stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230904,194600,15784694920,12830,12830,12830,12830,23131
20230904,194500,15784694920,12830,12830,12830,12830,0
20230904,194400,15784694920,12830,12830,12830,12830,0
20230904,194300,15784694920,12830,12830,12830,12830,0
20230904,194200,15784694920,12830,12830,12830,12830,0
20230904,194100,15784694920,12830,12830,12830,12830,0
20230904,194000,15784694920,12830,12830,12830,12830,0
20230904,193900,15784694920,12830,12830,12830,12830,0
20230904,193800,15784694920,12830,12830,12830,12830,0
20230904,193700,15784694920,12830,12830,12830,12830,0
20230904,193600,15784694920,12830,12830,12830,12830,0
20230904,193500,15784694920,12830,12830,12830,12830,0
20230904,193400,15784694920,12830,12830,12830,12830,0
20230904,193300,15784694920,12830,12830,12830,12830,0
20230904,193200,15784694920,12830,12830,12830,12830,0
20230904,193100,15784694920,12830,12830,12830,12830,0
20230904,193000,15784694920,12830,12830,12830,12830,0
20230904,192900,15784694920,12830,12830,12830,12830,0
20230904,192800,15784694920,12830,12830,12830,12830,0
20230904,192700,15784694920,12830,12830,12830,12830,0
20230904,192600,15784694920,12830,12830,12830,12830,0
20230904,192500,15784694920,12830,12830,12830,12830,0
20230904,192400,15784694920,12830,12830,12830,12830,0
20230904,192300,15784694920,12830,12830,12830,12830,0
20230904,192200,15784694920,12830,12830,12830,12830,0
20230904,192100,15784694920,12830,12830,12830,12830,0
20230904,192000,15784694920,12830,12830,12830,12830,0
20230904,191900,15784694920,12830,12830,12830,12830,0
20230904,191800,15784694920,12830,12830,12830,12830,0
20230904,191700,15784694920,12830,12830,12830,12830,0
20230904,191600,15784694920,12830,12830,12830,12830,23131
20230904,191500,15784694920,12830,12830,12830,12830,0
20230904,191400,15784694920,12830,12830,12830,12830,0
20230904,191300,15784694920,12830,12830,12830,12830,0
20230904,191200,15784694920,12830,12830,12830,12830,0
20230904,191100,15784694920,12830,12830,12830,12830,0
20230904,191000,15784694920,12830,12830,12830,12830,0
20230904,190900,15784694920,12830,12830,12830,12830,0
20230904,190800,15784694920,12830,12830,12830,12830,0
20230904,190700,15784694920,12830,12830,12830,12830,0
20230904,190600,15784694920,12830,12830,12830,12830,0
20230904,190500,15784694920,12830,12830,12830,12830,0
20230904,190400,15784694920,12830,12830,12830,12830,0
20230904,190300,15784694920,12830,12830,12830,12830,0
20230904,190200,15784694920,12830,12830,12830,12830,0
20230904,190100,15784694920,12830,12830,12830,12830,0
20230904,190000,15784694920,12830,12830,12830,12830,0
20230904,185900,15784694920,12830,12830,12830,12830,0
20230904,185800,15784694920,12830,12830,12830,12830,0
20230904,185700,15784694920,12830,12830,12830,12830,0
20230904,185600,15784694920,12830,12830,12830,12830,0
20230904,185500,15784694920,12830,12830,12830,12830,0
20230904,185400,15784694920,12830,12830,12830,12830,0
20230904,185300,15784694920,12830,12830,12830,12830,0
20230904,185200,15784694920,12830,12830,12830,12830,0
20230904,185100,15784694920,12830,12830,12830,12830,0
20230904,185000,15784694920,12830,12830,12830,12830,0
20230904,184900,15784694920,12830,12830,12830,12830,0
20230904,184800,15784694920,12830,12830,12830,12830,0
20230904,184700,15784694920,12830,12830,12830,12830,0
20230904,184600,15784694920,12830,12830,12830,12830,23131
20230904,184500,15784694920,12830,12830,12830,12830,0
20230904,184400,15784694920,12830,12830,12830,12830,0
20230904,184300,15784694920,12830,12830,12830,12830,0
20230904,184200,15784694920,12830,12830,12830,12830,0
20230904,184100,15784694920,12830,12830,12830,12830,0
20230904,184000,15784694920,12830,12830,12830,12830,0
20230904,183900,15784694920,12830,12830,12830,12830,0
20230904,183800,15784694920,12830,12830,12830,12830,0
20230904,183700,15784694920,12830,12830,12830,12830,0
20230904,183600,15784694920,12830,12830,12830,12830,0
20230904,183500,15784694920,12830,12830,12830,12830,0
20230904,183400,15784694920,12830,12830,12830,12830,0
20230904,183300,15784694920,12830,12830,12830,12830,0
20230904,183200,15784694920,12830,12830,12830,12830,0
20230904,183100,15784694920,12830,12830,12830,12830,0
20230904,183000,15784694920,12830,12830,12830,12830,0
20230904,182900,15784694920,12830,12830,12830,12830,0
20230904,182800,15784694920,12830,12830,12830,12830,0
20230904,182700,15784694920,12830,12830,12830,12830,0
20230904,182600,15784694920,12830,12830,12830,12830,0
20230904,182500,15784694920,12830,12830,12830,12830,0
