stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230914,194400,17637196980,13060,13060,13060,13060,317023
20230914,194300,17637196980,13060,13060,13060,13060,0
20230914,194200,17637196980,13060,13060,13060,13060,0
20230914,194100,17637196980,13060,13060,13060,13060,0
20230914,194000,17637196980,13060,13060,13060,13060,0
20230914,193900,17637196980,13060,13060,13060,13060,0
20230914,193800,17637196980,13060,13060,13060,13060,0
20230914,193700,17637196980,13060,13060,13060,13060,0
20230914,193600,17637196980,13060,13060,13060,13060,0
20230914,193500,17637196980,13060,13060,13060,13060,0
20230914,193400,17637196980,13060,13060,13060,13060,0
20230914,193300,17637196980,13060,13060,13060,13060,0
20230914,193200,17637196980,13060,13060,13060,13060,0
20230914,193100,17637196980,13060,13060,13060,13060,0
20230914,193000,17637196980,13060,13060,13060,13060,0
20230914,192900,17637196980,13060,13060,13060,13060,0
20230914,192800,17637196980,13060,13060,13060,13060,0
20230914,192700,17637196980,13060,13060,13060,13060,0
20230914,192600,17637196980,13060,13060,13060,13060,0
20230914,192500,17637196980,13060,13060,13060,13060,0
20230914,192400,17637196980,13060,13060,13060,13060,0
20230914,192300,17637196980,13060,13060,13060,13060,0
20230914,192200,17637196980,13060,13060,13060,13060,0
20230914,192100,17637196980,13060,13060,13060,13060,0
20230914,192000,17637196980,13060,13060,13060,13060,0
20230914,191900,17637196980,13060,13060,13060,13060,0
20230914,191800,17637196980,13060,13060,13060,13060,0
20230914,191700,17637196980,13060,13060,13060,13060,0
20230914,191600,17637196980,13060,13060,13060,13060,0
20230914,191500,17637196980,13060,13060,13060,13060,0
20230914,191400,17637196980,13060,13060,13060,13060,317023
20230914,191300,17637196980,13060,13060,13060,13060,0
20230914,191200,17637196980,13060,13060,13060,13060,0
20230914,191100,17637196980,13060,13060,13060,13060,0
20230914,191000,17637196980,13060,13060,13060,13060,0
20230914,190900,17637196980,13060,13060,13060,13060,0
20230914,190800,17637196980,13060,13060,13060,13060,0
20230914,190700,17637196980,13060,13060,13060,13060,0
20230914,190600,17637196980,13060,13060,13060,13060,0
20230914,190500,17637196980,13060,13060,13060,13060,0
20230914,190400,17637196980,13060,13060,13060,13060,0
20230914,190300,17637196980,13060,13060,13060,13060,0
20230914,190200,17637196980,13060,13060,13060,13060,0
20230914,190100,17637196980,13060,13060,13060,13060,0
20230914,190000,17637196980,13060,13060,13060,13060,0
20230914,185900,17637196980,13060,13060,13060,13060,0
20230914,185800,17637196980,13060,13060,13060,13060,0
20230914,185700,17637196980,13060,13060,13060,13060,0
20230914,185600,17637196980,13060,13060,13060,13060,0
20230914,185500,17637196980,13060,13060,13060,13060,0
20230914,185400,17637196980,13060,13060,13060,13060,0
20230914,185300,17637196980,13060,13060,13060,13060,0
20230914,185200,17637196980,13060,13060,13060,13060,0
20230914,185100,17637196980,13060,13060,13060,13060,0
20230914,185000,17637196980,13060,13060,13060,13060,0
20230914,184900,17637196980,13060,13060,13060,13060,0
20230914,184800,17637196980,13060,13060,13060,13060,0
20230914,184700,17637196980,13060,13060,13060,13060,0
20230914,184600,17637196980,13060,13060,13060,13060,0
20230914,184500,17637196980,13060,13060,13060,13060,0
20230914,184400,17637196980,13060,13060,13060,13060,317023
20230914,184300,17637196980,13060,13060,13060,13060,0
20230914,184200,17637196980,13060,13060,13060,13060,0
20230914,184100,17637196980,13060,13060,13060,13060,0
20230914,184000,17637196980,13060,13060,13060,13060,0
20230914,183900,17637196980,13060,13060,13060,13060,0
20230914,183800,17637196980,13060,13060,13060,13060,0
20230914,183700,17637196980,13060,13060,13060,13060,0
20230914,183600,17637196980,13060,13060,13060,13060,0
20230914,183500,17637196980,13060,13060,13060,13060,0
20230914,183400,17637196980,13060,13060,13060,13060,0
20230914,183300,17637196980,13060,13060,13060,13060,0
20230914,183200,17637196980,13060,13060,13060,13060,0
20230914,183100,17637196980,13060,13060,13060,13060,0
20230914,183000,17637196980,13060,13060,13060,13060,0
20230914,182900,17637196980,13060,13060,13060,13060,0
20230914,182800,17637196980,13060,13060,13060,13060,0
20230914,182700,17637196980,13060,13060,13060,13060,0
20230914,182600,17637196980,13060,13060,13060,13060,0
20230914,182500,17637196980,13060,13060,13060,13060,0
20230914,182400,17637196980,13060,13060,13060,13060,0
