stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230906,194800,4847569920,12060,12060,12060,12060,7086
20230906,194700,4847569920,12060,12060,12060,12060,0
20230906,194600,4847569920,12060,12060,12060,12060,0
20230906,194500,4847569920,12060,12060,12060,12060,0
20230906,194400,4847569920,12060,12060,12060,12060,0
20230906,194300,4847569920,12060,12060,12060,12060,0
20230906,194200,4847569920,12060,12060,12060,12060,0
20230906,194100,4847569920,12060,12060,12060,12060,0
20230906,194000,4847569920,12060,12060,12060,12060,0
20230906,193900,4847569920,12060,12060,12060,12060,0
20230906,193800,4847569920,12060,12060,12060,12060,0
20230906,193700,4847569920,12060,12060,12060,12060,0
20230906,193600,4847569920,12060,12060,12060,12060,0
20230906,193500,4847569920,12060,12060,12060,12060,0
20230906,193400,4847569920,12060,12060,12060,12060,0
20230906,193300,4847569920,12060,12060,12060,12060,0
20230906,193200,4847569920,12060,12060,12060,12060,0
20230906,193100,4847569920,12060,12060,12060,12060,0
20230906,193000,4847569920,12060,12060,12060,12060,0
20230906,192900,4847569920,12060,12060,12060,12060,0
20230906,192800,4847569920,12060,12060,12060,12060,0
20230906,192700,4847569920,12060,12060,12060,12060,0
20230906,192600,4847569920,12060,12060,12060,12060,0
20230906,192500,4847569920,12060,12060,12060,12060,0
20230906,192400,4847569920,12060,12060,12060,12060,0
20230906,192300,4847569920,12060,12060,12060,12060,0
20230906,192200,4847569920,12060,12060,12060,12060,0
20230906,192100,4847569920,12060,12060,12060,12060,0
20230906,192000,4847569920,12060,12060,12060,12060,0
20230906,191900,4847569920,12060,12060,12060,12060,0
20230906,191800,4847569920,12060,12060,12060,12060,7086
20230906,191700,4847569920,12060,12060,12060,12060,0
20230906,191600,4847569920,12060,12060,12060,12060,0
20230906,191500,4847569920,12060,12060,12060,12060,0
20230906,191400,4847569920,12060,12060,12060,12060,0
20230906,191300,4847569920,12060,12060,12060,12060,0
20230906,191200,4847569920,12060,12060,12060,12060,0
20230906,191100,4847569920,12060,12060,12060,12060,0
20230906,191000,4847569920,12060,12060,12060,12060,0
20230906,190900,4847569920,12060,12060,12060,12060,0
20230906,190800,4847569920,12060,12060,12060,12060,0
20230906,190700,4847569920,12060,12060,12060,12060,0
20230906,190600,4847569920,12060,12060,12060,12060,0
20230906,190500,4847569920,12060,12060,12060,12060,0
20230906,190400,4847569920,12060,12060,12060,12060,0
20230906,190300,4847569920,12060,12060,12060,12060,0
20230906,190200,4847569920,12060,12060,12060,12060,0
20230906,190100,4847569920,12060,12060,12060,12060,0
20230906,190000,4847569920,12060,12060,12060,12060,0
20230906,185900,4847569920,12060,12060,12060,12060,0
20230906,185800,4847569920,12060,12060,12060,12060,0
20230906,185700,4847569920,12060,12060,12060,12060,0
20230906,185600,4847569920,12060,12060,12060,12060,0
20230906,185500,4847569920,12060,12060,12060,12060,0
20230906,185400,4847569920,12060,12060,12060,12060,0
20230906,185300,4847569920,12060,12060,12060,12060,0
20230906,185200,4847569920,12060,12060,12060,12060,0
20230906,185100,4847569920,12060,12060,12060,12060,0
20230906,185000,4847569920,12060,12060,12060,12060,0
20230906,184900,4847569920,12060,12060,12060,12060,0
20230906,184800,4847569920,12060,12060,12060,12060,7086
20230906,184700,4847569920,12060,12060,12060,12060,0
20230906,184600,4847569920,12060,12060,12060,12060,0
20230906,184500,4847569920,12060,12060,12060,12060,0
20230906,184400,4847569920,12060,12060,12060,12060,0
20230906,184300,4847569920,12060,12060,12060,12060,0
20230906,184200,4847569920,12060,12060,12060,12060,0
20230906,184100,4847569920,12060,12060,12060,12060,0
20230906,184000,4847569920,12060,12060,12060,12060,0
20230906,183900,4847569920,12060,12060,12060,12060,0
20230906,183800,4847569920,12060,12060,12060,12060,0
20230906,183700,4847569920,12060,12060,12060,12060,0
20230906,183600,4847569920,12060,12060,12060,12060,0
20230906,183500,4847569920,12060,12060,12060,12060,0
20230906,183400,4847569920,12060,12060,12060,12060,0
20230906,183300,4847569920,12060,12060,12060,12060,0
20230906,183200,4847569920,12060,12060,12060,12060,0
20230906,183100,4847569920,12060,12060,12060,12060,0
20230906,183000,4847569920,12060,12060,12060,12060,0
20230906,182900,4847569920,12060,12060,12060,12060,0
20230906,182800,4847569920,12060,12060,12060,12060,0
20230906,182700,4847569920,12060,12060,12060,12060,0
