stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230911,194500,69819218670,13400,13400,13400,13400,32672
20230911,194400,69819218670,13400,13400,13400,13400,0
20230911,194300,69819218670,13400,13400,13400,13400,0
20230911,194200,69819218670,13400,13400,13400,13400,0
20230911,194100,69819218670,13400,13400,13400,13400,0
20230911,194000,69819218670,13400,13400,13400,13400,0
20230911,193900,69819218670,13400,13400,13400,13400,0
20230911,193800,69819218670,13400,13400,13400,13400,0
20230911,193700,69819218670,13400,13400,13400,13400,0
20230911,193600,69819218670,13400,13400,13400,13400,0
20230911,193500,69819218670,13400,13400,13400,13400,0
20230911,193400,69819218670,13400,13400,13400,13400,0
20230911,193300,69819218670,13400,13400,13400,13400,0
20230911,193200,69819218670,13400,13400,13400,13400,0
20230911,193100,69819218670,13400,13400,13400,13400,0
20230911,193000,69819218670,13400,13400,13400,13400,0
20230911,192900,69819218670,13400,13400,13400,13400,0
20230911,192800,69819218670,13400,13400,13400,13400,0
20230911,192700,69819218670,13400,13400,13400,13400,0
20230911,192600,69819218670,13400,13400,13400,13400,0
20230911,192500,69819218670,13400,13400,13400,13400,0
20230911,192400,69819218670,13400,13400,13400,13400,0
20230911,192300,69819218670,13400,13400,13400,13400,0
20230911,192200,69819218670,13400,13400,13400,13400,0
20230911,192100,69819218670,13400,13400,13400,13400,0
20230911,192000,69819218670,13400,13400,13400,13400,0
20230911,191900,69819218670,13400,13400,13400,13400,0
20230911,191800,69819218670,13400,13400,13400,13400,0
20230911,191700,69819218670,13400,13400,13400,13400,0
20230911,191600,69819218670,13400,13400,13400,13400,0
20230911,191500,69819218670,13400,13400,13400,13400,32672
20230911,191400,69819218670,13400,13400,13400,13400,0
20230911,191300,69819218670,13400,13400,13400,13400,0
20230911,191200,69819218670,13400,13400,13400,13400,0
20230911,191100,69819218670,13400,13400,13400,13400,0
20230911,191000,69819218670,13400,13400,13400,13400,0
20230911,190900,69819218670,13400,13400,13400,13400,0
20230911,190800,69819218670,13400,13400,13400,13400,0
20230911,190700,69819218670,13400,13400,13400,13400,0
20230911,190600,69819218670,13400,13400,13400,13400,0
20230911,190500,69819218670,13400,13400,13400,13400,0
20230911,190400,69819218670,13400,13400,13400,13400,0
20230911,190300,69819218670,13400,13400,13400,13400,0
20230911,190200,69819218670,13400,13400,13400,13400,0
20230911,190100,69819218670,13400,13400,13400,13400,0
20230911,190000,69819218670,13400,13400,13400,13400,0
20230911,185900,69819218670,13400,13400,13400,13400,0
20230911,185800,69819218670,13400,13400,13400,13400,0
20230911,185700,69819218670,13400,13400,13400,13400,0
20230911,185600,69819218670,13400,13400,13400,13400,0
20230911,185500,69819218670,13400,13400,13400,13400,0
20230911,185400,69819218670,13400,13400,13400,13400,0
20230911,185300,69819218670,13400,13400,13400,13400,0
20230911,185200,69819218670,13400,13400,13400,13400,0
20230911,185100,69819218670,13400,13400,13400,13400,0
20230911,185000,69819218670,13400,13400,13400,13400,0
20230911,184900,69819218670,13400,13400,13400,13400,0
20230911,184800,69819218670,13400,13400,13400,13400,0
20230911,184700,69819218670,13400,13400,13400,13400,0
20230911,184600,69819218670,13400,13400,13400,13400,0
20230911,184500,69819218670,13400,13400,13400,13400,32672
20230911,184400,69819218670,13400,13400,13400,13400,0
20230911,184300,69819218670,13400,13400,13400,13400,0
20230911,184200,69819218670,13400,13400,13400,13400,0
20230911,184100,69819218670,13400,13400,13400,13400,0
20230911,184000,69819218670,13400,13400,13400,13400,0
20230911,183900,69819218670,13400,13400,13400,13400,0
20230911,183800,69819218670,13400,13400,13400,13400,0
20230911,183700,69819218670,13400,13400,13400,13400,0
20230911,183600,69819218670,13400,13400,13400,13400,0
20230911,183500,69819218670,13400,13400,13400,13400,0
20230911,183400,69819218670,13400,13400,13400,13400,0
20230911,183300,69819218670,13400,13400,13400,13400,0
20230911,183200,69819218670,13400,13400,13400,13400,0
20230911,183100,69819218670,13400,13400,13400,13400,0
20230911,183000,69819218670,13400,13400,13400,13400,0
20230911,182900,69819218670,13400,13400,13400,13400,0
20230911,182800,69819218670,13400,13400,13400,13400,0
20230911,182700,69819218670,13400,13400,13400,13400,0
20230911,182600,69819218670,13400,13400,13400,13400,0
20230911,182500,69819218670,13400,13400,13400,13400,0
20230911,182400,69819218670,13400,13400,13400,13400,0
