stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230914,202400,11877504010,13200,13200,13200,13200,172765
20230914,202300,11877504010,13200,13200,13200,13200,0
20230914,202200,11877504010,13200,13200,13200,13200,0
20230914,202100,11877504010,13200,13200,13200,13200,0
20230914,202000,11877504010,13200,13200,13200,13200,0
20230914,201900,11877504010,13200,13200,13200,13200,0
20230914,201800,11877504010,13200,13200,13200,13200,0
20230914,201700,11877504010,13200,13200,13200,13200,0
20230914,201600,11877504010,13200,13200,13200,13200,0
20230914,201500,11877504010,13200,13200,13200,13200,0
20230914,201400,11877504010,13200,13200,13200,13200,0
20230914,201300,11877504010,13200,13200,13200,13200,0
20230914,201200,11877504010,13200,13200,13200,13200,0
20230914,201100,11877504010,13200,13200,13200,13200,0
20230914,201000,11877504010,13200,13200,13200,13200,0
20230914,200900,11877504010,13200,13200,13200,13200,0
20230914,200800,11877504010,13200,13200,13200,13200,0
20230914,200700,11877504010,13200,13200,13200,13200,0
20230914,200600,11877504010,13200,13200,13200,13200,0
20230914,200500,11877504010,13200,13200,13200,13200,0
20230914,200400,11877504010,13200,13200,13200,13200,0
20230914,200300,11877504010,13200,13200,13200,13200,0
20230914,200200,11877504010,13200,13200,13200,13200,0
20230914,200100,11877504010,13200,13200,13200,13200,0
20230914,200000,11877504010,13200,13200,13200,13200,0
20230914,195900,11877504010,13200,13200,13200,13200,0
20230914,195800,11877504010,13200,13200,13200,13200,0
20230914,195700,11877504010,13200,13200,13200,13200,0
20230914,195600,11877504010,13200,13200,13200,13200,0
20230914,195500,11877504010,13200,13200,13200,13200,0
20230914,195400,11877504010,13200,13200,13200,13200,172765
20230914,195300,11877504010,13200,13200,13200,13200,0
20230914,195200,11877504010,13200,13200,13200,13200,0
20230914,195100,11877504010,13200,13200,13200,13200,0
20230914,195000,11877504010,13200,13200,13200,13200,0
20230914,194900,11877504010,13200,13200,13200,13200,0
20230914,194800,11877504010,13200,13200,13200,13200,0
20230914,194700,11877504010,13200,13200,13200,13200,0
20230914,194600,11877504010,13200,13200,13200,13200,0
20230914,194500,11877504010,13200,13200,13200,13200,0
20230914,194400,11877504010,13200,13200,13200,13200,0
20230914,194300,11877504010,13200,13200,13200,13200,0
20230914,194200,11877504010,13200,13200,13200,13200,0
20230914,194100,11877504010,13200,13200,13200,13200,0
20230914,194000,11877504010,13200,13200,13200,13200,0
20230914,193900,11877504010,13200,13200,13200,13200,0
20230914,193800,11877504010,13200,13200,13200,13200,0
20230914,193700,11877504010,13200,13200,13200,13200,0
20230914,193600,11877504010,13200,13200,13200,13200,0
20230914,193500,11877504010,13200,13200,13200,13200,0
20230914,193400,11877504010,13200,13200,13200,13200,0
20230914,193300,11877504010,13200,13200,13200,13200,0
20230914,193200,11877504010,13200,13200,13200,13200,0
20230914,193100,11877504010,13200,13200,13200,13200,0
20230914,193000,11877504010,13200,13200,13200,13200,0
20230914,192900,11877504010,13200,13200,13200,13200,0
20230914,192800,11877504010,13200,13200,13200,13200,0
20230914,192700,11877504010,13200,13200,13200,13200,0
20230914,192600,11877504010,13200,13200,13200,13200,0
20230914,192500,11877504010,13200,13200,13200,13200,0
20230914,192400,11877504010,13200,13200,13200,13200,172765
20230914,192300,11877504010,13200,13200,13200,13200,0
20230914,192200,11877504010,13200,13200,13200,13200,0
20230914,192100,11877504010,13200,13200,13200,13200,0
20230914,192000,11877504010,13200,13200,13200,13200,0
20230914,191900,11877504010,13200,13200,13200,13200,0
20230914,191800,11877504010,13200,13200,13200,13200,0
20230914,191700,11877504010,13200,13200,13200,13200,0
20230914,191600,11877504010,13200,13200,13200,13200,0
20230914,191500,11877504010,13200,13200,13200,13200,0
20230914,191400,11877504010,13200,13200,13200,13200,0
20230914,191300,11877504010,13200,13200,13200,13200,0
20230914,191200,11877504010,13200,13200,13200,13200,0
20230914,191100,11877504010,13200,13200,13200,13200,0
20230914,191000,11877504010,13200,13200,13200,13200,0
20230914,190900,11877504010,13200,13200,13200,13200,0
20230914,190800,11877504010,13200,13200,13200,13200,0
20230914,190700,11877504010,13200,13200,13200,13200,0
20230914,190600,11877504010,13200,13200,13200,13200,0
20230914,190500,11877504010,13200,13200,13200,13200,0
20230914,190400,11877504010,13200,13200,13200,13200,0
20230914,190300,11877504010,13200,13200,13200,13200,0
20230914,190200,11877504010,13200,13200,13200,13200,0
20230914,190100,11877504010,13200,13200,13200,13200,0
20230914,190000,11877504010,13200,13200,13200,13200,0
20230914,185900,11877504010,13200,13200,13200,13200,0