20230914,182300,17637196980,13060,13060,13060,13060,0
20230914,182200,17637196980,13060,13060,13060,13060,0
20230914,182100,17637196980,13060,13060,13060,13060,0
20230914,182000,17637196980,13060,13060,13060,13060,0
20230914,181900,17637196980,13060,13060,13060,13060,0
20230914,181800,17637196980,13060,13060,13060,13060,0
20230914,181700,17637196980,13060,13060,13060,13060,0
20230914,181600,17637196980,13060,13060,13060,13060,0
20230914,181500,17637196980,13060,13060,13060,13060,0
20230914,181400,17637196980,13060,13060,13060,13060,317023
20230914,181300,17637196980,13060,13060,13060,13060,0
20230914,181200,17637196980,13060,13060,13060,13060,0
20230914,181100,17637196980,13060,13060,13060,13060,0
20230914,181000,17637196980,13060,13060,13060,13060,0
20230914,180900,17637196980,13060,13060,13060,13060,0
20230914,180800,17637196980,13060,13060,13060,13060,0
20230914,180700,17637196980,13060,13060,13060,13060,0
20230914,180600,17637196980,13060,13060,13060,13060,0
20230914,180500,17637196980,13060,13060,13060,13060,0
20230914,180400,17637196980,13060,13060,13060,13060,0
20230914,180300,17637196980,13060,13060,13060,13060,0
20230914,180200,17637196980,13060,13060,13060,13060,0
20230914,180100,17637196980,13060,13060,13060,13060,0
20230914,180000,17637196980,13060,13060,13060,13060,0
20230914,175900,17637196980,13060,13060,13060,13060,0
20230914,175800,17637196980,13060,13060,13060,13060,0
20230914,175700,17637196980,13060,13060,13060,13060,0
20230914,175600,17637196980,13060,13060,13060,13060,0
20230914,175500,17637196980,13060,13060,13060,13060,0
20230914,175400,17637196980,13060,13060,13060,13060,0
20230914,175300,17637196980,13060,13060,13060,13060,0
20230914,175200,17637196980,13060,13060,13060,13060,0
20230914,175100,17637196980,13060,13060,13060,13060,0
20230914,175000,17637196980,13060,13060,13060,13060,0
20230914,174900,17637196980,13060,13060,13060,13060,0
20230914,174800,17637196980,13060,13060,13060,13060,0
20230914,174700,17637196980,13060,13060,13060,13060,0
20230914,174600,17637196980,13060,13060,13060,13060,0
20230914,174500,17637196980,13060,13060,13060,13060,0
20230914,174400,17637196980,13060,13060,13060,13060,317023
20230914,174300,17637196980,13060,13060,13060,13060,0
20230914,174200,17637196980,13060,13060,13060,13060,0
20230914,174100,17637196980,13060,13060,13060,13060,0
20230914,174000,17637196980,13060,13060,13060,13060,0
20230914,173900,17637196980,13060,13060,13060,13060,0
20230914,173800,17637196980,13060,13060,13060,13060,0
20230914,173700,17637196980,13060,13060,13060,13060,0
20230914,173600,17637196980,13060,13060,13060,13060,0
20230914,173500,17637196980,13060,13060,13060,13060,0
20230914,173400,17637196980,13060,13060,13060,13060,0
20230914,173300,17637196980,13060,13060,13060,13060,0
20230914,173200,17637196980,13060,13060,13060,13060,0
20230914,173100,17637196980,13060,13060,13060,13060,0
20230914,173000,17637196980,13060,13060,13060,13060,0
20230914,172900,17637196980,13060,13060,13060,13060,0
20230914,172800,17637196980,13060,13060,13060,13060,0
20230914,172700,17637196980,13060,13060,13060,13060,0
20230914,172600,17637196980,13060,13060,13060,13060,0
20230914,172500,17637196980,13060,13060,13060,13060,0
20230914,172400,17637196980,13060,13060,13060,13060,0
20230914,172300,17637196980,13060,13060,13060,13060,0
20230914,172200,17637196980,13060,13060,13060,13060,0
20230914,172100,17637196980,13060,13060,13060,13060,0
20230914,172000,17637196980,13060,13060,13060,13060,0
20230914,171900,17637196980,13060,13060,13060,13060,0
20230914,171800,17637196980,13060,13060,13060,13060,0
20230914,171700,17637196980,13060,13060,13060,13060,0
20230914,171600,17637196980,13060,13060,13060,13060,0
20230914,171500,17637196980,13060,13060,13060,13060,0
20230914,171400,17637196980,13060,13060,13060,13060,317023
20230914,171300,17637196980,13060,13060,13060,13060,0
20230914,171200,17637196980,13060,13060,13060,13060,0
20230914,171100,17637196980,13060,13060,13060,13060,0
20230914,171000,17637196980,13060,13060,13060,13060,0
20230914,170900,17637196980,13060,13060,13060,13060,0
20230914,170800,17637196980,13060,13060,13060,13060,0
20230914,170700,17637196980,13060,13060,13060,13060,0
20230914,170600,17637196980,13060,13060,13060,13060,0
20230914,170500,17637196980,13060,13060,13060,13060,0
20230914,170400,17637196980,13060,13060,13060,13060,0
20230914,170300,17637196980,13060,13060,13060,13060,0
20230914,170200,17637196980,13060,13060,13060,13060,0