20230911,182300,69819218670,13400,13400,13400,13400,0
20230911,182200,69819218670,13400,13400,13400,13400,0
20230911,182100,69819218670,13400,13400,13400,13400,0
20230911,182000,69819218670,13400,13400,13400,13400,0
20230911,181900,69819218670,13400,13400,13400,13400,0
20230911,181800,69819218670,13400,13400,13400,13400,0
20230911,181700,69819218670,13400,13400,13400,13400,0
20230911,181600,69819218670,13400,13400,13400,13400,0
20230911,181500,69819218670,13400,13400,13400,13400,32672
20230911,181400,69819218670,13400,13400,13400,13400,0
20230911,181300,69819218670,13400,13400,13400,13400,0
20230911,181200,69819218670,13400,13400,13400,13400,0
20230911,181100,69819218670,13400,13400,13400,13400,0
20230911,181000,69819218670,13400,13400,13400,13400,0
20230911,180900,69819218670,13400,13400,13400,13400,0
20230911,180800,69819218670,13400,13400,13400,13400,0
20230911,180700,69819218670,13400,13400,13400,13400,0
20230911,180600,69819218670,13400,13400,13400,13400,0
20230911,180500,69819218670,13400,13400,13400,13400,0
20230911,180400,69819218670,13400,13400,13400,13400,0
20230911,180300,69819218670,13400,13400,13400,13400,0
20230911,180200,69819218670,13400,13400,13400,13400,0
20230911,180100,69819218670,13400,13400,13400,13400,0
20230911,180000,69819218670,13400,13400,13400,13400,0
20230911,175900,69819218670,13400,13400,13400,13400,0
20230911,175800,69819218670,13400,13400,13400,13400,0
20230911,175700,69819218670,13400,13400,13400,13400,0
20230911,175600,69819218670,13400,13400,13400,13400,0
20230911,175500,69819218670,13400,13400,13400,13400,0
20230911,175400,69819218670,13400,13400,13400,13400,0
20230911,175300,69819218670,13400,13400,13400,13400,0
20230911,175200,69819218670,13400,13400,13400,13400,0
20230911,175100,69819218670,13400,13400,13400,13400,0
20230911,175000,69819218670,13400,13400,13400,13400,0
20230911,174900,69819218670,13400,13400,13400,13400,0
20230911,174800,69819218670,13400,13400,13400,13400,0
20230911,174700,69819218670,13400,13400,13400,13400,0
20230911,174600,69819218670,13400,13400,13400,13400,0
20230911,174500,69819218670,13400,13400,13400,13400,32672
20230911,174400,69819218670,13400,13400,13400,13400,0
20230911,174300,69819218670,13400,13400,13400,13400,0
20230911,174200,69819218670,13400,13400,13400,13400,0
20230911,174100,69819218670,13400,13400,13400,13400,0
20230911,174000,69819218670,13400,13400,13400,13400,0
20230911,173900,69819218670,13400,13400,13400,13400,0
20230911,173800,69819218670,13400,13400,13400,13400,0
20230911,173700,69819218670,13400,13400,13400,13400,0
20230911,173600,69819218670,13400,13400,13400,13400,0
20230911,173500,69819218670,13400,13400,13400,13400,0
20230911,173400,69819218670,13400,13400,13400,13400,0
20230911,173300,69819218670,13400,13400,13400,13400,0
20230911,173200,69819218670,13400,13400,13400,13400,0
20230911,173100,69819218670,13400,13400,13400,13400,0
20230911,173000,69819218670,13400,13400,13400,13400,0
20230911,172900,69819218670,13400,13400,13400,13400,0
20230911,172800,69819218670,13400,13400,13400,13400,0
20230911,172700,69819218670,13400,13400,13400,13400,0
20230911,172600,69819218670,13400,13400,13400,13400,0
20230911,172500,69819218670,13400,13400,13400,13400,0
20230911,172400,69819218670,13400,13400,13400,13400,0
20230911,172300,69819218670,13400,13400,13400,13400,0
20230911,172200,69819218670,13400,13400,13400,13400,0
20230911,172100,69819218670,13400,13400,13400,13400,0
20230911,172000,69819218670,13400,13400,13400,13400,0
20230911,171900,69819218670,13400,13400,13400,13400,0
20230911,171800,69819218670,13400,13400,13400,13400,0
20230911,171700,69819218670,13400,13400,13400,13400,0
20230911,171600,69819218670,13400,13400,13400,13400,0
20230911,171500,69819218670,13400,13400,13400,13400,32672
20230911,171400,69819218670,13400,13400,13400,13400,0
20230911,171300,69819218670,13400,13400,13400,13400,0
20230911,171200,69819218670,13400,13400,13400,13400,0
20230911,171100,69819218670,13400,13400,13400,13400,0
20230911,171000,69819218670,13400,13400,13400,13400,0
20230911,170900,69819218670,13400,13400,13400,13400,0
20230911,170800,69819218670,13400,13400,13400,13400,0
20230911,170700,69819218670,13400,13400,13400,13400,0
20230911,170600,69819218670,13400,13400,13400,13400,0
20230911,170500,69819218670,13400,13400,13400,13400,0
20230911,170400,69819218670,13400,13400,13400,13400,0
20230911,170300,69819218670,13400,13400,13400,13400,0
20230911,170200,69819218670,13400,13400,13400,13400,0
20230911,170100,69819218670,13400,13400,13400,13400,0