20230914,185800,11877504010,13200,13200,13200,13200,0
20230914,185700,11877504010,13200,13200,13200,13200,0
20230914,185600,11877504010,13200,13200,13200,13200,0
20230914,185500,11877504010,13200,13200,13200,13200,0
20230914,185400,11877504010,13200,13200,13200,13200,172765
20230914,185300,11877504010,13200,13200,13200,13200,0
20230914,185200,11877504010,13200,13200,13200,13200,0
20230914,185100,11877504010,13200,13200,13200,13200,0
20230914,185000,11877504010,13200,13200,13200,13200,0
20230914,184900,11877504010,13200,13200,13200,13200,0
20230914,184800,11877504010,13200,13200,13200,13200,0
20230914,184700,11877504010,13200,13200,13200,13200,0
20230914,184600,11877504010,13200,13200,13200,13200,0
20230914,184500,11877504010,13200,13200,13200,13200,0
20230914,184400,11877504010,13200,13200,13200,13200,0
20230914,184300,11877504010,13200,13200,13200,13200,0
20230914,184200,11877504010,13200,13200,13200,13200,0
20230914,184100,11877504010,13200,13200,13200,13200,0
20230914,184000,11877504010,13200,13200,13200,13200,0
20230914,183900,11877504010,13200,13200,13200,13200,0
20230914,183800,11877504010,13200,13200,13200,13200,0
20230914,183700,11877504010,13200,13200,13200,13200,0
20230914,183600,11877504010,13200,13200,13200,13200,0
20230914,183500,11877504010,13200,13200,13200,13200,0
20230914,183400,11877504010,13200,13200,13200,13200,0
20230914,183300,11877504010,13200,13200,13200,13200,0
20230914,183200,11877504010,13200,13200,13200,13200,0
20230914,183100,11877504010,13200,13200,13200,13200,0
20230914,183000,11877504010,13200,13200,13200,13200,0
20230914,182900,11877504010,13200,13200,13200,13200,0
20230914,182800,11877504010,13200,13200,13200,13200,0
20230914,182700,11877504010,13200,13200,13200,13200,0
20230914,182600,11877504010,13200,13200,13200,13200,0
20230914,182500,11877504010,13200,13200,13200,13200,0
20230914,182400,11877504010,13200,13200,13200,13200,172765
20230914,182300,11877504010,13200,13200,13200,13200,0
20230914,182200,11877504010,13200,13200,13200,13200,0
20230914,182100,11877504010,13200,13200,13200,13200,0
20230914,182000,11877504010,13200,13200,13200,13200,0
20230914,181900,11877504010,13200,13200,13200,13200,0
20230914,181800,11877504010,13200,13200,13200,13200,0
20230914,181700,11877504010,13200,13200,13200,13200,0
20230914,181600,11877504010,13200,13200,13200,13200,0
20230914,181500,11877504010,13200,13200,13200,13200,0
20230914,181400,11877504010,13200,13200,13200,13200,0
20230914,181300,11877504010,13200,13200,13200,13200,0
20230914,181200,11877504010,13200,13200,13200,13200,0
20230914,181100,11877504010,13200,13200,13200,13200,0
20230914,181000,11877504010,13200,13200,13200,13200,0
20230914,180900,11877504010,13200,13200,13200,13200,0
20230914,180800,11877504010,13200,13200,13200,13200,0
20230914,180700,11877504010,13200,13200,13200,13200,0
20230914,180600,11877504010,13200,13200,13200,13200,0
20230914,180500,11877504010,13200,13200,13200,13200,0
20230914,180400,11877504010,13200,13200,13200,13200,0
20230914,180300,11877504010,13200,13200,13200,13200,0
20230914,180200,11877504010,13200,13200,13200,13200,0
20230914,180100,11877504010,13200,13200,13200,13200,0
20230914,180000,11877504010,13200,13200,13200,13200,0
20230914,175900,11877504010,13200,13200,13200,13200,0
20230914,175800,11877504010,13200,13200,13200,13200,0
20230914,175700,11877504010,13200,13200,13200,13200,0
20230914,175600,11877504010,13200,13200,13200,13200,0
20230914,175500,11877504010,13200,13200,13200,13200,0
20230914,175400,11877504010,13200,13200,13200,13200,172765
20230914,175300,11877504010,13200,13200,13200,13200,0
20230914,175200,11877504010,13200,13200,13200,13200,0
20230914,175100,11877504010,13200,13200,13200,13200,0
20230914,175000,11877504010,13200,13200,13200,13200,0
20230914,174900,11877504010,13200,13200,13200,13200,0
20230914,174800,11877504010,13200,13200,13200,13200,0
20230914,174700,11877504010,13200,13200,13200,13200,0
20230914,174600,11877504010,13200,13200,13200,13200,0
20230914,174500,11877504010,13200,13200,13200,13200,0
20230914,174400,11877504010,13200,13200,13200,13200,0
20230914,174300,11877504010,13200,13200,13200,13200,0
20230914,174200,11877504010,13200,13200,13200,13200,0
20230914,174100,11877504010,13200,13200,13200,13200,0
20230914,174000,11877504010,13200,13200,13200,13200,0
20230914,173900,11877504010,13200,13200,13200,13200,0
20230914,173800,11877504010,13200,13200,13200,13200,0
20230914,173700,11877504010,13200,13200,13200,13200,0
20230914,173600,11877504010,13200,13200,13200,13200,0
20230914,173500,11877504010,13200,13200,13200,13200,0
20230914,173400,11877504010,13200,13200,13200,13200,0
20230914,173300,11877504010,13200,13200,13200,13200,0
20230914,173200,11877504010,13200,13200,13200,13200,0
