stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230912,202600,12954305900,13100,13100,13100,13100,16432
20230912,202500,12954305900,13100,13100,13100,13100,0
20230912,202400,12954305900,13100,13100,13100,13100,0
20230912,202300,12954305900,13100,13100,13100,13100,0
20230912,202200,12954305900,13100,13100,13100,13100,0
20230912,202100,12954305900,13100,13100,13100,13100,0
20230912,202000,12954305900,13100,13100,13100,13100,0
20230912,201900,12954305900,13100,13100,13100,13100,0
20230912,201800,12954305900,13100,13100,13100,13100,0
20230912,201700,12954305900,13100,13100,13100,13100,0
20230912,201600,12954305900,13100,13100,13100,13100,0
20230912,201500,12954305900,13100,13100,13100,13100,0
20230912,201400,12954305900,13100,13100,13100,13100,0
20230912,201300,12954305900,13100,13100,13100,13100,0
20230912,201200,12954305900,13100,13100,13100,13100,0
20230912,201100,12954305900,13100,13100,13100,13100,0
20230912,201000,12954305900,13100,13100,13100,13100,0
20230912,200900,12954305900,13100,13100,13100,13100,0
20230912,200800,12954305900,13100,13100,13100,13100,0
20230912,200700,12954305900,13100,13100,13100,13100,0
20230912,200600,12954305900,13100,13100,13100,13100,0
20230912,200500,12954305900,13100,13100,13100,13100,0
20230912,200400,12954305900,13100,13100,13100,13100,0
20230912,200300,12954305900,13100,13100,13100,13100,0
20230912,200200,12954305900,13100,13100,13100,13100,0
20230912,200100,12954305900,13100,13100,13100,13100,0
20230912,200000,12954305900,13100,13100,13100,13100,0
20230912,195900,12954305900,13100,13100,13100,13100,0
20230912,195800,12954305900,13100,13100,13100,13100,0
20230912,195700,12954305900,13100,13100,13100,13100,0
20230912,195600,12954305900,13100,13100,13100,13100,16432
20230912,195500,12954305900,13100,13100,13100,13100,0
20230912,195400,12954305900,13100,13100,13100,13100,0
20230912,195300,12954305900,13100,13100,13100,13100,0
20230912,195200,12954305900,13100,13100,13100,13100,0
20230912,195100,12954305900,13100,13100,13100,13100,0
20230912,195000,12954305900,13100,13100,13100,13100,0
20230912,194900,12954305900,13100,13100,13100,13100,0
20230912,194800,12954305900,13100,13100,13100,13100,0
20230912,194700,12954305900,13100,13100,13100,13100,0
20230912,194600,12954305900,13100,13100,13100,13100,0
20230912,194500,12954305900,13100,13100,13100,13100,0
20230912,194400,12954305900,13100,13100,13100,13100,0
20230912,194300,12954305900,13100,13100,13100,13100,0
20230912,194200,12954305900,13100,13100,13100,13100,0
20230912,194100,12954305900,13100,13100,13100,13100,0
20230912,194000,12954305900,13100,13100,13100,13100,0
20230912,193900,12954305900,13100,13100,13100,13100,0
20230912,193800,12954305900,13100,13100,13100,13100,0
20230912,193700,12954305900,13100,13100,13100,13100,0
20230912,193600,12954305900,13100,13100,13100,13100,0
20230912,193500,12954305900,13100,13100,13100,13100,0
20230912,193400,12954305900,13100,13100,13100,13100,0
20230912,193300,12954305900,13100,13100,13100,13100,0
20230912,193200,12954305900,13100,13100,13100,13100,0
20230912,193100,12954305900,13100,13100,13100,13100,0
20230912,193000,12954305900,13100,13100,13100,13100,0
20230912,192900,12954305900,13100,13100,13100,13100,0
20230912,192800,12954305900,13100,13100,13100,13100,0
20230912,192700,12954305900,13100,13100,13100,13100,0
20230912,192600,12954305900,13100,13100,13100,13100,16432
20230912,192500,12954305900,13100,13100,13100,13100,0
20230912,192400,12954305900,13100,13100,13100,13100,0
20230912,192300,12954305900,13100,13100,13100,13100,0
20230912,192200,12954305900,13100,13100,13100,13100,0
20230912,192100,12954305900,13100,13100,13100,13100,0
20230912,192000,12954305900,13100,13100,13100,13100,0
20230912,191900,12954305900,13100,13100,13100,13100,0
20230912,191800,12954305900,13100,13100,13100,13100,0
20230912,191700,12954305900,13100,13100,13100,13100,0
20230912,191600,12954305900,13100,13100,13100,13100,0
20230912,191500,12954305900,13100,13100,13100,13100,0
20230912,191400,12954305900,13100,13100,13100,13100,0
20230912,191300,12954305900,13100,13100,13100,13100,0
20230912,191200,12954305900,13100,13100,13100,13100,0
20230912,191100,12954305900,13100,13100,13100,13100,0
20230912,191000,12954305900,13100,13100,13100,13100,0
20230912,190900,12954305900,13100,13100,13100,13100,0
20230912,190800,12954305900,13100,13100,13100,13100,0
20230912,190700,12954305900,13100,13100,13100,13100,0
20230912,190600,12954305900,13100,13100,13100,13100,0
20230912,190500,12954305900,13100,13100,13100,13100,0
20230912,190400,12954305900,13100,13100,13100,13100,0
20230912,190300,12954305900,13100,13100,13100,13100,0
20230912,190200,12954305900,13100,13100,13100,13100,0
20230912,190100,12954305900,13100,13100,13100,13100,0
20230912,190000,12954305900,13100,13100,13100,13100,0