20230914,170100,17637196980,13060,13060,13060,13060,0
20230914,170000,17637196980,13060,13060,13060,13060,0
20230914,165900,17637196980,13060,13060,13060,13060,0
20230914,165800,17637196980,13060,13060,13060,13060,0
20230914,165700,17637196980,13060,13060,13060,13060,0
20230914,165600,17637196980,13060,13060,13060,13060,0
20230914,165500,17637196980,13060,13060,13060,13060,0
20230914,165400,17637196980,13060,13060,13060,13060,0
20230914,165300,17637196980,13060,13060,13060,13060,0
20230914,165200,17637196980,13060,13060,13060,13060,0
20230914,165100,17637196980,13060,13060,13060,13060,0
20230914,165000,17637196980,13060,13060,13060,13060,0
20230914,164900,17637196980,13060,13060,13060,13060,0
20230914,164800,17637196980,13060,13060,13060,13060,0
20230914,164700,17637196980,13060,13060,13060,13060,0
20230914,164600,17637196980,13060,13060,13060,13060,0
20230914,164500,17637196980,13060,13060,13060,13060,0
20230914,164400,17637196980,13060,13060,13060,13060,317023
20230914,164300,17637196980,13060,13060,13060,13060,0
20230914,164200,17637196980,13060,13060,13060,13060,0
20230914,164100,17637196980,13060,13060,13060,13060,0
20230914,164000,17637196980,13060,13060,13060,13060,0
20230914,163900,17637196980,13060,13060,13060,13060,0
20230914,163800,17637196980,13060,13060,13060,13060,0
20230914,163700,17637196980,13060,13060,13060,13060,0
20230914,163600,17637196980,13060,13060,13060,13060,0
20230914,163500,17637196980,13060,13060,13060,13060,0
20230914,163400,17637196980,13060,13060,13060,13060,0
20230914,163300,17637196980,13060,13060,13060,13060,0
20230914,163200,17637196980,13060,13060,13060,13060,0
20230914,163100,17637196980,13060,13060,13060,13060,0
20230914,163000,17637196980,13060,13060,13060,13060,0
20230914,162900,17637196980,13060,13060,13060,13060,0
20230914,162800,17637196980,13060,13060,13060,13060,0
20230914,162700,17637196980,13060,13060,13060,13060,0
20230914,162600,17637196980,13060,13060,13060,13060,0
20230914,162500,17637196980,13060,13060,13060,13060,0
20230914,162400,17637196980,13060,13060,13060,13060,0
20230914,162300,17637196980,13060,13060,13060,13060,0
20230914,162200,17637196980,13060,13060,13060,13060,0
20230914,162100,17637196980,13060,13060,13060,13060,0
20230914,162000,17637196980,13060,13060,13060,13060,0
20230914,161900,17637196980,13060,13060,13060,13060,0
20230914,161800,17637196980,13060,13060,13060,13060,0
20230914,161700,17637196980,13060,13060,13060,13060,0
20230914,161600,17637196980,13060,13060,13060,13060,0
20230914,161500,17637196980,13060,13060,13060,13060,0
20230914,161400,17637196980,13060,13060,13060,13060,317023
20230914,161300,17637196980,13060,13060,13060,13060,0
20230914,161200,17637196980,13060,13060,13060,13060,0
20230914,161100,17637196980,13060,13060,13060,13060,0
20230914,161000,17637196980,13060,13060,13060,13060,0
20230914,160900,17637196980,13060,13060,13060,13060,0
20230914,160800,17637196980,13060,13060,13060,13060,0
20230914,160700,17637196980,13060,13060,13060,13060,0
20230914,160600,17637196980,13060,13060,13060,13060,0
20230914,160500,17637196980,13060,13060,13060,13060,0
20230914,160400,17637196980,13060,13060,13060,13060,0
20230914,160300,17637196980,13060,13060,13060,13060,0
20230914,160200,17637196980,13060,13060,13060,13060,0
20230914,160100,17637196980,13060,13060,13060,13060,0
20230914,160000,17637196980,13060,13060,13060,13060,0
20230914,155900,17637196980,13060,13060,13060,13060,0
20230914,155800,17637196980,13060,13060,13060,13060,0
20230914,155700,17637196980,13060,13060,13060,13060,0
20230914,155600,17637196980,13060,13060,13060,13060,0
20230914,155500,17637196980,13060,13060,13060,13060,0
20230914,155400,17637196980,13060,13060,13060,13060,0
20230914,155300,17637196980,13060,13060,13060,13060,0
20230914,155200,17637196980,13060,13060,13060,13060,0
20230914,155100,17637196980,13060,13060,13060,13060,0
20230914,155000,17637196980,13060,13060,13060,13060,0
20230914,154900,17637196980,13060,13060,13060,13060,0
20230914,154800,17637196980,13060,13060,13060,13060,0
20230914,154700,17637196980,13060,13060,13060,13060,0
20230914,154600,17637196980,13060,13060,13060,13060,0
20230914,154500,17637196980,13060,13060,13060,13060,0
20230914,154400,17637196980,13060,13060,13060,13060,317023
20230914,154300,17637196980,13060,13060,13060,13060,0
20230914,154200,17637196980,13060,13060,13060,13060,0
20230914,154100,17637196980,13060,13060,13060,13060,0
20230914,154000,17637196980,13060,13060,13060,13060,0
20230914,153900,17637196980,13060,13060,13060,13060,0
