stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230901,194400,13986102020,14930,14930,14930,14930,11370
20230901,194300,13986102020,14930,14930,14930,14930,0
20230901,194200,13986102020,14930,14930,14930,14930,0
20230901,194100,13986102020,14930,14930,14930,14930,0
20230901,194000,13986102020,14930,14930,14930,14930,0
20230901,193900,13986102020,14930,14930,14930,14930,0
20230901,193800,13986102020,14930,14930,14930,14930,0
20230901,193700,13986102020,14930,14930,14930,14930,0
20230901,193600,13986102020,14930,14930,14930,14930,0
20230901,193500,13986102020,14930,14930,14930,14930,0
20230901,193400,13986102020,14930,14930,14930,14930,0
20230901,193300,13986102020,14930,14930,14930,14930,0
20230901,193200,13986102020,14930,14930,14930,14930,0
20230901,193100,13986102020,14930,14930,14930,14930,0
20230901,193000,13986102020,14930,14930,14930,14930,0
20230901,192900,13986102020,14930,14930,14930,14930,0
20230901,192800,13986102020,14930,14930,14930,14930,0
20230901,192700,13986102020,14930,14930,14930,14930,0
20230901,192600,13986102020,14930,14930,14930,14930,0
20230901,192500,13986102020,14930,14930,14930,14930,0
20230901,192400,13986102020,14930,14930,14930,14930,0
20230901,192300,13986102020,14930,14930,14930,14930,0
20230901,192200,13986102020,14930,14930,14930,14930,0
20230901,192100,13986102020,14930,14930,14930,14930,0
20230901,192000,13986102020,14930,14930,14930,14930,0
20230901,191900,13986102020,14930,14930,14930,14930,0
20230901,191800,13986102020,14930,14930,14930,14930,0
20230901,191700,13986102020,14930,14930,14930,14930,0
20230901,191600,13986102020,14930,14930,14930,14930,0
20230901,191500,13986102020,14930,14930,14930,14930,0
20230901,191400,13986102020,14930,14930,14930,14930,11370
20230901,191300,13986102020,14930,14930,14930,14930,0
20230901,191200,13986102020,14930,14930,14930,14930,0
20230901,191100,13986102020,14930,14930,14930,14930,0
20230901,191000,13986102020,14930,14930,14930,14930,0
20230901,190900,13986102020,14930,14930,14930,14930,0
20230901,190800,13986102020,14930,14930,14930,14930,0
20230901,190700,13986102020,14930,14930,14930,14930,0
20230901,190600,13986102020,14930,14930,14930,14930,0
20230901,190500,13986102020,14930,14930,14930,14930,0
20230901,190400,13986102020,14930,14930,14930,14930,0
20230901,190300,13986102020,14930,14930,14930,14930,0
20230901,190200,13986102020,14930,14930,14930,14930,0
20230901,190100,13986102020,14930,14930,14930,14930,0
20230901,190000,13986102020,14930,14930,14930,14930,0
20230901,185900,13986102020,14930,14930,14930,14930,0
20230901,185800,13986102020,14930,14930,14930,14930,0
20230901,185700,13986102020,14930,14930,14930,14930,0
20230901,185600,13986102020,14930,14930,14930,14930,0
20230901,185500,13986102020,14930,14930,14930,14930,0
20230901,185400,13986102020,14930,14930,14930,14930,0
20230901,185300,13986102020,14930,14930,14930,14930,0
20230901,185200,13986102020,14930,14930,14930,14930,0
20230901,185100,13986102020,14930,14930,14930,14930,0
20230901,185000,13986102020,14930,14930,14930,14930,0
20230901,184900,13986102020,14930,14930,14930,14930,0
20230901,184800,13986102020,14930,14930,14930,14930,0
20230901,184700,13986102020,14930,14930,14930,14930,0
20230901,184600,13986102020,14930,14930,14930,14930,0
20230901,184500,13986102020,14930,14930,14930,14930,0
20230901,184400,13986102020,14930,14930,14930,14930,11370
20230901,184300,13986102020,14930,14930,14930,14930,0
20230901,184200,13986102020,14930,14930,14930,14930,0
20230901,184100,13986102020,14930,14930,14930,14930,0
20230901,184000,13986102020,14930,14930,14930,14930,0
20230901,183900,13986102020,14930,14930,14930,14930,0
20230901,183800,13986102020,14930,14930,14930,14930,0
20230901,183700,13986102020,14930,14930,14930,14930,0
20230901,183600,13986102020,14930,14930,14930,14930,0
20230901,183500,13986102020,14930,14930,14930,14930,0
20230901,183400,13986102020,14930,14930,14930,14930,0
20230901,183300,13986102020,14930,14930,14930,14930,0
20230901,183200,13986102020,14930,14930,14930,14930,0
20230901,183100,13986102020,14930,14930,14930,14930,0
20230901,183000,13986102020,14930,14930,14930,14930,0
20230901,182900,13986102020,14930,14930,14930,14930,0
20230901,182800,13986102020,14930,14930,14930,14930,0
20230901,182700,13986102020,14930,14930,14930,14930,0
20230901,182600,13986102020,14930,14930,14930,14930,0
20230901,182500,13986102020,14930,14930,14930,14930,0
20230901,182400,13986102020,14930,14930,14930,14930,0
20230901,182300,13986102020,14930,14930,14930,14930,0