20230912,185900,12954305900,13100,13100,13100,13100,0
20230912,185800,12954305900,13100,13100,13100,13100,0
20230912,185700,12954305900,13100,13100,13100,13100,0
20230912,185600,12954305900,13100,13100,13100,13100,16432
20230912,185500,12954305900,13100,13100,13100,13100,0
20230912,185400,12954305900,13100,13100,13100,13100,0
20230912,185300,12954305900,13100,13100,13100,13100,0
20230912,185200,12954305900,13100,13100,13100,13100,0
20230912,185100,12954305900,13100,13100,13100,13100,0
20230912,185000,12954305900,13100,13100,13100,13100,0
20230912,184900,12954305900,13100,13100,13100,13100,0
20230912,184800,12954305900,13100,13100,13100,13100,0
20230912,184700,12954305900,13100,13100,13100,13100,0
20230912,184600,12954305900,13100,13100,13100,13100,0
20230912,184500,12954305900,13100,13100,13100,13100,0
20230912,184400,12954305900,13100,13100,13100,13100,0
20230912,184300,12954305900,13100,13100,13100,13100,0
20230912,184200,12954305900,13100,13100,13100,13100,0
20230912,184100,12954305900,13100,13100,13100,13100,0
20230912,184000,12954305900,13100,13100,13100,13100,0
20230912,183900,12954305900,13100,13100,13100,13100,0
20230912,183800,12954305900,13100,13100,13100,13100,0
20230912,183700,12954305900,13100,13100,13100,13100,0
20230912,183600,12954305900,13100,13100,13100,13100,0
20230912,183500,12954305900,13100,13100,13100,13100,0
20230912,183400,12954305900,13100,13100,13100,13100,0
20230912,183300,12954305900,13100,13100,13100,13100,0
20230912,183200,12954305900,13100,13100,13100,13100,0
20230912,183100,12954305900,13100,13100,13100,13100,0
20230912,183000,12954305900,13100,13100,13100,13100,0
20230912,182900,12954305900,13100,13100,13100,13100,0
20230912,182800,12954305900,13100,13100,13100,13100,0
20230912,182700,12954305900,13100,13100,13100,13100,0
20230912,182600,12954305900,13100,13100,13100,13100,16432
20230912,182500,12954305900,13100,13100,13100,13100,0
20230912,182400,12954305900,13100,13100,13100,13100,0
20230912,182300,12954305900,13100,13100,13100,13100,0
20230912,182200,12954305900,13100,13100,13100,13100,0
20230912,182100,12954305900,13100,13100,13100,13100,0
20230912,182000,12954305900,13100,13100,13100,13100,0
20230912,181900,12954305900,13100,13100,13100,13100,0
20230912,181800,12954305900,13100,13100,13100,13100,0
20230912,181700,12954305900,13100,13100,13100,13100,0
20230912,181600,12954305900,13100,13100,13100,13100,0
20230912,181500,12954305900,13100,13100,13100,13100,0
20230912,181400,12954305900,13100,13100,13100,13100,0
20230912,181300,12954305900,13100,13100,13100,13100,0
20230912,181200,12954305900,13100,13100,13100,13100,0
20230912,181100,12954305900,13100,13100,13100,13100,0
20230912,181000,12954305900,13100,13100,13100,13100,0
20230912,180900,12954305900,13100,13100,13100,13100,0
20230912,180800,12954305900,13100,13100,13100,13100,0
20230912,180700,12954305900,13100,13100,13100,13100,0
20230912,180600,12954305900,13100,13100,13100,13100,0
20230912,180500,12954305900,13100,13100,13100,13100,0
20230912,180400,12954305900,13100,13100,13100,13100,0
20230912,180300,12954305900,13100,13100,13100,13100,0
20230912,180200,12954305900,13100,13100,13100,13100,0
20230912,180100,12954305900,13100,13100,13100,13100,0
20230912,180000,12954305900,13100,13100,13100,13100,0
20230912,175900,12954305900,13100,13100,13100,13100,0
20230912,175800,12954305900,13100,13100,13100,13100,0
20230912,175700,12954305900,13100,13100,13100,13100,0
20230912,175600,12954305900,13100,13100,13100,13100,16432
20230912,175500,12954305900,13100,13100,13100,13100,0
20230912,175400,12954305900,13100,13100,13100,13100,0
20230912,175300,12954305900,13100,13100,13100,13100,0
20230912,175200,12954305900,13100,13100,13100,13100,0
20230912,175100,12954305900,13100,13100,13100,13100,0
20230912,175000,12954305900,13100,13100,13100,13100,0
20230912,174900,12954305900,13100,13100,13100,13100,0
20230912,174800,12954305900,13100,13100,13100,13100,0
20230912,174700,12954305900,13100,13100,13100,13100,0
20230912,174600,12954305900,13100,13100,13100,13100,0
20230912,174500,12954305900,13100,13100,13100,13100,0
20230912,174400,12954305900,13100,13100,13100,13100,0
20230912,174300,12954305900,13100,13100,13100,13100,0
20230912,174200,12954305900,13100,13100,13100,13100,0
20230912,174100,12954305900,13100,13100,13100,13100,0
20230912,174000,12954305900,13100,13100,13100,13100,0
20230912,173900,12954305900,13100,13100,13100,13100,0
20230912,173800,12954305900,13100,13100,13100,13100,0
20230912,173700,12954305900,13100,13100,13100,13100,0
20230912,173600,12954305900,13100,13100,13100,13100,0
20230912,173500,12954305900,13100,13100,13100,13100,0
20230912,173400,12954305900,13100,13100,13100,13100,0
20230912,173300,12954305900,13100,13100,13100,13100,0
