stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230912,194600,16517427830,12870,12870,12870,12870,16391
20230912,194500,16517427830,12870,12870,12870,12870,0
20230912,194400,16517427830,12870,12870,12870,12870,0
20230912,194300,16517427830,12870,12870,12870,12870,0
20230912,194200,16517427830,12870,12870,12870,12870,0
20230912,194100,16517427830,12870,12870,12870,12870,0
20230912,194000,16517427830,12870,12870,12870,12870,0
20230912,193900,16517427830,12870,12870,12870,12870,0
20230912,193800,16517427830,12870,12870,12870,12870,0
20230912,193700,16517427830,12870,12870,12870,12870,0
20230912,193600,16517427830,12870,12870,12870,12870,0
20230912,193500,16517427830,12870,12870,12870,12870,0
20230912,193400,16517427830,12870,12870,12870,12870,0
20230912,193300,16517427830,12870,12870,12870,12870,0
20230912,193200,16517427830,12870,12870,12870,12870,0
20230912,193100,16517427830,12870,12870,12870,12870,0
20230912,193000,16517427830,12870,12870,12870,12870,0
20230912,192900,16517427830,12870,12870,12870,12870,0
20230912,192800,16517427830,12870,12870,12870,12870,0
20230912,192700,16517427830,12870,12870,12870,12870,0
20230912,192600,16517427830,12870,12870,12870,12870,0
20230912,192500,16517427830,12870,12870,12870,12870,0
20230912,192400,16517427830,12870,12870,12870,12870,0
20230912,192300,16517427830,12870,12870,12870,12870,0
20230912,192200,16517427830,12870,12870,12870,12870,0
20230912,192100,16517427830,12870,12870,12870,12870,0
20230912,192000,16517427830,12870,12870,12870,12870,0
20230912,191900,16517427830,12870,12870,12870,12870,0
20230912,191800,16517427830,12870,12870,12870,12870,0
20230912,191700,16517427830,12870,12870,12870,12870,0
20230912,191600,16517427830,12870,12870,12870,12870,16391
20230912,191500,16517427830,12870,12870,12870,12870,0
20230912,191400,16517427830,12870,12870,12870,12870,0
20230912,191300,16517427830,12870,12870,12870,12870,0
20230912,191200,16517427830,12870,12870,12870,12870,0
20230912,191100,16517427830,12870,12870,12870,12870,0
20230912,191000,16517427830,12870,12870,12870,12870,0
20230912,190900,16517427830,12870,12870,12870,12870,0
20230912,190800,16517427830,12870,12870,12870,12870,0
20230912,190700,16517427830,12870,12870,12870,12870,0
20230912,190600,16517427830,12870,12870,12870,12870,0
20230912,190500,16517427830,12870,12870,12870,12870,0
20230912,190400,16517427830,12870,12870,12870,12870,0
20230912,190300,16517427830,12870,12870,12870,12870,0
20230912,190200,16517427830,12870,12870,12870,12870,0
20230912,190100,16517427830,12870,12870,12870,12870,0
20230912,190000,16517427830,12870,12870,12870,12870,0
20230912,185900,16517427830,12870,12870,12870,12870,0
20230912,185800,16517427830,12870,12870,12870,12870,0
20230912,185700,16517427830,12870,12870,12870,12870,0
20230912,185600,16517427830,12870,12870,12870,12870,0
20230912,185500,16517427830,12870,12870,12870,12870,0
20230912,185400,16517427830,12870,12870,12870,12870,0
20230912,185300,16517427830,12870,12870,12870,12870,0
20230912,185200,16517427830,12870,12870,12870,12870,0
20230912,185100,16517427830,12870,12870,12870,12870,0
20230912,185000,16517427830,12870,12870,12870,12870,0
20230912,184900,16517427830,12870,12870,12870,12870,0
20230912,184800,16517427830,12870,12870,12870,12870,0
20230912,184700,16517427830,12870,12870,12870,12870,0
20230912,184600,16517427830,12870,12870,12870,12870,16391
20230912,184500,16517427830,12870,12870,12870,12870,0
20230912,184400,16517427830,12870,12870,12870,12870,0
20230912,184300,16517427830,12870,12870,12870,12870,0
20230912,184200,16517427830,12870,12870,12870,12870,0
20230912,184100,16517427830,12870,12870,12870,12870,0
20230912,184000,16517427830,12870,12870,12870,12870,0
20230912,183900,16517427830,12870,12870,12870,12870,0
20230912,183800,16517427830,12870,12870,12870,12870,0
20230912,183700,16517427830,12870,12870,12870,12870,0
20230912,183600,16517427830,12870,12870,12870,12870,0
20230912,183500,16517427830,12870,12870,12870,12870,0
20230912,183400,16517427830,12870,12870,12870,12870,0
20230912,183300,16517427830,12870,12870,12870,12870,0
20230912,183200,16517427830,12870,12870,12870,12870,0
20230912,183100,16517427830,12870,12870,12870,12870,0
20230912,183000,16517427830,12870,12870,12870,12870,0
20230912,182900,16517427830,12870,12870,12870,12870,0
20230912,182800,16517427830,12870,12870,12870,12870,0
20230912,182700,16517427830,12870,12870,12870,12870,0
20230912,182600,16517427830,12870,12870,12870,12870,0
20230912,182500,16517427830,12870,12870,12870,12870,0