20230914,173100,11877504010,13200,13200,13200,13200,0
20230914,173000,11877504010,13200,13200,13200,13200,0
20230914,172900,11877504010,13200,13200,13200,13200,0
20230914,172800,11877504010,13200,13200,13200,13200,0
20230914,172700,11877504010,13200,13200,13200,13200,0
20230914,172600,11877504010,13200,13200,13200,13200,0
20230914,172500,11877504010,13200,13200,13200,13200,0
20230914,172400,11877504010,13200,13200,13200,13200,172765
20230914,172300,11877504010,13200,13200,13200,13200,0
20230914,172200,11877504010,13200,13200,13200,13200,0
20230914,172100,11877504010,13200,13200,13200,13200,0
20230914,172000,11877504010,13200,13200,13200,13200,0
20230914,171900,11877504010,13200,13200,13200,13200,0
20230914,171800,11877504010,13200,13200,13200,13200,0
20230914,171700,11877504010,13200,13200,13200,13200,0
20230914,171600,11877504010,13200,13200,13200,13200,0
20230914,171500,11877504010,13200,13200,13200,13200,0
20230914,171400,11877504010,13200,13200,13200,13200,0
20230914,171300,11877504010,13200,13200,13200,13200,0
20230914,171200,11877504010,13200,13200,13200,13200,0
20230914,171100,11877504010,13200,13200,13200,13200,0
20230914,171000,11877504010,13200,13200,13200,13200,0
20230914,170900,11877504010,13200,13200,13200,13200,0
20230914,170800,11877504010,13200,13200,13200,13200,0
20230914,170700,11877504010,13200,13200,13200,13200,0
20230914,170600,11877504010,13200,13200,13200,13200,0
20230914,170500,11877504010,13200,13200,13200,13200,0
20230914,170400,11877504010,13200,13200,13200,13200,0
20230914,170300,11877504010,13200,13200,13200,13200,0
20230914,170200,11877504010,13200,13200,13200,13200,0
20230914,170100,11877504010,13200,13200,13200,13200,0
20230914,170000,11877504010,13200,13200,13200,13200,0
20230914,165900,11877504010,13200,13200,13200,13200,0
20230914,165800,11877504010,13200,13200,13200,13200,0
20230914,165700,11877504010,13200,13200,13200,13200,0
20230914,165600,11877504010,13200,13200,13200,13200,0
20230914,165500,11877504010,13200,13200,13200,13200,0
20230914,165400,11877504010,13200,13200,13200,13200,172765
20230914,165300,11877504010,13200,13200,13200,13200,0
20230914,165200,11877504010,13200,13200,13200,13200,0
20230914,165100,11877504010,13200,13200,13200,13200,0
20230914,165000,11877504010,13200,13200,13200,13200,0
20230914,164900,11877504010,13200,13200,13200,13200,0
20230914,164800,11877504010,13200,13200,13200,13200,0
20230914,164700,11877504010,13200,13200,13200,13200,0
20230914,164600,11877504010,13200,13200,13200,13200,0
20230914,164500,11877504010,13200,13200,13200,13200,0
20230914,164400,11877504010,13200,13200,13200,13200,0
20230914,164300,11877504010,13200,13200,13200,13200,0
20230914,164200,11877504010,13200,13200,13200,13200,0
20230914,164100,11877504010,13200,13200,13200,13200,0
20230914,164000,11877504010,13200,13200,13200,13200,0
20230914,163900,11877504010,13200,13200,13200,13200,0
20230914,163800,11877504010,13200,13200,13200,13200,0
20230914,163700,11877504010,13200,13200,13200,13200,0
20230914,163600,11877504010,13200,13200,13200,13200,0
20230914,163500,11877504010,13200,13200,13200,13200,0
20230914,163400,11877504010,13200,13200,13200,13200,0
20230914,163300,11877504010,13200,13200,13200,13200,0
20230914,163200,11877504010,13200,13200,13200,13200,0
20230914,163100,11877504010,13200,13200,13200,13200,0
20230914,163000,11877504010,13200,13200,13200,13200,0
20230914,162900,11877504010,13200,13200,13200,13200,0
20230914,162800,11877504010,13200,13200,13200,13200,0
20230914,162700,11877504010,13200,13200,13200,13200,0
20230914,162600,11877504010,13200,13200,13200,13200,0
20230914,162500,11877504010,13200,13200,13200,13200,0
20230914,162400,11877504010,13200,13200,13200,13200,172765
20230914,162300,11877504010,13200,13200,13200,13200,0
20230914,162200,11877504010,13200,13200,13200,13200,0
20230914,162100,11877504010,13200,13200,13200,13200,0
20230914,162000,11877504010,13200,13200,13200,13200,0
20230914,161900,11877504010,13200,13200,13200,13200,0
20230914,161800,11877504010,13200,13200,13200,13200,0
20230914,161700,11877504010,13200,13200,13200,13200,0
20230914,161600,11877504010,13200,13200,13200,13200,0
20230914,161500,11877504010,13200,13200,13200,13200,0
20230914,161400,11877504010,13200,13200,13200,13200,0
20230914,161300,11877504010,13200,13200,13200,13200,0
20230914,161200,11877504010,13200,13200,13200,13200,0
20230914,161100,11877504010,13200,13200,13200,13200,0
20230914,161000,11877504010,13200,13200,13200,13200,0
20230914,160900,11877504010,13200,13200,13200,13200,0
20230914,160800,11877504010,13200,13200,13200,13200,0
20230914,160700,11877504010,13200,13200,13200,13200,0
20230914,160600,11877504010,13200,13200,13200,13200,0
20230914,160500,11877504010,13200,13200,13200,13200,0