20230904,182400,15784694920,12830,12830,12830,12830,0
20230904,182300,15784694920,12830,12830,12830,12830,0
20230904,182200,15784694920,12830,12830,12830,12830,0
20230904,182100,15784694920,12830,12830,12830,12830,0
20230904,182000,15784694920,12830,12830,12830,12830,0
20230904,181900,15784694920,12830,12830,12830,12830,0
20230904,181800,15784694920,12830,12830,12830,12830,0
20230904,181700,15784694920,12830,12830,12830,12830,0
20230904,181600,15784694920,12830,12830,12830,12830,23131
20230904,181500,15784694920,12830,12830,12830,12830,0
20230904,181400,15784694920,12830,12830,12830,12830,0
20230904,181300,15784694920,12830,12830,12830,12830,0
20230904,181200,15784694920,12830,12830,12830,12830,0
20230904,181100,15784694920,12830,12830,12830,12830,0
20230904,181000,15784694920,12830,12830,12830,12830,0
20230904,180900,15784694920,12830,12830,12830,12830,0
20230904,180800,15784694920,12830,12830,12830,12830,0
20230904,180700,15784694920,12830,12830,12830,12830,0
20230904,180600,15784694920,12830,12830,12830,12830,0
20230904,180500,15784694920,12830,12830,12830,12830,0
20230904,180400,15784694920,12830,12830,12830,12830,0
20230904,180300,15784694920,12830,12830,12830,12830,0
20230904,180200,15784694920,12830,12830,12830,12830,0
20230904,180100,15784694920,12830,12830,12830,12830,0
20230904,180000,15784694920,12830,12830,12830,12830,0
20230904,175900,15784694920,12830,12830,12830,12830,0
20230904,175800,15784694920,12830,12830,12830,12830,0
20230904,175700,15784694920,12830,12830,12830,12830,0
20230904,175600,15784694920,12830,12830,12830,12830,0
20230904,175500,15784694920,12830,12830,12830,12830,0
20230904,175400,15784694920,12830,12830,12830,12830,0
20230904,175300,15784694920,12830,12830,12830,12830,0
20230904,175200,15784694920,12830,12830,12830,12830,0
20230904,175100,15784694920,12830,12830,12830,12830,0
20230904,175000,15784694920,12830,12830,12830,12830,0
20230904,174900,15784694920,12830,12830,12830,12830,0
20230904,174800,15784694920,12830,12830,12830,12830,0
20230904,174700,15784694920,12830,12830,12830,12830,0
20230904,174600,15784694920,12830,12830,12830,12830,23131
20230904,174500,15784694920,12830,12830,12830,12830,0
20230904,174400,15784694920,12830,12830,12830,12830,0
20230904,174300,15784694920,12830,12830,12830,12830,0
20230904,174200,15784694920,12830,12830,12830,12830,0
20230904,174100,15784694920,12830,12830,12830,12830,0
20230904,174000,15784694920,12830,12830,12830,12830,0
20230904,173900,15784694920,12830,12830,12830,12830,0
20230904,173800,15784694920,12830,12830,12830,12830,0
20230904,173700,15784694920,12830,12830,12830,12830,0
20230904,173600,15784694920,12830,12830,12830,12830,0
20230904,173500,15784694920,12830,12830,12830,12830,0
20230904,173400,15784694920,12830,12830,12830,12830,0
20230904,173300,15784694920,12830,12830,12830,12830,0
20230904,173200,15784694920,12830,12830,12830,12830,0
20230904,173100,15784694920,12830,12830,12830,12830,0
20230904,173000,15784694920,12830,12830,12830,12830,0
20230904,172900,15784694920,12830,12830,12830,12830,0
20230904,172800,15784694920,12830,12830,12830,12830,0
20230904,172700,15784694920,12830,12830,12830,12830,0
20230904,172600,15784694920,12830,12830,12830,12830,0
20230904,172500,15784694920,12830,12830,12830,12830,0
20230904,172400,15784694920,12830,12830,12830,12830,0
20230904,172300,15784694920,12830,12830,12830,12830,0
20230904,172200,15784694920,12830,12830,12830,12830,0
20230904,172100,15784694920,12830,12830,12830,12830,0
20230904,172000,15784694920,12830,12830,12830,12830,0
20230904,171900,15784694920,12830,12830,12830,12830,0
20230904,171800,15784694920,12830,12830,12830,12830,0
20230904,171700,15784694920,12830,12830,12830,12830,0
20230904,171600,15784694920,12830,12830,12830,12830,23131
20230904,171500,15784694920,12830,12830,12830,12830,0
20230904,171400,15784694920,12830,12830,12830,12830,0
20230904,171300,15784694920,12830,12830,12830,12830,0
20230904,171200,15784694920,12830,12830,12830,12830,0
20230904,171100,15784694920,12830,12830,12830,12830,0
20230904,171000,15784694920,12830,12830,12830,12830,0
20230904,170900,15784694920,12830,12830,12830,12830,0
20230904,170800,15784694920,12830,12830,12830,12830,0
20230904,170700,15784694920,12830,12830,12830,12830,0
20230904,170600,15784694920,12830,12830,12830,12830,0
20230904,170500,15784694920,12830,12830,12830,12830,0
20230904,170400,15784694920,12830,12830,12830,12830,0
20230904,170300,15784694920,12830,12830,12830,12830,0
20230904,170200,15784694920,12830,12830,12830,12830,0