20230912,182400,16517427830,12870,12870,12870,12870,0
20230912,182300,16517427830,12870,12870,12870,12870,0
20230912,182200,16517427830,12870,12870,12870,12870,0
20230912,182100,16517427830,12870,12870,12870,12870,0
20230912,182000,16517427830,12870,12870,12870,12870,0
20230912,181900,16517427830,12870,12870,12870,12870,0
20230912,181800,16517427830,12870,12870,12870,12870,0
20230912,181700,16517427830,12870,12870,12870,12870,0
20230912,181600,16517427830,12870,12870,12870,12870,16391
20230912,181500,16517427830,12870,12870,12870,12870,0
20230912,181400,16517427830,12870,12870,12870,12870,0
20230912,181300,16517427830,12870,12870,12870,12870,0
20230912,181200,16517427830,12870,12870,12870,12870,0
20230912,181100,16517427830,12870,12870,12870,12870,0
20230912,181000,16517427830,12870,12870,12870,12870,0
20230912,180900,16517427830,12870,12870,12870,12870,0
20230912,180800,16517427830,12870,12870,12870,12870,0
20230912,180700,16517427830,12870,12870,12870,12870,0
20230912,180600,16517427830,12870,12870,12870,12870,0
20230912,180500,16517427830,12870,12870,12870,12870,0
20230912,180400,16517427830,12870,12870,12870,12870,0
20230912,180300,16517427830,12870,12870,12870,12870,0
20230912,180200,16517427830,12870,12870,12870,12870,0
20230912,180100,16517427830,12870,12870,12870,12870,0
20230912,180000,16517427830,12870,12870,12870,12870,0
20230912,175900,16517427830,12870,12870,12870,12870,0
20230912,175800,16517427830,12870,12870,12870,12870,0
20230912,175700,16517427830,12870,12870,12870,12870,0
20230912,175600,16517427830,12870,12870,12870,12870,0
20230912,175500,16517427830,12870,12870,12870,12870,0
20230912,175400,16517427830,12870,12870,12870,12870,0
20230912,175300,16517427830,12870,12870,12870,12870,0
20230912,175200,16517427830,12870,12870,12870,12870,0
20230912,175100,16517427830,12870,12870,12870,12870,0
20230912,175000,16517427830,12870,12870,12870,12870,0
20230912,174900,16517427830,12870,12870,12870,12870,0
20230912,174800,16517427830,12870,12870,12870,12870,0
20230912,174700,16517427830,12870,12870,12870,12870,0
20230912,174600,16517427830,12870,12870,12870,12870,16391
20230912,174500,16517427830,12870,12870,12870,12870,0
20230912,174400,16517427830,12870,12870,12870,12870,0
20230912,174300,16517427830,12870,12870,12870,12870,0
20230912,174200,16517427830,12870,12870,12870,12870,0
20230912,174100,16517427830,12870,12870,12870,12870,0
20230912,174000,16517427830,12870,12870,12870,12870,0
20230912,173900,16517427830,12870,12870,12870,12870,0
20230912,173800,16517427830,12870,12870,12870,12870,0
20230912,173700,16517427830,12870,12870,12870,12870,0
20230912,173600,16517427830,12870,12870,12870,12870,0
20230912,173500,16517427830,12870,12870,12870,12870,0
20230912,173400,16517427830,12870,12870,12870,12870,0
20230912,173300,16517427830,12870,12870,12870,12870,0
20230912,173200,16517427830,12870,12870,12870,12870,0
20230912,173100,16517427830,12870,12870,12870,12870,0
20230912,173000,16517427830,12870,12870,12870,12870,0
20230912,172900,16517427830,12870,12870,12870,12870,0
20230912,172800,16517427830,12870,12870,12870,12870,0
20230912,172700,16517427830,12870,12870,12870,12870,0
20230912,172600,16517427830,12870,12870,12870,12870,0
20230912,172500,16517427830,12870,12870,12870,12870,0
20230912,172400,16517427830,12870,12870,12870,12870,0
20230912,172300,16517427830,12870,12870,12870,12870,0
20230912,172200,16517427830,12870,12870,12870,12870,0
20230912,172100,16517427830,12870,12870,12870,12870,0
20230912,172000,16517427830,12870,12870,12870,12870,0
20230912,171900,16517427830,12870,12870,12870,12870,0
20230912,171800,16517427830,12870,12870,12870,12870,0
20230912,171700,16517427830,12870,12870,12870,12870,0
20230912,171600,16517427830,12870,12870,12870,12870,16391
20230912,171500,16517427830,12870,12870,12870,12870,0
20230912,171400,16517427830,12870,12870,12870,12870,0
20230912,171300,16517427830,12870,12870,12870,12870,0
20230912,171200,16517427830,12870,12870,12870,12870,0
20230912,171100,16517427830,12870,12870,12870,12870,0
20230912,171000,16517427830,12870,12870,12870,12870,0
20230912,170900,16517427830,12870,12870,12870,12870,0
20230912,170800,16517427830,12870,12870,12870,12870,0
20230912,170700,16517427830,12870,12870,12870,12870,0
20230912,170600,16517427830,12870,12870,12870,12870,0
20230912,170500,16517427830,12870,12870,12870,12870,0
20230912,170400,16517427830,12870,12870,12870,12870,0
20230912,170300,16517427830,12870,12870,12870,12870,0
20230912,170200,16517427830,12870,12870,12870,12870,0
