stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230906,203200,16806659370,13640,13640,13640,13640,11900
20230906,203100,16806659370,13640,13640,13640,13640,0
20230906,203000,16806659370,13640,13640,13640,13640,0
20230906,202900,16806659370,13640,13640,13640,13640,0
20230906,202800,16806659370,13640,13640,13640,13640,0
20230906,202700,16806659370,13640,13640,13640,13640,0
20230906,202600,16806659370,13640,13640,13640,13640,0
20230906,202500,16806659370,13640,13640,13640,13640,0
20230906,202400,16806659370,13640,13640,13640,13640,0
20230906,202300,16806659370,13640,13640,13640,13640,0
20230906,202200,16806659370,13640,13640,13640,13640,0
20230906,202100,16806659370,13640,13640,13640,13640,0
20230906,202000,16806659370,13640,13640,13640,13640,0
20230906,201900,16806659370,13640,13640,13640,13640,0
20230906,201800,16806659370,13640,13640,13640,13640,0
20230906,201700,16806659370,13640,13640,13640,13640,0
20230906,201600,16806659370,13640,13640,13640,13640,0
20230906,201500,16806659370,13640,13640,13640,13640,0
20230906,201400,16806659370,13640,13640,13640,13640,0
20230906,201300,16806659370,13640,13640,13640,13640,0
20230906,201200,16806659370,13640,13640,13640,13640,0
20230906,201100,16806659370,13640,13640,13640,13640,0
20230906,201000,16806659370,13640,13640,13640,13640,0
20230906,200900,16806659370,13640,13640,13640,13640,0
20230906,200800,16806659370,13640,13640,13640,13640,0
20230906,200700,16806659370,13640,13640,13640,13640,0
20230906,200600,16806659370,13640,13640,13640,13640,0
20230906,200500,16806659370,13640,13640,13640,13640,0
20230906,200400,16806659370,13640,13640,13640,13640,0
20230906,200300,16806659370,13640,13640,13640,13640,0
20230906,200200,16806659370,13640,13640,13640,13640,11900
20230906,200100,16806659370,13640,13640,13640,13640,0
20230906,200000,16806659370,13640,13640,13640,13640,0
20230906,195900,16806659370,13640,13640,13640,13640,0
20230906,195800,16806659370,13640,13640,13640,13640,0
20230906,195700,16806659370,13640,13640,13640,13640,0
20230906,195600,16806659370,13640,13640,13640,13640,0
20230906,195500,16806659370,13640,13640,13640,13640,0
20230906,195400,16806659370,13640,13640,13640,13640,0
20230906,195300,16806659370,13640,13640,13640,13640,0
20230906,195200,16806659370,13640,13640,13640,13640,0
20230906,195100,16806659370,13640,13640,13640,13640,0
20230906,195000,16806659370,13640,13640,13640,13640,0
20230906,194900,16806659370,13640,13640,13640,13640,0
20230906,194800,16806659370,13640,13640,13640,13640,0
20230906,194700,16806659370,13640,13640,13640,13640,0
20230906,194600,16806659370,13640,13640,13640,13640,0
20230906,194500,16806659370,13640,13640,13640,13640,0
20230906,194400,16806659370,13640,13640,13640,13640,0
20230906,194300,16806659370,13640,13640,13640,13640,0
20230906,194200,16806659370,13640,13640,13640,13640,0
20230906,194100,16806659370,13640,13640,13640,13640,0
20230906,194000,16806659370,13640,13640,13640,13640,0
20230906,193900,16806659370,13640,13640,13640,13640,0
20230906,193800,16806659370,13640,13640,13640,13640,0
20230906,193700,16806659370,13640,13640,13640,13640,0
20230906,193600,16806659370,13640,13640,13640,13640,0
20230906,193500,16806659370,13640,13640,13640,13640,0
20230906,193400,16806659370,13640,13640,13640,13640,0
20230906,193300,16806659370,13640,13640,13640,13640,0
20230906,193200,16806659370,13640,13640,13640,13640,11900
20230906,193100,16806659370,13640,13640,13640,13640,0
20230906,193000,16806659370,13640,13640,13640,13640,0
20230906,192900,16806659370,13640,13640,13640,13640,0
20230906,192800,16806659370,13640,13640,13640,13640,0
20230906,192700,16806659370,13640,13640,13640,13640,0
20230906,192600,16806659370,13640,13640,13640,13640,0
20230906,192500,16806659370,13640,13640,13640,13640,0
20230906,192400,16806659370,13640,13640,13640,13640,0
20230906,192300,16806659370,13640,13640,13640,13640,0
20230906,192200,16806659370,13640,13640,13640,13640,0
20230906,192100,16806659370,13640,13640,13640,13640,0
20230906,192000,16806659370,13640,13640,13640,13640,0
20230906,191900,16806659370,13640,13640,13640,13640,0
20230906,191800,16806659370,13640,13640,13640,13640,0
20230906,191700,16806659370,13640,13640,13640,13640,0
20230906,191600,16806659370,13640,13640,13640,13640,0
20230906,191500,16806659370,13640,13640,13640,13640,0
20230906,191400,16806659370,13640,13640,13640,13640,0
20230906,191300,16806659370,13640,13640,13640,13640,0
20230906,191200,16806659370,13640,13640,13640,13640,0
20230906,191100,16806659370,13640,13640,13640,13640,0
20230906,191000,16806659370,13640,13640,13640,13640,0
20230906,190900,16806659370,13640,13640,13640,13640,0
20230906,190800,16806659370,13640,13640,13640,13640,0
20230906,190700,16806659370,13640,13640,13640,13640,0
20230906,190600,16806659370,13640,13640,13640,13640,0
20230906,190500,16806659370,13640,13640,13640,13640,0