20230901,182200,13986102020,14930,14930,14930,14930,0
20230901,182100,13986102020,14930,14930,14930,14930,0
20230901,182000,13986102020,14930,14930,14930,14930,0
20230901,181900,13986102020,14930,14930,14930,14930,0
20230901,181800,13986102020,14930,14930,14930,14930,0
20230901,181700,13986102020,14930,14930,14930,14930,0
20230901,181600,13986102020,14930,14930,14930,14930,0
20230901,181500,13986102020,14930,14930,14930,14930,0
20230901,181400,13986102020,14930,14930,14930,14930,11370
20230901,181300,13986102020,14930,14930,14930,14930,0
20230901,181200,13986102020,14930,14930,14930,14930,0
20230901,181100,13986102020,14930,14930,14930,14930,0
20230901,181000,13986102020,14930,14930,14930,14930,0
20230901,180900,13986102020,14930,14930,14930,14930,0
20230901,180800,13986102020,14930,14930,14930,14930,0
20230901,180700,13986102020,14930,14930,14930,14930,0
20230901,180600,13986102020,14930,14930,14930,14930,0
20230901,180500,13986102020,14930,14930,14930,14930,0
20230901,180400,13986102020,14930,14930,14930,14930,0
20230901,180300,13986102020,14930,14930,14930,14930,0
20230901,180200,13986102020,14930,14930,14930,14930,0
20230901,180100,13986102020,14930,14930,14930,14930,0
20230901,180000,13986102020,14930,14930,14930,14930,0
20230901,175900,13986102020,14930,14930,14930,14930,0
20230901,175800,13986102020,14930,14930,14930,14930,0
20230901,175700,13986102020,14930,14930,14930,14930,0
20230901,175600,13986102020,14930,14930,14930,14930,0
20230901,175500,13986102020,14930,14930,14930,14930,0
20230901,175400,13986102020,14930,14930,14930,14930,0
20230901,175300,13986102020,14930,14930,14930,14930,0
20230901,175200,13986102020,14930,14930,14930,14930,0
20230901,175100,13986102020,14930,14930,14930,14930,0
20230901,175000,13986102020,14930,14930,14930,14930,0
20230901,174900,13986102020,14930,14930,14930,14930,0
20230901,174800,13986102020,14930,14930,14930,14930,0
20230901,174700,13986102020,14930,14930,14930,14930,0
20230901,174600,13986102020,14930,14930,14930,14930,0
20230901,174500,13986102020,14930,14930,14930,14930,0
20230901,174400,13986102020,14930,14930,14930,14930,11370
20230901,174300,13986102020,14930,14930,14930,14930,0
20230901,174200,13986102020,14930,14930,14930,14930,0
20230901,174100,13986102020,14930,14930,14930,14930,0
20230901,174000,13986102020,14930,14930,14930,14930,0
20230901,173900,13986102020,14930,14930,14930,14930,0
20230901,173800,13986102020,14930,14930,14930,14930,0
20230901,173700,13986102020,14930,14930,14930,14930,0
20230901,173600,13986102020,14930,14930,14930,14930,0
20230901,173500,13986102020,14930,14930,14930,14930,0
20230901,173400,13986102020,14930,14930,14930,14930,0
20230901,173300,13986102020,14930,14930,14930,14930,0
20230901,173200,13986102020,14930,14930,14930,14930,0
20230901,173100,13986102020,14930,14930,14930,14930,0
20230901,173000,13986102020,14930,14930,14930,14930,0
20230901,172900,13986102020,14930,14930,14930,14930,0
20230901,172800,13986102020,14930,14930,14930,14930,0
20230901,172700,13986102020,14930,14930,14930,14930,0
20230901,172600,13986102020,14930,14930,14930,14930,0
20230901,172500,13986102020,14930,14930,14930,14930,0
20230901,172400,13986102020,14930,14930,14930,14930,0
20230901,172300,13986102020,14930,14930,14930,14930,0
20230901,172200,13986102020,14930,14930,14930,14930,0
20230901,172100,13986102020,14930,14930,14930,14930,0
20230901,172000,13986102020,14930,14930,14930,14930,0
20230901,171900,13986102020,14930,14930,14930,14930,0
20230901,171800,13986102020,14930,14930,14930,14930,0
20230901,171700,13986102020,14930,14930,14930,14930,0
20230901,171600,13986102020,14930,14930,14930,14930,0
20230901,171500,13986102020,14930,14930,14930,14930,0
20230901,171400,13986102020,14930,14930,14930,14930,11370
20230901,171300,13986102020,14930,14930,14930,14930,0
20230901,171200,13986102020,14930,14930,14930,14930,0
20230901,171100,13986102020,14930,14930,14930,14930,0
20230901,171000,13986102020,14930,14930,14930,14930,0
20230901,170900,13986102020,14930,14930,14930,14930,0
20230901,170800,13986102020,14930,14930,14930,14930,0
20230901,170700,13986102020,14930,14930,14930,14930,0
20230901,170600,13986102020,14930,14930,14930,14930,0
20230901,170500,13986102020,14930,14930,14930,14930,0
20230901,170400,13986102020,14930,14930,14930,14930,0
20230901,170300,13986102020,14930,14930,14930,14930,0
20230901,170200,13986102020,14930,14930,14930,14930,0
20230901,170100,13986102020,14930,14930,14930,14930,0