20230912,170100,16517427830,12870,12870,12870,12870,0
20230912,170000,16517427830,12870,12870,12870,12870,0
20230912,165900,16517427830,12870,12870,12870,12870,0
20230912,165800,16517427830,12870,12870,12870,12870,0
20230912,165700,16517427830,12870,12870,12870,12870,0
20230912,165600,16517427830,12870,12870,12870,12870,0
20230912,165500,16517427830,12870,12870,12870,12870,0
20230912,165400,16517427830,12870,12870,12870,12870,0
20230912,165300,16517427830,12870,12870,12870,12870,0
20230912,165200,16517427830,12870,12870,12870,12870,0
20230912,165100,16517427830,12870,12870,12870,12870,0
20230912,165000,16517427830,12870,12870,12870,12870,0
20230912,164900,16517427830,12870,12870,12870,12870,0
20230912,164800,16517427830,12870,12870,12870,12870,0
20230912,164700,16517427830,12870,12870,12870,12870,0
20230912,164600,16517427830,12870,12870,12870,12870,16391
20230912,164500,16517427830,12870,12870,12870,12870,0
20230912,164400,16517427830,12870,12870,12870,12870,0
20230912,164300,16517427830,12870,12870,12870,12870,0
20230912,164200,16517427830,12870,12870,12870,12870,0
20230912,164100,16517427830,12870,12870,12870,12870,0
20230912,164000,16517427830,12870,12870,12870,12870,0
20230912,163900,16517427830,12870,12870,12870,12870,0
20230912,163800,16517427830,12870,12870,12870,12870,0
20230912,163700,16517427830,12870,12870,12870,12870,0
20230912,163600,16517427830,12870,12870,12870,12870,0
20230912,163500,16517427830,12870,12870,12870,12870,0
20230912,163400,16517427830,12870,12870,12870,12870,0
20230912,163300,16517427830,12870,12870,12870,12870,0
20230912,163200,16517427830,12870,12870,12870,12870,0
20230912,163100,16517427830,12870,12870,12870,12870,0
20230912,163000,16517427830,12870,12870,12870,12870,0
20230912,162900,16517427830,12870,12870,12870,12870,0
20230912,162800,16517427830,12870,12870,12870,12870,0
20230912,162700,16517427830,12870,12870,12870,12870,0
20230912,162600,16517427830,12870,12870,12870,12870,0
20230912,162500,16517427830,12870,12870,12870,12870,0
20230912,162400,16517427830,12870,12870,12870,12870,0
20230912,162300,16517427830,12870,12870,12870,12870,0
20230912,162200,16517427830,12870,12870,12870,12870,0
20230912,162100,16517427830,12870,12870,12870,12870,0
20230912,162000,16517427830,12870,12870,12870,12870,0
20230912,161900,16517427830,12870,12870,12870,12870,0
20230912,161800,16517427830,12870,12870,12870,12870,0
20230912,161700,16517427830,12870,12870,12870,12870,0
20230912,161600,16517427830,12870,12870,12870,12870,16391
20230912,161500,16517427830,12870,12870,12870,12870,0
20230912,161400,16517427830,12870,12870,12870,12870,0
20230912,161300,16517427830,12870,12870,12870,12870,0
20230912,161200,16517427830,12870,12870,12870,12870,0
20230912,161100,16517427830,12870,12870,12870,12870,0
20230912,161000,16517427830,12870,12870,12870,12870,0
20230912,160900,16517427830,12870,12870,12870,12870,0
20230912,160800,16517427830,12870,12870,12870,12870,0
20230912,160700,16517427830,12870,12870,12870,12870,0
20230912,160600,16517427830,12870,12870,12870,12870,0
20230912,160500,16517427830,12870,12870,12870,12870,0
20230912,160400,16517427830,12870,12870,12870,12870,0
20230912,160300,16517427830,12870,12870,12870,12870,0
20230912,160200,16517427830,12870,12870,12870,12870,0
20230912,160100,16517427830,12870,12870,12870,12870,0
20230912,160000,16517427830,12870,12870,12870,12870,0
20230912,155900,16517427830,12870,12870,12870,12870,0
20230912,155800,16517427830,12870,12870,12870,12870,0
20230912,155700,16517427830,12870,12870,12870,12870,0
20230912,155600,16517427830,12870,12870,12870,12870,0
20230912,155500,16517427830,12870,12870,12870,12870,0
20230912,155400,16517427830,12870,12870,12870,12870,0
20230912,155300,16517427830,12870,12870,12870,12870,0
20230912,155200,16517427830,12870,12870,12870,12870,0
20230912,155100,16517427830,12870,12870,12870,12870,0
20230912,155000,16517427830,12870,12870,12870,12870,0
20230912,154900,16517427830,12870,12870,12870,12870,0
20230912,154800,16517427830,12870,12870,12870,12870,0
20230912,154700,16517427830,12870,12870,12870,12870,0
20230912,154600,16517427830,12870,12870,12870,12870,16391
20230912,154500,16517427830,12870,12870,12870,12870,0
20230912,154400,16517427830,12870,12870,12870,12870,0
20230912,154300,16517427830,12870,12870,12870,12870,0
20230912,154200,16517427830,12870,12870,12870,12870,0
20230912,154100,16517427830,12870,12870,12870,12870,0
20230912,154000,16517427830,12870,12870,12870,12870,0
20230912,153900,16517427830,12870,12870,12870,12870,0