20230906,190400,16806659370,13640,13640,13640,13640,0
20230906,190300,16806659370,13640,13640,13640,13640,0
20230906,190200,16806659370,13640,13640,13640,13640,11900
20230906,190100,16806659370,13640,13640,13640,13640,0
20230906,190000,16806659370,13640,13640,13640,13640,0
20230906,185900,16806659370,13640,13640,13640,13640,0
20230906,185800,16806659370,13640,13640,13640,13640,0
20230906,185700,16806659370,13640,13640,13640,13640,0
20230906,185600,16806659370,13640,13640,13640,13640,0
20230906,185500,16806659370,13640,13640,13640,13640,0
20230906,185400,16806659370,13640,13640,13640,13640,0
20230906,185300,16806659370,13640,13640,13640,13640,0
20230906,185200,16806659370,13640,13640,13640,13640,0
20230906,185100,16806659370,13640,13640,13640,13640,0
20230906,185000,16806659370,13640,13640,13640,13640,0
20230906,184900,16806659370,13640,13640,13640,13640,0
20230906,184800,16806659370,13640,13640,13640,13640,0
20230906,184700,16806659370,13640,13640,13640,13640,0
20230906,184600,16806659370,13640,13640,13640,13640,0
20230906,184500,16806659370,13640,13640,13640,13640,0
20230906,184400,16806659370,13640,13640,13640,13640,0
20230906,184300,16806659370,13640,13640,13640,13640,0
20230906,184200,16806659370,13640,13640,13640,13640,0
20230906,184100,16806659370,13640,13640,13640,13640,0
20230906,184000,16806659370,13640,13640,13640,13640,0
20230906,183900,16806659370,13640,13640,13640,13640,0
20230906,183800,16806659370,13640,13640,13640,13640,0
20230906,183700,16806659370,13640,13640,13640,13640,0
20230906,183600,16806659370,13640,13640,13640,13640,0
20230906,183500,16806659370,13640,13640,13640,13640,0
20230906,183400,16806659370,13640,13640,13640,13640,0
20230906,183300,16806659370,13640,13640,13640,13640,0
20230906,183200,16806659370,13640,13640,13640,13640,11900
20230906,183100,16806659370,13640,13640,13640,13640,0
20230906,183000,16806659370,13640,13640,13640,13640,0
20230906,182900,16806659370,13640,13640,13640,13640,0
20230906,182800,16806659370,13640,13640,13640,13640,0
20230906,182700,16806659370,13640,13640,13640,13640,0
20230906,182600,16806659370,13640,13640,13640,13640,0
20230906,182500,16806659370,13640,13640,13640,13640,0
20230906,182400,16806659370,13640,13640,13640,13640,0
20230906,182300,16806659370,13640,13640,13640,13640,0
20230906,182200,16806659370,13640,13640,13640,13640,0
20230906,182100,16806659370,13640,13640,13640,13640,0
20230906,182000,16806659370,13640,13640,13640,13640,0
20230906,181900,16806659370,13640,13640,13640,13640,0
20230906,181800,16806659370,13640,13640,13640,13640,0
20230906,181700,16806659370,13640,13640,13640,13640,0
20230906,181600,16806659370,13640,13640,13640,13640,0
20230906,181500,16806659370,13640,13640,13640,13640,0
20230906,181400,16806659370,13640,13640,13640,13640,0
20230906,181300,16806659370,13640,13640,13640,13640,0
20230906,181200,16806659370,13640,13640,13640,13640,0
20230906,181100,16806659370,13640,13640,13640,13640,0
20230906,181000,16806659370,13640,13640,13640,13640,0
20230906,180900,16806659370,13640,13640,13640,13640,0
20230906,180800,16806659370,13640,13640,13640,13640,0
20230906,180700,16806659370,13640,13640,13640,13640,0
20230906,180600,16806659370,13640,13640,13640,13640,0
20230906,180500,16806659370,13640,13640,13640,13640,0
20230906,180400,16806659370,13640,13640,13640,13640,0
20230906,180300,16806659370,13640,13640,13640,13640,0
20230906,180200,16806659370,13640,13640,13640,13640,11900
20230906,180100,16806659370,13640,13640,13640,13640,0
20230906,180000,16806659370,13640,13640,13640,13640,0
20230906,175900,16806659370,13640,13640,13640,13640,0
20230906,175800,16806659370,13640,13640,13640,13640,0
20230906,175700,16806659370,13640,13640,13640,13640,0
20230906,175600,16806659370,13640,13640,13640,13640,0
20230906,175500,16806659370,13640,13640,13640,13640,0
20230906,175400,16806659370,13640,13640,13640,13640,0
20230906,175300,16806659370,13640,13640,13640,13640,0
20230906,175200,16806659370,13640,13640,13640,13640,0
20230906,175100,16806659370,13640,13640,13640,13640,0
20230906,175000,16806659370,13640,13640,13640,13640,0
20230906,174900,16806659370,13640,13640,13640,13640,0
20230906,174800,16806659370,13640,13640,13640,13640,0
20230906,174700,16806659370,13640,13640,13640,13640,0
20230906,174600,16806659370,13640,13640,13640,13640,0
20230906,174500,16806659370,13640,13640,13640,13640,0
20230906,174400,16806659370,13640,13640,13640,13640,0
20230906,174300,16806659370,13640,13640,13640,13640,0
20230906,174200,16806659370,13640,13640,13640,13640,0
20230906,174100,16806659370,13640,13640,13640,13640,0
20230906,174000,16806659370,13640,13640,13640,13640,0
20230906,173900,16806659370,13640,13640,13640,13640,0
20230906,173800,16806659370,13640,13640,13640,13640,0
20230906,173700,16806659370,13640,13640,13640,13640,0