20230911,170000,69819218670,13400,13400,13400,13400,0
20230911,165900,69819218670,13400,13400,13400,13400,0
20230911,165800,69819218670,13400,13400,13400,13400,0
20230911,165700,69819218670,13400,13400,13400,13400,0
20230911,165600,69819218670,13400,13400,13400,13400,0
20230911,165500,69819218670,13400,13400,13400,13400,0
20230911,165400,69819218670,13400,13400,13400,13400,0
20230911,165300,69819218670,13400,13400,13400,13400,0
20230911,165200,69819218670,13400,13400,13400,13400,0
20230911,165100,69819218670,13400,13400,13400,13400,0
20230911,165000,69819218670,13400,13400,13400,13400,0
20230911,164900,69819218670,13400,13400,13400,13400,0
20230911,164800,69819218670,13400,13400,13400,13400,0
20230911,164700,69819218670,13400,13400,13400,13400,0
20230911,164600,69819218670,13400,13400,13400,13400,0
20230911,164500,69819218670,13400,13400,13400,13400,32672
20230911,164400,69819218670,13400,13400,13400,13400,0
20230911,164300,69819218670,13400,13400,13400,13400,0
20230911,164200,69819218670,13400,13400,13400,13400,0
20230911,164100,69819218670,13400,13400,13400,13400,0
20230911,164000,69819218670,13400,13400,13400,13400,0
20230911,163900,69819218670,13400,13400,13400,13400,0
20230911,163800,69819218670,13400,13400,13400,13400,0
20230911,163700,69819218670,13400,13400,13400,13400,0
20230911,163600,69819218670,13400,13400,13400,13400,0
20230911,163500,69819218670,13400,13400,13400,13400,0
20230911,163400,69819218670,13400,13400,13400,13400,0
20230911,163300,69819218670,13400,13400,13400,13400,0
20230911,163200,69819218670,13400,13400,13400,13400,0
20230911,163100,69819218670,13400,13400,13400,13400,0
20230911,163000,69819218670,13400,13400,13400,13400,0
20230911,162900,69819218670,13400,13400,13400,13400,0
20230911,162800,69819218670,13400,13400,13400,13400,0
20230911,162700,69819218670,13400,13400,13400,13400,0
20230911,162600,69819218670,13400,13400,13400,13400,0
20230911,162500,69819218670,13400,13400,13400,13400,0
20230911,162400,69819218670,13400,13400,13400,13400,0
20230911,162300,69819218670,13400,13400,13400,13400,0
20230911,162200,69819218670,13400,13400,13400,13400,0
20230911,162100,69819218670,13400,13400,13400,13400,0
20230911,162000,69819218670,13400,13400,13400,13400,0
20230911,161900,69819218670,13400,13400,13400,13400,0
20230911,161800,69819218670,13400,13400,13400,13400,0
20230911,161700,69819218670,13400,13400,13400,13400,0
20230911,161600,69819218670,13400,13400,13400,13400,0
20230911,161500,69819218670,13400,13400,13400,13400,32672
20230911,161400,69819218670,13400,13400,13400,13400,0
20230911,161300,69819218670,13400,13400,13400,13400,0
20230911,161200,69819218670,13400,13400,13400,13400,0
20230911,161100,69819218670,13400,13400,13400,13400,0
20230911,161000,69819218670,13400,13400,13400,13400,0
20230911,160900,69819218670,13400,13400,13400,13400,0
20230911,160800,69819218670,13400,13400,13400,13400,0
20230911,160700,69819218670,13400,13400,13400,13400,0
20230911,160600,69819218670,13400,13400,13400,13400,0
20230911,160500,69819218670,13400,13400,13400,13400,0
20230911,160400,69819218670,13400,13400,13400,13400,0
20230911,160300,69819218670,13400,13400,13400,13400,0
20230911,160200,69819218670,13400,13400,13400,13400,0
20230911,160100,69819218670,13400,13400,13400,13400,0
20230911,160000,69819218670,13400,13400,13400,13400,0
20230911,155900,69819218670,13400,13400,13400,13400,0
20230911,155800,69819218670,13400,13400,13400,13400,0
20230911,155700,69819218670,13400,13400,13400,13400,0
20230911,155600,69819218670,13400,13400,13400,13400,0
20230911,155500,69819218670,13400,13400,13400,13400,0
20230911,155400,69819218670,13400,13400,13400,13400,0
20230911,155300,69819218670,13400,13400,13400,13400,0
20230911,155200,69819218670,13400,13400,13400,13400,0
20230911,155100,69819218670,13400,13400,13400,13400,0
20230911,155000,69819218670,13400,13400,13400,13400,0
20230911,154900,69819218670,13400,13400,13400,13400,0
20230911,154800,69819218670,13400,13400,13400,13400,0
20230911,154700,69819218670,13400,13400,13400,13400,0
20230911,154600,69819218670,13400,13400,13400,13400,0
20230911,154500,69819218670,13400,13400,13400,13400,32672
20230911,154400,69819218670,13400,13400,13400,13400,0
20230911,154300,69819218670,13400,13400,13400,13400,0
20230911,154200,69819218670,13400,13400,13400,13400,0
20230911,154100,69819218670,13400,13400,13400,13400,0
20230911,154000,69819218670,13400,13400,13400,13400,0
20230911,153900,69819218670,13400,13400,13400,13400,0
20230911,153800,69819218670,13400,13400,13400,13400,0