20230914,160400,11877504010,13200,13200,13200,13200,0
20230914,160300,11877504010,13200,13200,13200,13200,0
20230914,160200,11877504010,13200,13200,13200,13200,0
20230914,160100,11877504010,13200,13200,13200,13200,0
20230914,160000,11877504010,13200,13200,13200,13200,0
20230914,155900,11877504010,13200,13200,13200,13200,0
20230914,155800,11877504010,13200,13200,13200,13200,0
20230914,155700,11877504010,13200,13200,13200,13200,0
20230914,155600,11877504010,13200,13200,13200,13200,0
20230914,155500,11877504010,13200,13200,13200,13200,0
20230914,155400,11877504010,13200,13200,13200,13200,172765
20230914,155300,11877504010,13200,13200,13200,13200,0
20230914,155200,11877504010,13200,13200,13200,13200,0
20230914,155100,11877504010,13200,13200,13200,13200,0
20230914,155000,11877504010,13200,13200,13200,13200,0
20230914,154900,11877504010,13200,13200,13200,13200,0
20230914,154800,11877504010,13200,13200,13200,13200,0
20230914,154700,11877504010,13200,13200,13200,13200,0
20230914,154600,11877504010,13200,13200,13200,13200,0
20230914,154500,11877504010,13200,13200,13200,13200,0
20230914,154400,11877504010,13200,13200,13200,13200,0
20230914,154300,11877504010,13200,13200,13200,13200,0
20230914,154200,11877504010,13200,13200,13200,13200,0
20230914,154100,11877504010,13200,13200,13200,13200,0
20230914,154000,11877504010,13200,13200,13200,13200,0
20230914,153900,11877504010,13200,13200,13200,13200,0
20230914,153800,11877504010,13200,13200,13200,13200,0
20230914,153700,11877504010,13200,13200,13200,13200,0
20230914,153600,11877504010,13200,13200,13200,13200,0
20230914,153500,11877504010,13200,13200,13200,13200,0
20230914,153400,11877504010,13200,13200,13200,13200,0
20230914,153300,11877504010,13200,13200,13200,13200,0
20230914,153200,11877504010,13200,13200,13200,13200,0
20230914,153100,11877504010,13200,13200,13200,13200,0
20230914,153000,11877504010,13200,13200,13200,13200,172765
20230914,152900,9597006010,13070,13070,13070,13070,0
20230914,152800,9597006010,13070,13070,13070,13070,0
20230914,152700,9597006010,13070,13070,13070,13070,0
20230914,152600,9597006010,13070,13070,13070,13070,0
20230914,152500,9597006010,13070,13070,13070,13070,0
20230914,152400,9597006010,13070,13070,13070,13070,0
20230914,152300,9597006010,13070,13070,13070,13070,0
20230914,152200,9597006010,13070,13070,13070,13070,0
20230914,152100,9597006010,13070,13070,13070,13070,0
20230914,152000,9597006010,13070,13070,13070,13070,0
20230914,151900,9597006010,13070,13050,13070,13050,1923
20230914,151800,9571874200,13050,13060,13060,13050,2743
20230914,151700,9536050920,13060,13070,13070,13050,6538
20230914,151600,9450666260,13070,13070,13070,13060,1494
20230914,151500,9431141350,13070,13060,13070,13060,1941
20230914,151400,9405775510,13060,13070,13070,13060,1997
20230914,151300,9379684090,13070,13060,13070,13060,2356
20230914,151200,9348903540,13070,13070,13070,13060,1211
20230914,151100,9333075800,13070,13070,13070,13060,1182
20230914,151000,9317629410,13070,13070,13070,13060,1441
20230914,150900,9298795610,13070,13060,13070,13060,801
20230914,150800,9288331280,13070,13070,13070,13060,461
20230914,150700,9282307670,13070,13070,13080,13060,2885
20230914,150600,9244602060,13070,13080,13080,13070,566
20230914,150500,9237200880,13070,13080,13090,13070,3602
20230914,150400,9190073210,13090,13070,13090,13070,2179
20230914,150300,9161570750,13070,13070,13070,13060,2147
20230914,150200,9133511310,13070,13050,13070,13050,3588
20230914,150100,9086648300,13060,13050,13060,13050,784
20230914,150000,9076413670,13050,13050,13060,13050,1967
20230914,145900,9050730930,13050,13040,13060,13040,2309
20230914,145800,9020598560,13050,13060,13060,13040,1164
20230914,145700,9005409260,13060,13050,13060,13040,3759
20230914,145600,8956362170,13050,13060,13060,13050,886
20230914,145500,8944792560,13060,13040,13060,13040,3241
20230914,145400,8902486950,13040,13050,13050,13040,1508
20230914,145300,8882813740,13050,13010,13050,13010,9955
20230914,145200,8753094490,13020,13020,13020,13010,944
20230914,145100,8740805800,13010,13010,13020,13010,1087
20230914,145000,8726662050,13010,13010,13020,13010,823
20230914,144900,8715953890,13020,13010,13020,13010,732
20230914,144800,8706429690,13020,13010,13020,13010,1802
20230914,144700,8682984280,13010,13010,13020,13010,99
20230914,144600,8681695920,13010,13020,13030,13010,3886
20230914,144500,8631098320,13020,13020,13030,13020,829
20230914,144400,8620302640,13020,13020,13030,13020,1120
20230914,144300,8605717190,13020,13030,13030,13020,312
20230914,144200,8601654600,13030,13030,13030,13020,955
20230914,144100,8589219570,13030,13020,13030,13020,1543
20230914,144000,8569126800,13020,13020,13030,13020,370
20230914,143900,8564306450,13020,13020,13030,13020,412