20230912,173200,12954305900,13100,13100,13100,13100,0
20230912,173100,12954305900,13100,13100,13100,13100,0
20230912,173000,12954305900,13100,13100,13100,13100,0
20230912,172900,12954305900,13100,13100,13100,13100,0
20230912,172800,12954305900,13100,13100,13100,13100,0
20230912,172700,12954305900,13100,13100,13100,13100,0
20230912,172600,12954305900,13100,13100,13100,13100,16432
20230912,172500,12954305900,13100,13100,13100,13100,0
20230912,172400,12954305900,13100,13100,13100,13100,0
20230912,172300,12954305900,13100,13100,13100,13100,0
20230912,172200,12954305900,13100,13100,13100,13100,0
20230912,172100,12954305900,13100,13100,13100,13100,0
20230912,172000,12954305900,13100,13100,13100,13100,0
20230912,171900,12954305900,13100,13100,13100,13100,0
20230912,171800,12954305900,13100,13100,13100,13100,0
20230912,171700,12954305900,13100,13100,13100,13100,0
20230912,171600,12954305900,13100,13100,13100,13100,0
20230912,171500,12954305900,13100,13100,13100,13100,0
20230912,171400,12954305900,13100,13100,13100,13100,0
20230912,171300,12954305900,13100,13100,13100,13100,0
20230912,171200,12954305900,13100,13100,13100,13100,0
20230912,171100,12954305900,13100,13100,13100,13100,0
20230912,171000,12954305900,13100,13100,13100,13100,0
20230912,170900,12954305900,13100,13100,13100,13100,0
20230912,170800,12954305900,13100,13100,13100,13100,0
20230912,170700,12954305900,13100,13100,13100,13100,0
20230912,170600,12954305900,13100,13100,13100,13100,0
20230912,170500,12954305900,13100,13100,13100,13100,0
20230912,170400,12954305900,13100,13100,13100,13100,0
20230912,170300,12954305900,13100,13100,13100,13100,0
20230912,170200,12954305900,13100,13100,13100,13100,0
20230912,170100,12954305900,13100,13100,13100,13100,0
20230912,170000,12954305900,13100,13100,13100,13100,0
20230912,165900,12954305900,13100,13100,13100,13100,0
20230912,165800,12954305900,13100,13100,13100,13100,0
20230912,165700,12954305900,13100,13100,13100,13100,0
20230912,165600,12954305900,13100,13100,13100,13100,16432
20230912,165500,12954305900,13100,13100,13100,13100,0
20230912,165400,12954305900,13100,13100,13100,13100,0
20230912,165300,12954305900,13100,13100,13100,13100,0
20230912,165200,12954305900,13100,13100,13100,13100,0
20230912,165100,12954305900,13100,13100,13100,13100,0
20230912,165000,12954305900,13100,13100,13100,13100,0
20230912,164900,12954305900,13100,13100,13100,13100,0
20230912,164800,12954305900,13100,13100,13100,13100,0
20230912,164700,12954305900,13100,13100,13100,13100,0
20230912,164600,12954305900,13100,13100,13100,13100,0
20230912,164500,12954305900,13100,13100,13100,13100,0
20230912,164400,12954305900,13100,13100,13100,13100,0
20230912,164300,12954305900,13100,13100,13100,13100,0
20230912,164200,12954305900,13100,13100,13100,13100,0
20230912,164100,12954305900,13100,13100,13100,13100,0
20230912,164000,12954305900,13100,13100,13100,13100,0
20230912,163900,12954305900,13100,13100,13100,13100,0
20230912,163800,12954305900,13100,13100,13100,13100,0
20230912,163700,12954305900,13100,13100,13100,13100,0
20230912,163600,12954305900,13100,13100,13100,13100,0
20230912,163500,12954305900,13100,13100,13100,13100,0
20230912,163400,12954305900,13100,13100,13100,13100,0
20230912,163300,12954305900,13100,13100,13100,13100,0
20230912,163200,12954305900,13100,13100,13100,13100,0
20230912,163100,12954305900,13100,13100,13100,13100,0
20230912,163000,12954305900,13100,13100,13100,13100,0
20230912,162900,12954305900,13100,13100,13100,13100,0
20230912,162800,12954305900,13100,13100,13100,13100,0
20230912,162700,12954305900,13100,13100,13100,13100,0
20230912,162600,12954305900,13100,13100,13100,13100,16432
20230912,162500,12954305900,13100,13100,13100,13100,0
20230912,162400,12954305900,13100,13100,13100,13100,0
20230912,162300,12954305900,13100,13100,13100,13100,0
20230912,162200,12954305900,13100,13100,13100,13100,0
20230912,162100,12954305900,13100,13100,13100,13100,0
20230912,162000,12954305900,13100,13100,13100,13100,0
20230912,161900,12954305900,13100,13100,13100,13100,0
20230912,161800,12954305900,13100,13100,13100,13100,0
20230912,161700,12954305900,13100,13100,13100,13100,0
20230912,161600,12954305900,13100,13100,13100,13100,0
20230912,161500,12954305900,13100,13100,13100,13100,0
20230912,161400,12954305900,13100,13100,13100,13100,0
20230912,161300,12954305900,13100,13100,13100,13100,0
20230912,161200,12954305900,13100,13100,13100,13100,0
20230912,161100,12954305900,13100,13100,13100,13100,0
20230912,161000,12954305900,13100,13100,13100,13100,0
20230912,160900,12954305900,13100,13100,13100,13100,0
20230912,160800,12954305900,13100,13100,13100,13100,0
20230912,160700,12954305900,13100,13100,13100,13100,0
20230912,160600,12954305900,13100,13100,13100,13100,0
20230912,160500,12954305900,13100,13100,13100,13100,0
