350,13350,13350,13350,0
20230906,161500,32239874690,13350,13350,13350,13350,0
20230906,161400,32239874690,13350,13350,13350,13350,0
20230906,161300,32239874690,13350,13350,13350,13350,0
20230906,161200,32239874690,13350,13350,13350,13350,0
20230906,161100,32239874690,13350,13350,13350,13350,0
20230906,161000,32239874690,13350,13350,13350,13350,0
20230906,160900,32239874690,13350,13350,13350,13350,0
20230906,160800,32239874690,13350,13350,13350,13350,98347
20230906,160700,32239874690,13350,13350,13350,13350,0
20230906,160600,32239874690,13350,13350,13350,13350,0
20230906,160500,32239874690,13350,13350,13350,13350,0
20230906,160400,32239874690,13350,13350,13350,13350,0
20230906,160300,32239874690,13350,13350,13350,13350,0
20230906,160200,32239874690,13350,13350,13350,13350,0
20230906,160100,32239874690,13350,13350,13350,13350,0
20230906,160000,32239874690,13350,13350,13350,13350,0
20230906,155900,32239874690,13350,13350,13350,13350,0
20230906,155800,32239874690,13350,13350,13350,13350,0
20230906,155700,32239874690,13350,13350,13350,13350,0
20230906,155600,32239874690,13350,13350,13350,13350,0
20230906,155500,32239874690,13350,13350,13350,13350,0
20230906,155400,32239874690,13350,13350,13350,13350,0
20230906,155300,32239874690,13350,13350,13350,13350,0
20230906,155200,32239874690,13350,13350,13350,13350,0
20230906,155100,32239874690,13350,13350,13350,13350,0
20230906,155000,32239874690,13350,13350,13350,13350,0
20230906,154900,32239874690,13350,13350,13350,13350,0
20230906,154800,32239874690,13350,13350,13350,13350,0
20230906,154700,32239874690,13350,13350,13350,13350,0
20230906,154600,32239874690,13350,13350,13350,13350,0
20230906,154500,32239874690,13350,13350,13350,13350,0
20230906,154400,32239874690,13350,13350,13350,13350,0
20230906,154300,32239874690,13350,13350,13350,13350,0
20230906,154200,32239874690,13350,13350,13350,13350,0
20230906,154100,32239874690,13350,13350,13350,13350,0
20230906,154000,32239874690,13350,13350,13350,13350,0
20230906,153900,32239874690,13350,13350,13350,13350,0
20230906,153800,32239874690,13350,13350,13350,13350,98347
20230906,153700,32239874690,13350,13350,13350,13350,0
20230906,153600,32239874690,13350,13350,13350,13350,0
20230906,153500,32239874690,13350,13350,13350,13350,0
20230906,153400,32239874690,13350,13350,13350,13350,0
20230906,153300,32239874690,13350,13350,13350,13350,0
20230906,153200,32239874690,13350,13350,13350,13350,0
20230906,153100,32239874690,13350,13350,13350,13350,0
20230906,153000,32239874690,13350,13350,13350,13350,98347
20230906,152900,30926942240,13360,13360,13360,13360,0
20230906,152800,30926942240,13360,13360,13360,13360,0
20230906,152700,30926942240,13360,13360,13360,13360,0
20230906,152600,30926942240,13360,13360,13360,13360,0
20230906,152500,30926942240,13360,13360,13360,13360,0
20230906,152400,30926942240,13360,13360,13360,13360,0
20230906,152300,30926942240,13360,13360,13360,13360,0
20230906,152200,30926942240,13360,13360,13360,13360,0
20230906,152100,30926942240,13360,13360,13360,13360,0
20230906,152000,30926942240,13360,13360,13360,13360,0
20230906,151900,30926942240,13360,13360,13360,13350,6740
20230906,151800,30836930910,13350,13360,13360,13350,4997
20230906,151700,30770192730,13360,13350,13360,13350,3178
20230906,151600,30727748910,13360,13350,13360,13350,13636
20230906,151500,30545579140,13350,13350,13360,13350,1932
20230906,151400,30519776790,13350,13360,13370,13350,7643
20230906,151300,30417684490,13360,13370,13370,13360,5154
20230906,151200,30348825650,13370,13370,13370,13360,1229