20230914,153800,17637196980,13060,13060,13060,13060,0
20230914,153700,17637196980,13060,13060,13060,13060,0
20230914,153600,17637196980,13060,13060,13060,13060,0
20230914,153500,17637196980,13060,13060,13060,13060,0
20230914,153400,17637196980,13060,13060,13060,13060,0
20230914,153300,17637196980,13060,13060,13060,13060,0
20230914,153200,17637196980,13060,13060,13060,13060,0
20230914,153100,17637196980,13060,13060,13060,13060,0
20230914,153000,17637196980,13060,13060,13060,13060,317023
20230914,152900,13496876600,13010,13010,13010,13010,0
20230914,152800,13496876600,13010,13010,13010,13010,0
20230914,152700,13496876600,13010,13010,13010,13010,0
20230914,152600,13496876600,13010,13010,13010,13010,0
20230914,152500,13496876600,13010,13010,13010,13010,0
20230914,152400,13496876600,13010,13010,13010,13010,0
20230914,152300,13496876600,13010,13010,13010,13010,0
20230914,152200,13496876600,13010,13010,13010,13010,0
20230914,152100,13496876600,13010,13010,13010,13010,0
20230914,152000,13496876600,13010,13010,13010,13010,0
20230914,151900,13496876600,13010,13050,13050,13010,4399
20230914,151800,13439539580,13040,13050,13060,13040,4092
20230914,151700,13386138690,13050,13060,13060,13050,1128
20230914,151600,13371415730,13050,13080,13080,13050,872
20230914,151500,13360024580,13070,13040,13070,13030,2266
20230914,151400,13330460720,13040,13060,13060,13040,1116
20230914,151300,13315900720,13050,13050,13060,13040,1615
20230914,151200,13294824890,13050,13060,13070,13050,2509
20230914,151100,13262071670,13060,13070,13070,13060,642
20230914,151000,13253685210,13070,13060,13090,13050,1867
20230914,150900,13229290980,13050,13060,13060,13050,185
20230914,150800,13226875180,13060,13060,13060,13060,474
20230914,150700,13220684740,13050,13060,13070,13050,3354
20230914,150600,13176885820,13060,13050,13060,13050,639
20230914,150500,13168546760,13050,13050,13060,13050,1946
20230914,150400,13143139540,13050,13060,13060,13030,2999
20230914,150300,13104033680,13060,13060,13060,13050,462
20230914,150200,13098000010,13060,13070,13070,13060,178
20230914,150100,13095673920,13070,13070,13070,13050,3391
20230914,150000,13051404750,13070,13090,13090,13070,6549
20230914,145900,12965699990,13090,13100,13110,13090,809
20230914,145800,12955102000,13110,13110,13110,13100,173
20230914,145700,12952834040,13110,13100,13110,13100,132
20230914,145600,12951103580,13110,13080,13110,13080,2210
20230914,145500,12922160040,13070,13070,13090,13070,2351
20230914,145400,12891424370,13070,13090,13090,13070,940
20230914,145300,12879133910,13080,13100,13100,13050,6826
20230914,145200,12789894960,13100,13110,13110,13100,1186
20230914,145100,12774346900,13100,13110,13110,13100,2027
20230914,145000,12747784420,13120,13120,13120,13110,365
20230914,144900,12742997860,13110,13100,13130,13100,1667
20230914,144800,12721151700,13090,13110,13110,13090,2680
20230914,144700,12686059320,13110,13110,13110,13100,1341
20230914,144600,12668489340,13100,13110,13110,13100,5426
20230914,144500,12597408640,13110,13120,13120,13100,1957
20230914,144400,12571758930,13110,13140,13140,13110,1672
20230914,144300,12549813980,13140,13130,13140,13130,293
20230914,144200,12545964070,13130,13110,13140,13110,2421
20230914,144100,12514215920,13110,13110,13110,13100,2919
20230914,144000,12475955220,13110,13130,13130,13110,2055
20230914,143900,12448988250,13130,13140,13140,13130,1923
20230914,143800,12423727320,13140,13150,13150,13140,3684
20230914,143700,12375316410,13150,13150,13160,13150,608
20230914,143600,12367321140,13150,13150,13160,13150,197
20230914,143500,12364730510,13160,13150,13160,13150,1752
20230914,143400,12341674940,13150,13140,13150,13140,2663
20230914,143300,12306668330,13140,13160,13160,13140,2116
20230914,143200,12278834490,13150,13160,13160,13150,1083
20230914,143100,12264587840,13160,13150,13170,13150,6870
20230914,143000,12174177810,13150,13150,13150,13150,694
20230914,142900,12165051710,13150,13150,13150,13150,253
20230914,142800,12161724760,13160,13150,13160,13150,289
20230914,142700,12157924100,13150,13150,13160,13150,688
20230914,142600,12148876670,13150,13130,13150,13130,1150
20230914,142500,12133769590,13130,13140,13140,13130,2080
20230914,142400,12106449970,13150,13160,13160,13150,1808
20230914,142300,12082674750,13160,13160,13160,13160,875
20230914,142200,12071159750,13170,13170,13170,13160,829
20230914,142100,12060249250,13170,13170,13180,13170,666
20230914,142000,12051478020,13170,13170,13180,13170,449