20230906,182600,4847569920,12060,12060,12060,12060,0
20230906,182500,4847569920,12060,12060,12060,12060,0
20230906,182400,4847569920,12060,12060,12060,12060,0
20230906,182300,4847569920,12060,12060,12060,12060,0
20230906,182200,4847569920,12060,12060,12060,12060,0
20230906,182100,4847569920,12060,12060,12060,12060,0
20230906,182000,4847569920,12060,12060,12060,12060,0
20230906,181900,4847569920,12060,12060,12060,12060,0
20230906,181800,4847569920,12060,12060,12060,12060,7086
20230906,181700,4847569920,12060,12060,12060,12060,0
20230906,181600,4847569920,12060,12060,12060,12060,0
20230906,181500,4847569920,12060,12060,12060,12060,0
20230906,181400,4847569920,12060,12060,12060,12060,0
20230906,181300,4847569920,12060,12060,12060,12060,0
20230906,181200,4847569920,12060,12060,12060,12060,0
20230906,181100,4847569920,12060,12060,12060,12060,0
20230906,181000,4847569920,12060,12060,12060,12060,0
20230906,180900,4847569920,12060,12060,12060,12060,0
20230906,180800,4847569920,12060,12060,12060,12060,0
20230906,180700,4847569920,12060,12060,12060,12060,0
20230906,180600,4847569920,12060,12060,12060,12060,0
20230906,180500,4847569920,12060,12060,12060,12060,0
20230906,180400,4847569920,12060,12060,12060,12060,0
20230906,180300,4847569920,12060,12060,12060,12060,0
20230906,180200,4847569920,12060,12060,12060,12060,0
20230906,180100,4847569920,12060,12060,12060,12060,0
20230906,180000,4847569920,12060,12060,12060,12060,0
20230906,175900,4847569920,12060,12060,12060,12060,0
20230906,175800,4847569920,12060,12060,12060,12060,0
20230906,175700,4847569920,12060,12060,12060,12060,0
20230906,175600,4847569920,12060,12060,12060,12060,0
20230906,175500,4847569920,12060,12060,12060,12060,0
20230906,175400,4847569920,12060,12060,12060,12060,0
20230906,175300,4847569920,12060,12060,12060,12060,0
20230906,175200,4847569920,12060,12060,12060,12060,0
20230906,175100,4847569920,12060,12060,12060,12060,0
20230906,175000,4847569920,12060,12060,12060,12060,0
20230906,174900,4847569920,12060,12060,12060,12060,0
20230906,174800,4847569920,12060,12060,12060,12060,7086
20230906,174700,4847569920,12060,12060,12060,12060,0
20230906,174600,4847569920,12060,12060,12060,12060,0
20230906,174500,4847569920,12060,12060,12060,12060,0
20230906,174400,4847569920,12060,12060,12060,12060,0
20230906,174300,4847569920,12060,12060,12060,12060,0
20230906,174200,4847569920,12060,12060,12060,12060,0
20230906,174100,4847569920,12060,12060,12060,12060,0
20230906,174000,4847569920,12060,12060,12060,12060,0
20230906,173900,4847569920,12060,12060,12060,12060,0
20230906,173800,4847569920,12060,12060,12060,12060,0
20230906,173700,4847569920,12060,12060,12060,12060,0
20230906,173600,4847569920,12060,12060,12060,12060,0
20230906,173500,4847569920,12060,12060,12060,12060,0
20230906,173400,4847569920,12060,12060,12060,12060,0
20230906,173300,4847569920,12060,12060,12060,12060,0
20230906,173200,4847569920,12060,12060,12060,12060,0
20230906,173100,4847569920,12060,12060,12060,12060,0
20230906,173000,4847569920,12060,12060,12060,12060,0
20230906,172900,4847569920,12060,12060,12060,12060,0
20230906,172800,4847569920,12060,12060,12060,12060,0
20230906,172700,4847569920,12060,12060,12060,12060,0
20230906,172600,4847569920,12060,12060,12060,12060,0
20230906,172500,4847569920,12060,12060,12060,12060,0
20230906,172400,4847569920,12060,12060,12060,12060,0
20230906,172300,4847569920,12060,12060,12060,12060,0
20230906,172200,4847569920,12060,12060,12060,12060,0
20230906,172100,4847569920,12060,12060,12060,12060,0
20230906,172000,4847569920,12060,12060,12060,12060,0
20230906,171900,4847569920,12060,12060,12060,12060,0
20230906,171800,4847569920,12060,12060,12060,12060,7086
20230906,171700,4847569920,12060,12060,12060,12060,0
20230906,171600,4847569920,12060,12060,12060,12060,0
20230906,171500,4847569920,12060,12060,12060,12060,0
20230906,171400,4847569920,12060,12060,12060,12060,0
20230906,171300,4847569920,12060,12060,12060,12060,0
20230906,171200,4847569920,12060,12060,12060,12060,0
20230906,171100,4847569920,12060,12060,12060,12060,0
20230906,171000,4847569920,12060,12060,12060,12060,0
20230906,170900,4847569920,12060,12060,12060,12060,0
20230906,170800,4847569920,12060,12060,12060,12060,0
20230906,170700,4847569920,12060,12060,12060,12060,0
20230906,170600,4847569920,12060,12060,12060,12060,0
20230906,170500,4847569920,12060,12060,12060,12060,0
20230906,170400,4847569920,12060,12060,12060,12060,0