20230906,151100,30332398930,13360,13360,13370,13350,20560
20230906,151000,30057716760,13360,13350,13360,13350,1805
20230906,150900,30033610160,13360,13360,13360,13350,5321
20230906,150800,29962573740,13350,13360,13360,13350,2669
20230906,150700,29926936160,13360,13350,13360,13350,1748
20230906,150600,29903597710,13350,13350,13360,13350,1126
20230906,150500,29888561180,13360,13360,13360,13350,572
20230906,150400,29880919820,13360,13360,13370,13360,2528
20230906,150300,29847145730,13360,13370,13370,13360,7871
20230906,150200,29741988760,13370,13360,13370,13360,731
20230906,150100,29732220170,13360,13360,13370,13360,392
20230906,150000,29726980310,13370,13370,13370,13360,2009
20230906,145900,29700133290,13370,13350,13370,13350,6737
20230906,145800,29610100390,13360,13350,13360,13350,1218
20230906,145700,29593829060,13360,13350,13360,13350,2157
20230906,145600,29565016290,13360,13350,13360,13350,2893
20230906,145500,29526369190,13360,13350,13360,13350,798
20230906,145400,29515710000,13360,13360,13360,13350,2707
20230906,145300,29479564090,13360,13360,13360,13350,1779
20230906,145200,29455799010,13360,13360,13360,13350,13326
20230906,145100,29277766120,13360,13370,13370,13350,6423
20230906,145000,29191954570,13370,13370,13370,13360,204
20230906,144900,29189228660,13360,13370,13370,13360,2766
20230906,144800,29152273110,13370,13370,13370,13360,838
20230906,144700,29141076580,13370,13360,13370,13360,213
20230906,144600,29138229870,13370,13360,13370,13360,1475
20230906,144500,29118521890,13370,13370,13370,13360,5261
20230906,144400,29048232080,13370,13380,13380,13360,7496
20230906,144300,28948018040,13370,13380,13380,13370,2796
20230906,144200,28910609610,13380,13380,13380,13370,2765
20230906,144100,28873614590,13380,13380,13390,13380,5362
20230906,144000,28801870960,13390,13380,13390,13380,920
20230906,143900,28789557520,13390,13380,13390,13370,3951
20230906,143800,28736693180,13370,13380,13380,13370,317
20230906,143700,28732452700,13380,13390,13390,13370,3562
20230906,143600,28684805840,13380,13370,13390,13360,4394
20230906,143500,28626035800,13370,13370,13370,13360,1402
20230906,143400,28607295030,13360,13360,13380,13360,782
20230906,143300,28596844950,13360,13360,13380,13360,5181
20230906,143200,28527576950,13360,13360,13370,13360,789
20230906,143100,28517034870,13360,13370,13380,13360,9744
20230906,143000,28386755300,13370,13380,13390,13370,4336
20230906,142900,28328744370,13380,13390,13400,13380,753
20230906,142800,28318665150,13390,13380,13400,13370,9414
20230906,142700,28192660120,13380,13380,13380,13370,669
20230906,142600,28183711230,13380,13380,13380,13370,663
20230906,142500,28174843000,13380,13380,13380,13370,2160
20230906,142400,28145946240,13380,13390,13390,13370,6300
20230906,142300,28061652600,13390,13380,13390,13380,1030
20230906,142200,28047865940,13390,13390,13390,13380,1046
20230906,142100,28033862170,13390,13380,13390,13370,9725
20230906,142000,27903744410,13380,13380,13380,13370,6382
20230906,141900,27818354100,13380,13380,13380,13370,1343
20230906,141800,27800396080,13380,13380,13380,13370,443
20230906,141700,27794469330,13380,13380,13380,13370,740
20230906,141600,27784572340,13380,13370,13380,13370,943
20230906,141500,27771962190,13380,13380,13390,13370,8288
20230906,141400,27661057280,13380,13380,13390,13380,1208
20230906,141300,27644891550,13390,13390,13400,13390,7561
20230906,141200,27543647430,13390,13400,13400,13390,2407
20230906,141100,27511409710,13390,13400,13400,13390,2985
20230906,141000,27471411700,13390,13410,13410,13390,1738