20230914,141900,12045561240,13180,13180,13180,13180,1416
20230914,141800,12026898360,13180,13180,13190,13180,2627
20230914,141700,11992260480,13180,13180,13180,13170,1008
20230914,141600,11978979210,13180,13170,13180,13170,954
20230914,141500,11966410190,13170,13170,13180,13160,1838
20230914,141400,11942203830,13170,13170,13170,13160,834
20230914,141300,11931223600,13170,13160,13190,13160,6247
20230914,141200,11848925950,13160,13150,13170,13150,3215
20230914,141100,11806617410,13150,13150,13150,13140,1626
20230914,141000,11785235640,13150,13140,13150,13140,798
20230914,140900,11774742490,13140,13150,13160,13140,1824
20230914,140800,11750757300,13150,13150,13150,13140,457
20230914,140700,11744748170,13160,13150,13160,13150,622
20230914,140600,11736566310,13160,13150,13160,13140,3057
20230914,140500,11696355980,13150,13130,13150,13130,2256
20230914,140400,11666722150,13120,13130,13130,13120,83
20230914,140300,11665632600,13130,13120,13130,13120,31
20230914,140200,11665225590,13130,13130,13130,13120,324
20230914,140100,11660971850,13140,13140,13140,13130,2367
20230914,140000,11629892500,13140,13150,13150,13130,2762
20230914,135900,11593598190,13140,13120,13150,13120,5645
20230914,135800,11519450740,13120,13130,13130,13120,161
20230914,135700,11517338390,13120,13130,13130,13120,536
20230914,135600,11510304390,13120,13120,13130,13110,288
20230914,135500,11506524680,13120,13110,13120,13110,1425
20230914,135400,11487840110,13120,13130,13140,13110,2061
20230914,135300,11460787020,13120,13130,13130,13120,1285
20230914,135200,11443927440,13120,13110,13130,13110,1019
20230914,135100,11430558260,13110,13110,13120,13110,1124
20230914,135000,11415822610,13120,13130,13130,13120,1892
20230914,134900,11390996670,13130,13130,13130,13120,1627
20230914,134800,11369647390,13130,13140,13140,13130,159
20230914,134700,11367559680,13130,13130,13140,13130,557
20230914,134600,11360241770,13140,13130,13140,13130,1061
20230914,134500,11346310780,13140,13140,13150,13140,1918
20230914,134400,11321105390,13130,13140,13140,13120,1857
20230914,134300,11296718300,13140,13130,13140,13130,358
20230914,134200,11292016920,13130,13130,13140,13130,538
20230914,134100,11284952870,13140,13130,13140,13130,306
20230914,134000,11280934200,13140,13130,13140,13120,1057
20230914,133900,11267048800,13130,13140,13140,13130,1940
20230914,133800,11241576590,13140,13130,13140,13120,1269
20230914,133700,11224914690,13140,13120,13140,13120,3064
20230914,133600,11184679500,13120,13120,13120,13110,1205
20230914,133500,11168870260,13110,13120,13130,13110,1188
20230914,133400,11153285750,13120,13130,13130,13120,1631
20230914,133300,11131886990,13120,13120,13130,13120,1209
20230914,133200,11116024820,13130,13120,13130,13120,220
20230914,133100,11113136560,13130,13130,13130,13130,1118
20230914,133000,11098457220,13130,13140,13140,13130,1312
20230914,132900,11081218220,13130,13130,13130,13120,1149
20230914,132800,11066132200,13130,13110,13150,13110,8689
20230914,132700,10951987830,13110,13110,13120,13110,1075
20230914,132600,10937893810,13110,13120,13120,13110,995
20230914,132500,10924842300,13120,13120,13130,13120,1459
20230914,132400,10905700020,13110,13110,13120,13110,1469
20230914,132300,10886430490,13110,13120,13120,13100,2362
20230914,132200,10855472090,13120,13130,13130,13120,1669
20230914,132100,10833574620,13120,13120,13120,13110,1972
20230914,132000,10807705370,13120,13110,13130,13110,2446
20230914,131900,10775615080,13110,13110,13130,13110,1920
20230914,131800,10750420320,13120,13120,13120,13110,1031
20230914,131700,10736893690,13120,13120,13130,13120,4206
20230914,131600,10681709110,13110,13090,13130,13090,1477
20230914,131500,10662336320,13090,13100,13110,13090,2031
20230914,131400,10635729070,13100,13110,13110,13100,1138
20230914,131300,10620816370,13110,13120,13120,13110,2367
20230914,131200,10589783000,13110,13100,13120,13100,839
20230914,131100,10578781480,13100,13110,13120,13080,4697
20230914,131000,10517266780,13120,13110,13120,13110,4195
20230914,130900,10462235550,13110,13100,13120,13100,1720
20230914,130800,10439699380,13090,13100,13100,13090,3191
20230914,130700,10397906610,13100,13110,13130,13100,4327
20230914,130600,10341144270,13100,13120,13120,13090,7655
20230914,130500,10240797560,13110,13110,13130,13100,5440
20230914,130400,10169433920,13120,13060,13150,13060,16556
20230914,130300,9952419130,13070,13140,13140,13020,11438
20230914,130200,9802739310,13140,12980,13140,12970,33414
20230914,130100,9367474220,12970,12970,12970,12970,100