20230901,170000,13986102020,14930,14930,14930,14930,0
20230901,165900,13986102020,14930,14930,14930,14930,0
20230901,165800,13986102020,14930,14930,14930,14930,0
20230901,165700,13986102020,14930,14930,14930,14930,0
20230901,165600,13986102020,14930,14930,14930,14930,0
20230901,165500,13986102020,14930,14930,14930,14930,0
20230901,165400,13986102020,14930,14930,14930,14930,0
20230901,165300,13986102020,14930,14930,14930,14930,0
20230901,165200,13986102020,14930,14930,14930,14930,0
20230901,165100,13986102020,14930,14930,14930,14930,0
20230901,165000,13986102020,14930,14930,14930,14930,0
20230901,164900,13986102020,14930,14930,14930,14930,0
20230901,164800,13986102020,14930,14930,14930,14930,0
20230901,164700,13986102020,14930,14930,14930,14930,0
20230901,164600,13986102020,14930,14930,14930,14930,0
20230901,164500,13986102020,14930,14930,14930,14930,0
20230901,164400,13986102020,14930,14930,14930,14930,11370
20230901,164300,13986102020,14930,14930,14930,14930,0
20230901,164200,13986102020,14930,14930,14930,14930,0
20230901,164100,13986102020,14930,14930,14930,14930,0
20230901,164000,13986102020,14930,14930,14930,14930,0
20230901,163900,13986102020,14930,14930,14930,14930,0
20230901,163800,13986102020,14930,14930,14930,14930,0
20230901,163700,13986102020,14930,14930,14930,14930,0
20230901,163600,13986102020,14930,14930,14930,14930,0
20230901,163500,13986102020,14930,14930,14930,14930,0
20230901,163400,13986102020,14930,14930,14930,14930,0
20230901,163300,13986102020,14930,14930,14930,14930,0
20230901,163200,13986102020,14930,14930,14930,14930,0
20230901,163100,13986102020,14930,14930,14930,14930,0
20230901,163000,13986102020,14930,14930,14930,14930,0
20230901,162900,13986102020,14930,14930,14930,14930,0
20230901,162800,13986102020,14930,14930,14930,14930,0
20230901,162700,13986102020,14930,14930,14930,14930,0
20230901,162600,13986102020,14930,14930,14930,14930,0
20230901,162500,13986102020,14930,14930,14930,14930,0
20230901,162400,13986102020,14930,14930,14930,14930,0
20230901,162300,13986102020,14930,14930,14930,14930,0
20230901,162200,13986102020,14930,14930,14930,14930,0
20230901,162100,13986102020,14930,14930,14930,14930,0
20230901,162000,13986102020,14930,14930,14930,14930,0
20230901,161900,13986102020,14930,14930,14930,14930,0
20230901,161800,13986102020,14930,14930,14930,14930,0
20230901,161700,13986102020,14930,14930,14930,14930,0
20230901,161600,13986102020,14930,14930,14930,14930,0
20230901,161500,13986102020,14930,14930,14930,14930,0
20230901,161400,13986102020,14930,14930,14930,14930,11370
20230901,161300,13986102020,14930,14930,14930,14930,0
20230901,161200,13986102020,14930,14930,14930,14930,0
20230901,161100,13986102020,14930,14930,14930,14930,0
20230901,161000,13986102020,14930,14930,14930,14930,0
20230901,160900,13986102020,14930,14930,14930,14930,0
20230901,160800,13986102020,14930,14930,14930,14930,0
20230901,160700,13986102020,14930,14930,14930,14930,0
20230901,160600,13986102020,14930,14930,14930,14930,0
20230901,160500,13986102020,14930,14930,14930,14930,0
20230901,160400,13986102020,14930,14930,14930,14930,0
20230901,160300,13986102020,14930,14930,14930,14930,0
20230901,160200,13986102020,14930,14930,14930,14930,0
20230901,160100,13986102020,14930,14930,14930,14930,0
20230901,160000,13986102020,14930,14930,14930,14930,0
20230901,155900,13986102020,14930,14930,14930,14930,0
20230901,155800,13986102020,14930,14930,14930,14930,0
20230901,155700,13986102020,14930,14930,14930,14930,0
20230901,155600,13986102020,14930,14930,14930,14930,0
20230901,155500,13986102020,14930,14930,14930,14930,0
20230901,155400,13986102020,14930,14930,14930,14930,0
20230901,155300,13986102020,14930,14930,14930,14930,0
20230901,155200,13986102020,14930,14930,14930,14930,0
20230901,155100,13986102020,14930,14930,14930,14930,0
20230901,155000,13986102020,14930,14930,14930,14930,0
20230901,154900,13986102020,14930,14930,14930,14930,0
20230901,154800,13986102020,14930,14930,14930,14930,0
20230901,154700,13986102020,14930,14930,14930,14930,0
20230901,154600,13986102020,14930,14930,14930,14930,0
20230901,154500,13986102020,14930,14930,14930,14930,0
20230901,154400,13986102020,14930,14930,14930,14930,11370
20230901,154300,13986102020,14930,14930,14930,14930,0
20230901,154200,13986102020,14930,14930,14930,14930,0
20230901,154100,13986102020,14930,14930,14930,14930,0
20230901,154000,13986102020,14930,14930,14930,14930,0
20230901,153900,13986102020,14930,14930,14930,14930,0
20230901,153800,13986102020,14930,14930,14930,14930,0