20230906,140900,27448123650,13400,13400,13410,13400,1517
20230906,140800,27427794240,13400,13400,13410,13390,1406
20230906,140700,27408954630,13410,13410,13410,13400,5381
20230906,140600,27336847240,13410,13400,13410,13400,1144
20230906,140500,27321510730,13410,13410,13420,13400,7998
20230906,140400,27214258830,13410,13410,13410,13400,263
20230906,140300,27210733170,13410,13410,13410,13400,1000
20230906,140200,27197325530,13410,13400,13410,13400,432
20230906,140100,27191534760,13410,13400,13410,13400,402
20230906,140000,27186146490,13410,13390,13410,13390,17595
20230906,135900,26950316230,13390,13390,13400,13390,489
20230906,135800,26943765440,13390,13400,13400,13390,997
20230906,135700,26930414150,13390,13400,13400,13390,803
20230906,135600,26919658800,13400,13400,13400,13390,504
20230906,135500,26912907860,13390,13390,13400,13390,2893
20230906,135400,26874169140,13390,13400,13410,13390,3611
20230906,135300,26825783370,13400,13400,13410,13400,2003
20230906,135200,26798939010,13410,13410,13410,13400,3690
20230906,135100,26749491210,13410,13420,13420,13400,3768
20230906,135000,26698952270,13420,13420,13430,13420,5503
20230906,134900,26625101300,13430,13430,13430,13420,528
20230906,134800,26618013780,13420,13430,13440,13420,1408
20230906,134700,26599114490,13430,13440,13440,13430,3083
20230906,134600,26557708110,13430,13440,13440,13430,789
20230906,134500,26547107340,13440,13430,13440,13430,457
20230906,134400,26540968170,13440,13440,13450,13440,1915
20230906,134300,26515230100,13450,13450,13450,13440,1572
20230906,134200,26494089930,13440,13450,13450,13440,778
20230906,134100,26483630540,13450,13440,13450,13440,456
20230906,134000,26477497910,13440,13460,13460,13440,2032
20230906,133900,26450165180,13450,13450,13460,13450,458
20230906,133800,26444002350,13450,13450,13460,13450,1257
20230906,133700,26427088540,13460,13460,13460,13450,2664
20230906,133600,26391256150,13460,13460,13460,13450,360
20230906,133500,26386412630,13460,13450,13460,13450,1979
20230906,133400,26359794490,13450,13450,13460,13450,1243
20230906,133300,26343074580,13450,13450,13460,13450,3814
20230906,133200,26291772210,13450,13450,13450,13440,3230
20230906,133100,26248330680,13440,13440,13450,13440,690
20230906,133000,26239055320,13450,13430,13450,13430,1764
20230906,132900,26215347680,13430,13450,13450,13430,2836
20230906,132800,26177231310,13440,13450,13450,13440,616
20230906,132700,26168950400,13450,13450,13450,13440,771
20230906,132600,26158581610,13440,13440,13450,13440,1667
20230906,132500,26136177020,13440,13450,13460,13440,2159
20230906,132400,26107147900,13450,13440,13460,13430,3086
20230906,132300,26065671930,13430,13420,13430,13420,3598
20230906,132200,26017371160,13410,13410,13420,13410,491
20230906,132100,26010785100,13420,13390,13420,13390,10160
20230906,132000,25874579310,13390,13400,13400,13390,1902
20230906,131900,25849093630,13390,13390,13400,13390,1018
20230906,131800,25835461180,13400,13400,13400,13390,3947
20230906,131700,25782579560,13410,13410,13410,13400,7993
20230906,131600,25675470610,13400,13410,13410,13400,1441
20230906,131500,25656160410,13410,13410,13410,13400,712
20230906,131400,25646616450,13410,13410,13410,13400,4473
20230906,131300,25586661450,13410,13410,13410,13400,834
20230906,131200,25575480870,13400,13410,13410,13400,1797
20230906,131100,25551397630,13410,13410,13410,13400,443
20230906,131000,25545459940,13410,13410,13410,13400,502
20230906,130900,25538730480,13400,13400,13410,13400,1487
20230906,130800,25518802220,13410,13410,13410,13400,625