20230906,170300,4847569920,12060,12060,12060,12060,0
20230906,170200,4847569920,12060,12060,12060,12060,0
20230906,170100,4847569920,12060,12060,12060,12060,0
20230906,170000,4847569920,12060,12060,12060,12060,0
20230906,165900,4847569920,12060,12060,12060,12060,0
20230906,165800,4847569920,12060,12060,12060,12060,0
20230906,165700,4847569920,12060,12060,12060,12060,0
20230906,165600,4847569920,12060,12060,12060,12060,0
20230906,165500,4847569920,12060,12060,12060,12060,0
20230906,165400,4847569920,12060,12060,12060,12060,0
20230906,165300,4847569920,12060,12060,12060,12060,0
20230906,165200,4847569920,12060,12060,12060,12060,0
20230906,165100,4847569920,12060,12060,12060,12060,0
20230906,165000,4847569920,12060,12060,12060,12060,0
20230906,164900,4847569920,12060,12060,12060,12060,0
20230906,164800,4847569920,12060,12060,12060,12060,7086
20230906,164700,4847569920,12060,12060,12060,12060,0
20230906,164600,4847569920,12060,12060,12060,12060,0
20230906,164500,4847569920,12060,12060,12060,12060,0
20230906,164400,4847569920,12060,12060,12060,12060,0
20230906,164300,4847569920,12060,12060,12060,12060,0
20230906,164200,4847569920,12060,12060,12060,12060,0
20230906,164100,4847569920,12060,12060,12060,12060,0
20230906,164000,4847569920,12060,12060,12060,12060,0
20230906,163900,4847569920,12060,12060,12060,12060,0
20230906,163800,4847569920,12060,12060,12060,12060,0
20230906,163700,4847569920,12060,12060,12060,12060,0
20230906,163600,4847569920,12060,12060,12060,12060,0
20230906,163500,4847569920,12060,12060,12060,12060,0
20230906,163400,4847569920,12060,12060,12060,12060,0
20230906,163300,4847569920,12060,12060,12060,12060,0
20230906,163200,4847569920,12060,12060,12060,12060,0
20230906,163100,4847569920,12060,12060,12060,12060,0
20230906,163000,4847569920,12060,12060,12060,12060,0
20230906,162900,4847569920,12060,12060,12060,12060,0
20230906,162800,4847569920,12060,12060,12060,12060,0
20230906,162700,4847569920,12060,12060,12060,12060,0
20230906,162600,4847569920,12060,12060,12060,12060,0
20230906,162500,4847569920,12060,12060,12060,12060,0
20230906,162400,4847569920,12060,12060,12060,12060,0
20230906,162300,4847569920,12060,12060,12060,12060,0
20230906,162200,4847569920,12060,12060,12060,12060,0
20230906,162100,4847569920,12060,12060,12060,12060,0
20230906,162000,4847569920,12060,12060,12060,12060,0
20230906,161900,4847569920,12060,12060,12060,12060,0
20230906,161800,4847569920,12060,12060,12060,12060,7086
20230906,161700,4847569920,12060,12060,12060,12060,0
20230906,161600,4847569920,12060,12060,12060,12060,0
20230906,161500,4847569920,12060,12060,12060,12060,0
20230906,161400,4847569920,12060,12060,12060,12060,0
20230906,161300,4847569920,12060,12060,12060,12060,0
20230906,161200,4847569920,12060,12060,12060,12060,0
20230906,161100,4847569920,12060,12060,12060,12060,0
20230906,161000,4847569920,12060,12060,12060,12060,0
20230906,160900,4847569920,12060,12060,12060,12060,0
20230906,160800,4847569920,12060,12060,12060,12060,0
20230906,160700,4847569920,12060,12060,12060,12060,0
20230906,160600,4847569920,12060,12060,12060,12060,0
20230906,160500,4847569920,12060,12060,12060,12060,0
20230906,160400,4847569920,12060,12060,12060,12060,0
20230906,160300,4847569920,12060,12060,12060,12060,0
20230906,160200,4847569920,12060,12060,12060,12060,0
20230906,160100,4847569920,12060,12060,12060,12060,0
20230906,160000,4847569920,12060,12060,12060,12060,0
20230906,155900,4847569920,12060,12060,12060,12060,0
20230906,155800,4847569920,12060,12060,12060,12060,0
20230906,155700,4847569920,12060,12060,12060,12060,0
20230906,155600,4847569920,12060,12060,12060,12060,0
20230906,155500,4847569920,12060,12060,12060,12060,0
20230906,155400,4847569920,12060,12060,12060,12060,0
20230906,155300,4847569920,12060,12060,12060,12060,0
20230906,155200,4847569920,12060,12060,12060,12060,0
20230906,155100,4847569920,12060,12060,12060,12060,0
20230906,155000,4847569920,12060,12060,12060,12060,0
20230906,154900,4847569920,12060,12060,12060,12060,0
20230906,154800,4847569920,12060,12060,12060,12060,7086
20230906,154700,4847569920,12060,12060,12060,12060,0
20230906,154600,4847569920,12060,12060,12060,12060,0
20230906,154500,4847569920,12060,12060,12060,12060,0
20230906,154400,4847569920,12060,12060,12060,12060,0
20230906,154300,4847569920,12060,12060,12060,12060,0
20230906,154200,4847569920,12060,12060,12060,12060,0
20230906,154100,4847569920,12060,12060,12060,12060,0