20230912,153800,16517427830,12870,12870,12870,12870,0
20230912,153700,16517427830,12870,12870,12870,12870,0
20230912,153600,16517427830,12870,12870,12870,12870,0
20230912,153500,16517427830,12870,12870,12870,12870,0
20230912,153400,16517427830,12870,12870,12870,12870,0
20230912,153300,16517427830,12870,12870,12870,12870,0
20230912,153200,16517427830,12870,12870,12870,12870,0
20230912,153100,16517427830,12870,12870,12870,12870,0
20230912,153000,16517427830,12870,12870,12870,12870,16391
20230912,152900,16306475660,12860,12860,12860,12860,0
20230912,152800,16306475660,12860,12860,12860,12860,0
20230912,152700,16306475660,12860,12860,12860,12860,0
20230912,152600,16306475660,12860,12860,12860,12860,0
20230912,152500,16306475660,12860,12860,12860,12860,0
20230912,152400,16306475660,12860,12860,12860,12860,0
20230912,152300,16306475660,12860,12860,12860,12860,0
20230912,152200,16306475660,12860,12860,12860,12860,0
20230912,152100,16306475660,12860,12860,12860,12860,0
20230912,152000,16306475660,12860,12860,12860,12860,0
20230912,151900,16306475660,12860,12850,12880,12850,1602
20230912,151800,16285866040,12860,12860,12860,12850,4040
20230912,151700,16233912350,12860,12860,12860,12850,1305
20230912,151600,16217131770,12860,12860,12860,12850,3206
20230912,151500,16175910300,12850,12860,12860,12850,2009
20230912,151400,16150090240,12850,12860,12860,12850,9377
20230912,151300,16029588820,12860,12850,12860,12850,4895
20230912,151200,15966643740,12860,12850,12860,12850,2221
20230912,151100,15938100360,12850,12860,12860,12850,7052
20230912,151000,15847480470,12850,12860,12870,12850,2640
20230912,150900,15813530580,12870,12860,12870,12860,5510
20230912,150800,15742667260,12860,12870,12870,12860,1235
20230912,150700,15726779310,12870,12860,12870,12860,2526
20230912,150600,15694294780,12860,12870,12880,12860,5353
20230912,150500,15625442420,12880,12880,12890,12880,978
20230912,150400,15612842310,12880,12900,12900,12880,2363
20230912,150300,15582386360,12900,12890,12900,12890,164
20230912,150200,15580271220,12900,12900,12900,12900,712
20230912,150100,15571086420,12900,12890,12900,12880,1643
20230912,150000,15549907940,12880,12880,12890,12870,2867
20230912,145900,15512981670,12880,12870,12880,12870,2506
20230912,145800,15480717180,12870,12870,12880,12860,6592
20230912,145700,15395867940,12870,12860,12870,12860,4348
20230912,145600,15339946600,12860,12870,12880,12860,2656
20230912,145500,15305768310,12880,12870,12880,12870,3417
20230912,145400,15261789310,12880,12880,12880,12870,68
20230912,145300,15260913870,12880,12880,12880,12870,2114
20230912,145200,15233704510,12880,12880,12880,12870,628
20230912,145100,15225617010,12870,12880,12880,12870,2424
20230912,145000,15194399270,12870,12880,12880,12870,1506
20230912,144900,15175002520,12880,12880,12880,12870,2857
20230912,144800,15138206360,12870,12880,12880,12870,3031
20230912,144700,15099181410,12880,12880,12880,12870,552
20230912,144600,15092071660,12880,12880,12880,12880,1598
20230912,144500,15071489420,12880,12880,12880,12870,267
20230912,144400,15068050500,12870,12880,12880,12870,734
20230912,144300,15058601590,12880,12880,12880,12870,2939
20230912,144200,15020747770,12870,12880,12880,12870,958
20230912,144100,15008409580,12880,12870,12880,12870,6012
20230912,144000,14930977190,12870,12880,12880,12870,215
20230912,143900,14928209630,12880,12880,12880,12870,1457
20230912,143800,14909455800,12880,12880,12880,12880,9
20230912,143700,14909339880,12870,12870,12880,12870,712
20230912,143600,14900176130,12870,12870,12880,12870,1274
20230912,143500,14883778280,12870,12880,12880,12870,55
20230912,143400,14883069950,12880,12870,12880,12870,609
20230912,143300,14875229180,12870,12880,12880,12870,526
20230912,143200,14868458150,12880,12870,12880,12870,1776
20230912,143100,14845593080,12870,12880,12880,12870,532
20230912,143000,14838742270,12870,12870,12870,12870,2342
20230912,142900,14808600730,12870,12880,12890,12870,5276
20230912,142800,14740647020,12890,12890,12890,12880,319
20230912,142700,14736535120,12890,12890,12890,12880,1002
20230912,142600,14723619900,12890,12900,12900,12880,4293
20230912,142500,14668282470,12890,12900,12900,12890,654
20230912,142400,14659849060,12900,12900,12900,12890,869
20230912,142300,14648647580,12900,12900,12900,12890,619
20230912,142200,14640662730,12900,12900,12900,12890,4264
20230912,142100,14585697870,12900,12890,12900,12890,684
20230912,142000,14576881080,12890,12890,12900,12890,2240
20230912,141900,14548004080,12890,12890,12900,12890,187