20230904,170100,15784694920,12830,12830,12830,12830,0
20230904,170000,15784694920,12830,12830,12830,12830,0
20230904,165900,15784694920,12830,12830,12830,12830,0
20230904,165800,15784694920,12830,12830,12830,12830,0
20230904,165700,15784694920,12830,12830,12830,12830,0
20230904,165600,15784694920,12830,12830,12830,12830,0
20230904,165500,15784694920,12830,12830,12830,12830,0
20230904,165400,15784694920,12830,12830,12830,12830,0
20230904,165300,15784694920,12830,12830,12830,12830,0
20230904,165200,15784694920,12830,12830,12830,12830,0
20230904,165100,15784694920,12830,12830,12830,12830,0
20230904,165000,15784694920,12830,12830,12830,12830,0
20230904,164900,15784694920,12830,12830,12830,12830,0
20230904,164800,15784694920,12830,12830,12830,12830,0
20230904,164700,15784694920,12830,12830,12830,12830,0
20230904,164600,15784694920,12830,12830,12830,12830,23131
20230904,164500,15784694920,12830,12830,12830,12830,0
20230904,164400,15784694920,12830,12830,12830,12830,0
20230904,164300,15784694920,12830,12830,12830,12830,0
20230904,164200,15784694920,12830,12830,12830,12830,0
20230904,164100,15784694920,12830,12830,12830,12830,0
20230904,164000,15784694920,12830,12830,12830,12830,0
20230904,163900,15784694920,12830,12830,12830,12830,0
20230904,163800,15784694920,12830,12830,12830,12830,0
20230904,163700,15784694920,12830,12830,12830,12830,0
20230904,163600,15784694920,12830,12830,12830,12830,0
20230904,163500,15784694920,12830,12830,12830,12830,0
20230904,163400,15784694920,12830,12830,12830,12830,0
20230904,163300,15784694920,12830,12830,12830,12830,0
20230904,163200,15784694920,12830,12830,12830,12830,0
20230904,163100,15784694920,12830,12830,12830,12830,0
20230904,163000,15784694920,12830,12830,12830,12830,0
20230904,162900,15784694920,12830,12830,12830,12830,0
20230904,162800,15784694920,12830,12830,12830,12830,0
20230904,162700,15784694920,12830,12830,12830,12830,0
20230904,162600,15784694920,12830,12830,12830,12830,0
20230904,162500,15784694920,12830,12830,12830,12830,0
20230904,162400,15784694920,12830,12830,12830,12830,0
20230904,162300,15784694920,12830,12830,12830,12830,0
20230904,162200,15784694920,12830,12830,12830,12830,0
20230904,162100,15784694920,12830,12830,12830,12830,0
20230904,162000,15784694920,12830,12830,12830,12830,0
20230904,161900,15784694920,12830,12830,12830,12830,0
20230904,161800,15784694920,12830,12830,12830,12830,0
20230904,161700,15784694920,12830,12830,12830,12830,0
20230904,161600,15784694920,12830,12830,12830,12830,23131
20230904,161500,15784694920,12830,12830,12830,12830,0
20230904,161400,15784694920,12830,12830,12830,12830,0
20230904,161300,15784694920,12830,12830,12830,12830,0
20230904,161200,15784694920,12830,12830,12830,12830,0
20230904,161100,15784694920,12830,12830,12830,12830,0
20230904,161000,15784694920,12830,12830,12830,12830,0
20230904,160900,15784694920,12830,12830,12830,12830,0
20230904,160800,15784694920,12830,12830,12830,12830,0
20230904,160700,15784694920,12830,12830,12830,12830,0
20230904,160600,15784694920,12830,12830,12830,12830,0
20230904,160500,15784694920,12830,12830,12830,12830,0
20230904,160400,15784694920,12830,12830,12830,12830,0
20230904,160300,15784694920,12830,12830,12830,12830,0
20230904,160200,15784694920,12830,12830,12830,12830,0
20230904,160100,15784694920,12830,12830,12830,12830,0
20230904,160000,15784694920,12830,12830,12830,12830,0
20230904,155900,15784694920,12830,12830,12830,12830,0
20230904,155800,15784694920,12830,12830,12830,12830,0
20230904,155700,15784694920,12830,12830,12830,12830,0
20230904,155600,15784694920,12830,12830,12830,12830,0
20230904,155500,15784694920,12830,12830,12830,12830,0
20230904,155400,15784694920,12830,12830,12830,12830,0
20230904,155300,15784694920,12830,12830,12830,12830,0
20230904,155200,15784694920,12830,12830,12830,12830,0
20230904,155100,15784694920,12830,12830,12830,12830,0
20230904,155000,15784694920,12830,12830,12830,12830,0
20230904,154900,15784694920,12830,12830,12830,12830,0
20230904,154800,15784694920,12830,12830,12830,12830,0
20230904,154700,15784694920,12830,12830,12830,12830,0
20230904,154600,15784694920,12830,12830,12830,12830,23131
20230904,154500,15784694920,12830,12830,12830,12830,0
20230904,154400,15784694920,12830,12830,12830,12830,0
20230904,154300,15784694920,12830,12830,12830,12830,0
20230904,154200,15784694920,12830,12830,12830,12830,0
20230904,154100,15784694920,12830,12830,12830,12830,0
20230904,154000,15784694920,12830,12830,12830,12830,0
20230904,153900,15784694920,12830,12830,12830,12830,0