20230906,154000,4847569920,12060,12060,12060,12060,0
20230906,153900,4847569920,12060,12060,12060,12060,0
20230906,153800,4847569920,12060,12060,12060,12060,0
20230906,153700,4847569920,12060,12060,12060,12060,0
20230906,153600,4847569920,12060,12060,12060,12060,0
20230906,153500,4847569920,12060,12060,12060,12060,0
20230906,153400,4847569920,12060,12060,12060,12060,0
20230906,153300,4847569920,12060,12060,12060,12060,0
20230906,153200,4847569920,12060,12060,12060,12060,0
20230906,153100,4847569920,12060,12060,12060,12060,0
20230906,153000,4847569920,12060,12060,12060,12060,7086
20230906,152900,4762112760,12060,12060,12060,12060,0
20230906,152800,4762112760,12060,12060,12060,12060,0
20230906,152700,4762112760,12060,12060,12060,12060,0
20230906,152600,4762112760,12060,12060,12060,12060,0
20230906,152500,4762112760,12060,12060,12060,12060,0
20230906,152400,4762112760,12060,12060,12060,12060,0
20230906,152300,4762112760,12060,12060,12060,12060,0
20230906,152200,4762112760,12060,12060,12060,12060,0
20230906,152100,4762112760,12060,12060,12060,12060,0
20230906,152000,4762112760,12060,12060,12060,12060,0
20230906,151900,4762112760,12060,12040,12060,12040,967
20230906,151800,4750460600,12050,12050,12050,12040,387
20230906,151700,4745797750,12050,12050,12050,12040,265
20230906,151600,4742604540,12070,12070,12070,12070,0
20230906,151500,4742604540,12070,12090,12090,12070,419
20230906,151400,4737541880,12090,12080,12100,12080,308
20230906,151300,4733817740,12090,12020,12090,12020,1252
20230906,151200,4718728050,12020,12030,12030,12020,648
20230906,151100,4710937490,12020,12060,12060,12020,1429
20230906,151000,4693746850,12060,12050,12060,12040,1632
20230906,150900,4674090250,12060,12050,12060,12050,155
20230906,150800,4672221420,12060,12050,12060,12050,355
20230906,150700,4667941660,12050,12050,12050,12050,374
20230906,150600,4663434960,12050,12040,12050,12040,1642
20230906,150500,4643659280,12040,12040,12040,12030,1592
20230906,150400,4624492100,12040,12050,12050,12040,960
20230906,150300,4612932800,12040,12070,12070,12040,2943
20230906,150200,4577457810,12080,12100,12100,12080,1597
20230906,150100,4558151230,12090,12090,12100,12090,548
20230906,150000,4551525850,12100,12100,12100,12100,13
20230906,145900,4551368550,12100,12110,12110,12100,175
20230906,145800,4549251040,12100,12100,12110,12100,352
20230906,145700,4544990410,12100,12100,12100,12100,0
20230906,145600,4544990410,12100,12150,12160,12100,2454
20230906,145500,4515246900,12150,12140,12160,12140,747
20230906,145400,4506170460,12130,12120,12130,12120,350
20230906,145300,4501926290,12120,12110,12120,12110,391
20230906,145200,4497188710,12110,12100,12110,12100,517
20230906,145100,4490928140,12100,12090,12100,12090,337
20230906,145000,4486850510,12080,12090,12090,12070,390
20230906,144900,4482139830,12090,12090,12090,12090,217
20230906,144800,4479516300,12090,12060,12090,12050,1529
20230906,144700,4461066830,12060,12060,12060,12060,524
20230906,144600,4454747390,12060,12070,12070,12060,550
20230906,144500,4448114080,12060,12070,12070,12060,262
20230906,144400,4444951790,12060,12060,12060,12060,339
20230906,144300,4440863450,12050,12070,12070,12050,636
20230906,144200,4433195650,12070,12050,12070,12050,1849
20230906,144100,4410915160,12050,12050,12070,12050,400
20230906,144000,4406091540,12040,12050,12070,12040,2025
20230906,143900,4381699000,12050,12080,12080,12050,360
20230906,143800,4377360100,12050,12050,12080,12050,1732
20230906,143700,4356476160,12050,12040,12060,12040,2501
20230906,143600,4326341210,12040,12040,12040,12040,252
20230906,143500,4323307130,12030,12040,12050,12030,127
20230906,143400,4321778530,12030,12060,12060,12030,58
20230906,143300,4321080000,12060,12030,12060,12030,358
20230906,143200,4316773100,12030,12050,12050,12030,1665
20230906,143100,4296741970,12040,12070,12070,12040,22
20230906,143000,4296476760,12040,12040,12060,12030,414
20230906,142900,4291490340,12030,12040,12050,12020,186
20230906,142800,4289252210,12050,12050,12050,12020,992
20230906,142700,4277326110,12050,12020,12050,12020,302
20230906,142600,4273694180,12010,12020,12030,12010,2907
20230906,142500,4238779370,12020,12020,12020,12010,958
20230906,142400,4227264310,12010,12030,12030,12000,13977
20230906,142300,4059372370,12030,12070,12070,12030,9835
20230906,142200,3940929370,12060,12070,12070,12060,711
20230906,142100,3932351700,12070,12090,12090,12060,3363