20230912,141800,14545592720,12890,12900,12900,12890,372
20230912,141700,14540796030,12900,12890,12900,12890,353
20230912,141600,14536245430,12890,12900,12900,12890,126
20230912,141500,14534620090,12890,12900,12900,12890,403
20230912,141400,14529422730,12900,12890,12900,12890,2848
20230912,141300,14492711620,12890,12890,12900,12890,303
20230912,141200,14488804280,12890,12900,12900,12890,1057
20230912,141100,14475171780,12900,12900,12900,12890,417
20230912,141000,14469793670,12900,12890,12900,12890,321
20230912,140900,14465653910,12900,12900,12900,12890,1680
20230912,140800,14443995320,12900,12880,12900,12880,4736
20230912,140700,14382945900,12890,12890,12890,12880,782
20230912,140600,14372867650,12890,12890,12900,12880,2585
20230912,140500,14339545890,12890,12910,12920,12890,14308
20230912,140400,14154970250,12910,12920,12920,12910,337
20230912,140300,14150617950,12910,12910,12920,12910,1118
20230912,140200,14136183000,12910,12910,12920,12910,5009
20230912,140100,14071515060,12910,12910,12920,12910,1760
20230912,140000,14048791920,12920,12920,12920,12910,1031
20230912,135900,14035475790,12920,12920,12920,12910,1489
20230912,135800,14016241450,12920,12920,12930,12910,2569
20230912,135700,13983060120,12920,12930,12930,12920,1063
20230912,135600,13969323950,12930,12930,12930,12920,5462
20230912,135500,13898729300,12930,12940,12940,12930,1580
20230912,135400,13878286670,12930,12940,12940,12930,536
20230912,135300,13871353460,12930,12930,12930,12930,2277
20230912,135200,13841911850,12930,12930,12930,12920,1276
20230912,135100,13825413270,12920,12930,12940,12920,2597
20230912,135000,13791845960,12930,12920,12930,12920,5751
20230912,134900,13717485760,12930,12920,12930,12920,1025
20230912,134800,13704234350,12930,12930,12930,12920,255
20230912,134700,13700938330,12930,12940,12940,12920,9520
20230912,134600,13577860650,12940,12960,12960,12940,6058
20230912,134500,13499436890,12960,12950,12960,12950,238
20230912,134400,13496352890,12950,12950,12960,12950,821
20230912,134300,13485720850,12950,12950,12960,12950,596
20230912,134200,13478002270,12960,12960,12960,12950,441
20230912,134100,13472286940,12960,12960,12970,12940,6309
20230912,134000,13390585350,12970,12960,12970,12960,327
20230912,133900,13386345810,12960,12960,12970,12950,876
20230912,133800,13374996660,12960,12960,12960,12940,3173
20230912,133700,13333897760,12960,12960,12970,12960,793
20230912,133600,13323620370,12970,12990,12990,12960,2285
20230912,133500,13293987160,12990,12990,12990,12990,1519
20230912,133400,13274255350,12980,12960,12980,12960,3573
20230912,133300,13227901900,12970,12970,12970,12960,611
20230912,133200,13219979540,12970,12960,12970,12950,526
20230912,133100,13213163370,12960,12960,12960,12950,2246
20230912,133000,13184060210,12960,12950,12960,12950,2927
20230912,132900,13146155300,12940,12950,12950,12940,88
20230912,132800,13145016300,12950,12940,12950,12940,537
20230912,132700,13138065650,12940,12950,12950,12940,2371
20230912,132600,13107384640,12950,12950,12950,12950,2029
20230912,132500,13081109090,12950,12950,12950,12950,209
20230912,132400,13078402540,12940,12950,12950,12940,643
20230912,132300,13070077910,12940,12960,12960,12940,1482
20230912,132200,13050882660,12960,12960,12960,12940,1015
20230912,132100,13037736360,12950,12920,12950,12920,5409
20230912,132000,12967785830,12930,12930,12940,12920,2460
20230912,131900,12935977600,12930,12950,12950,12930,1040
20230912,131800,12922517040,12950,12940,12950,12940,518
20230912,131700,12915809090,12950,12950,12960,12940,3614
20230912,131600,12868993040,12950,12950,12960,12950,498
20230912,131500,12862543740,12950,12980,12980,12950,853
20230912,131400,12851486480,12980,12950,12990,12950,2047
20230912,131300,12824928210,12950,12920,12950,12920,13797
20230912,131200,12646515790,12920,12920,12930,12920,6348
20230912,131100,12564498210,12920,12960,12970,12920,18451
20230912,131000,12325697820,12970,12960,12970,12960,213
20230912,130900,12322935820,12970,12960,12970,12960,184
20230912,130800,12320549350,12960,12960,12960,12960,108
20230912,130700,12319149670,12960,12970,12970,12960,3367
20230912,130600,12275511650,12970,12970,12970,12960,260
20230912,130500,12272139670,12970,12970,12970,12960,1332
20230912,130400,12254867600,12970,12960,12970,12960,574
20230912,130300,12247427840,12960,12960,12970,12960,1140
20230912,130200,12232652190,12970,12970,12970,12960,1304
20230912,130100,12215740310,12970,12970,12980,12960,994
20230912,130000,12202847880,12970,12980,12980,12970,2391