20230914,143800,8558942010,13030,13040,13040,13030,4619
20230914,143700,8498752170,13040,13040,13050,13030,607
20230914,143600,8490837970,13040,13020,13040,13020,1241
20230914,143500,8474662830,13010,13050,13050,13010,3267
20230914,143400,8432101620,13040,13050,13050,13040,1760
20230914,143300,8409144120,13050,12990,13050,12990,5754
20230914,143200,8334258410,12990,13010,13010,12990,2463
20230914,143100,8302239500,13000,12990,13010,12980,3162
20230914,143000,8261138090,12980,12960,12990,12960,9671
20230914,142900,8135585810,12950,12950,12980,12950,2651
20230914,142800,8101227250,12960,12960,12960,12950,810
20230914,142700,8090737290,12950,12960,12970,12950,1210
20230914,142600,8075055820,12970,12980,12980,12960,1436
20230914,142500,8056429510,12960,12960,12970,12950,5218
20230914,142400,7988778440,12960,12960,12960,12950,621
20230914,142300,7980736260,12950,12960,12970,12940,883
20230914,142200,7969304340,12960,12930,12970,12930,5802
20230914,142100,7894195780,12930,12930,12940,12920,1956
20230914,142000,7868910680,12920,12930,12930,12920,1622
20230914,141900,7847944190,12930,12930,12940,12910,7252
20230914,141800,7754244840,12920,12920,12930,12920,922
20230914,141700,7742332220,12920,12940,12940,12920,995
20230914,141600,7729468630,12930,12940,12940,12930,615
20230914,141500,7721516120,12940,12950,12950,12940,864
20230914,141400,7710335690,12940,12950,12950,12940,943
20230914,141300,7698130180,12950,12950,12960,12950,689
20230914,141200,7689207460,12960,12960,12970,12950,2535
20230914,141100,7656358270,12960,12960,12970,12960,1335
20230914,141000,7639054730,12960,12970,12970,12960,1454
20230914,140900,7620205760,12960,12920,12960,12920,17105
20230914,140800,7398729420,12930,12940,12940,12930,1230
20230914,140700,7382825090,12930,12930,12940,12930,921
20230914,140600,7370916470,12930,12920,12940,12920,973
20230914,140500,7358337650,12930,12930,12940,12920,612
20230914,140400,7350426310,12940,12930,12940,12920,1526
20230914,140300,7330699500,12930,12930,12930,12920,1008
20230914,140200,7317672490,12920,12920,12930,12920,934
20230914,140100,7305600380,12910,12910,12940,12910,2805
20230914,140000,7269356940,12910,12920,12920,12910,898
20230914,135900,7257763720,12910,12910,12910,12910,1325
20230914,135800,7240657970,12910,12910,12920,12910,1083
20230914,135700,7226672880,12920,12910,12920,12910,1112
20230914,135600,7212316920,12920,12910,12920,12900,1152
20230914,135500,7197446860,12910,12900,12930,12900,1901
20230914,135400,7172903690,12900,12900,12910,12900,913
20230914,135300,7161124080,12910,12910,12910,12900,1262
20230914,135200,7144844100,12910,12900,12920,12900,1832
20230914,135100,7121185330,12910,12910,12910,12900,1110
20230914,135000,7106858590,12910,12910,12920,12910,580
20230914,134900,7099370720,12920,12910,12920,12910,1111
20230914,134800,7085027680,12910,12910,12910,12900,2055
20230914,134700,7058512790,12910,12910,12920,12900,2637
20230914,134600,7024479940,12900,12910,12910,12900,1191
20230914,134500,7009111650,12910,12900,12910,12900,2165
20230914,134400,6981173370,12910,12900,12910,12900,809
20230914,134300,6970734470,12900,12910,12920,12900,3438
20230914,134200,6926351900,12910,12910,12920,12910,2008
20230914,134100,6900417580,12910,12910,12920,12910,1023
20230914,134000,6887209610,12910,12920,12930,12910,12607
20230914,133900,6724406770,12920,12920,12930,12920,857
20230914,133800,6713332710,12920,12930,12930,12920,3416
20230914,133700,6669180380,12920,12930,12930,12920,4221
20230914,133600,6614633290,12930,12930,12940,12930,665
20230914,133500,6606034830,12930,12930,12940,12930,915
20230914,133400,6594203840,12930,12930,12940,12930,1138
20230914,133300,6579487500,12930,12930,12940,12930,737
20230914,133200,6569958050,12930,12930,12940,12930,862
20230914,133100,6558812360,12930,12930,12930,12930,637
20230914,133000,6550575950,12940,12930,12940,12930,1140
20230914,132900,6535835740,12930,12930,12940,12930,865
20230914,132800,6524651110,12930,12930,12940,12930,1255
20230914,132700,6508423900,12930,12930,12930,12930,659
20230914,132600,6499903030,12930,12930,12940,12930,1149
20230914,132500,6485046250,12940,12930,12940,12930,867
20230914,132400,6473835600,12930,12930,12940,12930,684
20230914,132300,6464990430,12930,12940,12940,12930,499
20230914,132200,6458538290,12930,12930,12940,12930,1260
20230914,132100,6442246460,12930,12930,12930,12930,1002
20230914,132000,6429290600,12930,12940,12940,12930,908
20230914,131900,6417546650,12930,12930,12940,12930,1052
20230914,131800,6403944270,12930,12930,12940,12930,936
20230914,131700,6391841780,12930,12930,12940,12930,1402
20230914,131600,6373713880,12930,12940,12940,12930,1644
20230914,131500,6352456930,12930,12930,12940,12930,1312
