stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230907,191900,9400865580,10090,10090,10090,10090,12606
20230907,191800,9400865580,10090,10090,10090,10090,0
20230907,191700,9400865580,10090,10090,10090,10090,0
20230907,191600,9400865580,10090,10090,10090,10090,0
20230907,191500,9400865580,10090,10090,10090,10090,0
20230907,191400,9400865580,10090,10090,10090,10090,0
20230907,191300,9400865580,10090,10090,10090,10090,0
20230907,191200,9400865580,10090,10090,10090,10090,0
20230907,191100,9400865580,10090,10090,10090,10090,0
20230907,191000,9400865580,10090,10090,10090,10090,0
20230907,190900,9400865580,10090,10090,10090,10090,0
20230907,190800,9400865580,10090,10090,10090,10090,0
20230907,190700,9400865580,10090,10090,10090,10090,0
20230907,190600,9400865580,10090,10090,10090,10090,0
20230907,190500,9400865580,10090,10090,10090,10090,0
20230907,190400,9400865580,10090,10090,10090,10090,0
20230907,190300,9400865580,10090,10090,10090,10090,0
20230907,190200,9400865580,10090,10090,10090,10090,0
20230907,190100,9400865580,10090,10090,10090,10090,0
20230907,190000,9400865580,10090,10090,10090,10090,0
20230907,185900,9400865580,10090,10090,10090,10090,0
20230907,185800,9400865580,10090,10090,10090,10090,0
20230907,185700,9400865580,10090,10090,10090,10090,0
20230907,185600,9400865580,10090,10090,10090,10090,0
20230907,185500,9400865580,10090,10090,10090,10090,0
20230907,185400,9400865580,10090,10090,10090,10090,0
20230907,185300,9400865580,10090,10090,10090,10090,0
20230907,185200,9400865580,10090,10090,10090,10090,0
20230907,185100,9400865580,10090,10090,10090,10090,0
20230907,185000,9400865580,10090,10090,10090,10090,0
20230907,184900,9400865580,10090,10090,10090,10090,12606
20230907,184800,9400865580,10090,10090,10090,10090,0
20230907,184700,9400865580,10090,10090,10090,10090,0
20230907,184600,9400865580,10090,10090,10090,10090,0
20230907,184500,9400865580,10090,10090,10090,10090,0
20230907,184400,9400865580,10090,10090,10090,10090,0
20230907,184300,9400865580,10090,10090,10090,10090,0
20230907,184200,9400865580,10090,10090,10090,10090,0
20230907,184100,9400865580,10090,10090,10090,10090,0
20230907,184000,9400865580,10090,10090,10090,10090,0
20230907,183900,9400865580,10090,10090,10090,10090,0
20230907,183800,9400865580,10090,10090,10090,10090,0
20230907,183700,9400865580,10090,10090,10090,10090,0
20230907,183600,9400865580,10090,10090,10090,10090,0
20230907,183500,9400865580,10090,10090,10090,10090,0
20230907,183400,9400865580,10090,10090,10090,10090,0
20230907,183300,9400865580,10090,10090,10090,10090,0
20230907,183200,9400865580,10090,10090,10090,10090,0
20230907,183100,9400865580,10090,10090,10090,10090,0
20230907,183000,9400865580,10090,10090,10090,10090,0
20230907,182900,9400865580,10090,10090,10090,10090,0
20230907,182800,9400865580,10090,10090,10090,10090,0
20230907,182700,9400865580,10090,10090,10090,10090,0
20230907,182600,9400865580,10090,10090,10090,10090,0
20230907,182500,9400865580,10090,10090,10090,10090,0
20230907,182400,9400865580,10090,10090,10090,10090,0
20230907,182300,9400865580,10090,10090,10090,10090,0
20230907,182200,9400865580,10090,10090,10090,10090,0
20230907,182100,9400865580,10090,10090,10090,10090,0
20230907,182000,9400865580,10090,10090,10090,10090,0
20230907,181900,9400865580,10090,10090,10090,10090,12606
20230907,181800,9400865580,10090,10090,10090,10090,0
20230907,181700,9400865580,10090,10090,10090,10090,0
20230907,181600,9400865580,10090,10090,10090,10090,0
20230907,181500,9400865580,10090,10090,10090,10090,0
20230907,181400,9400865580,10090,10090,10090,10090,0
20230907,181300,9400865580,10090,10090,10090,10090,0
20230907,181200,9400865580,10090,10090,10090,10090,0
20230907,181100,9400865580,10090,10090,10090,10090,0
20230907,181000,9400865580,10090,10090,10090,10090,0
20230907,180900,9400865580,10090,10090,10090,10090,0
20230907,180800,9400865580,10090,10090,10090,10090,0