20230912,125900,12171826590,12980,12980,12980,12970,5198
20230912,125800,12104377140,12980,12990,12990,12980,1912
20230912,125700,12079556620,12980,12980,12990,12980,408
20230912,125600,12074259100,12990,12990,12990,12980,971
20230912,125500,12061651490,12990,12990,12990,12980,390
20230912,125400,12056587390,12990,13000,13000,12980,653
20230912,125300,12048104550,12990,13000,13000,12990,1319
20230912,125200,12030969080,13000,13000,13000,12990,1604
20230912,125100,12010117180,13000,12990,13000,12990,1117
20230912,125000,11995604670,12990,12990,12990,12980,2386
20230912,124900,11964610780,12990,12990,12990,12980,585
20230912,124800,11957012500,12980,12980,12990,12980,173
20230912,124700,11954765430,12980,12990,12990,12980,410
20230912,124600,11949443120,12990,12990,13000,12990,2645
20230912,124500,11915073010,12990,12990,12990,12980,2196
20230912,124400,11886562090,12990,12990,12990,12990,1136
20230912,124300,11871805450,12980,12980,12990,12980,396
20230912,124200,11866664110,12980,12980,12990,12980,56
20230912,124100,11865937140,12990,12980,12990,12970,1959
20230912,124000,11840509250,12980,12970,12980,12960,3598
20230912,123900,11793847030,12970,12970,12970,12960,920
20230912,123800,11781916630,12960,12970,12970,12960,264
20230912,123700,11778494960,12970,12960,12970,12960,1125
20230912,123600,11763906160,12970,12960,12970,12960,179
20230912,123500,11761585210,12970,12970,12970,12960,2383
20230912,123400,11730699250,12960,12970,12970,12960,821
20230912,123300,11720051520,12970,12970,12980,12960,1847
20230912,123200,11696108300,12980,12970,12980,12960,1557
20230912,123100,11675913250,12960,12960,12970,12960,1034
20230912,123000,11662511520,12960,12960,12960,12950,4522
20230912,122900,11603906860,12960,12950,12960,12950,42
20230912,122800,11603362940,12960,12960,12960,12950,722
20230912,122700,11594005880,12960,12950,12960,12950,3299
20230912,122600,11551251080,12950,12960,12960,12950,347
20230912,122500,11546756720,12950,12960,12960,12950,1089
20230912,122400,11532649300,12960,12960,12960,12950,1267
20230912,122300,11516237600,12960,12960,12960,12950,1044
20230912,122200,11502715600,12960,12970,12970,12950,4573
20230912,122100,11443458910,12960,12960,12970,12960,427
20230912,122000,11437924910,12960,12960,12970,12950,8054
20230912,121900,11333555310,12960,12980,12980,12960,5434
20230912,121800,11263078040,12980,12980,12980,12970,3859
20230912,121700,11213018220,12980,12980,12980,12980,1700
20230912,121600,11190952220,12980,12980,12980,12970,3911
20230912,121500,11140187470,12980,12980,12980,12970,1171
20230912,121400,11124987990,12970,12980,12980,12970,2758
20230912,121300,11089213520,12980,12980,12980,12970,2920
20230912,121200,11051311980,12980,12980,12980,12970,1564
20230912,121100,11031022420,12980,12990,12990,12970,4762
20230912,121000,10969210300,12980,12990,12990,12980,1469
20230912,120900,10950134830,12990,12980,12990,12980,815
20230912,120800,10939548670,12980,12980,12990,12980,882
20230912,120700,10928093160,12990,12990,12990,12980,6461
20230912,120600,10844170770,13000,12990,13000,12990,601
20230912,120500,10836357850,13000,13000,13000,12990,1247
20230912,120400,10820157080,13000,13020,13030,13000,8363
20230912,120300,10711366610,13020,13020,13030,13020,1005
20230912,120200,10698276620,13030,13020,13030,13020,44
20230912,120100,10697703390,13030,13030,13030,13020,551
20230912,120000,10690525670,13020,13030,13030,13020,576
20230912,115900,10683021460,13020,13030,13030,13020,2652
20230912,115800,10648467250,13020,13020,13030,13010,2344
20230912,115700,10617930670,13010,13010,13020,13000,1866
20230912,115600,10593650830,13000,13010,13010,13000,9260
20230912,115500,10473188390,13000,13000,13010,13000,288
20230912,115400,10469443470,13000,13000,13010,13000,392
20230912,115300,10464344640,13010,13000,13010,13000,802
20230912,115200,10453918490,13000,13000,13010,13000,1208
20230912,115100,10438212860,13000,13000,13010,13000,1131
20230912,115000,10423502380,13000,13010,13010,13000,862
20230912,114900,10412291850,13000,13000,13010,13000,39
20230912,114800,10411784740,13000,13000,13010,13000,417
20230912,114700,10406361500,13000,13000,13010,13000,901
20230912,114600,10394642530,13000,13000,13010,13000,236
20230912,114500,10391574120,13000,13000,13010,13000,445
20230912,114400,10385787600,13000,13000,13010,13000,255
20230912,114300,10382471210,13000,13000,13000,13000,132
20230912,114200,10380755210,13000,13000,13010,13000,6316
20230912,114100,10298644820,13000,13000,13010,13000,4742
20230912,114000,10236997820,13000,13000,13000,12990,3083