20230914,130000,9366177220,12970,12960,12980,12950,1979
20230914,125900,9340520400,12970,12970,12970,12970,761
20230914,125800,9330650230,12970,12970,12970,12960,136
20230914,125700,9328887070,12960,12970,12970,12960,734
20230914,125600,9319368390,12970,12970,12980,12970,324
20230914,125500,9315166100,12970,12970,12970,12970,2342
20230914,125400,9284790360,12960,12960,12960,12960,1899
20230914,125300,9260179320,12960,12970,12970,12960,1103
20230914,125200,9245873430,12970,12960,12980,12940,4453
20230914,125100,9188167840,12970,12980,12980,12960,1078
20230914,125000,9174186220,12980,12910,12990,12910,20067
20230914,124900,8914168580,12920,12920,12920,12920,624
20230914,124800,8906106500,12920,12920,12930,12920,809
20230914,124700,8895654200,12920,12920,12920,12920,306
20230914,124600,8891700680,12920,12920,12920,12920,6
20230914,124500,8891623160,12920,12930,12940,12920,3130
20230914,124400,8851152110,12930,12940,12940,12930,322
20230914,124300,8846988490,12940,12940,12940,12930,321
20230914,124200,8842835460,12930,12940,12940,12930,250
20230914,124100,8839602280,12940,12940,12940,12940,56
20230914,124000,8838877640,12940,12930,12940,12930,595
20230914,123900,8831180120,12930,12930,12940,12920,3306
20230914,123800,8788430800,12930,12930,12930,12930,100
20230914,123700,8787137800,12930,12930,12930,12930,104
20230914,123600,8785793080,12930,12920,12930,12920,312
20230914,123500,8781760430,12930,12930,12930,12920,113
20230914,123400,8780300350,12930,12930,12930,12930,63
20230914,123300,8779485760,12930,12920,12930,12920,264
20230914,123200,8776072980,12930,12920,12930,12920,130
20230914,123100,8774393280,12920,12930,12930,12920,295
20230914,123000,8770580670,12930,12920,12930,12920,1978
20230914,122900,8745024860,12920,12920,12920,12910,110
20230914,122800,8743604660,12920,12900,12920,12900,2224
20230914,122700,8714889420,12900,12900,12900,12900,50
20230914,122600,8714244420,12900,12910,12910,12900,590
20230914,122500,8706628030,12910,12910,12920,12910,379
20230914,122400,8701734790,12920,12920,12920,12910,427
20230914,122300,8696217990,12920,12920,12920,12920,62
20230914,122200,8695416950,12920,12930,12930,12920,441
20230914,122100,8689719120,12930,12920,12930,12920,72
20230914,122000,8688788400,12920,12920,12920,12920,576
20230914,121900,8681346480,12910,12920,12920,12910,87
20230914,121800,8680222540,12910,12910,12910,12900,653
20230914,121700,8671792590,12910,12910,12920,12910,761
20230914,121600,8661968020,12910,12910,12910,12910,349
20230914,121500,8657462430,12920,12910,12920,12910,37
20230914,121400,8656984750,12910,12920,12920,12910,41
20230914,121300,8656455040,12920,12920,12920,12920,0
20230914,121200,8656455040,12920,12920,12920,12920,5
20230914,121100,8656390440,12920,12930,12930,12920,473
20230914,121000,8650279270,12930,12910,12930,12910,1224
20230914,120900,8634459860,12920,12920,12930,12920,1671
20230914,120800,8612865230,12920,12910,12920,12910,5318
20230914,120700,8544190110,12910,12900,12910,12900,355
20230914,120600,8539610560,12900,12900,12900,12900,2793
20230914,120500,8503580860,12890,12900,12900,12890,81
20230914,120400,8502536090,12900,12900,12900,12890,105
20230914,120300,8501182330,12900,12900,12900,12890,380
20230914,120200,8496280370,12900,12910,12910,12900,706
20230914,120100,8487172960,12900,12900,12910,12900,249
20230914,120000,8483960750,12900,12890,12900,12890,1055
20230914,115900,8470352920,12900,12890,12900,12890,110
20230914,115800,8468934970,12890,12890,12890,12890,0
20230914,115700,8468934970,12890,12900,12900,12890,201
20230914,115600,8466342090,12900,12900,12900,12900,43
20230914,115500,8465787390,12900,12900,12910,12900,190
20230914,115400,8463336380,12900,12900,12910,12890,888
20230914,115300,8451881210,12900,12900,12910,12900,2848
20230914,115200,8415137670,12900,12900,12900,12900,215
20230914,115100,8412364170,12900,12890,12900,12890,473
20230914,115000,8406267130,12890,12890,12890,12890,267
20230914,114900,8402825500,12890,12890,12890,12890,508
20230914,114800,8396277380,12890,12900,12900,12890,288
20230914,114700,8392564790,12900,12890,12900,12890,130
20230914,114600,8390888690,12900,12890,12900,12890,993
20230914,114500,8378083490,12900,12890,12900,12890,174
20230914,114400,8375838920,12900,12890,12900,12890,229
20230914,114300,8372887060,12890,12890,12900,12890,404
20230914,114200,8367679450,12890,12890,12890,12890,349
20230914,114100,8363180840,12880,12890,12890,12880,304