20230901,153700,13986102020,14930,14930,14930,14930,0
20230901,153600,13986102020,14930,14930,14930,14930,0
20230901,153500,13986102020,14930,14930,14930,14930,0
20230901,153400,13986102020,14930,14930,14930,14930,0
20230901,153300,13986102020,14930,14930,14930,14930,0
20230901,153200,13986102020,14930,14930,14930,14930,0
20230901,153100,13986102020,14930,14930,14930,14930,0
20230901,153000,13986102020,14930,14930,14930,14930,11370
20230901,152900,13816347920,14940,14940,14940,14940,0
20230901,152800,13816347920,14940,14940,14940,14940,0
20230901,152700,13816347920,14940,14940,14940,14940,0
20230901,152600,13816347920,14940,14940,14940,14940,0
20230901,152500,13816347920,14940,14940,14940,14940,0
20230901,152400,13816347920,14940,14940,14940,14940,0
20230901,152300,13816347920,14940,14940,14940,14940,0
20230901,152200,13816347920,14940,14940,14940,14940,0
20230901,152100,13816347920,14940,14940,14940,14940,0
20230901,152000,13816347920,14940,14940,14940,14940,0
20230901,151900,13816347920,14940,14940,14960,14920,1261
20230901,151800,13797520160,14930,15000,15000,14930,1685
20230901,151700,13772314440,15000,15040,15050,15000,937
20230901,151600,13758221450,15060,14970,15060,14960,1468
20230901,151500,13736220020,14970,14960,14970,14960,64
20230901,151400,13735262380,14960,15070,15070,14960,1639
20230901,151300,13710659500,15070,15080,15090,15070,971
20230901,151200,13696014820,15090,15020,15090,15000,453
20230901,151100,13689192390,15090,15050,15100,15020,810
20230901,151000,13676991490,15030,15160,15170,15020,2146
20230901,150900,13644546270,15170,15040,15190,15040,4010
20230901,150800,13584077250,15040,15010,15040,14990,3358
20230901,150700,13533627020,15010,14960,15010,14960,3181
20230901,150600,13485939900,14980,14940,14980,14930,2208
20230901,150500,13452936650,14940,14940,14960,14940,1383
20230901,150400,13432262930,14950,14950,14950,14930,804
20230901,150300,13420246300,14940,14920,14940,14910,1000
20230901,150200,13405316460,14910,14910,14910,14900,271
20230901,150100,13401277540,14900,14920,14970,14900,687
20230901,150000,13391030420,14920,14970,15010,14920,618
20230901,145900,13381766160,14970,14940,14970,14910,745
20230901,145800,13370652340,14940,14970,14970,14940,343
20230901,145700,13365524660,14970,14990,15010,14970,676
20230901,145600,13355384940,14950,14960,14960,14950,341
20230901,145500,13350286620,14950,15000,15000,14950,490
20230901,145400,13342954340,14990,15000,15010,14990,732
20230901,145300,13331979590,14990,15000,15000,14940,401
20230901,145200,13325966440,15000,15010,15010,14930,833
20230901,145100,13313503670,15030,15010,15050,15010,1796
20230901,145000,13286503360,15000,14920,15000,14920,282
20230901,144900,13282274000,15020,15000,15020,14920,803
20230901,144800,13270233730,15000,14940,15050,14940,4940
20230901,144700,13196145390,14940,14920,14940,14910,1050
20230901,144600,13180473050,14910,14890,14910,14890,1157
20230901,144500,13163231130,14890,14890,14890,14890,186
20230901,144400,13160461590,14900,14880,14900,14870,1196
20230901,144300,13142654220,14890,14900,14900,14890,135
20230901,144200,13140643000,14900,14900,14910,14890,1221
20230901,144100,13122457240,14900,14900,14900,14890,911
20230901,144000,13108888150,14900,14950,14950,14900,217
20230901,143900,13105652760,14940,14940,14940,14940,554
20230901,143800,13097376000,14940,14900,14950,14900,476
20230901,143700,13090276070,14900,14900,14920,14890,298
20230901,143600,13085836360,14980,14900,14990,14890,1335
20230901,143500,13065944300,14990,14940,14990,14900,789
20230901,143400,13054171700,15000,14980,15020,14920,445
20230901,143300,13047498980,14970,14970,14970,14910,396
20230901,143200,13041572950,14920,14970,14980,14920,926
20230901,143100,13027717840,14920,14910,15030,14910,1929
20230901,143000,12998853140,14900,14890,14900,14880,680
20230901,142900,12988726550,14890,14880,14890,14880,103
20230901,142800,12987193770,14880,14920,14930,14880,672
20230901,142700,12977184860,14940,14940,14940,14940,28
20230901,142600,12976766540,14950,14870,14950,14870,1267
20230901,142500,12957875650,14870,14860,14870,14860,784
20230901,142400,12946220440,14860,14880,14880,14850,2799
20230901,142300,12904614830,14880,14890,14930,14880,603
20230901,142200,12895637020,14880,14960,14960,14880,2091
20230901,142100,12864458890,14960,15000,15000,14950,119
20230901,142000,12862674400,15000,14950,15010,14950,1301
20230901,141900,12843193430,14950,14910,14980,14900,1228
20230901,141800,12824852980,14900,14940,14940,14900,1175