20230906,142000,3891732340,12090,12100,12100,12090,176
20230906,141900,3889604400,12120,12110,12120,12090,2685
20230906,141800,3857111410,12120,12120,12120,12120,44
20230906,141700,3856578130,12110,12110,12110,12110,42
20230906,141600,3856069510,12110,12110,12110,12110,633
20230906,141500,3848403880,12110,12130,12130,12110,195
20230906,141400,3846041380,12130,12120,12130,12120,12
20230906,141300,3845895930,12120,12130,12130,12120,22
20230906,141200,3845629090,12120,12120,12120,12120,100
20230906,141100,3844417090,12120,12120,12120,12120,20
20230906,141000,3844174690,12140,12110,12140,12110,302
20230906,140900,3840510050,12140,12140,12140,12140,6
20230906,140800,3840437210,12100,12110,12140,12100,96
20230906,140700,3839274450,12110,12150,12150,12110,151
20230906,140600,3837445800,12110,12100,12110,12100,217
20230906,140500,3834818550,12110,12120,12120,12110,1040
20230906,140400,3822223940,12120,12130,12130,12120,166
20230906,140300,3820211550,12130,12130,12130,12130,65
20230906,140200,3819423100,12130,12120,12130,12120,47
20230906,140100,3818853410,12120,12120,12120,12120,100
20230906,140000,3817641410,12130,12150,12150,12130,238
20230906,135900,3814752920,12150,12130,12150,12130,142
20230906,135800,3813029910,12150,12130,12150,12130,142
20230906,135700,3811307350,12120,12120,12120,12120,237
20230906,135600,3808434910,12120,12120,12120,12110,126
20230906,135500,3806908440,12110,12120,12120,12110,762
20230906,135400,3797678430,12110,12110,12120,12100,1339
20230906,135300,3781470280,12110,12090,12110,12090,7
20230906,135200,3781385530,12100,12100,12100,12100,121
20230906,135100,3779921430,12100,12090,12110,12090,391
20230906,135000,3775190700,12070,12090,12090,12070,923
20230906,134900,3764048270,12090,12080,12090,12080,65
20230906,134800,3763262430,12080,12070,12090,12070,989
20230906,134700,3751315410,12070,12070,12080,12060,1528
20230906,134600,3732882280,12080,12090,12090,12070,124
20230906,134500,3731383340,12060,12100,12100,12060,783
20230906,134400,3721933930,12100,12100,12100,12070,3740
20230906,134300,3676769300,12100,12110,12120,12100,770
20230906,134200,3667448470,12120,12120,12120,12120,376
20230906,134100,3662891350,12120,12120,12120,12120,113
20230906,134000,3661521790,12130,12120,12130,12120,504
20230906,133900,3655413300,12120,12140,12140,12120,700
20230906,133800,3646924850,12130,12130,12130,12130,421
20230906,133700,3641818120,12130,12130,12130,12130,167
20230906,133600,3639792410,12130,12120,12130,12100,126
20230906,133500,3638264350,12120,12100,12120,12100,471
20230906,133400,3632560750,12100,12090,12100,12080,1204
20230906,133300,3618010660,12090,12090,12120,12090,878
20230906,133200,3607393110,12090,12120,12120,12090,1354
20230906,133100,3591021010,12090,12100,12120,12090,2115
20230906,133000,3565447700,12100,12100,12120,12090,1039
20230906,132900,3552875800,12090,12100,12100,12090,346
20230906,132800,3548690510,12090,12100,12120,12090,2871
20230906,132700,3513959450,12090,12090,12100,12090,298
20230906,132600,3510356620,12080,12080,12140,12070,4579
20230906,132500,3455047030,12080,12130,12130,12080,5476
20230906,132400,3388784820,12130,12150,12160,12100,5011
20230906,132300,3328059830,12150,12150,12150,12140,424
20230906,132200,3322910780,12150,12130,12180,12120,761
20230906,132100,3313673060,12130,12180,12180,12120,4302
20230906,132000,3261470550,12180,12180,12180,12170,650
20230906,131900,3253553660,12190,12160,12190,12160,36
20230906,131800,3253115860,12140,12180,12180,12140,3616
20230906,131700,3209165080,12210,12180,12210,12170,62
20230906,131600,3208410040,12170,12210,12230,12170,3076
20230906,131500,3170943640,12230,12220,12230,12220,20
20230906,131400,3170699210,12220,12250,12250,12220,26
20230906,131300,3170381460,12260,12200,12260,12200,60
20230906,131200,3169649250,12200,12190,12200,12180,1120
20230906,131100,3155988690,12190,12180,12190,12180,175
20230906,131000,3153856440,12200,12230,12290,12170,7441
20230906,130900,3063101300,12290,12300,12300,12220,3543
20230906,130800,3019804960,12230,12260,12310,12230,6645
20230906,130700,2938448340,12260,12310,12310,12260,2521
20230906,130600,2907533530,12280,12280,12280,12270,187
20230906,130500,2905237670,12280,12280,12280,12280,97
20230906,130400,2904046510,12270,12280,12280,12260,2182
20230906,130300,2877270250,12280,12280,12280,12280,176
20230906,130200,2875108970,12300,12280,12300,12280,218
20230906,130100,2872431890,12290,12300,12300,12280,272