20230904,153800,15784694920,12830,12830,12830,12830,0
20230904,153700,15784694920,12830,12830,12830,12830,0
20230904,153600,15784694920,12830,12830,12830,12830,0
20230904,153500,15784694920,12830,12830,12830,12830,0
20230904,153400,15784694920,12830,12830,12830,12830,0
20230904,153300,15784694920,12830,12830,12830,12830,0
20230904,153200,15784694920,12830,12830,12830,12830,0
20230904,153100,15784694920,12830,12830,12830,12830,0
20230904,153000,15784694920,12830,12830,12830,12830,23131
20230904,152900,15487924190,12720,12720,12720,12720,0
20230904,152800,15487924190,12720,12720,12720,12720,0
20230904,152700,15487924190,12720,12720,12720,12720,0
20230904,152600,15487924190,12720,12720,12720,12720,0
20230904,152500,15487924190,12720,12720,12720,12720,0
20230904,152400,15487924190,12720,12720,12720,12720,0
20230904,152300,15487924190,12720,12720,12720,12720,0
20230904,152200,15487924190,12720,12720,12720,12720,0
20230904,152100,15487924190,12720,12720,12720,12720,0
20230904,152000,15487924190,12720,12720,12720,12720,0
20230904,151900,15487924190,12720,12630,12720,12610,3392
20230904,151800,15445030530,12630,12660,12660,12610,2735
20230904,151700,15410501980,12660,12690,12690,12660,1318
20230904,151600,15393798710,12690,12680,12690,12620,1468
20230904,151500,15375209640,12680,12740,12750,12680,4248
20230904,151400,15321118770,12750,12740,12760,12730,4003
20230904,151300,15270109030,12730,12690,12740,12680,4257
20230904,151200,15215948140,12700,12690,12700,12680,1907
20230904,151100,15191737380,12690,12690,12690,12650,1084
20230904,151000,15177988570,12690,12610,12690,12600,3009
20230904,150900,15139896840,12600,12610,12640,12600,1882
20230904,150800,15116165050,12610,12610,12620,12590,703
20230904,150700,15107299560,12620,12640,12640,12610,1892
20230904,150600,15083420070,12640,12640,12640,12620,639
20230904,150500,15075345150,12640,12590,12660,12570,3018
20230904,150400,15037280910,12580,12620,12620,12580,1408
20230904,150300,15019555400,12620,12630,12640,12560,4963
20230904,150200,14957043930,12620,12630,12630,12620,1105
20230904,150100,14943094070,12630,12660,12660,12620,4517
20230904,150000,14886000490,12660,12660,12660,12650,485
20230904,145900,14879860950,12640,12650,12690,12640,2206
20230904,145800,14851943510,12650,12620,12650,12620,1779
20230904,145700,14829448670,12620,12590,12630,12580,1416
20230904,145600,14811599750,12580,12580,12590,12560,2084
20230904,145500,14785385460,12580,12610,12610,12560,1682
20230904,145400,14764219460,12610,12620,12620,12600,2394
20230904,145300,14734031990,12630,12560,12640,12560,2661
20230904,145200,14700492690,12560,12560,12560,12540,641
20230904,145100,14692444890,12560,12630,12640,12510,9897
20230904,145000,14568125300,12600,12550,12670,12540,11357
20230904,144900,14425096530,12550,12550,12570,12550,2250
20230904,144800,14396854940,12550,12540,12570,12530,7683
20230904,144700,14300417780,12530,12580,12580,12520,5819
20230904,144600,14227374910,12580,12640,12640,12560,12432
20230904,144500,14070714940,12640,12660,12670,12630,3634
20230904,144400,14024736890,12660,12680,12680,12650,8058
20230904,144300,13922693150,12680,12700,12700,12680,3915
20230904,144200,13873026470,12700,12710,12710,12700,1013
20230904,144100,13860161160,12700,12730,12730,12700,875
20230904,144000,13849036480,12730,12730,12730,12710,1966
20230904,143900,13824031370,12730,12720,12730,12720,223
20230904,143800,13821194530,12720,12710,12730,12690,1962
20230904,143700,13796249600,12700,12720,12730,12700,2912
20230904,143600,13759251480,12710,12730,12730,12710,888
20230904,143500,13747955060,12730,12750,12750,12710,2573
20230904,143400,13715236530,12750,12740,12750,12700,2646
20230904,143300,13681599200,12750,12750,12760,12740,1472
20230904,143200,13662829160,12740,12740,12750,12740,1661
20230904,143100,13641658000,12730,12720,12760,12720,546
20230904,143000,13634704890,12720,12720,12770,12710,2774
20230904,142900,13599433060,12720,12750,12750,12720,4055
20230904,142800,13547805990,12740,12740,12760,12740,1692
20230904,142700,13526247810,12760,12740,12790,12730,1939
20230904,142600,13501528760,12740,12700,12760,12700,3173
20230904,142500,13461148950,12730,12690,12760,12680,1487
20230904,142400,13442255990,12680,12680,12690,12670,4162
20230904,142300,13389481170,12700,12700,12700,12700,0
20230904,142200,13389481170,12700,12710,12710,12700,2408
20230904,142100,13358896170,12700,12740,12740,12700,7482
20230904,142000,13263851500,12730,12740,12750,12720,1971
20230904,141900,13238758880,12740,12750,12760,12740,1474