20230901,141700,12807333690,14940,14960,14980,14940,1613
20230901,141600,12783206750,14960,14970,14970,14960,152
20230901,141500,12780931430,14970,15020,15020,14950,1030
20230901,141400,12765495220,15030,15030,15040,14980,702
20230901,141300,12754945940,15040,14960,15050,14950,1290
20230901,141200,12735615400,14960,14970,14970,14940,1103
20230901,141100,12719116270,14980,15010,15010,14980,766
20230901,141000,12707629920,15000,15020,15020,15000,964
20230901,140900,12693159740,15020,15040,15040,15020,112
20230901,140800,12691475300,15040,15050,15050,15040,626
20230901,140700,12682059860,15050,15070,15070,15040,224
20230901,140600,12678684920,15010,15040,15070,15010,1595
20230901,140500,12654692330,15040,15050,15050,15040,495
20230901,140400,12647245160,15040,15040,15060,15040,221
20230901,140300,12643919400,15040,15030,15040,15030,592
20230901,140200,12635019930,15030,15030,15050,15020,343
20230901,140100,12629865470,15030,15040,15050,15030,552
20230901,140000,12621562110,15040,15030,15050,15000,259
20230901,135900,12617666290,15050,15010,15050,15000,1687
20230901,135800,12592336020,15010,15000,15010,15000,571
20230901,135700,12583769660,15000,14990,15010,14990,1138
20230901,135600,12566701710,15000,14950,15000,14950,426
20230901,135500,12560332090,14940,14960,14960,14940,181
20230901,135400,12557625050,14960,14990,14990,14940,596
20230901,135300,12548714010,15000,14930,15000,14930,1228
20230901,135200,12530323820,14930,14950,14950,14930,801
20230901,135100,12518358230,14950,14950,14950,14940,102
20230901,135000,12516833930,14990,15000,15000,14990,205
20230901,134900,12513760760,14990,15030,15030,14990,148
20230901,134800,12511540580,15030,14940,15040,14940,1240
20230901,134700,12492952490,14940,14860,14940,14860,484
20230901,134600,12485751460,14860,14870,14870,14860,721
20230901,134500,12475033620,14870,14870,14880,14860,1652
20230901,134400,12450479580,14860,14900,14900,14860,1609
20230901,134300,12426556350,14900,14920,14920,14900,1512
20230901,134200,12404023640,14920,14920,14940,14910,423
20230901,134100,12397715370,14910,14970,14990,14910,1771
20230901,134000,12371241660,14960,14960,14960,14960,1051
20230901,133900,12355518700,14960,14950,14970,14950,1107
20230901,133800,12338966160,14950,15000,15000,14950,1860
20230901,133700,12311140440,15000,14970,15000,14970,1055
20230901,133600,12295342690,14980,15000,15000,14960,272
20230901,133500,12291264010,15000,14960,15000,14950,813
20230901,133400,12279092620,14950,14950,15030,14950,858
20230901,133300,12266224860,14950,14970,15010,14940,1380
20230901,133200,12245530610,14970,14990,15000,14950,1824
20230901,133100,12218226120,15000,15020,15020,14970,1639
20230901,133000,12193645130,15030,15030,15030,15020,120
20230901,132900,12191841620,15040,15030,15040,15030,931
20230901,132800,12177847660,15030,15060,15060,15030,1268
20230901,132700,12158776300,15060,15020,15060,15020,4755
20230901,132600,12087291960,15010,14970,15010,14970,4434
20230901,132500,12020760460,14970,14990,14990,14970,974
20230901,132400,12006172180,14980,14960,14980,14950,3350
20230901,132300,11956024830,14960,14950,14960,14950,2266
20230901,132200,11922132080,14950,14940,14960,14940,1343
20230901,132100,11902056920,14940,14930,14940,14930,532
20230901,132000,11894111090,14930,14920,14930,14920,412
20230901,131900,11887962730,14920,14910,14920,14900,475
20230901,131800,11880882560,14910,14900,14920,14900,580
20230901,131700,11872235080,14890,14880,14890,14880,499
20230901,131600,11864806580,14880,14860,14890,14850,1628
20230901,131500,11840587610,14880,14860,14880,14850,906
20230901,131400,11827118050,14850,14850,14850,14850,224
20230901,131300,11823791650,14850,14840,14850,14840,595
20230901,131200,11814960210,14850,14840,14850,14840,961
20230901,131100,11800696970,14840,14870,14870,14840,447
20230901,131000,11794058670,14840,14830,14870,14830,1311
20230901,130900,11774587320,14840,14830,14840,14830,283
20230901,130800,11770389200,14830,14840,14840,14830,1349
20230901,130700,11750373610,14840,14860,14860,14840,515
20230901,130600,11742728490,14860,14850,14860,14850,313
20230901,130500,11738080370,14850,14850,14850,14840,491
20230901,130400,11730791180,14850,14850,14850,14840,327
20230901,130300,11725935430,14850,14850,14850,14840,667
20230901,130200,11716030500,14850,14860,14860,14830,676
20230901,130100,11705988260,14860,14810,14860,14810,1096
20230901,130000,11689720750,14810,14810,14810,14800,750
20230901,125900,11678617380,14810,14810,14820,14800,1031