20230906,173600,16806659370,13640,13640,13640,13640,0
20230906,173500,16806659370,13640,13640,13640,13640,0
20230906,173400,16806659370,13640,13640,13640,13640,0
20230906,173300,16806659370,13640,13640,13640,13640,0
20230906,173200,16806659370,13640,13640,13640,13640,11900
20230906,173100,16806659370,13640,13640,13640,13640,0
20230906,173000,16806659370,13640,13640,13640,13640,0
20230906,172900,16806659370,13640,13640,13640,13640,0
20230906,172800,16806659370,13640,13640,13640,13640,0
20230906,172700,16806659370,13640,13640,13640,13640,0
20230906,172600,16806659370,13640,13640,13640,13640,0
20230906,172500,16806659370,13640,13640,13640,13640,0
20230906,172400,16806659370,13640,13640,13640,13640,0
20230906,172300,16806659370,13640,13640,13640,13640,0
20230906,172200,16806659370,13640,13640,13640,13640,0
20230906,172100,16806659370,13640,13640,13640,13640,0
20230906,172000,16806659370,13640,13640,13640,13640,0
20230906,171900,16806659370,13640,13640,13640,13640,0
20230906,171800,16806659370,13640,13640,13640,13640,0
20230906,171700,16806659370,13640,13640,13640,13640,0
20230906,171600,16806659370,13640,13640,13640,13640,0
20230906,171500,16806659370,13640,13640,13640,13640,0
20230906,171400,16806659370,13640,13640,13640,13640,0
20230906,171300,16806659370,13640,13640,13640,13640,0
20230906,171200,16806659370,13640,13640,13640,13640,0
20230906,171100,16806659370,13640,13640,13640,13640,0
20230906,171000,16806659370,13640,13640,13640,13640,0
20230906,170900,16806659370,13640,13640,13640,13640,0
20230906,170800,16806659370,13640,13640,13640,13640,0
20230906,170700,16806659370,13640,13640,13640,13640,0
20230906,170600,16806659370,13640,13640,13640,13640,0
20230906,170500,16806659370,13640,13640,13640,13640,0
20230906,170400,16806659370,13640,13640,13640,13640,0
20230906,170300,16806659370,13640,13640,13640,13640,0
20230906,170200,16806659370,13640,13640,13640,13640,11900
20230906,170100,16806659370,13640,13640,13640,13640,0
20230906,170000,16806659370,13640,13640,13640,13640,0
20230906,165900,16806659370,13640,13640,13640,13640,0
20230906,165800,16806659370,13640,13640,13640,13640,0
20230906,165700,16806659370,13640,13640,13640,13640,0
20230906,165600,16806659370,13640,13640,13640,13640,0
20230906,165500,16806659370,13640,13640,13640,13640,0
20230906,165400,16806659370,13640,13640,13640,13640,0
20230906,165300,16806659370,13640,13640,13640,13640,0
20230906,165200,16806659370,13640,13640,13640,13640,0
20230906,165100,16806659370,13640,13640,13640,13640,0
20230906,165000,16806659370,13640,13640,13640,13640,0
20230906,164900,16806659370,13640,13640,13640,13640,0
20230906,164800,16806659370,13640,13640,13640,13640,0
20230906,164700,16806659370,13640,13640,13640,13640,0
20230906,164600,16806659370,13640,13640,13640,13640,0
20230906,164500,16806659370,13640,13640,13640,13640,0
20230906,164400,16806659370,13640,13640,13640,13640,0
20230906,164300,16806659370,13640,13640,13640,13640,0
20230906,164200,16806659370,13640,13640,13640,13640,0
20230906,164100,16806659370,13640,13640,13640,13640,0
20230906,164000,16806659370,13640,13640,13640,13640,0
20230906,163900,16806659370,13640,13640,13640,13640,0
20230906,163800,16806659370,13640,13640,13640,13640,0
20230906,163700,16806659370,13640,13640,13640,13640,0
20230906,163600,16806659370,13640,13640,13640,13640,0
20230906,163500,16806659370,13640,13640,13640,13640,0
20230906,163400,16806659370,13640,13640,13640,13640,0
20230906,163300,16806659370,13640,13640,13640,13640,0
20230906,163200,16806659370,13640,13640,13640,13640,11900
20230906,163100,16806659370,13640,13640,13640,13640,0
20230906,163000,16806659370,13640,13640,13640,13640,0
20230906,162900,16806659370,13640,13640,13640,13640,0
20230906,162800,16806659370,13640,13640,13640,13640,0
20230906,162700,16806659370,13640,13640,13640,13640,0
20230906,162600,16806659370,13640,13640,13640,13640,0
20230906,162500,16806659370,13640,13640,13640,13640,0
20230906,162400,16806659370,13640,13640,13640,13640,0
20230906,162300,16806659370,13640,13640,13640,13640,0
20230906,162200,16806659370,13640,13640,13640,13640,0
20230906,162100,16806659370,13640,13640,13640,13640,0
20230906,162000,16806659370,13640,13640,13640,13640,0
20230906,161900,16806659370,13640,13640,13640,13640,0
20230906,161800,16806659370,13640,13640,13640,13640,0
20230906,161700,16806659370,13640,13640,13640,13640,0
20230906,161600,16806659370,13640,13640,13640,13640,0
20230906,161500,16806659370,13640,13640,13640,13640,0
20230906,161400,16806659370,13640,13640,13640,13640,0
20230906,161300,16806659370,13640,13640,13640,13640,0
20230906,161200,16806659370,13640,13640,13640,13640,0
20230906,161100,16806659370,13640,13640,13640,13640,0
20230906,161000,16806659370,13640,13640,13640,13640,0
20230906,160900,16806659370,13640,13640,13640,13640,0
20230906,160800,16806659370,13640,13640,13640,13640,0