20230912,113900,10196924870,13000,13000,13000,13000,476
20230912,113800,10190736870,13000,12990,13000,12990,2457
20230912,113700,10158816550,12990,13000,13000,12990,4154
20230912,113600,10104815550,12990,12990,13000,12990,655
20230912,113500,10096306010,13000,13000,13000,12990,812
20230912,113400,10085754390,13000,13000,13000,13000,5129
20230912,113300,10019077390,13000,13010,13010,13000,1178
20230912,113200,10003754720,13000,13010,13010,13000,195
20230912,113100,10001218220,13000,13000,13010,13000,587
20230912,113000,9993584950,13000,13000,13010,13000,259
20230912,112900,9990216710,13000,13010,13010,13000,469
20230912,112800,9984116930,13010,13000,13010,13000,313
20230912,112700,9980046170,13000,13000,13010,13000,1500
20230912,112600,9960534970,13010,13000,13010,13000,258
20230912,112500,9957179220,13010,13010,13010,13000,1096
20230912,112400,9942927150,13000,13000,13010,13000,340
20230912,112300,9938504660,13000,13000,13010,13000,133
20230912,112200,9936774880,13000,13000,13010,13000,612
20230912,112100,9928816180,13000,13000,13010,13000,568
20230912,112000,9921428610,13000,13000,13010,13000,746
20230912,111900,9911730330,13000,13000,13010,13000,2131
20230912,111800,9884025640,13010,13000,13010,13000,341
20230912,111700,9879591590,13010,13000,13010,13000,1415
20230912,111600,9861196550,13000,13000,13000,13000,1810
20230912,111500,9837666550,13000,13000,13000,12990,734
20230912,111400,9828124650,13000,13000,13000,13000,2274
20230912,111300,9798562650,12990,13000,13000,12990,2111
20230912,111200,9771125750,13000,13000,13010,12990,1890
20230912,111100,9746555080,13000,13010,13010,13000,883
20230912,111000,9735074760,13000,13010,13010,13000,2790
20230912,110900,9698785080,13000,13000,13010,13000,370
20230912,110800,9693973770,13000,13000,13000,13000,828
20230912,110700,9683209770,13000,12990,13010,12990,4528
20230912,110600,9624365480,12990,12980,12990,12980,2848
20230912,110500,9587371770,12980,12980,12990,12980,2457
20230912,110400,9555477870,12980,12990,12990,12980,1448
20230912,110300,9536668940,13000,13030,13030,12990,5300
20230912,110200,9467755520,13020,13020,13030,13020,413
20230912,110100,9462376410,13020,13020,13030,13020,1424
20230912,110000,9443834430,13020,13020,13030,13020,1836
20230912,105900,9419914200,13020,13020,13040,13020,2085
20230912,105800,9392750630,13040,12990,13050,12990,14309
20230912,105700,9206533280,13000,13000,13000,12990,650
20230912,105600,9198085850,12990,12990,13000,12990,472
20230912,105500,9191954300,12990,13020,13020,12970,34900
20230912,105400,8738555560,13020,13030,13030,13020,4825
20230912,105300,8675725040,13030,13030,13030,13020,8383
20230912,105200,8566544730,13040,13040,13040,13030,4189
20230912,105100,8511942630,13040,13040,13050,13040,3062
20230912,105000,8472006270,13040,13060,13060,13040,3244
20230912,104900,8429676020,13060,13060,13070,13050,1946
20230912,104800,8404265370,13060,13060,13070,13060,1085
20230912,104700,8390087080,13060,13070,13070,13060,2699
20230912,104600,8354815900,13070,13070,13070,13060,3177
20230912,104500,8313317840,13070,13090,13100,13060,4535
20230912,104400,8254009500,13090,13090,13090,13080,3179
20230912,104300,8212407860,13080,13080,13090,13070,4321
20230912,104200,8155892770,13070,13080,13080,13070,834
20230912,104100,8144989820,13070,13080,13080,13070,3453
20230912,104000,8099853930,13070,13080,13080,13070,4068
20230912,103900,8046659750,13070,13060,13070,13060,4356
20230912,103800,7989728880,13060,13070,13070,13060,724
20230912,103700,7980271770,13060,13070,13070,13060,3276
20230912,103600,7937470070,13070,13080,13090,13070,1702
20230912,103500,7915208730,13080,13090,13090,13080,3433
20230912,103400,7870284790,13090,13070,13120,13070,4125
20230912,103300,7816279640,13070,13040,13070,13040,5937
20230912,103200,7738804590,13050,13050,13060,13030,8547
20230912,103100,7627367050,13050,13070,13080,13050,12060
20230912,103000,7469878780,13080,13100,13110,13070,9079
20230912,102900,7351004730,13100,13130,13130,13100,8547
20230912,102800,7238903390,13140,13170,13170,13130,13398
20230912,102700,7062719990,13160,13170,13180,13160,3620
20230912,102600,7015048580,13170,13180,13180,13170,1566
20230912,102500,6994411690,13180,13150,13180,13150,4274
20230912,102400,6938143840,13150,13160,13170,13150,1625
20230912,102300,6916761330,13160,13180,13190,13160,2400
20230912,102200,6885152490,13190,13170,13190,13170,3027
20230912,102100,6845253510,13170,13140,13180,13140,9002
20230912,102000,6726857970,13130,13140,13150,13130,9486