20230901,125800,11663350880,14810,14830,14830,14810,1264
20230901,125700,11644625540,14810,14800,14810,14790,593
20230901,125600,11635850050,14800,14790,14810,14790,166
20230901,125500,11633394090,14790,14780,14800,14780,317
20230901,125400,11628706080,14780,14800,14800,14780,1293
20230901,125300,11609580030,14800,14810,14810,14790,666
20230901,125200,11599721730,14810,14800,14820,14800,371
20230901,125100,11594225840,14800,14850,14850,14800,648
20230901,125000,11584620100,14850,14790,14870,14790,143
20230901,124900,11582500870,14880,14780,14900,14770,1177
20230901,124800,11565065260,14780,14780,14780,14760,588
20230901,124700,11556379410,14780,14790,14790,14770,123
20230901,124600,11554561420,14760,14770,14780,14760,931
20230901,124500,11540805750,14760,14760,14780,14760,941
20230901,124400,11526915450,14790,14780,14790,14740,11909
20230901,124300,11351020540,14780,14810,14810,14770,8493
20230901,124200,11225345220,14800,14830,14830,14800,2730
20230901,124100,11184912660,14820,14830,14830,14820,1823
20230901,124000,11157892630,14840,14850,14850,14830,802
20230901,123900,11145990260,14850,14840,14850,14840,1717
20230901,123800,11120500910,14840,14830,14840,14830,387
20230901,123700,11114761490,14830,14840,14840,14830,3326
20230901,123600,11065409200,14840,14840,14850,14840,1566
20230901,123500,11042167550,14840,14870,14870,14840,976
20230901,123400,11027679490,14890,14880,14890,14880,200
20230901,123300,11024703170,14900,14840,14900,14830,1386
20230901,123200,11004146110,14840,14860,14860,14840,2940
20230901,123100,10960496240,14860,14870,14910,14860,1354
20230901,123000,10940345480,14870,14860,14870,14860,647
20230901,122900,10930729670,14860,14880,14880,14860,512
20230901,122800,10923116040,14880,14880,14890,14870,166
20230901,122700,10920646020,14890,14920,14920,14890,14
20230901,122600,10920437310,14920,14860,14920,14860,1021
20230901,122500,10905228660,14860,14840,14860,14830,972
20230901,122400,10890803730,14850,14840,14850,14840,523
20230901,122300,10883042100,14840,14840,14860,14840,609
20230901,122200,10874001340,14850,14860,14860,14840,1759
20230901,122100,10847881600,14870,14870,14870,14860,424
20230901,122000,10841577890,14880,14870,14880,14860,608
20230901,121900,10832537410,14870,14870,14880,14870,399
20230901,121800,10826603470,14870,14880,14880,14870,818
20230901,121700,10814437160,14880,14890,14890,14880,973
20230901,121600,10799958840,14890,14900,14900,14880,262
20230901,121500,10796058010,14890,14900,14950,14890,337
20230901,121400,10791031150,14950,14890,14950,14890,1945
20230901,121300,10761975150,14890,14900,14900,14890,224
20230901,121200,10758639780,14880,14860,14880,14860,551
20230901,121100,10750447860,14870,14860,14880,14850,212
20230901,121000,10747296280,14850,14850,14870,14840,1526
20230901,120900,10724628400,14860,14860,14870,14860,441
20230901,120800,10718074140,14860,14900,14900,14860,3556
20230901,120700,10665175730,14900,14930,14930,14900,187
20230901,120600,10662386090,14880,14920,14940,14880,1155
20230901,120500,10645147780,14940,14870,14940,14870,41
20230901,120400,10644536710,14870,14880,14950,14870,1024
20230901,120300,10629252190,14860,14850,14860,14850,856
20230901,120200,10616533430,14850,14850,14870,14840,414
20230901,120100,10610385260,14850,14860,14860,14840,888
20230901,120000,10597195480,14860,14920,14920,14840,2466
20230901,115900,10560501200,14920,14920,14930,14910,1055
20230901,115800,10544763670,14920,14930,14930,14920,506
20230901,115700,10537213080,14930,14930,14940,14920,1105
20230901,115600,10520712810,14930,14900,14940,14900,610
20230901,115500,10511613880,14900,14900,14910,14890,956
20230901,115400,10497375310,14890,14930,14930,14880,88
20230901,115300,10496063570,14930,14870,14930,14870,192
20230901,115200,10493202220,14880,14860,14880,14850,2154
20230901,115100,10461190610,14860,14870,14870,14860,1071
20230901,115000,10445268060,14880,14910,14910,14880,1057
20230901,114900,10429523870,14910,14940,14940,14910,378
20230901,114800,10423880140,14950,14950,14950,14950,1037
20230901,114700,10408376990,14950,14990,15000,14950,2324
20230901,114600,10373564370,15000,15040,15040,15000,1962
20230901,114500,10344125000,15040,15000,15040,15000,1004
20230901,114400,10329050260,15000,15010,15020,15000,559
20230901,114300,10320661450,15010,15010,15020,15000,2964
20230901,114200,10276182000,15020,15020,15020,15010,498
20230901,114100,10268704270,15020,15020,15030,15020,1810
20230901,114000,10241512640,15020,15020,15040,15020,161