20230906,130700,25510423970,13400,13410,13410,13400,1807
20230906,130600,25486209030,13410,13410,13410,13400,862
20230906,130500,25474655970,13410,13410,13410,13400,3513
20230906,130400,25427575930,13400,13410,13410,13400,1905
20230906,130300,25402032390,13410,13410,13410,13400,622
20230906,130200,25393694760,13410,13400,13410,13400,2998
20230906,130100,25353506610,13410,13410,13410,13400,476
20230906,130000,25347124740,13400,13420,13420,13400,3676
20230906,125900,25297828750,13420,13420,13420,13410,480
20230906,125800,25291389930,13410,13420,13420,13410,654
20230906,125700,25282618070,13410,13420,13420,13410,3252
20230906,125600,25239003050,13420,13420,13420,13410,1051
20230906,125500,25224900360,13420,13410,13430,13410,1790
20230906,125400,25200878450,13420,13420,13420,13410,1422
20230906,125300,25181798500,13410,13420,13420,13410,647
20230906,125200,25173117440,13420,13420,13420,13410,1273
20230906,125100,25156039720,13410,13430,13440,13410,3084
20230906,125000,25114641380,13430,13430,13430,13420,1985
20230906,124900,25087985230,13430,13410,13430,13410,1696
20230906,124800,25065223870,13410,13420,13420,13410,925
20230906,124700,25052813130,13410,13420,13420,13410,520
20230906,124600,25045836520,13420,13410,13420,13410,1090
20230906,124500,25031209180,13420,13420,13430,13410,1257
20230906,124400,25014341460,13420,13420,13430,13410,549
20230906,124300,25006973820,13420,13410,13430,13410,3499
20230906,124200,24960015810,13410,13430,13430,13410,2507
20230906,124100,24926364080,13430,13430,13440,13420,458
20230906,124000,24920212810,13430,13440,13440,13420,2799
20230906,123900,24882618520,13430,13420,13440,13410,2724
20230906,123800,24846051030,13420,13410,13420,13410,949
20230906,123700,24833316700,13410,13410,13410,13400,2363
20230906,123600,24801630050,13410,13400,13410,13400,1062
20230906,123500,24787394170,13400,13400,13410,13400,3822
20230906,123400,24736175240,13410,13410,13410,13400,1168
20230906,123300,24720513860,13400,13400,13410,13400,1080
20230906,123200,24706031820,13410,13410,13420,13400,911
20230906,123100,24693816210,13400,13410,13410,13400,1395
20230906,123000,24675111740,13410,13400,13410,13400,1248
20230906,122900,24658379980,13400,13410,13410,13400,2057
20230906,122800,24630798120,13410,13400,13410,13400,956
20230906,122700,24617983090,13410,13410,13410,13400,2418
20230906,122600,24585562040,13410,13420,13420,13400,3090
20230906,122500,24544128950,13410,13420,13420,13410,3576
20230906,122400,24496169080,13420,13420,13420,13410,784
20230906,122300,24485650000,13410,13420,13420,13410,1741
20230906,122200,24462286980,13410,13420,13420,13410,1632
20230906,122100,24440398120,13420,13420,13420,13410,920
20230906,122000,24428058860,13420,13410,13420,13410,1185
20230906,121900,24412158550,13420,13420,13420,13410,4909
20230906,121800,24346280850,13420,13430,13430,13420,6110
20230906,121700,24264267430,13430,13420,13430,13420,971
20230906,121600,24251228430,13430,13420,13430,13410,4185
20230906,121500,24195061950,13420,13410,13420,13410,849
20230906,121400,24183669890,13420,13420,13420,13410,708
20230906,121300,24174171090,13410,13420,13420,13410,654
20230906,121200,24165398820,13420,13430,13430,13410,2061
20230906,121100,24137747270,13430,13430,13440,13420,432
20230906,121000,24131944420,13440,13420,13440,13410,3321
20230906,120900,24087356690,13430,13430,13430,13420,2817
20230906,120800,24049541030,13430,13420,13430,13420,4055
20230906,120700,23995110360,13430,13430,13430,13420,2124
20230906,120600,23966588600,13430,13430,13440,13430,724
20230906,120500,23956860520,13440,13440,13440,13420,4754