20230911,153700,69819218670,13400,13400,13400,13400,0
20230911,153600,69819218670,13400,13400,13400,13400,0
20230911,153500,69819218670,13400,13400,13400,13400,0
20230911,153400,69819218670,13400,13400,13400,13400,0
20230911,153300,69819218670,13400,13400,13400,13400,0
20230911,153200,69819218670,13400,13400,13400,13400,0
20230911,153100,69819218670,13400,13400,13400,13400,0
20230911,153000,69819218670,13400,13400,13400,13400,32672
20230911,152900,69381413870,13410,13410,13410,13410,0
20230911,152800,69381413870,13410,13410,13410,13410,0
20230911,152700,69381413870,13410,13410,13410,13410,0
20230911,152600,69381413870,13410,13410,13410,13410,0
20230911,152500,69381413870,13410,13410,13410,13410,0
20230911,152400,69381413870,13410,13410,13410,13410,0
20230911,152300,69381413870,13410,13410,13410,13410,0
20230911,152200,69381413870,13410,13410,13410,13410,0
20230911,152100,69381413870,13410,13410,13410,13410,0
20230911,152000,69381413870,13410,13410,13410,13410,0
20230911,151900,69381413870,13410,13410,13420,13380,9678
20230911,151800,69251711480,13420,13400,13420,13400,1962
20230911,151700,69225409060,13420,13420,13420,13400,1853
20230911,151600,69200557830,13420,13420,13430,13410,2772
20230911,151500,69163360190,13420,13440,13450,13420,4191
20230911,151400,69107073990,13440,13410,13450,13410,13016
20230911,151300,68932194930,13420,13440,13440,13380,8351
20230911,151200,68820173040,13440,13420,13440,13400,7367
20230911,151100,68721278760,13420,13420,13420,13380,8590
20230911,151000,68606207400,13420,13400,13420,13390,4279
20230911,150900,68548824290,13400,13360,13400,13360,7053
20230911,150800,68454524980,13370,13370,13370,13360,2040
20230911,150700,68427268590,13370,13400,13400,13370,9218
20230911,150600,68303886740,13390,13400,13400,13380,2478
20230911,150500,68270691020,13410,13420,13430,13400,2881
20230911,150400,68232034170,13420,13410,13420,13400,6287
20230911,150300,68147744490,13410,13400,13410,13390,5298
20230911,150200,68076736500,13400,13410,13410,13400,2673
20230911,150100,68040915770,13410,13350,13410,13340,10364
20230911,150000,67902257550,13350,13330,13350,13330,6086
20230911,145900,67821025910,13340,13350,13350,13330,629
20230911,145800,67812635060,13350,13340,13350,13330,1777
20230911,145700,67788941280,13350,13340,13350,13330,3680
20230911,145600,67739857170,13340,13350,13350,13330,5295
20230911,145500,67669242130,13350,13340,13350,13330,5186
20230911,145400,67600070670,13340,13340,13340,13320,2790
20230911,145300,67562872890,13330,13340,13340,13310,4230
20230911,145200,67506519670,13330,13350,13360,13330,5229
20230911,145100,67436764770,13350,13310,13360,13310,7621
20230911,145000,67335160660,13310,13260,13320,13260,3448
20230911,144900,67289353430,13260,13260,13260,13250,2269
20230911,144800,67259276640,13260,13260,13270,13250,907
20230911,144700,67247250410,13260,13240,13260,13240,2437
20230911,144600,67214951760,13250,13250,13260,13250,1579
20230911,144500,67194029560,13250,13240,13250,13220,7455
20230911,144400,67095428480,13230,13240,13250,13230,4744
20230911,144300,67032640450,13240,13260,13270,13240,5332
20230911,144200,66962010730,13270,13280,13280,13260,2202
20230911,144100,66932806910,13260,13290,13290,13260,4018
20230911,144000,66879477300,13290,13260,13290,13260,3090
20230911,143900,66838460270,13270,13240,13270,13230,3655
20230911,143800,66790023180,13250,13220,13250,13200,27050
20230911,143700,66432796110,13230,13270,13280,13210,15722
20230911,143600,66224631490,13270,13300,13300,13250,17681
20230911,143500,65989943090,13310,13310,13320,13300,2741
20230911,143400,65953484070,13300,13310,13320,13300,6597
20230911,143300,65865712640,13320,13310,13320,13300,2730
20230911,143200,65829381740,13310,13350,13350,13310,1929
20230911,143100,65803678170,13350,13330,13370,13320,3243
20230911,143000,65760393440,13340,13320,13340,13300,21020
20230911,142900,65480683570,13320,13350,13350,13320,5159
20230911,142800,65411881100,13350,13370,13370,13340,6259
20230911,142700,65328295160,13380,13370,13380,13370,4233
20230911,142600,65271698690,13370,13360,13370,13360,1634
20230911,142500,65249856530,13370,13340,13370,13340,4185
20230911,142400,65193996340,13340,13340,13340,13320,1834
20230911,142300,65169546550,13330,13340,13340,13320,3993
20230911,142200,65116325810,13330,13340,13340,13330,1188
20230911,142100,65100487220,13350,13330,13350,13330,6818
20230911,142000,65009514050,13340,13350,13350,13330,1733
20230911,141900,64986404500,13350,13350,13350,13340,2360
20230911,141800,64954913460,13340,13330,13350,13330,3301