20230904,141800,13219967330,12760,12800,12800,12740,1772
20230904,141700,13197368320,12810,12770,12820,12770,664
20230904,141600,13188874870,12770,12800,12820,12770,1219
20230904,141500,13173280820,12770,12790,12790,12760,1718
20230904,141400,13151343970,12770,12810,12820,12770,3319
20230904,141300,13108866790,12810,12830,12840,12800,2569
20230904,141200,13075954640,12830,12850,12860,12830,413
20230904,141100,13070651900,12820,12820,12870,12820,3177
20230904,141000,13029837360,12820,12800,12840,12800,2129
20230904,140900,13002548990,12810,12770,12810,12770,2306
20230904,140800,12973052440,12780,12760,12780,12760,863
20230904,140700,12962033230,12760,12750,12770,12750,2318
20230904,140600,12932457850,12760,12750,12760,12750,2018
20230904,140500,12906728000,12760,12760,12770,12750,3076
20230904,140400,12867480230,12760,12740,12760,12730,2125
20230904,140300,12840387250,12740,12750,12750,12740,1872
20230904,140200,12816536940,12750,12760,12760,12750,1019
20230904,140100,12803543060,12760,12770,12770,12740,1636
20230904,140000,12782699270,12740,12730,12740,12720,1924
20230904,135900,12758201630,12720,12720,12730,12710,2753
20230904,135800,12723198630,12730,12730,12730,12710,4568
20230904,135700,12665095090,12730,12710,12740,12710,1672
20230904,135600,12643829800,12720,12760,12770,12710,13490
20230904,135500,12471939960,12760,12770,12770,12750,3448
20230904,135400,12427946300,12770,12780,12790,12770,2040
20230904,135300,12401878040,12780,12780,12780,12770,2184
20230904,135200,12373979640,12780,12790,12790,12770,2120
20230904,135100,12346880160,12780,12790,12790,12770,1891
20230904,135000,12322710040,12800,12810,12820,12790,7275
20230904,134900,12229551340,12810,12830,12830,12810,1059
20230904,134800,12215972950,12830,12840,12840,12820,727
20230904,134700,12206644350,12830,12830,12840,12820,891
20230904,134600,12195212050,12830,12850,12860,12830,1696
20230904,134500,12173433020,12850,12830,12860,12830,1597
20230904,134400,12152920740,12830,12820,12840,12820,1005
20230904,134300,12140033410,12820,12810,12820,12810,824
20230904,134200,12129471730,12820,12820,12830,12810,495
20230904,134100,12123121910,12810,12790,12810,12790,1905
20230904,134000,12098729070,12790,12800,12810,12780,1326
20230904,133900,12081756880,12810,12830,12830,12810,426
20230904,133800,12076299620,12800,12800,12820,12800,1216
20230904,133700,12060734400,12800,12780,12800,12770,863
20230904,133600,12049708720,12780,12780,12780,12780,950
20230904,133500,12037567720,12780,12780,12800,12760,366
20230904,133400,12032891580,12780,12760,12780,12750,5133
20230904,133300,11967423550,12760,12790,12790,12760,4939
20230904,133200,11904397070,12790,12780,12790,12770,616
20230904,133100,11896524390,12780,12780,12790,12770,1350
20230904,133000,11879279900,12780,12800,12800,12780,1630
20230904,132900,11858444460,12800,12800,12800,12790,970
20230904,132800,11846033370,12790,12820,12820,12790,2398
20230904,132700,11815325310,12810,12840,12840,12810,2405
20230904,132600,11784488170,12830,12850,12850,12830,1928
20230904,132500,11759732970,12860,12870,12870,12830,1010
20230904,132400,11746770160,12880,12840,12900,12830,880
20230904,132300,11735471210,12840,12850,12940,12830,2574
20230904,132200,11702312950,12880,12880,12880,12860,1827
20230904,132100,11678802140,12870,12910,12910,12870,1575
20230904,132000,11658492490,12920,12880,12940,12830,1806
20230904,131900,11635207240,12830,12890,12890,12830,1651
20230904,131800,11614011580,12840,12870,12890,12840,966
20230904,131700,11601595840,12860,12860,12860,12840,770
20230904,131600,11591700230,12860,12880,12880,12830,1786
20230904,131500,11568745250,12880,12890,12890,12870,798
20230904,131400,11558470890,12890,12890,12900,12860,2799
20230904,131300,11522405870,12900,12890,12900,12870,864
20230904,131200,11511277210,12890,12900,12900,12870,1128
20230904,131100,11496740190,12900,12850,12920,12830,2693
20230904,131000,11462089590,12840,12820,12860,12810,900
20230904,130900,11450542130,12820,12770,12820,12770,1523
20230904,130800,11431056490,12780,12770,12780,12770,1085
20230904,130700,11417198530,12780,12780,12780,12770,915
20230904,130600,11405506840,12770,12800,12800,12770,1070
20230904,130500,11391828910,12800,12760,12820,12750,2240
20230904,130400,11363262050,12760,12790,12790,12760,1528
20230904,130300,11343759860,12760,12800,12820,12760,3465
20230904,130200,11299499940,12800,12840,12840,12800,717
20230904,130100,11290314900,12840,12820,12840,12820,491
20230904,130000,11284017730,12820,12810,12820,12800,3451