20230906,120400,23893045830,13430,13470,13470,13430,2601
20230906,120300,23858061860,13470,13490,13490,13460,3899
20230906,120200,23805528880,13490,13490,13490,13480,1093
20230906,120100,23790794040,13490,13480,13490,13460,2872
20230906,120000,23752089540,13490,13480,13490,13480,1359
20230906,115900,23733764320,13480,13510,13510,13480,4689
20230906,115800,23670485630,13510,13510,13520,13500,2301
20230906,115700,23639399070,13500,13510,13520,13500,2880
20230906,115600,23600486230,13510,13500,13520,13500,4475
20230906,115500,23540029610,13500,13490,13510,13480,11923
20230906,115400,23379081450,13490,13490,13490,13480,6320
20230906,115300,23293851900,13490,13480,13500,13480,14144
20230906,115200,23102976260,13490,13470,13490,13460,6884
20230906,115100,23010203910,13470,13490,13490,13470,4309
20230906,115000,22952104340,13500,13510,13510,13500,6353
20230906,114900,22866307290,13500,13470,13520,13470,17404
20230906,114800,22631493640,13480,13440,13490,13430,27392
20230906,114700,22262900260,13440,13420,13440,13420,5067
20230906,114600,22194837080,13430,13430,13430,13420,5302
20230906,114500,22123636700,13420,13420,13430,13410,5801
20230906,114400,22045751000,13420,13410,13430,13410,4788
20230906,114300,21981492760,13420,13410,13420,13410,4017
20230906,114200,21927584790,13410,13420,13420,13410,3398
20230906,114100,21881988540,13410,13410,13430,13400,4656
20230906,114000,21819523460,13410,13410,13410,13400,5481
20230906,113900,21746034280,13410,13400,13410,13390,2276
20230906,113800,21715535610,13390,13400,13410,13390,4707
20230906,113700,21652460150,13400,13400,13410,13390,4918
20230906,113600,21586537460,13400,13380,13410,13380,6698
20230906,113500,21496771470,13390,13390,13400,13380,2773
20230906,113400,21459640970,13390,13380,13390,13380,2371
20230906,113300,21427897370,13390,13380,13400,13380,3580
20230906,113200,21379964240,13380,13400,13400,13380,5149
20230906,113100,21311022110,13400,13390,13400,13390,6364
20230906,113000,21225760710,13390,13400,13410,13390,4746
20230906,112900,21162163860,13400,13380,13400,13380,3358
20230906,112800,21117183260,13380,13360,13390,13360,7770
20230906,112700,21013199310,13370,13380,13380,13370,2945
20230906,112600,20973810820,13380,13380,13380,13360,3310
20230906,112500,20929555120,13380,13360,13380,13350,6182
20230906,112400,20846924390,13360,13350,13360,13350,5456
20230906,112300,20774033310,13350,13360,13360,13350,3371
20230906,112200,20729004350,13350,13350,13360,13340,4979
20230906,112100,20662532950,13350,13340,13350,13330,10862
20230906,112000,20517550810,13340,13330,13340,13330,4766
20230906,111900,20453972880,13340,13340,13350,13330,4249
20230906,111800,20397289290,13330,13330,13340,13330,1726
20230906,111700,20374268880,13340,13330,13340,13330,1701
20230906,111600,20351591890,13330,13320,13330,13320,6701
20230906,111500,20262323730,13320,13320,13320,13310,4192
20230906,111400,20206488410,13320,13320,13320,13310,1924
20230906,111300,20180866040,13320,13310,13320,13310,2883
20230906,111200,20142486400,13310,13300,13320,13300,2664
20230906,111100,20107027520,13310,13310,13310,13300,3046
20230906,111000,20066486020,13310,13300,13320,13300,3648
20230906,110900,20017931190,13310,13310,13310,13300,3601
20230906,110800,19970005500,13310,13310,13320,13300,1276
20230906,110700,19953023470,13310,13310,13320,13300,4897
20230906,110600,19887843850,13310,13310,13310,13300,2384
20230906,110500,19856114630,13310,13300,13310,13290,4322
20230906,110400,19798634090,13300,13290,13310,13290,2548