20230912,160400,12954305900,13100,13100,13100,13100,0
20230912,160300,12954305900,13100,13100,13100,13100,0
20230912,160200,12954305900,13100,13100,13100,13100,0
20230912,160100,12954305900,13100,13100,13100,13100,0
20230912,160000,12954305900,13100,13100,13100,13100,0
20230912,155900,12954305900,13100,13100,13100,13100,0
20230912,155800,12954305900,13100,13100,13100,13100,0
20230912,155700,12954305900,13100,13100,13100,13100,0
20230912,155600,12954305900,13100,13100,13100,13100,16432
20230912,155500,12954305900,13100,13100,13100,13100,0
20230912,155400,12954305900,13100,13100,13100,13100,0
20230912,155300,12954305900,13100,13100,13100,13100,0
20230912,155200,12954305900,13100,13100,13100,13100,0
20230912,155100,12954305900,13100,13100,13100,13100,0
20230912,155000,12954305900,13100,13100,13100,13100,0
20230912,154900,12954305900,13100,13100,13100,13100,0
20230912,154800,12954305900,13100,13100,13100,13100,0
20230912,154700,12954305900,13100,13100,13100,13100,0
20230912,154600,12954305900,13100,13100,13100,13100,0
20230912,154500,12954305900,13100,13100,13100,13100,0
20230912,154400,12954305900,13100,13100,13100,13100,0
20230912,154300,12954305900,13100,13100,13100,13100,0
20230912,154200,12954305900,13100,13100,13100,13100,0
20230912,154100,12954305900,13100,13100,13100,13100,0
20230912,154000,12954305900,13100,13100,13100,13100,0
20230912,153900,12954305900,13100,13100,13100,13100,0
20230912,153800,12954305900,13100,13100,13100,13100,0
20230912,153700,12954305900,13100,13100,13100,13100,0
20230912,153600,12954305900,13100,13100,13100,13100,0
20230912,153500,12954305900,13100,13100,13100,13100,0
20230912,153400,12954305900,13100,13100,13100,13100,0
20230912,153300,12954305900,13100,13100,13100,13100,0
20230912,153200,12954305900,13100,13100,13100,13100,0
20230912,153100,12954305900,13100,13100,13100,13100,0
20230912,153000,12954305900,13100,13100,13100,13100,16432
20230912,152900,12739046700,13100,13100,13100,13100,0
20230912,152800,12739046700,13100,13100,13100,13100,0
20230912,152700,12739046700,13100,13100,13100,13100,0
20230912,152600,12739046700,13100,13100,13100,13100,0
20230912,152500,12739046700,13100,13100,13100,13100,0
20230912,152400,12739046700,13100,13100,13100,13100,0
20230912,152300,12739046700,13100,13100,13100,13100,0
20230912,152200,12739046700,13100,13100,13100,13100,0
20230912,152100,12739046700,13100,13100,13100,13100,0
20230912,152000,12739046700,13100,13100,13100,13100,0
20230912,151900,12739046700,13100,13100,13120,13090,7284
20230912,151800,12643637770,13100,13100,13100,13090,2746
20230912,151700,12607673880,13100,13100,13100,13090,2831
20230912,151600,12570590470,13100,13090,13100,13090,1445
20230912,151500,12551667510,13090,13090,13100,13090,1305
20230912,151400,12534580440,13100,13100,13100,13090,2925
20230912,151300,12496287860,13100,13100,13100,13090,1496
20230912,151200,12476698030,13090,13100,13100,13090,1825
20230912,151100,12452803710,13100,13090,13100,13090,2891
20230912,151000,12414949520,13090,13100,13100,13090,989
20230912,150900,12401997450,13100,13090,13100,13090,223
20230912,150800,12399077010,13100,13100,13100,13090,1743
20230912,150700,12376248460,13100,13100,13100,13090,237
20230912,150600,12373145070,13090,13100,13100,13090,600
20230912,150500,12365290950,13100,13090,13100,13090,3387
20230912,150400,12320951040,13090,13100,13100,13090,376
20230912,150300,12316027200,13100,13100,13100,13090,1352
20230912,150200,12298329420,13090,13100,13100,13090,8949
20230912,150100,12181186840,13100,13100,13100,13090,266
20230912,150000,12177703350,13100,13090,13100,13090,547
20230912,145900,12170542740,13100,13110,13120,13090,14782
20230912,145800,11976863730,13120,13110,13120,13110,1709
20230912,145700,11954450230,13120,13110,13120,13110,4013
20230912,145600,11901800920,13110,13120,13120,13110,937
20230912,145500,11889510410,13110,13120,13120,13110,131
20230912,145400,11887791890,13120,13120,13120,13110,267
20230912,145300,11884290000,13120,13120,13120,13110,1179
20230912,145200,11868826010,13120,13120,13120,13110,416
20230912,145100,11863371240,13120,13120,13120,13110,191
20230912,145000,11860866070,13110,13120,13120,13110,264
20230912,144900,11857402910,13110,13120,13120,13110,2324
20230912,144800,11826934540,13120,13110,13120,13110,800
20230912,144700,11816445500,13110,13110,13110,13100,553
20230912,144600,11809197070,13110,13110,13110,13100,4075
20230912,144500,11755774050,13110,13110,13110,13100,1533
20230912,144400,11735688980,13110,13110,13110,13100,613
20230912,144300,11727655350,13110,13110,13110,13100,656
20230912,144200,11719058140,13100,13110,13110,13100,212
20230912,144100,11716280240,13110,13110,13120,13100,926
20230912,144000,11704142710,13110,13110,13120,13110,950