20230904,125900,11239821240,12810,12810,12810,12810,542
20230904,125800,11232878220,12820,12810,12830,12810,1714
20230904,125700,11210914840,12800,12810,12830,12800,3086
20230904,125600,11171400150,12810,12800,12810,12800,3386
20230904,125500,11128031010,12800,12830,12840,12790,3964
20230904,125400,11077268270,12830,12850,12850,12830,2630
20230904,125300,11043509040,12850,12890,12890,12850,1510
20230904,125200,11024072910,12870,12880,12890,12870,866
20230904,125100,11012921370,12890,12890,12890,12870,1373
20230904,125000,10995242390,12890,12910,12910,12890,160
20230904,124900,10993177990,12880,12940,12940,12880,4253
20230904,124800,10938267970,12940,12940,12940,12930,1627
20230904,124700,10917220920,12940,12950,12950,12940,541
20230904,124600,10910216870,12950,12950,12950,12940,1236
20230904,124500,10894220880,12950,12920,12950,12910,1620
20230904,124400,10873277220,12920,12900,12930,12900,1394
20230904,124300,10855281530,12900,12890,12900,12880,909
20230904,124200,10843569320,12890,12880,12930,12880,1307
20230904,124100,10826729350,12860,12800,12860,12800,2581
20230904,124000,10793625110,12810,12810,12830,12800,1025
20230904,123900,10780498300,12800,12850,12850,12800,7067
20230904,123800,10689883210,12850,12860,12890,12850,1007
20230904,123700,10676936390,12890,12870,12900,12850,1257
20230904,123600,10660757550,12870,12870,12900,12850,1568
20230904,123500,10640582780,12850,12870,12870,12840,1514
20230904,123400,10621128060,12840,12860,12860,12840,1579
20230904,123300,10600837870,12860,12860,12870,12850,1170
20230904,123200,10585793230,12860,12880,12910,12850,1221
20230904,123100,10570085840,12880,12870,12920,12860,2560
20230904,123000,10537123610,12890,12900,12900,12880,1156
20230904,122900,10522230710,12890,12890,12890,12890,634
20230904,122800,10514058450,12880,12870,12900,12870,872
20230904,122700,10502835260,12870,12880,12880,12860,1773
20230904,122600,10480023650,12880,12880,12880,12870,376
20230904,122500,10475181090,12870,12900,12900,12870,1770
20230904,122400,10452374780,12890,12910,12910,12890,1151
20230904,122300,10437526370,12910,12920,12930,12910,297
20230904,122200,10433691420,12920,12930,12930,12860,1045
20230904,122100,10420224740,12930,12860,12930,12850,1976
20230904,122000,10394782290,12860,12880,12880,12860,2191
20230904,121900,10366586450,12880,12910,12910,12870,924
20230904,121800,10354679740,12880,12880,12920,12840,1693
20230904,121700,10332923030,12850,12850,12880,12840,1491
20230904,121600,10313764560,12850,12890,12890,12840,1499
20230904,121500,10294501690,12900,12910,12920,12900,1773
20230904,121400,10271616950,12910,12880,12920,12850,1109
20230904,121300,10257309270,12830,12870,12900,12830,1264
20230904,121200,10241068950,12920,12880,12920,12830,4530
20230904,121100,10182843890,12860,12900,12920,12840,2990
20230904,121000,10144380510,12900,12900,12920,12860,1359
20230904,120900,10126868500,12900,12860,12940,12790,4296
20230904,120800,10071794670,12860,12920,12920,12850,279
20230904,120700,10068203290,12900,12800,12900,12790,4634
20230904,120600,10008756640,12810,12830,12860,12790,8489
20230904,120500,9900039060,12830,12940,12940,12810,12976
20230904,120400,9732715860,12940,12940,12950,12930,1315
20230904,120300,9715706350,12940,12960,12960,12940,5555
20230904,120200,9643789240,12960,12960,12960,12950,1204
20230904,120100,9628195900,12950,12980,12980,12950,2250
20230904,120000,9599029610,12970,12980,12990,12970,1889
20230904,115900,9574510810,12990,12990,12990,12980,945
20230904,115800,9562242930,12990,13020,13030,12990,921
20230904,115700,9550267590,12980,12960,13030,12960,2051
20230904,115600,9523661090,12960,12960,12970,12950,1270
20230904,115500,9507207440,12960,12970,12980,12940,1484
20230904,115400,9487980010,12970,13000,13000,12960,2407
20230904,115300,9456751490,12990,13090,13100,12990,3120
20230904,115200,9416092810,13100,12990,13210,12990,3057
20230904,115100,9375913810,12980,12940,12980,12930,1981
20230904,115000,9350238670,12940,12970,12970,12930,6952
20230904,114900,9260213330,12980,13030,13040,12960,12856
20230904,114800,9093106000,13040,13030,13040,13020,1980
20230904,114700,9067307680,13030,13030,13040,13020,1164
20230904,114600,9052145010,13030,13030,13040,13020,1076
20230904,114500,9038127250,13020,13060,13060,13020,2002
20230904,114400,9012033720,13050,13040,13070,13040,491
20230904,114300,9005624920,13040,13130,13130,13040,1683
20230904,114200,8983636120,13140,13050,13190,13040,2763
20230904,114100,8947431880,13060,13060,13090,13040,3165