20230906,110300,19764745150,13300,13290,13300,13290,3278
20230906,110200,19721149620,13300,13300,13300,13290,2113
20230906,110100,19693050720,13300,13300,13310,13290,9725
20230906,110000,19563729360,13300,13290,13300,13290,1870
20230906,105900,19538863690,13300,13300,13300,13290,1919
20230906,105800,19513343120,13290,13300,13300,13290,7422
20230906,105700,19414695300,13300,13310,13310,13290,12112
20230906,105600,19253595410,13310,13300,13310,13300,1673
20230906,105500,19231338860,13310,13300,13310,13300,2762
20230906,105400,19194579230,13310,13300,13310,13300,1703
20230906,105300,19171921500,13300,13310,13310,13300,669
20230906,105200,19163019960,13310,13300,13320,13300,15656
20230906,105100,18954711500,13310,13300,13310,13300,4057
20230906,105000,18900721400,13310,13310,13310,13300,903
20230906,104900,18888706620,13310,13300,13310,13290,3201
20230906,104800,18846130160,13300,13290,13310,13290,3696
20230906,104700,18796973460,13290,13290,13300,13290,8511
20230906,104600,18683785550,13290,13300,13300,13290,4990
20230906,104500,18617420740,13300,13300,13300,13290,4918
20230906,104400,18552016770,13300,13300,13300,13290,6492
20230906,104300,18465686750,13290,13290,13300,13290,1614
20230906,104200,18444221630,13300,13300,13300,13290,14600
20230906,104100,18250180510,13300,13300,13310,13290,3241
20230906,104000,18207076390,13300,13290,13310,13290,8324
20230906,103900,18096395180,13300,13300,13300,13290,5124
20230906,103800,18028249850,13300,13290,13300,13290,3103
20230906,103700,17986983470,13290,13300,13300,13290,5112
20230906,103600,17919005670,13300,13300,13310,13290,13644
20230906,103500,17737601440,13300,13290,13300,13290,5388
20230906,103400,17665970750,13290,13310,13310,13280,12014
20230906,103300,17506283420,13310,13300,13310,13290,6373
20230906,103200,17421523860,13300,13280,13300,13280,9627
20230906,103100,17293598780,13290,13290,13290,13280,2286
20230906,103000,17263221370,13290,13280,13290,13280,6142
20230906,102900,17181632260,13290,13300,13300,13280,7657
20230906,102800,17079867740,13300,13290,13300,13290,2709
20230906,102700,17043842450,13290,13290,13300,13280,7104
20230906,102600,16949430210,13290,13270,13290,13270,6357
20230906,102500,16865005050,13270,13260,13280,13260,2854
20230906,102400,16827130610,13270,13260,13280,13260,11360
20230906,102300,16676407770,13270,13290,13290,13260,15978
20230906,102200,16464365920,13280,13290,13290,13280,16400
20230906,102100,16246539880,13280,13300,13300,13280,9949
20230906,102000,16114325600,13290,13290,13300,13280,12760
20230906,101900,15944741540,13290,13300,13300,13280,6070
20230906,101800,15864071120,13290,13280,13300,13280,8801
20230906,101700,15747112540,13280,13280,13290,13270,17941
20230906,101600,15508879540,13280,13320,13320,13280,61754
20230906,101500,14687329920,13320,13330,13330,13310,15343
20230906,101400,14482936700,13320,13320,13330,13310,4481
20230906,101300,14423228270,13320,13320,13320,13310,16068
20230906,101200,14209213020,13330,13320,13330,13310,3622
20230906,101100,14160962180,13320,13310,13320,13310,12647
20230906,101000,13992510680,13310,13340,13350,13310,46520
20230906,100900,13372624270,13340,13340,13350,13330,8351
20230906,100800,13261218770,13340,13330,13350,13330,5177
20230906,100700,13192153200,13330,13350,13360,13330,8760
20230906,100600,13075270610,13350,13340,13350,13330,9711
20230906,100500,12945701060,13330,13340,13340,13330,3747
20230906,100400,12895729610,13330,13320,13340,13310,14077
20230906,100300,12708168920,13320,13370,13370,13310,49031
20230906,100200,12053951600,13370,13390,13400,13370,10073