20230912,143900,11691688140,13110,13120,13120,13110,2729
20230912,143800,11655903230,13130,13130,13130,13120,2069
20230912,143700,11628757580,13120,13120,13120,13110,2509
20230912,143600,11595842120,13120,13120,13120,13110,2248
20230912,143500,11566348380,13120,13120,13120,13110,346
20230912,143400,11561809900,13120,13120,13120,13110,334
20230912,143300,11557428650,13110,13120,13120,13110,889
20230912,143200,11545770850,13120,13110,13120,13100,928
20230912,143100,11533604690,13100,13100,13110,13090,6287
20230912,143000,11451244670,13100,13100,13100,13090,384
20230912,142900,11446216940,13090,13090,13100,13090,1469
20230912,142800,11426984490,13100,13090,13100,13090,3344
20230912,142700,11383182400,13090,13100,13100,13090,462
20230912,142600,11377133740,13100,13090,13100,13090,1495
20230912,142500,11357563310,13100,13090,13100,13090,806
20230912,142400,11347011170,13090,13090,13100,13090,523
20230912,142300,11340164980,13090,13090,13100,13090,2059
20230912,142200,11313212600,13100,13100,13100,13090,656
20230912,142100,11304624400,13100,13100,13100,13090,831
20230912,142000,11293746170,13100,13090,13100,13090,2404
20230912,141900,11262277700,13090,13100,13100,13090,714
20230912,141800,11252931040,13100,13090,13100,13090,944
20230912,141700,11240571750,13090,13100,13100,13090,1021
20230912,141600,11227206760,13090,13090,13100,13090,1149
20230912,141500,11212166080,13090,13090,13100,13090,1018
20230912,141400,11198838870,13100,13090,13100,13080,2882
20230912,141300,11161116430,13080,13090,13090,13080,1706
20230912,141200,11138798410,13090,13080,13090,13080,2364
20230912,141100,11107858980,13080,13090,13090,13080,1352
20230912,141000,11090170210,13090,13080,13090,13080,596
20230912,140900,11082373270,13080,13090,13090,13080,819
20230912,140800,11071660190,13090,13100,13100,13080,3202
20230912,140700,11029758490,13090,13090,13100,13090,1798
20230912,140600,11006222350,13090,13100,13100,13090,8223
20230912,140500,10898570440,13100,13110,13110,13100,20543
20230912,140400,10629451740,13110,13100,13110,13100,1256
20230912,140300,10612995350,13100,13110,13110,13100,1995
20230912,140200,10586844600,13100,13100,13110,13100,3425
20230912,140100,10541973980,13100,13100,13120,13100,1719
20230912,140000,10519453670,13100,13110,13120,13100,1985
20230912,135900,10493435360,13110,13110,13110,13100,1335
20230912,135800,10475941540,13120,13110,13120,13110,1054
20230912,135700,10462120490,13110,13110,13120,13100,1053
20230912,135600,10448317280,13120,13110,13120,13110,1651
20230912,135500,10426672590,13120,13100,13120,13100,1646
20230912,135400,10405096980,13100,13110,13120,13100,3041
20230912,135300,10365231050,13110,13110,13120,13100,23080
20230912,135200,10062828640,13120,13120,13120,13110,1168
20230912,135100,10047515490,13120,13110,13120,13110,1163
20230912,135000,10032260280,13120,13120,13130,13110,6727
20230912,134900,9944046870,13110,13120,13120,13110,2280
20230912,134800,9914139090,13120,13120,13120,13110,460
20230912,134700,9908108290,13120,13110,13120,13110,1978
20230912,134600,9882176620,13110,13110,13120,13110,674
20230912,134500,9873339350,13110,13110,13120,13110,712
20230912,134400,9864005010,13110,13110,13120,13110,1010
20230912,134300,9850763890,13110,13110,13110,13100,891
20230912,134200,9839084420,13110,13100,13110,13100,3159
20230912,134100,9797678690,13100,13110,13110,13100,15639
20230912,134000,9592661780,13110,13110,13110,13110,4191
20230912,133900,9537717770,13120,13130,13130,13110,4144
20230912,133800,9483359750,13130,13120,13130,13120,1439
20230912,133700,9464477730,13120,13120,13120,13110,1243
20230912,133600,9448172860,13110,13110,13120,13110,2066
20230912,133500,9421077990,13120,13110,13120,13110,3466
20230912,133400,9375612000,13110,13110,13120,13110,4659
20230912,133300,9314499680,13120,13110,13120,13110,794
20230912,133200,9304090110,13120,13120,13120,13110,812
20230912,133100,9293441730,13110,13120,13120,13110,1721
20230912,133000,9270867300,13120,13110,13120,13110,1162
20230912,132900,9255630180,13120,13120,13130,13120,4718
20230912,132800,9193729830,13120,13130,13130,13120,2611
20230912,132700,9159473330,13130,13120,13130,13120,880
20230912,132600,9147927410,13130,13130,13130,13120,734
20230912,132500,9138296210,13120,13120,13130,13120,2941
20230912,132400,9099698190,13130,13130,13130,13120,904
20230912,132300,9087835190,13120,13120,13130,13120,2302
20230912,132200,9057616510,13130,13120,13130,13120,2477
20230912,132100,9025117220,13130,13120,13130,13120,766
20230912,132000,9015067290,13120,13120,13130,13120,507
20230912,131900,9008415440,13120,13110,13130,13110,2111
20230912,131800,8980721440,13120,13120,13120,13110,1446
20230912,131700,8961758390,13120,13110,13120,13110,969
20230912,131600,8949049310,13110,13130,13130,13110,7782