20230906,160700,16806659370,13640,13640,13640,13640,0
20230906,160600,16806659370,13640,13640,13640,13640,0
20230906,160500,16806659370,13640,13640,13640,13640,0
20230906,160400,16806659370,13640,13640,13640,13640,0
20230906,160300,16806659370,13640,13640,13640,13640,0
20230906,160200,16806659370,13640,13640,13640,13640,11900
20230906,160100,16806659370,13640,13640,13640,13640,0
20230906,160000,16806659370,13640,13640,13640,13640,0
20230906,155900,16806659370,13640,13640,13640,13640,0
20230906,155800,16806659370,13640,13640,13640,13640,0
20230906,155700,16806659370,13640,13640,13640,13640,0
20230906,155600,16806659370,13640,13640,13640,13640,0
20230906,155500,16806659370,13640,13640,13640,13640,0
20230906,155400,16806659370,13640,13640,13640,13640,0
20230906,155300,16806659370,13640,13640,13640,13640,0
20230906,155200,16806659370,13640,13640,13640,13640,0
20230906,155100,16806659370,13640,13640,13640,13640,0
20230906,155000,16806659370,13640,13640,13640,13640,0
20230906,154900,16806659370,13640,13640,13640,13640,0
20230906,154800,16806659370,13640,13640,13640,13640,0
20230906,154700,16806659370,13640,13640,13640,13640,0
20230906,154600,16806659370,13640,13640,13640,13640,0
20230906,154500,16806659370,13640,13640,13640,13640,0
20230906,154400,16806659370,13640,13640,13640,13640,0
20230906,154300,16806659370,13640,13640,13640,13640,0
20230906,154200,16806659370,13640,13640,13640,13640,0
20230906,154100,16806659370,13640,13640,13640,13640,0
20230906,154000,16806659370,13640,13640,13640,13640,0
20230906,153900,16806659370,13640,13640,13640,13640,0
20230906,153800,16806659370,13640,13640,13640,13640,0
20230906,153700,16806659370,13640,13640,13640,13640,0
20230906,153600,16806659370,13640,13640,13640,13640,0
20230906,153500,16806659370,13640,13640,13640,13640,0
20230906,153400,16806659370,13640,13640,13640,13640,0
20230906,153300,16806659370,13640,13640,13640,13640,0
20230906,153200,16806659370,13640,13640,13640,13640,11900
20230906,153100,16806659370,13640,13640,13640,13640,0
20230906,153000,16806659370,13640,13640,13640,13640,11900
20230906,152900,16644343370,13600,13600,13600,13600,0
20230906,152800,16644343370,13600,13600,13600,13600,0
20230906,152700,16644343370,13600,13600,13600,13600,0
20230906,152600,16644343370,13600,13600,13600,13600,0
20230906,152500,16644343370,13600,13600,13600,13600,0
20230906,152400,16644343370,13600,13600,13600,13600,0
20230906,152300,16644343370,13600,13600,13600,13600,0
20230906,152200,16644343370,13600,13600,13600,13600,0
20230906,152100,16644343370,13600,13600,13600,13600,0
20230906,152000,16644343370,13600,13600,13600,13600,0
20230906,151900,16644343370,13600,13600,13600,13590,2347
20230906,151800,16612444060,13600,13590,13610,13590,2616
20230906,151700,16576866210,13590,13590,13600,13580,2332
20230906,151600,16545160560,13590,13590,13600,13580,5271
20230906,151500,16473526610,13590,13600,13600,13590,3685
20230906,151400,16423446450,13590,13590,13600,13590,1888
20230906,151300,16397787430,13590,13600,13600,13590,1675
20230906,151200,16375021740,13600,13600,13610,13590,1215
20230906,151100,16358497680,13590,13590,13600,13590,2884
20230906,151000,16319293810,13590,13590,13600,13590,2883
20230906,150900,16280102320,13590,13590,13600,13590,1823
20230906,150800,16255325750,13590,13590,13600,13580,1884
20230906,150700,16229731170,13590,13590,13600,13590,2042
20230906,150600,16201976760,13600,13600,13610,13600,1708
20230906,150500,16178741690,13590,13600,13620,13580,5647
20230906,150400,16101934150,13590,13590,13600,13580,1713
20230906,150300,16078656770,13580,13600,13600,13580,2599
20230906,150200,16043342100,13590,13590,13600,13590,2727
20230906,150100,16006282100,13590,13590,13600,13580,1995
20230906,150000,15979166320,13590,13580,13600,13580,2379
20230906,145900,15946846030,13590,13580,13600,13580,2667
20230906,145800,15910610490,13590,13590,13590,13580,3393
20230906,145700,15864502190,13590,13590,13590,13580,1959
20230906,145600,15837887470,13600,13570,13600,13570,5087
20230906,145500,15768773270,13580,13580,13590,13570,5044
20230906,145400,15700284340,13580,13580,13590,13580,2598
20230906,145300,15665002430,13580,13580,13590,13580,3815
20230906,145200,15613192650,13590,13590,13610,13580,5017
20230906,145100,15544991590,13600,13580,13600,13580,5389
20230906,145000,15471782040,13580,13590,13600,13580,3385
20230906,144900,15425786550,13590,13600,13610,13590,6341
20230906,144800,15339577230,13600,13610,13610,13600,1919
20230906,144700,15313474830,13610,13600,13610,13600,7596
20230906,144600,15210112580,13600,13610,13610,13590,2379
20230906,144500,15177756400,13610,13610,13610,13600,3825
20230906,144400,15125734280,13600,13600,13610,13600,5986
20230906,144300,15044323390,13600,13610,13610,13600,2502
20230906,144200,15010293380,13610,13610,13620,13600,5857
20230906,144100,14930569860,13600,13610,13620,13600,3604