20230904,114000,8906142570,13060,13090,13090,13060,5671
20230904,113900,8831990610,13100,13100,13100,13090,388
20230904,113800,8826908650,13100,13130,13130,13090,1499
20230904,113700,8807273430,13130,13140,13160,13090,1019
20230904,113600,8793917960,13140,13120,13150,13110,1345
20230904,113500,8776262200,13150,13140,13160,13120,1353
20230904,113400,8758504760,13180,13130,13200,13130,864
20230904,113300,8747125070,13120,13100,13120,13090,2026
20230904,113200,8720570350,13100,13100,13110,13100,791
20230904,113100,8710207970,13120,13140,13150,13100,890
20230904,113000,8698529490,13150,13130,13210,13090,3869
20230904,112900,8647667460,13130,13080,13130,13080,415
20230904,112800,8642218560,13090,13090,13180,13070,2865
20230904,112700,8604703660,13100,13110,13110,13080,427
20230904,112600,8599112540,13110,13110,13110,13090,1187
20230904,112500,8583566250,13110,13080,13110,13070,1631
20230904,112400,8562223870,13100,13060,13100,13060,46
20230904,112300,8561623070,13060,13030,13060,13030,3781
20230904,112200,8512312240,13040,13060,13060,13030,2107
20230904,112100,8484833320,13040,13040,13060,13030,1635
20230904,112000,8463500330,13040,13050,13050,13040,1101
20230904,111900,8449137840,13050,13040,13060,13030,874
20230904,111800,8437736620,13050,13090,13090,13030,4181
20230904,111700,8383123630,13080,13140,13140,13080,5366
20230904,111600,8312784910,13140,13140,13140,13110,2193
20230904,111500,8283997770,13130,13170,13180,13130,920
20230904,111400,8271902340,13170,13180,13200,13140,1310
20230904,111300,8254660970,13180,13200,13220,13170,1031
20230904,111200,8241063750,13200,13200,13220,13180,979
20230904,111100,8228147130,13230,13200,13240,13200,758
20230904,111000,8218121740,13200,13180,13200,13180,1120
20230904,110900,8203351080,13220,13210,13220,13180,1278
20230904,110800,8186467400,13200,13180,13220,13140,1620
20230904,110700,8165129870,13190,13210,13220,13180,225
20230904,110600,8162162910,13210,13210,13220,13140,798
20230904,110500,8151630670,13230,13160,13240,13120,1391
20230904,110400,8133356770,13250,13250,13250,13140,1466
20230904,110300,8114081580,13190,13170,13190,13130,1157
20230904,110200,8098856140,13130,13160,13160,13120,1062
20230904,110100,8084907290,13190,13180,13200,13160,896
20230904,110000,8073104350,13170,13220,13220,13170,3817
20230904,105900,8022746160,13250,13260,13260,13210,1690
20230904,105800,8000376870,13260,13250,13260,13250,421
20230904,105700,7994798470,13250,13280,13280,13250,784
20230904,105600,7984401100,13280,13270,13280,13260,1425
20230904,105500,7965502750,13280,13270,13310,13270,808
20230904,105400,7954776470,13310,13330,13330,13270,1326
20230904,105300,7937143020,13330,13280,13330,13240,1322
20230904,105200,7919595300,13270,13310,13310,13260,926
20230904,105100,7907313060,13310,13260,13320,13240,1857
20230904,105000,7882648210,13260,13270,13270,13240,362
20230904,104900,7877849720,13270,13240,13270,13230,1726
20230904,104800,7854984740,13240,13270,13270,13210,3571
20230904,104700,7807725450,13280,13290,13300,13280,1671
20230904,104600,7785518290,13300,13310,13310,13290,1826
20230904,104500,7761225420,13300,13260,13300,13250,5678
20230904,104400,7685766340,13250,13210,13260,13200,3436
20230904,104300,7640292770,13210,13190,13220,13190,1401
20230904,104200,7621796800,13200,13180,13200,13180,1722
20230904,104100,7599084100,13180,13080,13190,13080,2943
20230904,104000,7560430860,13070,13050,13070,13050,98
20230904,103900,7559151330,13030,13080,13100,13030,6918
20230904,103800,7468827400,13080,13080,13100,13070,1153
20230904,103700,7453734590,13090,13090,13090,13050,1398
20230904,103600,7435453490,13090,13090,13100,13050,1537
20230904,103500,7415369820,13090,13060,13110,13050,2069
20230904,103400,7388342330,13060,13120,13120,13050,4034
20230904,103300,7335613920,13120,13070,13120,13050,1716
20230904,103200,7313185270,13050,13130,13140,13050,5092
20230904,103100,7246449410,13130,13130,13190,13110,3728
20230904,103000,7197510090,13130,13030,13140,13030,5383
20230904,102900,7126954290,13030,13060,13110,12960,27797
20230904,102800,6765248910,13060,13130,13150,13050,4998
20230904,102700,6699835060,13240,13170,13240,13080,1387
20230904,102600,6681643680,13050,13190,13210,13020,15087
20230904,102500,6484032190,13190,13250,13250,13190,2215
20230904,102400,6454776340,13210,13250,13280,13200,1435
20230904,102300,6435794690,13270,13250,13270,13240,983
20230904,102200,6422770150,13250,13240,13250,13240,1268
20230904,102100,6405978600,13240,13210,13240,13200,2586
20230904,102000,6371783660,13210,13210,13210,13170,1198