20230906,130000,2869091280,12300,12300,12300,12300,41
20230906,125900,2868586980,12300,12320,12320,12280,894
20230906,125800,2857603800,12320,12300,12320,12290,436
20230906,125700,2852242610,12320,12320,12320,12320,1
20230906,125600,2852230290,12290,12320,12320,12290,171
20230906,125500,2850127850,12320,12310,12320,12290,392
20230906,125400,2845305930,12340,12300,12340,12300,766
20230906,125300,2835877640,12300,12300,12340,12300,273
20230906,125200,2832519700,12300,12340,12340,12300,110
20230906,125100,2831165460,12340,12340,12340,12290,273
20230906,125000,2827808630,12300,12340,12340,12300,402
20230906,124900,2822861530,12360,12350,12360,12350,401
20230906,124800,2817909170,12350,12330,12350,12300,720
20230906,124700,2809044990,12350,12340,12350,12320,444
20230906,124600,2803569490,12340,12340,12340,12340,391
20230906,124500,2798744550,12340,12380,12380,12340,3057
20230906,124400,2760959950,12390,12400,12400,12390,534
20230906,124300,2754342670,12390,12370,12390,12370,147
20230906,124200,2752522580,12360,12440,12440,12360,6610
20230906,124100,2670536640,12440,12440,12450,12430,105
20230906,124000,2669230450,12430,12440,12450,12420,1616
20230906,123900,2649134560,12450,12470,12480,12420,2943
20230906,123800,2612497740,12470,12460,12480,12460,2318
20230906,123700,2583596650,12460,12440,12460,12440,668
20230906,123600,2575279000,12440,12430,12440,12420,680
20230906,123500,2566827480,12430,12470,12470,12410,1785
20230906,123400,2544622130,12460,12430,12470,12420,1277
20230906,123300,2528740690,12410,12430,12430,12410,2295
20230906,123200,2500235620,12420,12440,12440,12410,1331
20230906,123100,2483697800,12460,12450,12460,12430,879
20230906,123000,2472755710,12450,12480,12500,12450,3794
20230906,122900,2425388360,12480,12410,12490,12410,4107
20230906,122800,2374232520,12410,12390,12410,12380,657
20230906,122700,2366090350,12380,12380,12390,12370,638
20230906,122600,2358191990,12380,12360,12380,12360,376
20230906,122500,2353539720,12360,12370,12380,12360,210
20230906,122400,2350943110,12380,12370,12380,12370,14
20230906,122300,2350769860,12370,12310,12380,12310,3720
20230906,122200,2304850620,12310,12320,12330,12310,112
20230906,122100,2303470780,12320,12310,12320,12310,46
20230906,122000,2302904250,12310,12300,12310,12300,18
20230906,121900,2302682840,12310,12310,12310,12310,10
20230906,121800,2302559740,12330,12310,12330,12310,401
20230906,121700,2297618020,12310,12300,12310,12300,62
20230906,121600,2296855400,12320,12320,12330,12320,292
20230906,121500,2293257720,12320,12290,12320,12290,96
20230906,121400,2292077330,12290,12290,12290,12280,165
20230906,121300,2290050870,12310,12300,12310,12300,165
20230906,121200,2288019950,12300,12300,12310,12280,542
20230906,121100,2281350020,12300,12300,12300,12300,1
20230906,121000,2281337720,12310,12310,12310,12300,1859
20230906,120900,2258471680,12310,12310,12330,12310,197
20230906,120800,2256046550,12310,12320,12320,12310,311
20230906,120700,2252217840,12320,12320,12320,12310,19
20230906,120600,2251983880,12320,12310,12320,12310,123
20230906,120500,2250469520,12320,12310,12320,12310,74
20230906,120400,2249558340,12320,12310,12320,12310,446
20230906,120300,2244068010,12310,12310,12310,12300,97
20230906,120200,2242874340,12310,12320,12330,12310,189
20230906,120100,2240545350,12330,12310,12330,12310,149
20230906,120000,2238710620,12320,12310,12320,12310,24
20230906,115900,2238415140,12320,12310,12330,12300,528
20230906,115800,2231915920,12310,12310,12310,12300,63
20230906,115700,2231140410,12310,12320,12320,12310,126
20230906,115600,2229589340,12320,12310,12320,12310,149
20230906,115500,2227754690,12310,12310,12310,12300,61
20230906,115400,2227003810,12310,12300,12310,12300,206
20230906,115300,2224469910,12310,12300,12310,12300,145
20230906,115200,2222685980,12300,12290,12300,12270,171
20230906,115100,2220584620,12290,12290,12290,12290,5
20230906,115000,2220523170,12290,12270,12290,12270,251
20230906,114900,2217443310,12270,12270,12270,12260,264
20230906,114800,2214206160,12270,12270,12270,12270,53
20230906,114700,2213555850,12270,12270,12270,12270,23
20230906,114600,2213273640,12270,12270,12270,12270,21
20230906,114500,2213015970,12270,12260,12270,12250,1755
20230906,114400,2191511170,12270,12270,12270,12260,4
20230906,114300,2191462100,12270,12270,12270,12260,62
20230906,114200,2190701960,12270,12260,12270,12260,974
20230906,114100,2178760620,12270,12290,12290,12270,13
20230906,114000,2178601060,12260,12270,12290,12260,309