20230906,144000,14881521360,13610,13620,13620,13610,2544
20230906,143900,14846888260,13620,13620,13630,13610,2511
20230906,143800,14812698400,13620,13630,13630,13620,2082
20230906,143700,14784337420,13630,13630,13630,13620,1691
20230906,143600,14761296760,13630,13610,13630,13610,6227
20230906,143500,14676488630,13620,13620,13630,13610,6600
20230906,143400,14586573070,13620,13620,13630,13620,3582
20230906,143300,14537784190,13620,13630,13630,13620,5724
20230906,143200,14459817080,13630,13660,13660,13630,21356
20230906,143100,14168321740,13660,13670,13670,13660,3847
20230906,143000,14115738840,13670,13670,13680,13670,2478
20230906,142900,14081858120,13680,13690,13700,13670,8266
20230906,142800,13968749630,13690,13690,13700,13690,3138
20230906,142700,13925788670,13690,13700,13700,13690,674
20230906,142600,13916557380,13700,13700,13710,13690,1981
20230906,142500,13889424410,13700,13700,13710,13700,2107
20230906,142400,13860555960,13700,13700,13710,13690,2745
20230906,142300,13822953030,13690,13700,13700,13690,914
20230906,142200,13810433950,13690,13690,13700,13690,579
20230906,142100,13802505720,13700,13690,13700,13690,744
20230906,142000,13792318750,13690,13690,13700,13690,1333
20230906,141900,13774060990,13700,13700,13700,13690,3326
20230906,141800,13728496190,13700,13690,13700,13690,937
20230906,141700,13715665460,13690,13700,13700,13690,369
20230906,141600,13710611240,13690,13690,13700,13690,1091
20230906,141500,13695666840,13690,13690,13700,13690,1990
20230906,141400,13668421680,13690,13690,13700,13690,444
20230906,141300,13662340810,13690,13690,13700,13690,1603
20230906,141200,13640388740,13690,13690,13700,13690,927
20230906,141100,13627697940,13690,13690,13700,13690,933
20230906,141000,13614923660,13690,13680,13700,13680,2986
20230906,140900,13574047150,13680,13680,13690,13680,457
20230906,140800,13567794090,13680,13700,13700,13680,535
20230906,140700,13560471820,13690,13700,13700,13690,2061
20230906,140600,13532247400,13700,13700,13700,13690,3198
20230906,140500,13488464000,13700,13690,13700,13690,1054
20230906,140400,13474031730,13690,13680,13690,13680,1901
20230906,140300,13448007690,13680,13680,13690,13680,697
20230906,140200,13438468720,13690,13680,13690,13680,3463
20230906,140100,13391085520,13680,13690,13700,13680,4169
20230906,140000,13334012270,13690,13700,13700,13690,2589
20230906,135900,13298565910,13700,13700,13700,13690,508
20230906,135800,13291607060,13700,13710,13710,13690,801
20230906,135700,13280633660,13700,13700,13710,13700,4515
20230906,135600,13218772770,13710,13700,13710,13700,512
20230906,135500,13211753790,13710,13700,13710,13700,612
20230906,135400,13203365780,13700,13710,13720,13700,8084
20230906,135300,13092539710,13720,13720,13720,13710,624
20230906,135200,13083978870,13710,13710,13720,13710,458
20230906,135100,13077696250,13710,13720,13720,13710,597
20230906,135000,13069508340,13720,13720,13720,13710,1306
20230906,134900,13051598780,13710,13710,13720,13710,939
20230906,134800,13038716110,13720,13720,13730,13710,1796
20230906,134700,13014074480,13730,13720,13730,13710,1257
20230906,134600,12996827540,13720,13720,13720,13710,2220
20230906,134500,12966375220,13710,13710,13720,13710,616
20230906,134400,12957926990,13720,13710,13720,13710,512
20230906,134300,12950904900,13720,13730,13730,13710,5857
20230906,134200,12870526220,13730,13730,13740,13730,1639
20230906,134100,12848020060,13740,13740,13740,13730,1202
20230906,134000,12831505330,13740,13740,13740,13730,876
20230906,133900,12819469540,13740,13740,13750,13730,708
20230906,133800,12809741570,13750,13750,13750,13740,1308
20230906,133700,12791767050,13750,13750,13750,13740,706
20230906,133600,12782061640,13750,13750,13750,13740,691
20230906,133500,12772562260,13750,13740,13750,13740,443
20230906,133400,12766471790,13750,13740,13750,13730,5630
20230906,133300,12689071540,13740,13740,13740,13730,602
20230906,133200,12680802230,13740,13730,13740,13730,1134
20230906,133100,12665221660,13740,13730,13740,13730,590
20230906,133000,12657118030,13740,13760,13760,13730,6706
20230906,132900,12564964950,13750,13750,13760,13750,1441
20230906,132800,12545148140,13750,13760,13760,13750,583
20230906,132700,12537127920,13760,13760,13760,13750,2121
20230906,132600,12507944860,13760,13750,13760,13740,1743
20230906,132500,12483978510,13750,13750,13750,13740,1118
20230906,132400,12468608090,13750,13740,13750,13740,1284
20230906,132300,12450962810,13740,13740,13750,13730,1882
20230906,132200,12425106630,13740,13740,13750,13730,546
20230906,132100,12417604200,13740,13760,13760,13740,1631
20230906,132000,12395177260,13750,13730,13760,13720,6503
20230906,131900,12305802070,13730,13710,13730,13710,2816
20230906,131800,12267160510,13720,13720,13720,13710,2127
20230906,131700,12237980850,13720,13710,13720,13710,1372