20230914,114000,8359264280,12890,12890,12890,12890,617
20230914,113900,8351311150,12900,12910,12910,12890,136
20230914,113800,8349556690,12900,12910,12910,12900,282
20230914,113700,8345918780,12900,12910,12910,12900,551
20230914,113600,8338810780,12910,12910,12910,12910,39
20230914,113500,8338307290,12900,12880,12900,12880,852
20230914,113400,8327321360,12880,12890,12890,12880,872
20230914,113300,8316086990,12900,12900,12900,12890,287
20230914,113200,8312384750,12900,12910,12910,12900,621
20230914,113100,8304373680,12900,12890,12910,12890,4224
20230914,113000,8249897200,12880,12890,12890,12870,899
20230914,112900,8238318170,12890,12880,12890,12880,114
20230914,112800,8236849790,12880,12880,12880,12870,109
20230914,112700,8235445880,12880,12880,12890,12880,1300
20230914,112600,8218701820,12870,12870,12880,12870,1045
20230914,112500,8205251590,12870,12860,12870,12860,596
20230914,112400,8197585390,12860,12860,12860,12850,70
20230914,112300,8196685780,12860,12860,12860,12860,191
20230914,112200,8194229520,12860,12860,12860,12860,173
20230914,112100,8192004740,12870,12870,12870,12860,448
20230914,112000,8186239590,12860,12880,12880,12860,1622
20230914,111900,8165367360,12880,12890,12890,12880,347
20230914,111800,8160896670,12880,12880,12890,12880,584
20230914,111700,8153374670,12870,12880,12880,12870,989
20230914,111600,8140638450,12880,12870,12890,12870,1950
20230914,111500,8115519560,12870,12880,12880,12870,1143
20230914,111400,8100808460,12880,12890,12890,12880,793
20230914,111300,8090592510,12890,12890,12890,12890,1274
20230914,111200,8074170650,12890,12890,12890,12880,2360
20230914,111100,8043757750,12880,12880,12880,12870,1502
20230914,111000,8024413030,12880,12880,12890,12880,1321
20230914,110900,8007398150,12890,12880,12890,12860,745
20230914,110800,7997809740,12870,12870,12880,12870,407
20230914,110700,7992570940,12870,12860,12870,12860,499
20230914,110600,7986153720,12860,12860,12860,12850,357
20230914,110500,7981566150,12860,12870,12870,12860,626
20230914,110400,7973515700,12870,12870,12870,12860,53
20230914,110300,7972833880,12870,12880,12890,12870,1693
20230914,110200,7951019560,12890,12870,12890,12870,338
20230914,110100,7946666260,12870,12870,12870,12860,78
20230914,110000,7945662500,12870,12870,12880,12860,397
20230914,105900,7940553110,12870,12850,12870,12850,339
20230914,105800,7936194280,12840,12850,12850,12840,50
20230914,105700,7935552200,12830,12820,12850,12820,810
20230914,105600,7925155870,12830,12840,12840,12830,298
20230914,105500,7921331350,12840,12820,12840,12820,94
20230914,105400,7920124410,12840,12820,12840,12820,348
20230914,105300,7915661830,12820,12820,12830,12810,2325
20230914,105200,7885857680,12820,12820,12820,12820,230
20230914,105100,7882909080,12820,12820,12820,12810,137
20230914,105000,7881152840,12810,12820,12820,12810,161
20230914,104900,7879089970,12820,12820,12830,12820,918
20230914,104800,7867321130,12830,12830,12830,12820,2189
20230914,104700,7839247200,12830,12840,12840,12820,156
20230914,104600,7837245920,12840,12830,12840,12820,1536
20230914,104500,7817538960,12830,12830,12830,12830,518
20230914,104400,7810893020,12840,12840,12850,12840,655
20230914,104300,7802482800,12840,12840,12840,12840,40
20230914,104200,7801969200,12830,12830,12840,12830,428
20230914,104100,7796475250,12820,12840,12840,12820,2218
20230914,104000,7768004870,12850,12840,12850,12840,16
20230914,103900,7767799280,12850,12830,12850,12830,1286
20230914,103800,7751285920,12830,12840,12840,12820,1881
20230914,103700,7727155170,12840,12840,12850,12840,723
20230914,103600,7717871750,12840,12820,12840,12820,1461
20230914,103500,7699134480,12820,12810,12820,12810,1049
20230914,103400,7685696270,12810,12800,12810,12800,755
20230914,103300,7676028200,12800,12800,12800,12800,163
20230914,103200,7673941800,12810,12810,12810,12800,194
20230914,103100,7671457740,12810,12830,12830,12800,6515
20230914,103000,7587977630,12830,12830,12840,12830,1575
20230914,102900,7567769200,12830,12840,12850,12830,2214
20230914,102800,7539345800,12840,12860,12860,12840,448
20230914,102700,7533589490,12860,12860,12870,12860,8969
20230914,102600,7418245820,12860,12880,12880,12860,2252
20230914,102500,7389271990,12880,12880,12880,12880,33
20230914,102400,7388846950,12880,12870,12880,12870,3140
20230914,102300,7348424050,12880,12900,12900,12880,2457
20230914,102200,7316765630,12900,12900,12900,12890,58
20230914,102100,7316017440,12900,12900,12900,12900,80
20230914,102000,7314985440,12900,12900,12910,12900,1543