20230906,113900,2174810960,12290,12290,12290,12290,5
20230906,113800,2174749510,12290,12290,12300,12280,44
20230906,113700,2174208970,12300,12300,12300,12300,0
20230906,113600,2174208970,12300,12290,12300,12270,429
20230906,113500,2168945040,12290,12290,12300,12270,171
20230906,113400,2166845120,12290,12300,12300,12280,169
20230906,113300,2164768750,12300,12300,12300,12300,241
20230906,113200,2161804450,12300,12300,12300,12290,302
20230906,113100,2158089970,12310,12300,12310,12300,33
20230906,113000,2157684040,12320,12310,12320,12310,161
20230906,112900,2155700550,12320,12320,12320,12320,1
20230906,112800,2155688230,12320,12310,12320,12300,130
20230906,112700,2154088190,12310,12280,12310,12280,134
20230906,112600,2152440180,12310,12310,12310,12310,134
20230906,112500,2150790640,12310,12290,12310,12290,5
20230906,112400,2150729170,12310,12310,12310,12310,0
20230906,112300,2150729170,12310,12310,12310,12280,318
20230906,112200,2146821120,12310,12310,12320,12310,211
20230906,112100,2144222810,12320,12290,12320,12290,282
20230906,112000,2140751390,12290,12290,12330,12290,46
20230906,111900,2140185610,12340,12290,12340,12290,131
20230906,111800,2138569570,12350,12250,12350,12250,3453
20230906,111700,2096042020,12280,12260,12280,12250,253
20230906,111600,2092937600,12260,12260,12260,12250,23
20230906,111500,2092655650,12260,12260,12270,12260,160
20230906,111400,2090694040,12250,12270,12270,12250,23
20230906,111300,2090412160,12280,12280,12280,12280,0
20230906,111200,2090412160,12280,12280,12280,12280,155
20230906,111100,2088508760,12280,12280,12280,12230,47
20230906,111000,2087932100,12280,12280,12280,12280,4
20230906,110900,2087882980,12280,12220,12280,12220,11
20230906,110800,2087748500,12290,12290,12290,12290,0
20230906,110700,2087748500,12290,12240,12290,12200,3906
20230906,110600,2040072110,12240,12220,12240,12220,1220
20230906,110500,2025146820,12230,12230,12230,12220,180
20230906,110400,2022946230,12240,12240,12240,12210,459
20230906,110300,2017334260,12240,12230,12240,12230,851
20230906,110200,2006919590,12230,12230,12230,12220,685
20230906,110100,1998544140,12230,12240,12240,12220,897
20230906,110000,1987575180,12240,12240,12240,12230,173
20230906,105900,1985458990,12240,12230,12240,12230,130
20230906,105800,1983868010,12240,12240,12240,12230,261
20230906,105700,1980674970,12240,12240,12240,12230,171
20230906,105600,1978582650,12240,12250,12250,12240,186
20230906,105500,1976305890,12250,12240,12250,12240,800
20230906,105400,1966513660,12240,12230,12240,12230,389
20230906,105300,1961755090,12230,12230,12230,12220,178
20230906,105200,1959579330,12230,12210,12240,12210,2523
20230906,105100,1928744450,12210,12220,12230,12210,453
20230906,105000,1923210330,12230,12220,12230,12210,1261
20230906,104900,1907805590,12230,12250,12250,12230,516
20230906,104800,1901494890,12230,12230,12250,12230,73
20230906,104700,1900601220,12230,12250,12270,12230,790
20230906,104600,1890924900,12270,12270,12270,12250,899
20230906,104500,1879902210,12300,12260,12300,12260,245
20230906,104400,1876895230,12260,12300,12300,12260,56
20230906,104300,1876208530,12290,12310,12310,12280,530
20230906,104200,1869694870,12320,12250,12330,12250,666
20230906,104100,1861497960,12300,12320,12330,12300,1082
20230906,104000,1848167640,12330,12220,12330,12220,971
20230906,103900,1836241590,12250,12260,12260,12250,752
20230906,103800,1827029190,12260,12220,12260,12210,1349
20230906,103700,1810544040,12220,12200,12220,12200,1451
20230906,103600,1792832070,12210,12220,12220,12210,598
20230906,103500,1785530470,12220,12230,12230,12220,117
20230906,103400,1784100620,12230,12240,12240,12230,233
20230906,103300,1781250970,12240,12290,12290,12240,704
20230906,103200,1772633920,12300,12310,12310,12300,13
20230906,103100,1772474010,12300,12240,12300,12240,133
20230906,103000,1770839460,12240,12210,12240,12210,201
20230906,102900,1768382920,12200,12200,12210,12200,876
20230906,102800,1757695220,12210,12220,12220,12210,51
20230906,102700,1757072400,12220,12220,12220,12220,24
20230906,102600,1756779120,12200,12210,12210,12200,2090
20230906,102500,1731279810,12220,12210,12220,12210,31
20230906,102400,1730901190,12210,12220,12220,12210,24
20230906,102300,1730608030,12220,12200,12220,12200,920
20230906,102200,1719380680,12200,12210,12210,12200,1245
20230906,102100,1704187380,12220,12230,12230,12220,166
20230906,102000,1702158840,12220,12210,12220,12210,296