20230912,101900,6602255850,13140,13160,13160,13140,3967
20230912,101800,6550082870,13160,13190,13200,13160,9002
20230912,101700,6431522670,13190,13220,13220,13180,16445
20230912,101600,6214479400,13210,13260,13260,13210,14138
20230912,101500,6027341150,13260,13260,13270,13260,2110
20230912,101400,5999355070,13260,13270,13270,13260,1845
20230912,101300,5974880160,13270,13290,13290,13270,1013
20230912,101200,5961436930,13270,13290,13290,13270,10472
20230912,101100,5822358490,13290,13280,13290,13280,159
20230912,101000,5820246800,13290,13280,13290,13280,1845
20230912,100900,5795733090,13280,13280,13290,13280,794
20230912,100800,5785186700,13280,13300,13300,13280,5808
20230912,100700,5707969350,13300,13300,13310,13300,4667
20230912,100600,5645876520,13300,13300,13320,13300,5285
20230912,100500,5575557800,13310,13350,13350,13300,16534
20230912,100400,5355222180,13360,13360,13360,13350,744
20230912,100300,5345284710,13360,13360,13370,13350,3858
20230912,100200,5293742970,13360,13350,13370,13350,5037
20230912,100100,5226447700,13360,13360,13360,13350,1662
20230912,100000,5204244040,13360,13370,13370,13360,1088
20230912,095900,5189703300,13370,13390,13400,13370,5935
20230912,095800,5110241210,13390,13400,13400,13390,2328
20230912,095700,5079053760,13410,13410,13410,13390,5798
20230912,095600,5001362150,13410,13410,13410,13410,1127
20230912,095500,4986249080,13410,13410,13420,13400,4719
20230912,095400,4922982440,13400,13410,13420,13400,5465
20230912,095300,4849732430,13410,13400,13420,13400,3187
20230912,095200,4806996770,13410,13400,13410,13400,1689
20230912,095100,4784361660,13410,13410,13420,13400,3209
20230912,095000,4741325330,13420,13410,13430,13410,1303
20230912,094900,4723840530,13420,13420,13420,13400,3014
20230912,094800,4683412290,13420,13400,13420,13400,3504
20230912,094700,4636421840,13400,13420,13420,13400,5597
20230912,094600,4561362500,13420,13430,13430,13420,5033
20230912,094500,4493793140,13430,13450,13450,13420,5543
20230912,094400,4419314560,13450,13410,13450,13410,13119
20230912,094300,4243114520,13420,13410,13420,13400,4665
20230912,094200,4180585160,13420,13390,13420,13390,3363
20230912,094100,4135505310,13400,13420,13430,13390,3220
20230912,094000,4092335430,13430,13400,13440,13370,10116
20230912,093900,3956831340,13390,13390,13400,13380,748
20230912,093800,3946815840,13390,13360,13430,13350,11875
20230912,093700,3787814170,13350,13330,13360,13310,8767
20230912,093600,3670878210,13330,13360,13360,13330,754
20230912,093500,3660817870,13350,13340,13360,13340,635
20230912,093400,3652334760,13350,13310,13360,13300,9629
20230912,093300,3524121290,13320,13350,13350,13310,5337
20230912,093200,3453031600,13350,13350,13370,13350,3635
20230912,093100,3404477030,13350,13320,13350,13310,4701
20230912,093000,3341841230,13320,13340,13340,13320,501
20230912,092900,3335160310,13360,13310,13380,13300,6079
20230912,092800,3254168790,13310,13310,13310,13300,3202
20230912,092700,3211554400,13310,13330,13330,13310,990
20230912,092600,3198368780,13340,13350,13360,13320,4257
20230912,092500,3141613280,13370,13300,13380,13290,5344
20230912,092400,3070469780,13300,13280,13310,13270,8283
20230912,092300,2960398020,13280,13310,13330,13280,10495
20230912,092200,2820783220,13310,13320,13330,13310,1907
20230912,092100,2795380390,13320,13320,13350,13310,6264
20230912,092000,2711902620,13320,13320,13340,13320,6929
20230912,091900,2619564300,13330,13330,13340,13320,2488
20230912,091800,2586395520,13340,13340,13350,13330,2058
20230912,091700,2558941280,13350,13400,13400,13330,2853
20230912,091600,2520859070,13360,13360,13410,13330,14930
20230912,091500,2321019120,13360,13310,13360,13300,10735
20230912,091400,2178021490,13310,13350,13350,13310,10982
20230912,091300,2031704570,13350,13330,13370,13330,3621
20230912,091200,1983336010,13330,13320,13350,13310,10772
20230912,091100,1839821110,13330,13390,13390,13320,3090
20230912,091000,1798583480,13400,13390,13400,13380,3422
20230912,090900,1752769870,13400,13410,13420,13390,4310
20230912,090800,1694961270,13410,13420,13420,13390,5382
20230912,090700,1622821780,13420,13330,13430,13310,5602
20230912,090600,1547812580,13320,13290,13320,13250,18989
20230912,090500,1295530420,13290,13350,13360,13290,21379
20230912,090400,1010516700,13360,13400,13410,13360,6942
20230912,090300,917679820,13410,13410,13440,13400,4629
20230912,090200,855540950,13420,13350,13460,13320,9726
20230912,090100,725556460,13350,13400,13470,13340,19703
20230912,090000,461485560,13410,13480,13480,13390,33715