20230912,131500,8846952920,13130,13130,13130,13120,3541
20230912,131400,8800483130,13120,13130,13130,13120,694
20230912,131300,8791377570,13130,13120,13140,13120,1403
20230912,131200,8772961250,13130,13130,13130,13120,3193
20230912,131100,8731038210,13130,13130,13140,13130,1150
20230912,131000,8715932780,13140,13130,13140,13130,1880
20230912,130900,8691247380,13130,13130,13150,13130,5809
20230912,130800,8614947530,13130,13130,13130,13120,985
20230912,130700,8602021990,13130,13130,13130,13120,1565
20230912,130600,8581478030,13120,13120,13130,13120,4860
20230912,130500,8517712080,13120,13120,13130,13120,866
20230912,130400,8506346370,13120,13120,13140,13120,7224
20230912,130300,8411513020,13120,13130,13130,13120,1589
20230912,130200,8390663110,13130,13120,13130,13120,1396
20230912,130100,8372341650,13130,13120,13130,13120,5516
20230912,130000,8299964670,13130,13140,13140,13120,1076
20230912,125900,8285837970,13130,13130,13130,13120,2695
20230912,125800,8250453900,13130,13150,13150,13120,12414
20230912,125700,8087427660,13140,13140,13150,13140,861
20230912,125600,8076113510,13140,13150,13150,13140,558
20230912,125500,8068781240,13150,13150,13150,13140,432
20230912,125400,8063102720,13140,13150,13150,13140,933
20230912,125300,8050842990,13150,13140,13150,13130,477
20230912,125200,8044576830,13130,13150,13150,13130,4289
20230912,125100,7988210290,13140,13140,13150,13130,5038
20230912,125000,7922003220,13140,13130,13140,13130,1572
20230912,124900,7901348410,13130,13140,13140,13130,990
20230912,124800,7888343470,13130,13140,13140,13130,1310
20230912,124700,7871134930,13130,13140,13140,13130,366
20230912,124600,7866328630,13140,13140,13140,13130,1175
20230912,124500,7850900640,13140,13130,13140,13130,903
20230912,124400,7839039670,13130,13130,13140,13130,148
20230912,124300,7837096330,13130,13130,13140,13130,496
20230912,124200,7830582410,13130,13130,13130,13120,2381
20230912,124100,7799324010,13130,13130,13130,13120,2311
20230912,124000,7768983770,13120,13130,13130,13120,1053
20230912,123900,7755159030,13120,13130,13130,13120,476
20230912,123800,7748913320,13130,13120,13130,13120,908
20230912,123700,7736994600,13130,13120,13130,13120,492
20230912,123600,7730537460,13130,13130,13130,13120,1682
20230912,123500,7708453960,13130,13130,13140,13120,8940
20230912,123400,7591061740,13140,13140,13140,13130,682
20230912,123300,7582102790,13140,13140,13140,13130,721
20230912,123200,7572633270,13140,13130,13140,13130,2150
20230912,123100,7544392470,13140,13140,13140,13130,2030
20230912,123000,7517722800,13140,13140,13150,13130,8866
20230912,122900,7401245440,13150,13160,13160,13140,7796
20230912,122800,7298727270,13160,13160,13170,13160,3261
20230912,122700,7255812170,13160,13160,13160,13150,1710
20230912,122600,7233317190,13160,13160,13160,13150,1877
20230912,122500,7208620360,13160,13160,13160,13150,514
20230912,122400,7201859020,13160,13150,13160,13150,1315
20230912,122300,7184557830,13160,13160,13160,13150,1776
20230912,122200,7161188660,13150,13160,13160,13150,292
20230912,122100,7157348730,13150,13160,13160,13150,1315
20230912,122000,7140049430,13160,13160,13160,13150,3535
20230912,121900,7093531690,13160,13160,13160,13150,707
20230912,121800,7084231570,13150,13150,13160,13150,509
20230912,121700,7077538170,13160,13160,13160,13150,543
20230912,121600,7070395180,13160,13150,13160,13150,1758
20230912,121500,7047266750,13150,13150,13160,13150,1815
20230912,121400,7023398770,13160,13160,13160,13150,2947
20230912,121300,6984645450,13160,13160,13160,13150,830
20230912,121200,6973728850,13150,13170,13170,13150,5913
20230912,121100,6895906780,13160,13170,13170,13160,14844
20230912,121000,6700497210,13180,13190,13190,13170,9481
20230912,120900,6575525590,13190,13190,13200,13190,11576
20230912,120800,6422835850,13200,13190,13200,13190,326
20230912,120700,6418535440,13190,13190,13200,13190,690
20230912,120600,6409430560,13200,13200,13200,13190,504
20230912,120500,6402780610,13200,13200,13200,13190,1596
20230912,120400,6381728810,13190,13190,13200,13190,761
20230912,120300,6371688190,13200,13200,13200,13190,1742
20230912,120200,6348702040,13190,13200,13200,13190,563
20230912,120100,6341274170,13200,13190,13200,13190,617
20230912,120000,6333131220,13190,13200,13200,13190,2610
20230912,115900,6298698470,13200,13200,13200,13190,1597
20230912,115800,6277618950,13190,13200,13200,13190,826
20230912,115700,6266721940,13190,13200,13200,13190,1207
20230912,115600,6250795310,13200,13190,13200,13190,693
20230912,115500,6241653290,13190,13190,13200,13190,115
20230912,115400,6240136240,13200,13190,13200,13190,674
20230912,115300,6231245930,13190,13190,13200,13190,141
20230912,115200,6229386020,13200,13190,13200,13190,352
20230912,115100,6224742880,13190,13190,13200,13190,1146
20230912,115000,6209623870,13190,13200,13200,13190,727