20230906,100100,11919140360,13390,13390,13390,13380,5774
20230906,100000,11841828750,13390,13370,13390,13370,3174
20230906,095900,11799354310,13380,13360,13390,13350,13487
20230906,095800,11619048460,13360,13370,13370,13350,6924
20230906,095700,11526566740,13360,13390,13390,13350,33060
20230906,095600,11084476240,13390,13410,13410,13380,34432
20230906,095500,10623275730,13410,13420,13420,13400,9637
20230906,095400,10494038490,13420,13420,13420,13410,5021
20230906,095300,10426701970,13420,13410,13420,13400,5584
20230906,095200,10351820340,13410,13400,13410,13400,2505
20230906,095100,10318239990,13400,13420,13430,13400,13667
20230906,095000,10134993540,13430,13420,13430,13420,2863
20230906,094900,10096568730,13420,13400,13420,13390,7498
20230906,094800,9996030950,13400,13430,13430,13390,48050
20230906,094700,9351843770,13430,13430,13440,13420,12458
20230906,094600,9184542070,13430,13430,13430,13420,6359
20230906,094500,9099142170,13440,13440,13440,13430,6101
20230906,094400,9017173550,13440,13470,13470,13440,24122
20230906,094300,8692682050,13470,13470,13470,13460,5883
20230906,094200,8613467180,13470,13450,13470,13450,7501
20230906,094100,8512495980,13460,13470,13480,13450,20834
20230906,094000,8231984160,13480,13460,13480,13450,20464
20230906,093900,7956436520,13460,13460,13460,13450,6143
20230906,093800,7873756350,13460,13470,13470,13450,14667
20230906,093700,7676431440,13470,13510,13520,13460,65889
20230906,093600,6787334200,13510,13560,13560,13510,61314
20230906,093500,5957296120,13550,13560,13560,13550,12642
20230906,093400,5785870630,13570,13570,13580,13570,4742
20230906,093300,5721517550,13570,13580,13580,13570,441
20230906,093200,5715531390,13580,13580,13580,13570,4067
20230906,093100,5660338900,13580,13570,13580,13560,7138
20230906,093000,5563473730,13570,13560,13570,13560,309
20230906,092900,5559281570,13560,13570,13570,13560,2384
20230906,092800,5526954400,13570,13580,13580,13560,14278
20230906,092700,5333269020,13580,13570,13580,13560,12258
20230906,092600,5166949000,13570,13560,13570,13560,5880
20230906,092500,5087202140,13560,13560,13570,13550,7980
20230906,092400,4979001000,13560,13560,13560,13550,8808
20230906,092300,4859567330,13560,13560,13570,13560,7501
20230906,092200,4757852560,13570,13560,13570,13560,2623
20230906,092100,4722280650,13560,13550,13560,13540,7895
20230906,092000,4615302440,13550,13550,13550,13540,2458
20230906,091900,4582006010,13550,13540,13550,13540,3803
20230906,091800,4530492920,13540,13550,13550,13530,17881
20230906,091700,4288319630,13550,13590,13590,13540,43015
20230906,091600,3704926690,13590,13600,13600,13580,11016
20230906,091500,3555162980,13600,13590,13610,13580,7030
20230906,091400,3459606480,13590,13560,13590,13550,9383
20230906,091300,3332278930,13560,13590,13590,13550,24888
20230906,091200,2994526570,13590,13600,13610,13590,11014
20230906,091100,2844755890,13600,13580,13600,13580,9221
20230906,091000,2719467020,13590,13630,13640,13580,43980
20230906,090900,2121487330,13640,13620,13640,13620,10915
20230906,090800,1972778960,13630,13620,13630,13590,18013
20230906,090700,1727740290,13640,13600,13640,13600,12572
20230906,090600,1556576940,13600,13610,13610,13600,9639
20230906,090500,1425462740,13610,13640,13640,13600,13371
20230906,090400,1243337800,13640,13700,13700,13640,22714
20230906,090300,932830740,13690,13720,13730,13680,19244
20230906,090200,669261320,13730,13740,13750,13720,23565
20230906,090100,345436490,13740,13800,13800,13730,11146
20230906,090000,192159460,13800,13830,13850,13780,13774