20230901,113900,10239093520,15020,15030,15060,15020,1309
20230901,113800,10219414380,15030,15040,15040,15030,828
20230901,113700,10206966060,15050,15050,15060,15040,821
20230901,113600,10194609460,15070,15070,15080,15050,367
20230901,113500,10189079150,15100,15070,15110,15060,662
20230901,113400,10179097020,15080,15150,15150,15080,2817
20230901,113300,10136533490,15150,15170,15170,15130,2240
20230901,113200,10102610440,15170,15190,15190,15160,856
20230901,113100,10089621620,15190,15170,15190,15170,699
20230901,113000,10079011710,15160,15100,15160,15100,501
20230901,112900,10071427910,15120,15120,15120,15120,501
20230901,112800,10063852790,15080,15050,15080,15050,810
20230901,112700,10051650990,15050,15050,15060,15050,1335
20230901,112600,10031558600,15060,15080,15080,15060,286
20230901,112500,10027250540,15080,15050,15090,15040,615
20230901,112400,10017977030,15050,15130,15130,15050,3871
20230901,112300,9959561830,15130,15150,15180,15130,469
20230901,112200,9952461580,15140,15130,15140,15110,1135
20230901,112100,9935298020,15190,15230,15230,15130,164
20230901,112000,9932807090,15240,15220,15250,15200,4135
20230901,111900,9869829230,15230,15220,15230,15200,1504
20230901,111800,9846948310,15230,15150,15300,15150,7687
20230901,111700,9729995910,15160,15090,15170,15040,2235
20230901,111600,9696245930,15090,14890,15150,14890,6206
20230901,111500,9603159790,14900,14860,14900,14860,2469
20230901,111400,9566408250,14870,14830,14900,14830,2884
20230901,111300,9523553130,14800,14790,14840,14760,3686
20230901,111200,9469033200,14790,14800,14810,14780,2702
20230901,111100,9429050970,14810,14800,14810,14800,4110
20230901,111000,9368221170,14800,14820,14840,14800,2387
20230901,110900,9332872570,14820,14840,14860,14820,7486
20230901,110800,9221735510,14850,14860,14860,14840,3135
20230901,110700,9175172800,14860,14900,14900,14860,6171
20230901,110600,9083325320,14900,14930,14930,14900,3075
20230901,110500,9037478660,14920,14930,14930,14920,1533
20230901,110400,9014599200,14940,14960,14960,14940,1571
20230901,110300,8991118030,14950,14970,14970,14950,3098
20230901,110200,8944759000,14970,14980,14980,14960,976
20230901,110100,8930144810,14990,14920,14990,14920,5005
20230901,110000,8855268690,14920,14890,14920,14880,1144
20230901,105900,8838222090,14930,14950,14960,14880,9517
20230901,105800,8696293020,14950,14960,14970,14950,2202
20230901,105700,8663359960,14970,15010,15010,14960,6579
20230901,105600,8564773840,15010,15050,15050,15000,16843
20230901,105500,8312001730,15050,15060,15080,15030,1255
20230901,105400,8293121790,15050,15070,15090,15050,1876
20230901,105300,8264865330,15070,15120,15130,15060,4814
20230901,105200,8192159410,15120,15110,15120,15110,852
20230901,105100,8179280020,15110,15200,15210,15100,3850
20230901,105000,8120992160,15190,15180,15210,15170,608
20230901,104900,8111763990,15170,15190,15190,15170,2446
20230901,104800,8074648500,15190,15200,15200,15190,351
20230901,104700,8069315320,15190,15160,15240,15160,718
20230901,104600,8058406750,15160,15160,15160,15150,635
20230901,104500,8048783030,15160,15150,15170,15150,485
20230901,104400,8041432260,15150,15160,15160,15150,982
20230901,104300,8026550770,15150,15220,15220,15150,1387
20230901,104200,8005469540,15220,15220,15220,15210,329
20230901,104100,8000465230,15210,15210,15230,15210,84
20230901,104000,7999187510,15190,15180,15240,15180,912
20230901,103900,7985326230,15180,15130,15200,15130,1004
20230901,103800,7970115620,15140,15140,15150,15130,674
20230901,103700,7959910550,15140,15100,15140,15100,1097
20230901,103600,7943330630,15100,15100,15130,15090,2594
20230901,103500,7904155250,15100,15080,15100,15050,2313
20230901,103400,7869296590,15090,15200,15200,15090,3747
20230901,103300,7812557770,15200,15260,15260,15200,2293
20230901,103200,7777674210,15240,15260,15260,15240,1419
20230901,103100,7756034630,15260,15260,15270,15250,934
20230901,103000,7741783730,15270,15280,15290,15270,2034
20230901,102900,7710700540,15270,15280,15290,15260,501
20230901,102800,7703047590,15280,15310,15310,15270,1197
20230901,102700,7684741760,15300,15310,15330,15300,2076
20230901,102600,7652964520,15300,15340,15340,15300,813
20230901,102500,7640511680,15350,15340,15350,15340,1983
20230901,102400,7610083290,15350,15250,15350,15240,3052
20230901,102300,7563360950,15250,15220,15250,15210,1264
20230901,102200,7544126810,15210,15210,15230,15200,569
20230901,102100,7535467580,15210,15210,15220,15200,699
20230901,102000,7524837520,15220,15230,15230,15210,477