20230911,141700,64910877440,13330,13340,13340,13320,1702
20230911,141600,64888183880,13330,13320,13340,13300,14512
20230911,141500,64695006410,13320,13360,13360,13310,12647
20230911,141400,64526416930,13350,13370,13380,13350,3394
20230911,141300,64481062130,13380,13380,13380,13360,4715
20230911,141200,64418032930,13380,13390,13400,13380,2114
20230911,141100,64389726730,13400,13360,13400,13360,3539
20230911,141000,64342380620,13360,13320,13370,13320,12212
20230911,140900,64179459560,13320,13340,13350,13310,11704
20230911,140800,64023474460,13340,13350,13360,13340,4966
20230911,140700,63957210240,13350,13360,13370,13350,12312
20230911,140600,63792782530,13360,13350,13380,13350,6157
20230911,140500,63710510710,13360,13380,13380,13350,18031
20230911,140400,63469601080,13370,13400,13410,13370,13936
20230911,140300,63283089250,13400,13440,13440,13400,4052
20230911,140200,63228699770,13440,13460,13460,13440,2711
20230911,140100,63192242160,13460,13440,13460,13430,9638
20230911,140000,63062635010,13430,13450,13450,13430,1764
20230911,135900,63038925780,13450,13440,13450,13440,1539
20230911,135800,63018226350,13450,13450,13450,13440,1782
20230911,135700,62994260450,13440,13440,13450,13440,473
20230911,135600,62987900680,13440,13450,13450,13430,2934
20230911,135500,62948468440,13460,13450,13460,13440,2533
20230911,135400,62914393030,13460,13440,13460,13440,3853
20230911,135300,62862583850,13440,13430,13450,13430,2878
20230911,135200,62823914430,13430,13430,13440,13420,1181
20230911,135100,62808055880,13420,13420,13420,13400,4065
20230911,135000,62753541260,13410,13420,13420,13410,2635
20230911,134900,62718203950,13420,13430,13430,13420,1182
20230911,134800,62702341120,13430,13440,13450,13420,2355
20230911,134700,62670696480,13450,13470,13470,13450,2554
20230911,134600,62636309200,13470,13420,13470,13420,7807
20230911,134500,62531275790,13420,13410,13420,13390,4617
20230911,134400,62469399090,13400,13400,13400,13390,7042
20230911,134300,62375068790,13400,13390,13420,13380,4649
20230911,134200,62312784460,13380,13410,13420,13380,7051
20230911,134100,62218332410,13410,13450,13450,13410,2136
20230911,134000,62189644670,13460,13420,13460,13410,3579
20230911,133900,62141583040,13430,13410,13440,13380,19581
20230911,133800,61879296130,13410,13460,13460,13410,13986
20230911,133700,61691480740,13450,13460,13470,13450,2895
20230911,133600,61652507310,13460,13460,13470,13450,1771
20230911,133500,61628669160,13460,13480,13480,13450,5436
20230911,133400,61555482470,13480,13500,13500,13480,2151
20230911,133300,61526471170,13500,13480,13500,13480,5244
20230911,133200,61455743210,13480,13470,13480,13460,1772
20230911,133100,61431874410,13470,13450,13470,13450,2888
20230911,133000,61392994060,13450,13440,13460,13440,1881
20230911,132900,61367694730,13440,13440,13450,13440,3635
20230911,132800,61318828000,13450,13460,13470,13440,3686
20230911,132700,61269234630,13460,13460,13460,13450,3090
20230911,132600,61227656020,13460,13440,13480,13440,6799
20230911,132500,61136158230,13440,13440,13450,13440,1603
20230911,132400,61114613380,13440,13440,13450,13440,1972
20230911,132300,61088109220,13450,13440,13450,13440,2325
20230911,132200,61056854180,13440,13440,13450,13430,1229
20230911,132100,61040336750,13440,13430,13440,13420,2793
20230911,132000,61002823140,13420,13430,13440,13420,6075
20230911,131900,60921275150,13440,13460,13460,13430,5087
20230911,131800,60852881790,13450,13460,13460,13450,897
20230911,131700,60840813430,13460,13460,13470,13460,1416
20230911,131600,60821752380,13470,13460,13470,13460,2215
20230911,131500,60791925630,13470,13470,13470,13460,1131
20230911,131400,60776698110,13460,13480,13480,13460,1911
20230911,131300,60750942430,13480,13490,13490,13440,3504
20230911,131200,60703764120,13490,13440,13500,13420,8405
20230911,131100,60590689040,13430,13430,13440,13420,3247
20230911,131000,60547064210,13420,13440,13440,13420,5267
20230911,130900,60476326420,13440,13460,13460,13440,5168
20230911,130800,60406824270,13460,13450,13470,13440,4399
20230911,130700,60347622890,13440,13430,13450,13420,4304
20230911,130600,60289810300,13440,13450,13450,13430,4384
20230911,130500,60230898330,13450,13450,13450,13430,4000
20230911,130400,60177130510,13440,13490,13490,13440,6278
20230911,130300,60092623870,13490,13460,13500,13450,3539
20230911,130200,60044961710,13460,13490,13490,13460,2308
20230911,130100,60013866880,13500,13510,13510,13490,2391
20230911,130000,59981598470,13510,13500,13540,13500,19308
20230911,125900,59720846140,13500,13460,13510,13440,14492