20230906,131600,12219165420,13710,13710,13710,13700,1608
20230906,131500,12197119790,13700,13690,13710,13690,2191
20230906,131400,12167101200,13700,13690,13700,13690,375
20230906,131300,12161966830,13690,13690,13700,13690,374
20230906,131200,12156843570,13700,13700,13700,13690,1416
20230906,131100,12137446980,13700,13700,13710,13690,2422
20230906,131000,12104265460,13690,13690,13700,13690,1189
20230906,130900,12087986190,13690,13700,13700,13690,569
20230906,130800,12080192430,13700,13690,13700,13690,4271
20230906,130700,12021691500,13690,13700,13700,13690,515
20230906,130600,12014640810,13690,13700,13700,13690,365
20230906,130500,12009641990,13690,13690,13700,13690,2828
20230906,130400,11970924500,13700,13710,13720,13690,12151
20230906,130300,11804413030,13710,13710,13720,13710,244
20230906,130200,11801067780,13720,13720,13720,13710,555
20230906,130100,11793453400,13720,13720,13720,13710,120
20230906,130000,11791808030,13720,13720,13720,13710,391
20230906,125900,11786446080,13720,13710,13720,13710,224
20230906,125800,11783372940,13710,13720,13720,13710,427
20230906,125700,11777517550,13710,13720,13720,13710,541
20230906,125600,11770098770,13710,13720,13720,13710,725
20230906,125500,11760152420,13720,13720,13720,13710,235
20230906,125400,11756928630,13710,13720,13720,13710,467
20230906,125300,11750523450,13710,13720,13720,13710,84
20230906,125200,11749371740,13710,13720,13720,13710,166
20230906,125100,11747095090,13710,13700,13720,13700,1778
20230906,125000,11722713740,13700,13700,13710,13700,110
20230906,124900,11721206720,13700,13710,13710,13700,1228
20230906,124800,11704378750,13710,13710,13710,13710,578
20230906,124700,11696454370,13700,13710,13710,13700,539
20230906,124600,11689066810,13710,13710,13710,13700,155
20230906,124500,11686942470,13700,13700,13710,13700,1476
20230906,124400,11666716330,13700,13710,13710,13700,526
20230906,124300,11659505580,13700,13700,13710,13700,688
20230906,124200,11650075510,13710,13700,13710,13700,825
20230906,124100,11638767660,13710,13700,13710,13700,892
20230906,124000,11626543200,13710,13700,13710,13700,1113
20230906,123900,11611286110,13710,13720,13720,13700,2674
20230906,123800,11574648560,13710,13720,13720,13710,1058
20230906,123700,11560138670,13720,13710,13720,13700,1419
20230906,123600,11540676780,13710,13710,13720,13700,1310
20230906,123500,11522713600,13710,13720,13720,13710,280
20230906,123400,11518874720,13720,13710,13720,13700,2399
20230906,123300,11485986170,13700,13710,13710,13700,181
20230906,123200,11483505540,13710,13710,13710,13700,477
20230906,123100,11476966090,13700,13700,13710,13700,1075
20230906,123000,11462233230,13700,13700,13710,13700,1178
20230906,122900,11446084600,13710,13700,13710,13690,382
20230906,122800,11440851360,13700,13700,13710,13690,1518
20230906,122700,11420054930,13710,13710,13720,13710,318
20230906,122600,11415695120,13720,13710,13720,13700,495
20230906,122500,11408906790,13710,13710,13720,13700,472
20230906,122400,11402436130,13720,13700,13720,13690,353
20230906,122300,11397596640,13690,13680,13700,13680,907
20230906,122200,11385180670,13680,13680,13690,13680,2004
20230906,122100,11357748080,13690,13680,13690,13680,1387
20230906,122000,11338760110,13680,13690,13690,13680,451
20230906,121900,11332588530,13690,13690,13690,13680,295
20230906,121800,11328551480,13680,13680,13690,13680,352
20230906,121700,11323735610,13690,13690,13690,13680,139
20230906,121600,11321832920,13680,13680,13680,13680,746
20230906,121500,11311627640,13680,13690,13690,13670,2340
20230906,121400,11279631170,13690,13690,13690,13690,15
20230906,121300,11279425820,13690,13690,13690,13670,2046
20230906,121200,11251434680,13690,13690,13690,13680,4718
20230906,121100,11186889960,13690,13680,13690,13680,690
20230906,121000,11177444000,13690,13690,13690,13680,5921
20230906,120900,11096398580,13690,13690,13690,13690,194
20230906,120800,11093742720,13690,13700,13710,13690,1022
20230906,120700,11079740240,13700,13700,13710,13700,2437
20230906,120600,11046351830,13700,13700,13710,13700,628
20230906,120500,11037746230,13710,13710,13720,13690,7624
20230906,120400,10933246770,13720,13710,13720,13700,1552
20230906,120300,10911970590,13710,13710,13710,13700,826
20230906,120200,10900646550,13700,13690,13710,13690,3430
20230906,120100,10853656210,13700,13690,13700,13690,314
20230906,120000,10849357470,13690,13690,13700,13680,1038
20230906,115900,10835147440,13690,13690,13700,13690,2769
20230906,115800,10797239330,13700,13700,13700,13690,833
20230906,115700,10785828960,13700,13690,13700,13690,731
20230906,115600,10775814690,13690,13700,13700,13690,298
20230906,115500,10771734090,13700,13680,13700,13680,975
20230906,115400,10758388220,13690,13680,13690,13680,333
20230906,115300,10753829550,13680,13680,13690,13680,194
20230906,115200,10751174860,13680,13690,13690,13680,549
20230906,115100,10743661980,13690,13680,13690,13680,413