20230906,101900,1698543980,12220,12260,12260,12210,950
20230906,101800,1686940460,12260,12250,12280,12230,659
20230906,101700,1678873320,12280,12240,12280,12240,529
20230906,101600,1672395080,12240,12240,12240,12240,76
20230906,101500,1671464840,12240,12240,12240,12210,2360
20230906,101400,1642628280,12240,12260,12260,12230,1863
20230906,101300,1619823020,12290,12300,12300,12260,412
20230906,101200,1614762440,12300,12330,12330,12300,118
20230906,101100,1613309850,12340,12310,12340,12310,305
20230906,101000,1609549180,12340,12340,12350,12300,4127
20230906,100900,1558767600,12330,12290,12330,12280,1943
20230906,100800,1534866770,12290,12290,12290,12290,448
20230906,100700,1529360850,12300,12270,12300,12270,276
20230906,100600,1525971430,12290,12290,12290,12270,350
20230906,100500,1521676410,12290,12260,12290,12260,322
20230906,100400,1517725840,12260,12290,12290,12260,1537
20230906,100300,1498869140,12290,12270,12290,12270,244
20230906,100200,1495871740,12270,12300,12300,12270,183
20230906,100100,1493625100,12310,12260,12330,12260,451
20230906,100000,1488075810,12260,12250,12320,12250,3317
20230906,095900,1447317340,12250,12200,12250,12200,67
20230906,095800,1446499180,12200,12230,12250,12200,804
20230906,095700,1436681190,12230,12240,12240,12230,22
20230906,095600,1436411920,12240,12240,12240,12240,48
20230906,095500,1435824400,12240,12240,12250,12210,320
20230906,095400,1431909490,12250,12250,12250,12240,382
20230906,095300,1427233500,12250,12220,12260,12200,397
20230906,095200,1422380010,12250,12190,12250,12190,3338
20230906,095100,1381626380,12190,12210,12230,12190,991
20230906,095000,1369539290,12230,12240,12240,12230,93
20230906,094900,1368401390,12250,12250,12260,12200,1109
20230906,094800,1354846570,12260,12210,12260,12200,1306
20230906,094700,1338896290,12210,12210,12230,12190,4170
20230906,094600,1288024750,12230,12250,12260,12200,3750
20230906,094500,1242208410,12260,12260,12260,12250,316
20230906,094400,1238336280,12260,12250,12260,12240,1188
20230906,094300,1223784970,12260,12250,12280,12250,118
20230906,094200,1222338600,12280,12240,12290,12240,447
20230906,094100,1216867020,12240,12270,12290,12240,3349
20230906,094000,1175805430,12270,12270,12290,12270,116
20230906,093900,1174381720,12270,12300,12300,12270,203
20230906,093800,1171885730,12300,12300,12300,12250,2208
20230906,093700,1144783080,12280,12300,12300,12280,703
20230906,093600,1136141280,12300,12270,12300,12270,779
20230906,093500,1126576690,12270,12280,12300,12250,1900
20230906,093400,1103282690,12300,12280,12300,12270,1483
20230906,093300,1085076400,12300,12280,12300,12280,468
20230906,093200,1079325120,12340,12310,12340,12280,1746
20230906,093100,1057860090,12340,12340,12350,12310,249
20230906,093000,1054790900,12350,12350,12350,12300,130
20230906,092900,1053185470,12350,12380,12380,12280,388
20230906,092800,1048403210,12380,12330,12380,12330,800
20230906,092700,1038528690,12330,12270,12340,12270,453
20230906,092600,1032968800,12270,12340,12340,12270,123
20230906,092500,1031458490,12350,12270,12350,12250,4583
20230906,092400,975231730,12270,12280,12330,12260,1330
20230906,092300,958914300,12310,12390,12390,12300,4216
20230906,092200,906892110,12390,12380,12390,12370,1339
20230906,092100,890314890,12380,12320,12380,12320,1016
20230906,092000,877776020,12320,12350,12350,12200,2707
20230906,091900,844496270,12350,12490,12490,12350,7678
20230906,091800,749081610,12500,12480,12500,12480,2835
20230906,091700,713662880,12480,12450,12480,12450,1332
20230906,091600,697057800,12450,12440,12460,12380,2514
20230906,091500,665780670,12450,12430,12460,12400,3906
20230906,091400,617230920,12370,12370,12430,12370,3751
20230906,091300,570776960,12380,12310,12380,12290,2983
20230906,091200,534006150,12310,12240,12320,12240,2031
20230906,091100,509070420,12240,12200,12240,12200,993
20230906,091000,496944360,12190,12200,12270,12190,368
20230906,090900,492455820,12200,12300,12300,12200,2502
20230906,090800,461878680,12290,12160,12370,12160,3662
20230906,090700,417051190,12150,12190,12190,12150,2169
20230906,090600,390664480,12170,12210,12210,12170,1953
20230906,090500,366848240,12210,12250,12250,12200,906
20230906,090400,355781500,12250,12240,12250,12150,1124
20230906,090300,342042540,12250,12200,12260,12200,1568
20230906,090200,322875510,12210,12180,12240,12130,14001
20230906,090100,152770480,12180,12250,12250,12110,4052
20230906,090000,103445220,12250,12350,12350,12200,8317