20230904,101900,6355985590,13200,13200,13230,13180,1057
20230904,101800,6342038050,13180,13220,13220,13160,3799
20230904,101700,6291885070,13220,13190,13290,13150,886
20230904,101600,6280209940,13150,13220,13220,13140,2542
20230904,101500,6246745470,13220,13270,13270,13220,3893
20230904,101400,6195183090,13250,13270,13300,13250,2303
20230904,101300,6164597510,13280,13240,13280,13230,3179
20230904,101200,6122482680,13230,13170,13240,13130,3044
20230904,101100,6082305240,13170,13240,13240,13120,5478
20230904,101000,6010169240,13110,13220,13270,13100,22977
20230904,100900,5707956520,13220,13330,13330,13200,22671
20230904,100800,5407132850,13320,13350,13350,13320,2991
20230904,100700,5367261300,13350,13360,13360,13340,2035
20230904,100600,5340099770,13350,13340,13370,13340,1741
20230904,100500,5316849660,13350,13400,13410,13340,4250
20230904,100400,5260030990,13410,13420,13420,13390,4056
20230904,100300,5205684840,13430,13430,13440,13400,1461
20230904,100200,5186091770,13470,13440,13470,13400,2740
20230904,100100,5149289920,13450,13460,13470,13450,1495
20230904,100000,5129166190,13460,13440,13470,13420,2359
20230904,095900,5097441620,13440,13420,13480,13400,1004
20230904,095800,5083970380,13420,13420,13420,13400,2696
20230904,095700,5047819760,13410,13410,13440,13410,1368
20230904,095600,5029471660,13410,13480,13490,13410,4147
20230904,095500,4973799480,13440,13440,13490,13430,1953
20230904,095400,4947555580,13500,13450,13500,13430,2247
20230904,095300,4917356920,13440,13480,13510,13440,2414
20230904,095200,4884858500,13480,13480,13530,13470,1043
20230904,095100,4870778180,13470,13460,13520,13450,2709
20230904,095000,4834267160,13460,13530,13540,13450,4539
20230904,094900,4772997170,13540,13530,13550,13530,2874
20230904,094800,4734086990,13530,13540,13540,13520,1973
20230904,094700,4707387930,13530,13520,13540,13490,4307
20230904,094600,4649184510,13520,13430,13520,13430,2369
20230904,094500,4617271060,13440,13440,13440,13400,3170
20230904,094400,4574716650,13440,13440,13490,13420,3038
20230904,094300,4533912200,13440,13450,13490,13440,1039
20230904,094200,4519947930,13440,13460,13490,13440,2768
20230904,094100,4482699720,13450,13520,13520,13430,3656
20230904,094000,4433490170,13520,13490,13520,13490,4992
20230904,093900,4366058770,13500,13430,13520,13420,4630
20230904,093800,4303687550,13430,13470,13470,13420,1922
20230904,093700,4277860140,13470,13380,13470,13370,2792
20230904,093600,4240402230,13370,13370,13420,13360,3521
20230904,093500,4193322720,13370,13420,13420,13360,2272
20230904,093400,4162885500,13420,13520,13530,13340,4829
20230904,093300,4098154380,13520,13400,13550,13300,12142
20230904,093200,3935695810,13380,13520,13520,13350,11851
20230904,093100,3776488140,13520,13590,13590,13500,4276
20230904,093000,3718685200,13590,13610,13610,13530,2028
20230904,092900,3691151410,13520,13620,13620,13520,6256
20230904,092800,3606260640,13620,13730,13740,13590,4231
20230904,092700,3548507980,13680,13720,13730,13680,3296
20230904,092600,3503324830,13720,13670,13720,13670,4281
20230904,092500,3444719460,13670,13500,13700,13500,11504
20230904,092400,3288252300,13500,13460,13550,13400,11823
20230904,092300,3129416380,13410,13680,13680,13410,18401
20230904,092200,2879570120,13670,13740,13740,13660,3237
20230904,092100,2835321830,13670,13750,13750,13670,3905
20230904,092000,2781854310,13710,13750,13780,13710,3215
20230904,091900,2737665550,13750,13730,13790,13710,1502
20230904,091800,2717054740,13790,13780,13800,13690,2934
20230904,091700,2676673850,13780,13710,13800,13660,2922
20230904,091600,2636557300,13710,13850,13850,13700,1933
20230904,091500,2609956820,13850,13670,13910,13670,5955
20230904,091400,2527782260,13670,13750,13750,13620,9895
20230904,091300,2392465570,13730,13930,13950,13730,7843
20230904,091200,2284211140,13900,13800,13900,13600,18150
20230904,091100,2034926010,13780,13900,13900,13770,6371
20230904,091000,1946831380,13930,13830,13930,13800,9275
20230904,090900,1818429400,13830,13910,13940,13760,31756
20230904,090800,1379019480,13910,14080,14080,13850,16177
20230904,090700,1152582200,14080,14140,14160,14080,9623
20230904,090600,1016785010,14150,14190,14240,14140,3709
20230904,090500,964206330,14250,14160,14260,14160,2789
20230904,090400,924609070,14160,14140,14220,14120,5546
20230904,090300,846071700,14170,14160,14170,14120,9370
20230904,090200,713563560,14140,14210,14270,14140,8553
20230904,090100,592155860,14200,14120,14300,14100,11831
20230904,090000,424669300,14080,14100,14190,14050,29613