20230912,114900,6200033690,13200,13200,13200,13190,10028
20230912,114800,6067670760,13200,13200,13210,13200,494
20230912,114700,6061149860,13200,13210,13210,13200,156
20230912,114600,6059090540,13200,13200,13210,13200,539
20230912,114500,6051974230,13200,13210,13210,13200,703
20230912,114400,6042691340,13210,13210,13210,13200,2795
20230912,114300,6005774620,13210,13210,13210,13210,114
20230912,114200,6004268680,13210,13210,13220,13210,1655
20230912,114100,5982405550,13210,13210,13220,13210,288
20230912,114000,5978600770,13220,13210,13220,13210,896
20230912,113900,5966762490,13210,13210,13210,13210,538
20230912,113800,5959655510,13210,13210,13220,13210,476
20230912,113700,5953367350,13210,13200,13210,13200,1171
20230912,113600,5937901030,13200,13210,13210,13200,2105
20230912,113500,5910113170,13210,13210,13220,13200,1298
20230912,113400,5892967750,13220,13210,13220,13210,1519
20230912,113300,5872899760,13210,13210,13220,13210,314
20230912,113200,5868751700,13210,13210,13220,13210,367
20230912,113100,5863903620,13210,13210,13220,13210,968
20230912,113000,5851116310,13220,13210,13220,13210,387
20230912,112900,5846004010,13210,13220,13220,13200,2671
20230912,112800,5810720920,13210,13210,13220,13210,3906
20230912,112700,5759122540,13210,13200,13210,13200,7838
20230912,112600,5655602060,13200,13210,13210,13200,1111
20230912,112500,5640928420,13210,13210,13220,13210,5792
20230912,112400,5564415890,13210,13220,13220,13210,819
20230912,112300,5553591500,13220,13220,13220,13210,561
20230912,112200,5546177040,13220,13210,13220,13200,3504
20230912,112100,5499887220,13210,13210,13210,13200,482
20230912,112000,5493521760,13210,13200,13210,13200,357
20230912,111900,5488808980,13200,13200,13210,13200,1803
20230912,111800,5465009330,13210,13200,13210,13190,2760
20230912,111700,5428581600,13190,13200,13200,13190,459
20230912,111600,5422524050,13190,13200,13210,13190,8609
20230912,111500,5308927640,13210,13220,13220,13200,5468
20230912,111400,5236738440,13220,13210,13220,13200,1150
20230912,111300,5221547890,13210,13200,13220,13200,4208
20230912,111200,5165976500,13200,13210,13210,13200,4534
20230912,111100,5106087220,13210,13210,13210,13200,3608
20230912,111000,5058427080,13210,13210,13210,13200,1738
20230912,110900,5035482660,13200,13210,13210,13200,3059
20230912,110800,4995083670,13210,13220,13220,13200,9137
20230912,110700,4874367630,13220,13220,13220,13210,4405
20230912,110600,4816156500,13220,13210,13220,13210,2408
20230912,110500,4784322960,13220,13230,13230,13210,5917
20230912,110400,4706100200,13220,13240,13240,13220,4551
20230912,110300,4645890750,13230,13240,13240,13230,2335
20230912,110200,4614997550,13230,13250,13250,13230,5581
20230912,110100,4541123500,13250,13250,13250,13240,789
20230912,110000,4530676440,13250,13260,13260,13250,7532
20230912,105900,4430876480,13260,13260,13260,13250,1639
20230912,105800,4409158480,13250,13260,13260,13250,2905
20230912,105700,4370662420,13260,13270,13270,13260,6374
20230912,105600,4286141740,13270,13280,13280,13260,1420
20230912,105500,4267297960,13280,13280,13280,13270,3277
20230912,105400,4223810560,13280,13280,13280,13270,1032
20230912,105300,4210107760,13280,13260,13280,13260,8457
20230912,105200,4097885680,13260,13260,13270,13260,510
20230912,105100,4091122910,13260,13270,13270,13260,497
20230912,105000,4084532270,13260,13270,13270,13260,2686
20230912,104900,4048898040,13270,13280,13280,13270,2527
20230912,104800,4015358510,13280,13280,13280,13270,311
20230912,104700,4011230020,13280,13280,13280,13270,823
20230912,104600,4000306350,13270,13280,13280,13270,637
20230912,104500,3991851560,13280,13280,13290,13280,292
20230912,104400,3987973370,13280,13280,13290,13280,3500
20230912,104300,3941473550,13290,13280,13290,13270,5976
20230912,104200,3862117740,13270,13270,13280,13270,850
20230912,104100,3850835700,13270,13280,13280,13270,1037
20230912,104000,3837066110,13270,13270,13280,13270,949
20230912,103900,3824470080,13280,13270,13280,13270,849
20230912,103800,3813202780,13270,13260,13270,13260,612
20230912,103700,3805083710,13260,13260,13270,13250,6489
20230912,103600,3719041310,13270,13260,13270,13260,2730
20230912,103500,3682834010,13270,13270,13270,13260,2544
20230912,103400,3649077050,13260,13280,13280,13260,3744
20230912,103300,3599396390,13280,13300,13300,13270,8981
20230912,103200,3480126770,13300,13300,13300,13290,1324
20230912,103100,3462519000,13290,13300,13300,13290,799
20230912,103000,3451900060,13290,13300,13300,13290,320
20230912,102900,3447646930,13300,13290,13300,13280,1865
20230912,102800,3422861680,13290,13290,13300,13280,3654
20230912,102700,3374302570,13300,13300,13310,13290,4133
20230912,102600,3319333430,13300,13310,13310,13300,1394
20230912,102500,3300789070,13300,13310,13310,13300,5490