20230914,131400,6335490410,12930,12930,12940,12920,1695
20230914,131300,6313577860,12930,12940,12940,12930,1489
20230914,131200,6294324840,12930,12930,12940,12930,807
20230914,131100,6283889360,12940,12950,12950,12930,1185
20230914,131000,6268566200,12940,12940,12940,12930,2833
20230914,130900,6231909050,12930,12940,12940,12930,575
20230914,130800,6224472210,12940,12930,12950,12930,1303
20230914,130700,6207616900,12940,12930,12940,12930,577
20230914,130600,6200156160,12930,12930,12940,12930,401
20230914,130500,6194971210,12930,12930,12930,12920,673
20230914,130400,6186269760,12930,12930,12950,12920,3806
20230914,130300,6137025460,12940,12930,12940,12920,1462
20230914,130200,6118127090,12930,12920,12940,12920,2337
20230914,130100,6087924720,12920,12920,12920,12910,507
20230914,130000,6081377820,12920,12910,12920,12910,460
20230914,125900,6075439030,12910,12920,12920,12910,770
20230914,125800,6065496040,12920,12910,12920,12910,657
20230914,125700,6057014160,12920,12920,12920,12910,705
20230914,125600,6047912450,12910,12930,12930,12910,1763
20230914,125500,6025140560,12930,12910,12930,12910,906
20230914,125400,6013437810,12920,12920,12920,12910,1217
20230914,125300,5997721910,12920,12920,12920,12910,7393
20230914,125200,5902252780,12920,12930,12930,12920,3010
20230914,125100,5863355660,12930,12940,12940,12920,1369
20230914,125000,5845655240,12940,12930,12940,12930,571
20230914,124900,5838271140,12940,12940,12940,12930,302
20230914,124800,5834366240,12930,12930,12940,12930,888
20230914,124700,5822882590,12940,12930,12940,12930,1737
20230914,124600,5800419120,12930,12930,12940,12930,2182
20230914,124500,5772205820,12930,12940,12940,12930,2828
20230914,124400,5735616650,12940,12940,12950,12940,908
20230914,124300,5723864030,12940,12940,12950,12940,421
20230914,124200,5718416270,12940,12950,12950,12940,1192
20230914,124100,5702991750,12950,12940,12950,12940,234
20230914,124000,5699963750,12940,12940,12950,12940,1457
20230914,123900,5681102940,12950,12940,12950,12940,538
20230914,123800,5674141000,12940,12940,12940,12940,542
20230914,123700,5667127520,12940,12940,12950,12940,1216
20230914,123600,5651392040,12940,12940,12950,12940,493
20230914,123500,5645012560,12950,12950,12950,12940,564
20230914,123400,5637714190,12950,12940,12950,12940,269
20230914,123300,5634232200,12940,12930,12950,12930,1805
20230914,123200,5610879570,12940,12940,12940,12930,341
20230914,123100,5606469760,12940,12940,12950,12930,671
20230914,123000,5597787520,12950,12940,12950,12940,693
20230914,122900,5588820060,12940,12940,12950,12940,845
20230914,122800,5577885710,12950,12920,12950,12920,1034
20230914,122700,5564515470,12930,12940,12950,12920,10107
20230914,122600,5433818050,12940,12950,12950,12940,1109
20230914,122500,5419464580,12940,12950,12950,12940,887
20230914,122400,5407985360,12940,12950,12960,12940,1544
20230914,122300,5388001100,12950,12940,12950,12940,2228
20230914,122200,5359156880,12940,12960,12960,12940,840
20230914,122100,5348280500,12960,12960,12970,12940,7744
20230914,122000,5247955540,12960,12960,12970,12960,819
20230914,121900,5237341150,12970,12970,12970,12960,364
20230914,121800,5232622560,12960,12960,12970,12960,1362
20230914,121700,5214968040,12960,12960,12970,12960,484
20230914,121600,5208695310,12960,12970,12970,12960,430
20230914,121500,5203122280,12970,12970,12970,12960,511
20230914,121400,5196499560,12970,12960,12970,12960,884
20230914,121300,5185039390,12960,12960,12970,12960,519
20230914,121200,5178313090,12970,12960,12970,12960,658
20230914,121100,5169785390,12960,12970,12970,12960,590
20230914,121000,5162138840,12970,12960,12970,12960,1192
20230914,120900,5146690180,12960,12960,12970,12960,59
20230914,120800,5145925420,12960,12960,12970,12960,462
20230914,120700,5139937890,12970,12960,12970,12960,1058
20230914,120600,5126225650,12960,12980,12980,12960,3836
20230914,120500,5076504880,12970,12970,12980,12970,788
20230914,120400,5066284480,12980,12970,12980,12970,918
20230914,120300,5054371990,12970,12970,12980,12970,766
20230914,120200,5044436850,12970,12970,12980,12970,1122
20230914,120100,5029884490,12970,12970,12980,12970,489
20230914,120000,5023542100,12980,12970,12980,12970,312
20230914,115900,5019495440,12970,12970,12980,12960,1740
20230914,115800,4996929320,12970,12970,12980,12970,689
20230914,115700,4987992950,12970,12970,12980,12970,784
20230914,115600,4977824440,12970,12970,12970,12970,490
20230914,115500,4971469140,12970,12980,12980,12970,713
20230914,115400,4962220470,12970,12970,12980,12970,771
20230914,115300,4952217440,12970,12990,12990,12970,2314
20230914,115200,4922182090,12980,12990,12990,12980,484
20230914,115100,4915899690,12990,12980,12990,12980,695
20230914,115000,4906878580,12980,12990,12990,12980,462