20230914,101900,7295080720,12900,12890,12900,12890,1451
20230914,101800,7276366910,12900,12900,12900,12890,1968
20230914,101700,7250979760,12900,12880,12910,12880,3099
20230914,101600,7211008130,12880,12870,12880,12870,279
20230914,101500,7207414860,12870,12850,12870,12850,1812
20230914,101400,7184104080,12850,12850,12850,12850,525
20230914,101300,7177357830,12850,12840,12850,12840,478
20230914,101200,7171216530,12840,12840,12840,12830,1099
20230914,101100,7157107230,12840,12840,12840,12840,540
20230914,101000,7150173630,12840,12850,12850,12840,775
20230914,100900,7140217100,12860,12850,12860,12850,315
20230914,100800,7136167180,12850,12850,12850,12850,294
20230914,100700,7132389280,12850,12870,12870,12850,1934
20230914,100600,7107520120,12880,12870,12880,12860,396
20230914,100500,7102425460,12860,12880,12880,12850,1029
20230914,100400,7089188160,12880,12890,12890,12880,1501
20230914,100300,7069853750,12890,12900,12910,12890,606
20230914,100200,7062038590,12890,12890,12890,12880,966
20230914,100100,7049586920,12890,12890,12900,12890,804
20230914,100000,7039220110,12890,12900,12900,12890,1221
20230914,095900,7023481370,12890,12900,12900,12890,1279
20230914,095800,7006982600,12900,12890,12910,12890,1508
20230914,095700,6987529450,12890,12900,12900,12890,339
20230914,095600,6983159470,12890,12870,12900,12860,3440
20230914,095500,6938849020,12880,12890,12890,12870,2740
20230914,095400,6903560180,12880,12900,12900,12880,2865
20230914,095300,6866630330,12900,12900,12900,12890,174
20230914,095200,6864387140,12900,12900,12900,12890,325
20230914,095100,6860197060,12900,12900,12900,12890,2050
20230914,095000,6833752110,12900,12900,12910,12900,2953
20230914,094900,6795658080,12900,12900,12900,12880,1480
20230914,094800,6776581430,12900,12890,12900,12890,692
20230914,094700,6767660830,12900,12910,12920,12900,2390
20230914,094600,6736814430,12910,12910,12920,12910,3366
20230914,094500,6693328490,12910,12900,12920,12890,1335
20230914,094400,6676102920,12890,12870,12900,12870,4769
20230914,094300,6614639560,12880,12850,12880,12850,2720
20230914,094200,6579669890,12850,12840,12850,12820,2482
20230914,094100,6547797880,12830,12830,12830,12830,216
20230914,094000,6545026600,12820,12810,12820,12800,2482
20230914,093900,6513219220,12810,12800,12810,12800,47
20230914,093800,6512617230,12810,12800,12810,12790,2052
20230914,093700,6486351860,12800,12800,12800,12800,87
20230914,093600,6485238260,12800,12790,12800,12790,689
20230914,093500,6476424380,12800,12790,12800,12790,997
20230914,093400,6463663790,12790,12790,12800,12790,1900
20230914,093300,6439361690,12790,12790,12800,12790,588
20230914,093200,6431838920,12790,12800,12800,12790,2407
20230914,093100,6401045020,12790,12800,12820,12790,5797
20230914,093000,6326802350,12790,12790,12810,12790,599
20230914,092900,6319137100,12790,12800,12810,12790,1386
20230914,092800,6301397360,12800,12800,12810,12790,3336
20230914,092700,6258695920,12800,12810,12810,12800,2857
20230914,092600,6222106760,12820,12830,12840,12820,1923
20230914,092500,6197442680,12830,12830,12850,12830,770
20230914,092400,6187555880,12840,12850,12850,12840,1661
20230914,092300,6166224580,12840,12850,12850,12840,1415
20230914,092200,6148052880,12840,12840,12850,12830,2959
20230914,092100,6110060380,12830,12840,12850,12830,1495
20230914,092000,6090860100,12830,12850,12850,12830,1086
20230914,091900,6076925210,12840,12830,12850,12830,7190
20230914,091800,5984602650,12840,12840,12840,12830,592
20230914,091700,5977005970,12850,12830,12850,12830,1920
20230914,091600,5952344230,12830,12820,12830,12810,6107
20230914,091500,5874024180,12820,12800,12820,12790,2864
20230914,091400,5837344430,12790,12870,12870,12790,3472
20230914,091300,5792871590,12860,12860,12880,12860,4275
20230914,091200,5737842380,12860,12840,12880,12830,4337
20230914,091100,5682109180,12840,12800,12900,12800,4871
20230914,091000,5619563640,12810,12770,12810,12740,4045
20230914,090900,5567833540,12740,12860,12880,12740,16100
20230914,090800,5361401700,12860,12860,12860,12830,6997
20230914,090700,5271503370,12860,12920,12940,12840,24658
20230914,090600,4953608130,12920,12920,12950,12910,42506
20230914,090500,4404271980,12920,12930,12950,12880,53302
20230914,090400,3715750730,12950,12970,12970,12880,68661
20230914,090300,2830290850,12960,12830,12970,12820,54140
20230914,090200,2133159990,12830,12850,12900,12820,44457
20230914,090100,1561270750,12850,12860,12860,12840,44106
20230914,090000,994153800,12860,12800,12920,12750,77473