20230912,102400,3227739360,13310,13320,13320,13300,3544
20230912,102300,3180569610,13320,13320,13320,13310,5334
20230912,102200,3109551960,13320,13350,13350,13310,9421
20230912,102100,2983967770,13350,13360,13360,13340,5925
20230912,102000,2904874200,13360,13360,13360,13350,473
20230912,101900,2898556280,13360,13360,13360,13350,1295
20230912,101800,2881267280,13360,13360,13360,13350,612
20230912,101700,2873091870,13360,13360,13360,13350,406
20230912,101600,2867669340,13360,13380,13380,13350,3574
20230912,101500,2819915620,13380,13380,13380,13370,127
20230912,101400,2818217270,13370,13390,13390,13370,913
20230912,101300,2806001350,13390,13380,13390,13380,1060
20230912,101200,2791818150,13380,13350,13390,13350,3166
20230912,101100,2749496400,13350,13360,13360,13340,1393
20230912,101000,2730902510,13350,13370,13380,13350,8532
20230912,100900,2616937080,13380,13370,13380,13360,2086
20230912,100800,2589047390,13360,13360,13370,13360,1579
20230912,100700,2567947750,13350,13360,13360,13350,833
20230912,100600,2556825790,13360,13370,13370,13350,4160
20230912,100500,2501248680,13360,13370,13370,13360,328
20230912,100400,2496864370,13360,13360,13370,13360,703
20230912,100300,2487469860,13370,13360,13370,13350,2935
20230912,100200,2448269940,13350,13370,13370,13350,7620
20230912,100100,2346507690,13370,13380,13380,13370,2606
20230912,100000,2311664590,13380,13380,13390,13370,4193
20230912,095900,2255589690,13380,13390,13400,13380,2533
20230912,095800,2221692710,13400,13390,13400,13390,915
20230912,095700,2209440830,13390,13400,13410,13380,10470
20230912,095600,2069216640,13410,13400,13410,13400,1100
20230912,095500,2054466080,13410,13410,13420,13400,1993
20230912,095400,2027742950,13420,13420,13420,13400,5585
20230912,095300,1952860940,13420,13420,13420,13410,2598
20230912,095200,1918020720,13410,13410,13420,13410,1127
20230912,095100,1902907640,13410,13400,13420,13400,1800
20230912,095000,1878774320,13400,13420,13420,13400,975
20230912,094900,1865704670,13410,13400,13420,13400,1595
20230912,094800,1844316820,13400,13420,13420,13400,2081
20230912,094700,1816418900,13410,13410,13420,13410,2079
20230912,094600,1788539490,13410,13410,13410,13410,809
20230912,094500,1777690800,13410,13420,13420,13410,935
20230912,094400,1765152300,13420,13410,13420,13400,2776
20230912,094300,1727927960,13410,13420,13430,13410,2275
20230912,094200,1697394060,13430,13420,13430,13420,920
20230912,094100,1685045070,13420,13420,13430,13410,4133
20230912,094000,1629597640,13420,13430,13440,13420,4344
20230912,093900,1571259440,13440,13460,13460,13440,3506
20230912,093800,1524118130,13450,13440,13470,13440,2360
20230912,093700,1492376680,13450,13450,13450,13440,524
20230912,093600,1485331500,13450,13440,13450,13430,1970
20230912,093500,1458859630,13440,13470,13470,13440,8425
20230912,093400,1345533110,13470,13470,13470,13460,806
20230912,093300,1334684270,13470,13450,13470,13450,737
20230912,093200,1324765650,13470,13470,13470,13460,2211
20230912,093100,1295002540,13470,13460,13470,13450,1314
20230912,093000,1277316590,13460,13460,13470,13450,1102
20230912,092900,1262485310,13460,13470,13480,13460,2192
20230912,092800,1232968470,13480,13470,13480,13460,2260
20230912,092700,1202528690,13470,13470,13480,13460,1917
20230912,092600,1176706410,13470,13480,13480,13470,535
20230912,092500,1169497950,13480,13480,13490,13480,1425
20230912,092400,1150288740,13480,13470,13480,13460,4408
20230912,092300,1090904620,13460,13470,13480,13460,3734
20230912,092200,1040624670,13470,13480,13490,13470,1734
20230912,092100,1017254250,13480,13490,13490,13480,2150
20230912,092000,988265780,13500,13490,13500,13480,930
20230912,091900,975716030,13500,13510,13520,13490,4031
20230912,091800,921303610,13510,13500,13510,13490,1703
20230912,091700,898318800,13500,13470,13500,13460,1724
20230912,091600,875078620,13470,13460,13480,13450,2236
20230912,091500,844977820,13450,13450,13480,13450,5144
20230912,091400,775739540,13450,13470,13480,13450,7512
20230912,091300,674617990,13470,13480,13490,13470,3279
20230912,091200,630428770,13480,13490,13500,13480,1327
20230912,091100,612527640,13500,13490,13500,13490,1399
20230912,091000,593654240,13490,13500,13510,13490,1363
20230912,090900,575253730,13510,13480,13520,13480,2458
20230912,090800,542075930,13470,13520,13520,13470,4099
20230912,090700,486754520,13520,13480,13520,13460,3531
20230912,090600,439184190,13460,13530,13550,13460,9369
20230912,090500,312772170,13520,13510,13550,13510,1526
20230912,090400,292141210,13500,13500,13510,13490,3591
20230912,090300,243661040,13500,13500,13510,13480,4515
20230912,090200,182731200,13500,13530,13550,13500,3649
20230912,090100,133407460,13540,13570,13600,13540,3751
20230912,090000,82568250,13600,13620,13620,13570,6060