20230914,114900,4900880300,12990,12980,12990,12980,331
20230914,114800,4896583860,12980,12990,12990,12980,322
20230914,114700,4892404280,12990,12980,12990,12980,868
20230914,114600,4881137440,12980,12980,12990,12980,808
20230914,114500,4870648520,12980,12980,12990,12980,416
20230914,114400,4865248830,12990,12980,12990,12980,399
20230914,114300,4860069580,12980,12980,12990,12980,2254
20230914,114200,4830812630,12980,12980,12980,12980,427
20230914,114100,4825270170,12980,12980,12990,12980,256
20230914,114000,4821947260,12980,12980,12990,12980,813
20230914,113900,4811394480,12980,12980,12990,12980,828
20230914,113800,4800646020,12980,12990,12990,12980,495
20230914,113700,4794220810,12990,12990,12990,12980,228
20230914,113600,4791260410,12990,12990,12990,12980,1071
20230914,113500,4777351560,12990,13000,13000,12990,396
20230914,113400,4772207500,13000,12990,13000,12990,194
20230914,113300,4769687430,12990,12990,13000,12990,899
20230914,113200,4758009360,12990,12990,13000,12990,1014
20230914,113100,4744837490,12990,12990,12990,12990,1066
20230914,113000,4730990150,13000,13000,13000,12990,2083
20230914,112900,4703928490,13000,13000,13010,13000,1367
20230914,112800,4686157400,13000,13000,13010,13000,1042
20230914,112700,4672611390,13000,13000,13010,13000,390
20230914,112600,4667541380,13000,13020,13020,13000,855
20230914,112500,4656417940,13010,13020,13020,13010,393
20230914,112400,4651304970,13020,13010,13020,13010,577
20230914,112300,4643798170,13010,13010,13020,13010,482
20230914,112200,4637527330,13010,13010,13020,13000,3551
20230914,112100,4591344410,13010,13020,13020,13010,327
20230914,112000,4587088590,13010,13030,13030,13010,615
20230914,111900,4579083090,13030,13020,13040,13010,2077
20230914,111800,4552028430,13020,13030,13030,13020,398
20230914,111700,4546846440,13030,13030,13030,13020,986
20230914,111600,4534007240,13020,13020,13030,13020,350
20230914,111500,4529448560,13030,13020,13030,13010,2669
20230914,111400,4494705200,13020,13010,13020,13010,1532
20230914,111300,4474771320,13010,13020,13030,13010,779
20230914,111200,4464628330,13020,13030,13040,13020,1925
20230914,111100,4439552470,13030,13040,13040,13030,278
20230914,111000,4435929530,13040,13050,13060,13030,1844
20230914,110900,4411872180,13050,13070,13070,13050,1128
20230914,110800,4397140890,13070,13070,13070,13060,493
20230914,110700,4390700970,13060,13060,13070,13060,1014
20230914,110600,4377454420,13060,13070,13070,13060,578
20230914,110500,4369905620,13070,13080,13080,13060,1495
20230914,110400,4350369650,13070,13090,13090,13070,5502
20230914,110300,4278433040,13090,13100,13100,13080,3189
20230914,110200,4236707840,13090,13100,13110,13090,1032
20230914,110100,4223190950,13110,13090,13110,13090,4882
20230914,110000,4159245280,13080,13070,13090,13060,5918
20230914,105900,4081859740,13070,13060,13070,13060,6217
20230914,105800,4000632590,13050,13040,13050,13040,3480
20230914,105700,3955229240,13040,13040,13050,13030,2377
20230914,105600,3924233450,13030,13020,13040,13020,1607
20230914,105500,3903300550,13020,13020,13030,13020,1041
20230914,105400,3889744690,13020,13030,13030,13020,1052
20230914,105300,3876045570,13020,13030,13030,13020,811
20230914,105200,3865481170,13030,13020,13030,13020,432
20230914,105100,3859856170,13020,13030,13040,13020,908
20230914,105000,3848027360,13040,13050,13050,13030,1308
20230914,104900,3830973310,13050,13040,13050,13040,619
20230914,104800,3822899750,13040,13040,13050,13040,473
20230914,104700,3816730990,13050,13050,13050,13040,807
20230914,104600,3806202250,13050,13050,13050,13040,852
20230914,104500,3795089770,13050,13030,13050,13030,1705
20230914,104400,3772857040,13040,13040,13050,13030,1152
20230914,104300,3757835000,13030,13010,13030,13010,3612
20230914,104200,3710777030,13030,13030,13030,13010,3830
20230914,104100,3660919660,13030,13020,13030,13020,284
20230914,104000,3657221520,13030,13030,13030,13020,715
20230914,103900,3647909210,13030,13030,13030,13020,675
20230914,103800,3639120030,13030,13030,13030,13020,442
20230914,103700,3633364460,13030,13030,13030,13020,1378
20230914,103600,3615418700,13020,13020,13030,13020,1034
20230914,103500,3601955910,13010,12990,13020,12990,4874
20230914,103400,3538590130,13000,13010,13010,12990,599
20230914,103300,3530806250,13000,13010,13010,13000,817
20230914,103200,3520183900,13010,13010,13010,13000,725
20230914,103100,3510757040,13000,13010,13010,12990,1056
20230914,103000,3497030630,13010,12990,13010,12990,676
20230914,102900,3488244320,12990,13010,13010,12990,722
20230914,102800,3478858520,13000,13020,13020,13000,311
20230914,102700,3474814510,13000,13000,13020,12990,1198
20230914,102600,3459244420,13000,13020,13020,12990,1039
20230914,102500,3445733430,13020,13000,13030,12990,1872