20230901,101900,7517577600,15230,15230,15230,15200,1652
20230901,101800,7492437110,15230,15270,15280,15200,590
20230901,101700,7483432180,15270,15170,15270,15170,2938
20230901,101600,7438757110,15170,15140,15170,15120,2039
20230901,101500,7407892630,15140,15160,15160,15130,250
20230901,101400,7404108980,15160,15090,15170,15010,8165
20230901,101300,7281172330,15050,15040,15060,15030,1097
20230901,101200,7264668830,15040,15100,15110,15040,3184
20230901,101100,7216699600,15100,15100,15130,15010,6590
20230901,101000,7117356060,15100,15170,15180,15090,9231
20230901,100900,6977737880,15180,15210,15210,15170,7810
20230901,100800,6859018230,15210,15260,15270,15210,13098
20230901,100700,6659454160,15270,15290,15290,15260,2153
20230901,100600,6626586840,15290,15280,15300,15260,3616
20230901,100500,6571361530,15280,15260,15320,15260,1237
20230901,100400,6552472080,15270,15260,15280,15260,2209
20230901,100300,6518746350,15260,15300,15340,15260,2187
20230901,100200,6485324160,15300,15320,15340,15300,1735
20230901,100100,6458756210,15300,15360,15370,15300,1822
20230901,100000,6430800400,15370,15330,15370,15330,864
20230901,095900,6417535280,15300,15280,15380,15270,2145
20230901,095800,6384695400,15280,15260,15280,15250,1681
20230901,095700,6359046320,15260,15300,15310,15250,2235
20230901,095600,6324925970,15300,15270,15300,15250,6123
20230901,095500,6231453380,15270,15300,15310,15270,6792
20230901,095400,6127587280,15310,15330,15330,15300,4488
20230901,095300,6058862790,15330,15350,15350,15320,1441
20230901,095200,6036773520,15350,15360,15360,15330,1130
20230901,095100,6019433500,15350,15370,15370,15330,664
20230901,095000,6009242490,15370,15320,15370,15320,1279
20230901,094900,5989621160,15330,15380,15380,15320,232
20230901,094800,5986064790,15390,15400,15400,15300,4113
20230901,094700,5922935860,15400,15420,15420,15390,2340
20230901,094600,5886899480,15430,15440,15450,15400,3662
20230901,094500,5830422320,15440,15440,15470,15410,2366
20230901,094400,5793890500,15440,15440,15440,15410,1214
20230901,094300,5775156220,15460,15300,15460,15300,2460
20230901,094200,5737361190,15310,15340,15340,15300,1045
20230901,094100,5721358110,15340,15300,15340,15290,2151
20230901,094000,5688438550,15310,15350,15360,15300,398
20230901,093900,5682339490,15350,15300,15380,15280,2498
20230901,093800,5644119220,15310,15300,15320,15290,1913
20230901,093700,5614839650,15310,15320,15390,15300,2272
20230901,093600,5580058090,15300,15320,15450,15300,4577
20230901,093500,5509903330,15320,15370,15400,15320,3195
20230901,093400,5460813810,15370,15470,15470,15370,6206
20230901,093300,5365048920,15470,15460,15500,15430,4044
20230901,093200,5302449680,15450,15410,15470,15390,4253
20230901,093100,5236868730,15410,15440,15450,15400,1826
20230901,093000,5208712330,15400,15340,15480,15340,3734
20230901,092900,5151116670,15350,15290,15350,15260,2284
20230901,092800,5116182420,15290,15310,15320,15260,10411
20230901,092700,4957035380,15310,15360,15390,15300,2623
20230901,092600,4916843410,15380,15380,15400,15330,5608
20230901,092500,4830565530,15390,15280,15390,15270,3895
20230901,092400,4770890160,15280,15270,15340,15230,4132
20230901,092300,4707658550,15230,15240,15260,15210,7718
20230901,092200,4590087120,15240,15300,15310,15220,15837
20230901,092100,4348279780,15300,15350,15360,15300,7034
20230901,092000,4240463210,15350,15410,15410,15350,6663
20230901,091900,4138004160,15410,15470,15470,15410,3691
20230901,091800,4081056060,15470,15520,15520,15410,3189
20230901,091700,4031763260,15520,15490,15580,15470,5949
20230901,091600,3939476440,15500,15400,15500,15370,3047
20230901,091500,3892484620,15360,15330,15430,15300,13067
20230901,091400,3691995950,15330,15430,15430,15330,9915
20230901,091300,3539482780,15440,15370,15510,15370,3545
20230901,091200,3484764790,15370,15400,15420,15310,11796
20230901,091100,3303400440,15410,15540,15610,15400,18538
20230901,091000,3016288800,15540,15670,15820,15520,10679
20230901,090900,2849337870,15660,15500,15750,15460,12139
20230901,090800,2660908960,15500,15620,15640,15500,18009
20230901,090700,2380969720,15620,15620,15800,15600,13660
20230901,090600,2167281710,15620,15810,15950,15610,21191
20230901,090500,1834380200,15850,15670,16000,15670,8061
20230901,090400,1707193780,15680,15780,15800,15660,18506
20230901,090300,1416438170,15780,16190,16210,15780,19369
20230901,090200,1109070640,16200,15910,16210,15820,10872
20230901,090100,935113080,15910,15840,15940,15700,12375
20230901,090000,740104910,15860,16030,16060,15500,45573