20230906,115000,10738008190,13690,13700,13700,13680,664
20230906,114900,10728920700,13700,13680,13700,13670,1059
20230906,114800,10714435150,13680,13690,13700,13680,5964
20230906,114700,10632791690,13700,13700,13700,13690,352
20230906,114600,10627971020,13700,13690,13700,13680,1466
20230906,114500,10607904280,13690,13680,13690,13680,2400
20230906,114400,10575072240,13680,13670,13680,13670,243
20230906,114300,10571749100,13670,13670,13680,13670,1141
20230906,114200,10556151600,13670,13680,13680,13670,679
20230906,114100,10546863480,13680,13680,13690,13680,167
20230906,114000,10544578430,13680,13680,13690,13670,3246
20230906,113900,10500182540,13680,13690,13690,13680,4892
20230906,113800,10433232640,13690,13690,13700,13690,626
20230906,113700,10424658300,13690,13720,13720,13690,12539
20230906,113600,10252809340,13710,13720,13720,13710,1033
20230906,113500,10238645700,13720,13750,13750,13720,9285
20230906,113400,10111089450,13750,13740,13750,13740,606
20230906,113300,10102758780,13750,13750,13750,13740,172
20230906,113200,10100395020,13740,13730,13740,13730,2220
20230906,113100,10069893330,13740,13730,13740,13720,1669
20230906,113000,10046980600,13720,13720,13720,13710,1150
20230906,112900,10031202970,13720,13730,13730,13710,1240
20230906,112800,10014190200,13730,13710,13730,13710,1667
20230906,112700,9991321950,13720,13720,13720,13710,373
20230906,112600,9986206610,13710,13710,13720,13710,374
20230906,112500,9981077630,13720,13710,13720,13710,1482
20230906,112400,9960748260,13710,13700,13710,13700,1039
20230906,112300,9946504260,13700,13700,13710,13700,210
20230906,112200,9943625540,13710,13720,13720,13710,2540
20230906,112100,9908800740,13720,13710,13720,13710,319
20230906,112000,9904426690,13700,13700,13720,13700,1654
20230906,111900,9881750480,13700,13700,13710,13700,1426
20230906,111800,9862202490,13700,13700,13710,13700,1138
20230906,111700,9846610280,13700,13700,13710,13700,521
20230906,111600,9839468780,13710,13710,13710,13700,282
20230906,111500,9835604300,13710,13710,13710,13700,7145
20230906,111400,9737647440,13720,13720,13720,13710,698
20230906,111300,9728071780,13720,13700,13720,13700,902
20230906,111200,9715705160,13710,13710,13710,13700,2363
20230906,111100,9683324010,13710,13710,13710,13700,1334
20230906,111000,9665035190,13700,13720,13720,13700,6002
20230906,110900,9582750860,13720,13720,13730,13710,1290
20230906,110800,9565053400,13720,13720,13730,13710,375
20230906,110700,9559909570,13730,13720,13740,13720,2687
20230906,110600,9523037950,13730,13740,13740,13720,2139
20230906,110500,9493664850,13730,13740,13750,13730,3136
20230906,110400,9450599090,13730,13750,13750,13730,4098
20230906,110300,9394293990,13740,13770,13770,13740,5177
20230906,110200,9323099140,13770,13770,13770,13760,1277
20230906,110100,9305521780,13770,13760,13770,13760,1135
20230906,110000,9289899020,13760,13750,13760,13750,1488
20230906,105900,9269428660,13760,13770,13770,13750,1045
20230906,105800,9255049930,13770,13760,13770,13750,1552
20230906,105700,9233693400,13760,13730,13760,13730,1468
20230906,105600,9213516300,13740,13730,13740,13730,1529
20230906,105500,9192518060,13730,13750,13750,13730,4123
20230906,105400,9135878760,13750,13770,13770,13750,5787
20230906,105300,9056279920,13770,13780,13790,13770,7451
20230906,105200,8953625590,13780,13780,13790,13780,1832
20230906,105100,8928378570,13780,13780,13790,13780,3598
20230906,105000,8878787210,13790,13780,13790,13770,885
20230906,104900,8866591810,13790,13780,13790,13770,3541
20230906,104800,8817790770,13780,13780,13790,13780,1547
20230906,104700,8796460660,13780,13780,13780,13770,4482
20230906,104600,8734709730,13780,13790,13800,13780,3625
20230906,104500,8684719290,13790,13810,13820,13790,10061
20230906,104400,8545859310,13820,13820,13820,13810,2285
20230906,104300,8514302910,13820,13820,13820,13810,2017
20230906,104200,8486432360,13820,13820,13830,13820,2692
20230906,104100,8449228900,13820,13830,13830,13820,3505
20230906,104000,8400775280,13840,13830,13840,13820,2009
20230906,103900,8372988980,13830,13860,13860,13830,8185
20230906,103800,8259665660,13860,13870,13870,13860,295
20230906,103700,8255575460,13860,13870,13870,13850,2115
20230906,103600,8226255560,13870,13860,13870,13860,534
20230906,103500,8218850990,13850,13870,13870,13850,4460
20230906,103400,8157024870,13860,13880,13890,13860,6760
20230906,103300,8063263620,13890,13880,13890,13870,1747
20230906,103200,8039016420,13890,13880,13890,13870,4066
20230906,103100,7982557620,13890,13920,13930,13890,4475
20230906,103000,7920351690,13930,13920,13930,13920,1789
20230906,102900,7895445430,13920,13920,13920,13910,2002
20230906,102800,7867587560,13920,13960,13970,13910,2668
20230906,102700,7830440150,13950,13930,13980,13920,8875
20230906,102600,7706541820,13920,13900,13930,13900,6838