20230911,125800,59525377990,13460,13490,13490,13450,2822
20230911,125700,59487388530,13480,13460,13490,13450,4258
20230911,125600,59430045970,13460,13460,13480,13460,1614
20230911,125500,59408306050,13460,13440,13460,13440,8098
20230911,125400,59299415740,13430,13440,13450,13430,1614
20230911,125300,59277723660,13450,13450,13460,13410,13801
20230911,125200,59092417120,13440,13480,13480,13440,6373
20230911,125100,59006674130,13480,13450,13490,13450,7284
20230911,125000,58908592830,13460,13490,13490,13440,9209
20230911,124900,58784638170,13480,13490,13500,13480,4175
20230911,124800,58728314540,13490,13490,13500,13490,5703
20230911,124700,58651358310,13490,13530,13530,13490,20323
20230911,124600,58376867510,13530,13530,13540,13520,4064
20230911,124500,58321880730,13520,13540,13550,13520,3312
20230911,124400,58277062930,13540,13540,13550,13540,2288
20230911,124300,58246076610,13550,13540,13550,13540,1835
20230911,124200,58221227860,13540,13540,13550,13530,2293
20230911,124100,58190179280,13540,13530,13540,13530,1444
20230911,124000,58170631700,13540,13540,13540,13520,480
20230911,123900,58164137220,13540,13530,13560,13530,5174
20230911,123800,58094064050,13530,13530,13530,13510,2375
20230911,123700,58061942230,13520,13530,13540,13520,960
20230911,123600,58048961630,13530,13550,13550,13530,2769
20230911,123500,58011475570,13540,13520,13550,13510,5563
20230911,123400,57936208810,13500,13510,13510,13500,5161
20230911,123300,57866502750,13500,13520,13530,13500,5971
20230911,123200,57785855550,13530,13530,13540,13520,5473
20230911,123100,57711813510,13540,13560,13560,13540,3154
20230911,123000,57669070550,13560,13540,13570,13530,11320
20230911,122900,57515690320,13530,13530,13540,13520,1421
20230911,122800,57496463890,13540,13520,13540,13510,2658
20230911,122700,57460512510,13520,13490,13520,13490,4470
20230911,122600,57400138810,13500,13520,13530,13500,2837
20230911,122500,57361823300,13520,13470,13520,13470,2831
20230911,122400,57323626090,13480,13440,13480,13430,6634
20230911,122300,57234413350,13450,13450,13460,13430,4744
20230911,122200,57170645930,13450,13500,13500,13420,17728
20230911,122100,56932348170,13500,13510,13510,13480,6465
20230911,122000,56845073910,13510,13500,13530,13500,1593
20230911,121900,56823542440,13500,13530,13530,13500,5998
20230911,121800,56742496270,13530,13560,13570,13520,7356
20230911,121700,56642889500,13570,13580,13580,13550,4321
20230911,121600,56584268420,13550,13570,13580,13540,7231
20230911,121500,56486195250,13570,13570,13580,13540,16971
20230911,121400,56256045310,13570,13550,13570,13520,11893
20230911,121300,56094897340,13560,13510,13560,13500,10334
20230911,121200,55955005310,13510,13500,13510,13490,3378
20230911,121100,55909402480,13500,13500,13500,13480,5466
20230911,121000,55835634560,13500,13520,13520,13500,7116
20230911,120900,55739484140,13510,13500,13520,13490,5568
20230911,120800,55664282550,13500,13450,13510,13440,5586
20230911,120700,55588984290,13450,13440,13450,13420,2000
20230911,120600,55562112370,13430,13430,13440,13420,1673
20230911,120500,55539643650,13440,13430,13440,13420,3738
20230911,120400,55489440450,13420,13420,13430,13420,2405
20230911,120300,55457163420,13420,13420,13430,13410,6109
20230911,120200,55375209020,13410,13430,13440,13410,6055
20230911,120100,55293945350,13440,13440,13440,13410,8532
20230911,120000,55179451970,13420,13460,13460,13410,14084
20230911,115900,54990306070,13480,13520,13520,13460,7628
20230911,115800,54887372390,13520,13520,13530,13510,3975
20230911,115700,54833625610,13520,13530,13540,13520,3638
20230911,115600,54784410850,13510,13490,13530,13490,3234
20230911,115500,54740709610,13500,13470,13500,13460,3077
20230911,115400,54699258770,13460,13520,13520,13450,8951
20230911,115300,54578542540,13520,13540,13550,13510,6831
20230911,115200,54486121500,13530,13490,13530,13480,9151
20230911,115100,54362444530,13490,13480,13520,13440,9835
20230911,115000,54229767380,13480,13420,13490,13420,9331
20230911,114900,54104185070,13420,13480,13490,13420,10898
20230911,114800,53957474280,13480,13410,13500,13400,9827
20230911,114700,53825456290,13420,13410,13420,13380,16932
20230911,114600,53598652600,13410,13420,13430,13380,18314
20230911,114500,53353132750,13430,13390,13470,13380,21942
20230911,114400,53058806600,13390,13510,13510,13380,47650
20230911,114300,52419145040,13510,13530,13580,13510,14610
20230911,114200,52221376340,13530,13540,13550,13520,6058
20230911,114100,52139400530,13540,13520,13570,13510,10461
20230911,114000,51997794760,13520,13500,13520,13480,5114