20230914,102400,3421386360,13000,13010,13010,12990,1677
20230914,102300,3399590530,13010,13010,13020,13000,730
20230914,102200,3390093020,13020,13030,13030,13000,1077
20230914,102100,3376076400,13030,13020,13030,13020,232
20230914,102000,3373055000,13020,13020,13030,13020,547
20230914,101900,3365932780,13020,13030,13030,13020,714
20230914,101800,3356635900,13030,12990,13030,12990,4067
20230914,101700,3303760950,12990,12990,13000,12990,1887
20230914,101600,3279247540,13000,13000,13000,12990,644
20230914,101500,3270880940,13000,12990,13000,12990,548
20230914,101400,3263760810,13000,12990,13000,12990,823
20230914,101300,3253069790,13000,12990,13000,12990,1717
20230914,101200,3230754250,12990,12990,13000,12990,1403
20230914,101100,3212528240,13000,12990,13000,12990,1828
20230914,101000,3188769680,12990,13000,13000,12990,1420
20230914,100900,3170322750,13010,13000,13010,13000,1307
20230914,100800,3153331610,13010,13010,13010,13000,888
20230914,100700,3141786350,13010,13020,13030,13000,1249
20230914,100600,3125534390,13020,13010,13020,13000,1201
20230914,100500,3109912950,13000,13010,13020,13000,3681
20230914,100400,3062051160,13010,13000,13010,13000,482
20230914,100300,3055783980,13020,13020,13030,13000,963
20230914,100200,3043255750,13020,13020,13030,13010,2381
20230914,100100,3012252580,13020,13050,13050,13010,4085
20230914,100000,2959004990,13040,13050,13060,13040,3541
20230914,095900,2912797530,13060,13050,13060,13050,379
20230914,095800,2907850160,13050,13060,13060,13050,649
20230914,095700,2899376640,13050,13060,13060,13050,1152
20230914,095600,2884340960,13060,13060,13060,13050,640
20230914,095500,2875984100,13060,13060,13060,13050,403
20230914,095400,2870722430,13060,13060,13060,13050,515
20230914,095300,2863998970,13050,13060,13060,13050,811
20230914,095200,2853412180,13050,13060,13060,13050,588
20230914,095100,2845737480,13060,13060,13060,13050,246
20230914,095000,2842525530,13060,13060,13060,13050,988
20230914,094900,2829626400,13060,13050,13060,13050,918
20230914,094800,2817644640,13050,13050,13060,13050,266
20230914,094700,2814172670,13060,13050,13060,13050,724
20230914,094600,2804724090,13050,13060,13060,13040,3855
20230914,094500,2754399400,13060,13060,13070,13060,599
20230914,094400,2746576450,13060,13060,13070,13060,862
20230914,094300,2735317860,13060,13060,13060,13060,615
20230914,094200,2727285960,13060,13060,13060,13060,963
20230914,094100,2714709180,13060,13060,13070,13060,1623
20230914,094000,2693509240,13070,13070,13070,13060,1380
20230914,093900,2675476120,13060,13060,13070,13050,3964
20230914,093800,2623703940,13070,13070,13070,13060,469
20230914,093700,2617578030,13060,13070,13070,13060,1181
20230914,093600,2602149650,13060,13070,13070,13060,1226
20230914,093500,2586129010,13070,13060,13070,13060,751
20230914,093400,2576317630,13070,13070,13070,13060,885
20230914,093300,2564758100,13070,13060,13070,13060,778
20230914,093200,2554596590,13060,13070,13070,13060,1721
20230914,093100,2532116680,13070,13060,13070,13060,781
20230914,093000,2521916520,13060,13050,13070,13050,1989
20230914,092900,2495940480,13050,13050,13060,13050,1336
20230914,092800,2478505630,13050,13010,13060,13010,4731
20230914,092700,2416880770,13020,13030,13030,13010,3774
20230914,092600,2367769620,13020,13030,13030,13020,3651
20230914,092500,2320217590,13030,13070,13070,13030,3328
20230914,092400,2276773820,13080,13090,13100,13060,4107
20230914,092300,2223062780,13100,13100,13110,13090,2476
20230914,092200,2190636790,13090,13110,13110,13090,3036
20230914,092100,2150864260,13110,13150,13150,13110,4873
20230914,092000,2086872430,13140,13160,13160,13140,1462
20230914,091900,2067648480,13150,13160,13170,13150,2258
20230914,091800,2037933490,13170,13170,13170,13160,3034
20230914,091700,1997996870,13160,13170,13180,13160,3648
20230914,091600,1949961840,13180,13160,13180,13150,9782
20230914,091500,1821166710,13160,13190,13190,13150,3159
20230914,091400,1779559210,13190,13150,13200,13150,15307
20230914,091300,1577869720,13150,13130,13150,13130,3129
20230914,091200,1536736650,13140,13150,13160,13120,2809
20230914,091100,1499813290,13160,13170,13170,13140,4185
20230914,091000,1444751790,13160,13130,13170,13120,10305
20230914,090900,1309224660,13120,13150,13150,13120,4102
20230914,090800,1255337780,13150,13120,13160,13110,13009
20230914,090700,1084351570,13110,13060,13130,13060,11078
20230914,090600,939119730,13080,13020,13080,13020,5943
20230914,090500,861463250,13050,13080,13080,13010,7094
20230914,090400,768852280,13080,13120,13120,13060,5871
20230914,090300,692018760,13100,13100,13130,13090,10220
20230914,090200,558153620,13110,13060,13120,13010,17241
20230914,090100,333060030,13050,12950,13070,12940,13062
20230914,090000,163176310,12960,12920,12960,12920,12278