20230906,102500,7611477280,13890,13880,13890,13880,3017
20230906,102400,7569576180,13890,13890,13890,13880,1856
20230906,102300,7543797980,13880,13880,13890,13880,1393
20230906,102200,7524461570,13880,13880,13890,13880,2851
20230906,102100,7484889170,13880,13870,13880,13860,6606
20230906,102000,7393262280,13870,13860,13870,13860,810
20230906,101900,7382032810,13870,13880,13890,13860,4047
20230906,101800,7325884650,13870,13870,13880,13860,2372
20230906,101700,7292985120,13870,13870,13870,13860,1825
20230906,101600,7267674620,13870,13880,13880,13870,1238
20230906,101500,7250499200,13880,13890,13890,13870,1023
20230906,101400,7236296200,13890,13870,13900,13870,2399
20230906,101300,7202986680,13880,13870,13880,13870,756
20230906,101200,7192500890,13870,13880,13890,13860,7113
20230906,101100,7093813780,13890,13890,13900,13890,2251
20230906,101000,7062539020,13890,13890,13900,13890,1836
20230906,100900,7037026970,13890,13900,13900,13890,2991
20230906,100800,6995466280,13890,13890,13910,13890,6513
20230906,100700,6904954820,13890,13880,13890,13880,4010
20230906,100600,6849268470,13890,13880,13890,13880,1374
20230906,100500,6830194620,13890,13880,13890,13870,2791
20230906,100400,6791469590,13870,13890,13900,13860,3331
20230906,100300,6745237790,13900,13920,13930,13900,4845
20230906,100200,6677838820,13920,13970,13980,13920,9169
20230906,100100,6549981480,13980,13970,13990,13960,6165
20230906,100000,6463814390,13970,13950,13980,13950,12225
20230906,095900,6293021900,13960,13930,13970,13930,12505
20230906,095800,6118542410,13930,13860,13930,13860,35021
20230906,095700,5631948400,13870,13850,13870,13850,1833
20230906,095600,5606542010,13860,13860,13860,13850,1685
20230906,095500,5583196510,13850,13860,13870,13850,1613
20230906,095400,5560840570,13860,13870,13870,13850,2299
20230906,095300,5528972810,13870,13870,13870,13860,3802
20230906,095200,5476255720,13860,13880,13880,13860,6453
20230906,095100,5386717390,13880,13870,13880,13860,4577
20230906,095000,5323217170,13870,13860,13870,13860,4868
20230906,094900,5255713490,13860,13840,13860,13840,6643
20230906,094800,5163698330,13840,13840,13850,13820,2485
20230906,094700,5129326330,13840,13820,13840,13820,3046
20230906,094600,5087201930,13820,13810,13820,13810,1663
20230906,094500,5064220460,13810,13820,13830,13810,2599
20230906,094400,5028297380,13820,13830,13830,13820,2499
20230906,094300,4993753180,13830,13830,13830,13820,1059
20230906,094200,4979115320,13820,13820,13830,13810,1793
20230906,094100,4954330750,13820,13800,13820,13800,3305
20230906,094000,4908672830,13810,13820,13820,13800,3926
20230906,093900,4854481810,13820,13810,13820,13800,2967
20230906,093800,4813513520,13810,13820,13830,13800,4958
20230906,093700,4745038520,13820,13840,13840,13820,4163
20230906,093600,4687470530,13840,13850,13860,13840,3456
20230906,093500,4639602810,13860,13870,13880,13860,2897
20230906,093400,4599427200,13870,13860,13880,13850,6839
20230906,093300,4504546350,13870,13880,13880,13860,8106
20230906,093200,4392070930,13880,13860,13880,13860,5832
20230906,093100,4311183620,13870,13830,13870,13820,8953
20230906,093000,4187236590,13830,13810,13830,13790,11186
20230906,092900,4032766790,13820,13820,13820,13800,2930
20230906,092800,3992299400,13820,13820,13830,13810,2575
20230906,092700,3956710410,13820,13820,13820,13800,5891
20230906,092600,3875384990,13810,13870,13880,13810,24589
20230906,092500,3534884500,13870,13860,13870,13860,11457
20230906,092400,3376006440,13860,13860,13860,13850,3900
20230906,092300,3321964850,13850,13830,13860,13820,10043
20230906,092200,3182947030,13830,13820,13830,13810,2676
20230906,092100,3145949920,13820,13800,13830,13780,9502
20230906,092000,3014775370,13810,13810,13820,13800,10091
20230906,091900,2875461030,13820,13810,13820,13810,6604
20230906,091800,2784219560,13800,13760,13820,13760,15630
20230906,091700,2568666450,13750,13760,13770,13740,7972
20230906,091600,2458996380,13770,13780,13800,13750,10621
20230906,091500,2312662560,13770,13790,13800,13750,13745
20230906,091400,2123320770,13790,13720,13790,13720,24182
20230906,091300,1790663980,13730,13720,13730,13710,4629
20230906,091200,1727166100,13720,13720,13740,13710,11210
20230906,091100,1573307780,13720,13650,13720,13650,18530
20230906,091000,1319630910,13650,13660,13670,13650,4464
20230906,090900,1258660560,13660,13630,13680,13620,16553
20230906,090800,1032674270,13630,13620,13630,13610,14559
20230906,090700,834315860,13620,13610,13650,13610,10816
20230906,090600,686928030,13600,13570,13610,13560,9451
20230906,090500,558461770,13570,13570,13590,13550,5157
20230906,090400,488461130,13570,13510,13580,13500,3591
20230906,090300,439799570,13510,13540,13540,13500,7420
20230906,090200,339535600,13540,13590,13590,13540,3142
20230906,090100,296923130,13590,13550,13600,13540,6985
20230906,090000,202038150,13550,13580,13580,13530,14390