20230911,113900,51928732490,13500,13530,13530,13490,5656
20230911,113800,51852330230,13520,13470,13540,13470,16380
20230911,113700,51631322740,13460,13530,13530,13450,23856
20230911,113600,51309886570,13530,13490,13540,13480,18300
20230911,113500,51062499890,13480,13530,13530,13480,28795
20230911,113400,50673697050,13530,13530,13560,13500,34921
20230911,113300,50201600980,13520,13590,13620,13520,22224
20230911,113200,49900394140,13620,13630,13650,13580,22499
20230911,113100,49593873460,13630,13620,13640,13600,13124
20230911,113000,49415081510,13610,13610,13670,13610,28322
20230911,112900,49028861740,13610,13560,13610,13550,12479
20230911,112800,48859289970,13560,13580,13580,13550,9353
20230911,112700,48732490240,13580,13550,13620,13550,16730
20230911,112600,48505023900,13570,13550,13570,13530,19628
20230911,112500,48239211000,13550,13580,13580,13500,52875
20230911,112400,47524133700,13580,13680,13680,13580,25180
20230911,112300,47180763500,13680,13610,13690,13570,27378
20230911,112200,46807489770,13600,13600,13670,13590,26542
20230911,112100,46445357130,13590,13660,13670,13550,57169
20230911,112000,45667549660,13670,13710,13730,13600,59592
20230911,111900,44853850430,13720,13770,13800,13710,23760
20230911,111800,44526782380,13780,13840,13850,13670,84990
20230911,111700,43359397120,13840,13770,13840,13760,37557
20230911,111600,42840681470,13760,13860,13870,13710,76915
20230911,111500,41782421100,13870,13930,13940,13810,65674
20230911,111400,40871412730,13930,13840,13940,13760,94071
20230911,111300,39567586180,13840,13810,13860,13700,109691
20230911,111200,38057635670,13820,13980,13990,13720,123759
20230911,111100,36349564690,13970,13940,14130,13930,139935
20230911,111000,34383256730,13950,13920,14040,13890,126231
20230911,110900,32618807610,13910,14130,14240,13810,182843
20230911,110800,30049324820,14140,14240,14370,14070,228949
20230911,110700,26788065050,14250,14540,14540,14220,228107
20230911,110600,23517291310,14540,14710,14740,14480,175978
20230911,110500,20949664770,14710,14610,14830,14550,286449
20230911,110400,16741249800,14610,14430,14750,14420,591123
20230911,110300,8118793890,14160,14160,14160,14160,0
20230911,110200,8118793890,14160,14160,14160,14160,0
20230911,110100,8118793890,14160,13300,14160,13300,144241
20230911,110000,6127572690,13310,13290,13320,13280,8791
20230911,105900,6010619110,13300,13290,13310,13280,12512
20230911,105800,5844288350,13290,13280,13300,13270,13807
20230911,105700,5660822430,13280,13270,13290,13250,17401
20230911,105600,5429908620,13260,13240,13260,13210,19758
20230911,105500,5168484250,13230,13180,13240,13180,19635
20230911,105400,4909304020,13180,13180,13190,13170,10338
20230911,105300,4773053370,13180,13160,13200,13160,18196
20230911,105200,4533078310,13170,13160,13180,13150,11336
20230911,105100,4383887570,13170,13150,13200,13140,22380
20230911,105000,4089128890,13160,13060,13160,13050,16602
20230911,104900,3871417580,13050,12990,13060,12980,29828
20230911,104800,3483298950,13000,12920,13040,12910,14305
20230911,104700,3297405050,12920,12890,12920,12870,2977
20230911,104600,3258998210,12890,12870,12910,12870,5907
20230911,104500,3182817360,12870,12790,12870,12780,5624
20230911,104400,3110653270,12780,12790,12790,12770,1361
20230911,104300,3093259760,12780,12740,12780,12740,4084
20230911,104200,3041133000,12750,12740,12770,12740,1543
20230911,104100,3021448480,12740,12750,12750,12740,1038
20230911,104000,3008216780,12750,12770,12780,12750,219
20230911,103900,3005421390,12780,12780,12790,12780,1059
20230911,103800,2991886690,12780,12720,12780,12720,2452
20230911,103700,2960616660,12700,12710,12710,12700,187
20230911,103600,2958241050,12690,12700,12700,12690,616
20230911,103500,2950419010,12700,12700,12700,12700,168
20230911,103400,2948285410,12700,12690,12700,12690,534
20230911,103300,2941508350,12670,12690,12690,12660,1112
20230911,103200,2927426390,12690,12690,12690,12660,3490
20230911,103100,2883230160,12690,12680,12690,12680,52
20230911,103000,2882570490,12680,12660,12680,12660,733
20230911,102900,2873277000,12660,12670,12680,12650,5728
20230911,102800,2800766360,12670,12670,12680,12660,388
20230911,102700,2795852340,12670,12670,12670,12660,999
20230911,102600,2783195110,12660,12670,12680,12660,3756
20230911,102500,2735608820,12670,12680,12680,12670,1524
20230911,102400,2716284620,12680,12680,12690,12680,461
20230911,102300,2710437270,12690,12680,12690,12670,700
20230911,102200,2701559350,12680,12680,12690,12680,2260
20230911,102100,2672889310,12680,12670,12690,12670,457
20230911,102000,2667093420,12680,12680,12690,12670,249
20230911,101900,2663936090,12680,12680,12690,12680,796
20230911,101800,2653841860,12680,12690,12690,12680,310
20230911,101700,2649908090,12690,12680,12690,12670,5600
20230911,101600,2578902240,12680,12690,12690,12680,247
20230911,101500,2575770250,12680,12690,12690,12680,1026
20230911,101400,2562756530,12690,12690,12690,12690,1442
20230911,101300,2544457550,12690,12690,12690,12690,260
20230911,101200,2541158150,12700,12700,12700,12690,535
20230911,101100,2534367920,12690,12700,12700,12690,342
20230911,101000,2530027930,12690,12690,12700,12690,381
20230911,100900,2525191500,12700,12690,12700,12690,870
20230911,100800,2514149330,12700,12700,12710,12690,1130
20230911,100700,2499798340,12700,12710,12710,12700,333
20230911,100600,2495568130,12710,12720,12720,12700,1648
20230911,100500,2474617940,12720,12740,12740,12720,771
20230911,100400,2464805080,12740,12750,12750,12730,2027
20230911,100300,2438986060,12750,12740,12760,12740,865
20230911,100200,2427956630,12740,12750,12760,12720,1174
20230911,100100,2413001880,12760,12730,12760,12720,501
20230911,100000,2406615670,12730,12710,12730,12690,4138
20230911,095900,2354053800,12720,12710,12720,12700,610
20230911,095800,2346299760,12710,12710,12720,12700,410
20230911,095700,2341089480,12720,12730,12730,12700,1504
20230911,095600,2321958420,12720,12750,12770,12720,3455
20230911,095500,2277916790,12740,12730,12740,12720,2344
20230911,095400,2248082190,12730,12700,12730,12690,651
20230911,095300,2239812860,12700,12680,12700,12670,1131
20230911,095200,2225467520,12680,12680,12680,12660,479
20230911,095100,2219399280,12670,12670,12670,12650,1905
20230911,095000,2195282260,12650,12670,12680,12650,2411
20230911,094900,2164757270,12690,12690,12690,12690,250
20230911,094800,2161584770,12660,12680,12690,12660,1789
20230911,094700,2138910070,12680,12670,12700,12670,1617
20230911,094600,2118400810,12670,12650,12670,12650,6365
20230911,094500,2037824930,12650,12650,12650,12630,17494
20230911,094400,1816617170,12650,12650,12660,12650,719
20230911,094300,1807516010,12650,12650,12660,12650,1212
20230911,094200,1792179160,12660,12660,12660,12650,1074
20230911,094100,1778587070,12660,12670,12670,12650,6110
20230911,094000,1701241870,12660,12670,12680,12660,2158
20230911,093900,1673906130,12670,12680,12680,12670,3104
20230911,093800,1634555660,12680,12690,12700,12680,1508
20230911,093700,1615422520,12700,12700,12700,12690,1940
20230911,093600,1590795930,12700,12700,12700,12700,470
20230911,093500,1584826930,12700,12700,12710,12700,2369
20230911,093400,1554739780,12710,12710,12710,12700,210
20230911,093300,1552070760,12710,12710,12710,12710,754
20230911,093200,1542487420,12710,12720,12720,12710,2060
20230911,093100,1516302290,12710,12720,12720,12710,668
20230911,093000,1507812000,12720,12710,12720,12710,321
20230911,092900,1503729030,12720,12730,12740,12710,2430
20230911,092800,1472804470,12740,12720,12740,12720,305
20230911,092700,1468921960,12720,12710,12720,12710,2182
20230911,092600,1441180490,12700,12700,12700,12700,0
20230911,092500,1441180490,12700,12690,12700,12690,2075
20230911,092400,1414828770,12700,12690,12700,12690,257
20230911,092300,1411567390,12690,12690,12700,12690,988
20230911,092200,1399029650,12690,12690,12690,12690,452
20230911,092100,1393293770,12690,12670,12700,12670,3833
20230911,092000,1344661800,12680,12680,12690,12670,1330
20230911,091900,1327804200,12680,12690,12700,12680,1745
20230911,091800,1305658510,12700,12670,12710,12660,5219
20230911,091700,1239443200,12660,12650,12670,12650,1946
20230911,091600,1214814820,12650,12650,12660,12650,5142
20230911,091500,1149752980,12650,12660,12680,12650,6328
20230911,091400,1069658560,12660,12660,12680,12660,3720
20230911,091300,1022545310,12660,12670,12680,12660,2280
20230911,091200,993665030,12670,12720,12720,12660,17581
20230911,091100,770615850,12710,12730,12730,12710,9247
20230911,091000,652976610,12730,12730,12740,12720,1157
20230911,090900,638251860,12720,12740,12740,12700,10050
20230911,090800,510437790,12740,12760,12760,12740,1422
20230911,090700,492306310,12750,12740,12760,12730,2495
20230911,090600,460501800,12740,12770,12770,12730,6157
20230911,090500,381980100,12760,12760,12780,12760,1969
20230911,090400,356838930,12760,12810,12810,12760,6959
20230911,090300,267836120,12800,12830,12840,12800,4521
20230911,090200,209884700,12830,12820,12850,12810,948
20230911,090100,197732040,12810,12800,12840,12800,4517
20230911,090000,139876400,12810,12880,12910,12800,10876