20230907,180700,9400865580,10090,10090,10090,10090,0
20230907,180600,9400865580,10090,10090,10090,10090,0
20230907,180500,9400865580,10090,10090,10090,10090,0
20230907,180400,9400865580,10090,10090,10090,10090,0
20230907,180300,9400865580,10090,10090,10090,10090,0
20230907,180200,9400865580,10090,10090,10090,10090,0
20230907,180100,9400865580,10090,10090,10090,10090,0
20230907,180000,9400865580,10090,10090,10090,10090,0
20230907,175900,9400865580,10090,10090,10090,10090,0
20230907,175800,9400865580,10090,10090,10090,10090,0
20230907,175700,9400865580,10090,10090,10090,10090,0
20230907,175600,9400865580,10090,10090,10090,10090,0
20230907,175500,9400865580,10090,10090,10090,10090,0
20230907,175400,9400865580,10090,10090,10090,10090,0
20230907,175300,9400865580,10090,10090,10090,10090,0
20230907,175200,9400865580,10090,10090,10090,10090,0
20230907,175100,9400865580,10090,10090,10090,10090,0
20230907,175000,9400865580,10090,10090,10090,10090,0
20230907,174900,9400865580,10090,10090,10090,10090,12606
20230907,174800,9400865580,10090,10090,10090,10090,0
20230907,174700,9400865580,10090,10090,10090,10090,0
20230907,174600,9400865580,10090,10090,10090,10090,0
20230907,174500,9400865580,10090,10090,10090,10090,0
20230907,174400,9400865580,10090,10090,10090,10090,0
20230907,174300,9400865580,10090,10090,10090,10090,0
20230907,174200,9400865580,10090,10090,10090,10090,0
20230907,174100,9400865580,10090,10090,10090,10090,0
20230907,174000,9400865580,10090,10090,10090,10090,0
20230907,173900,9400865580,10090,10090,10090,10090,0
20230907,173800,9400865580,10090,10090,10090,10090,0
20230907,173700,9400865580,10090,10090,10090,10090,0
20230907,173600,9400865580,10090,10090,10090,10090,0
20230907,173500,9400865580,10090,10090,10090,10090,0
20230907,173400,9400865580,10090,10090,10090,10090,0
20230907,173300,9400865580,10090,10090,10090,10090,0
20230907,173200,9400865580,10090,10090,10090,10090,0
20230907,173100,9400865580,10090,10090,10090,10090,0
20230907,173000,9400865580,10090,10090,10090,10090,0
20230907,172900,9400865580,10090,10090,10090,10090,0
20230907,172800,9400865580,10090,10090,10090,10090,0
20230907,172700,9400865580,10090,10090,10090,10090,0
20230907,172600,9400865580,10090,10090,10090,10090,0
20230907,172500,9400865580,10090,10090,10090,10090,0
20230907,172400,9400865580,10090,10090,10090,10090,0
20230907,172300,9400865580,10090,10090,10090,10090,0
20230907,172200,9400865580,10090,10090,10090,10090,0
20230907,172100,9400865580,10090,10090,10090,10090,0
20230907,172000,9400865580,10090,10090,10090,10090,0
20230907,171900,9400865580,10090,10090,10090,10090,12606
20230907,171800,9400865580,10090,10090,10090,10090,0
20230907,171700,9400865580,10090,10090,10090,10090,0
20230907,171600,9400865580,10090,10090,10090,10090,0
20230907,171500,9400865580,10090,10090,10090,10090,0
20230907,171400,9400865580,10090,10090,10090,10090,0
20230907,171300,9400865580,10090,10090,10090,10090,0
20230907,171200,9400865580,10090,10090,10090,10090,0
20230907,171100,9400865580,10090,10090,10090,10090,0
20230907,171000,9400865580,10090,10090,10090,10090,0
20230907,170900,9400865580,10090,10090,10090,10090,0
20230907,170800,9400865580,10090,10090,10090,10090,0
20230907,170700,9400865580,10090,10090,10090,10090,0
20230907,170600,9400865580,10090,10090,10090,10090,0
20230907,170500,9400865580,10090,10090,10090,10090,0
20230907,170400,9400865580,10090,10090,10090,10090,0
20230907,170300,9400865580,10090,10090,10090,10090,0
20230907,170200,9400865580,10090,10090,10090,10090,0
20230907,170100,9400865580,10090,10090,10090,10090,0
20230907,170000,9400865580,10090,10090,10090,10090,0
20230907,165900,9400865580,10090,10090,10090,10090,0
20230907,165800,9400865580,10090,10090,10090,10090,0
20230907,165700,9400865580,10090,10090,10090,10090,0
20230907,165600,9400865580,10090,10090,10090,10090,0
20230907,165500,9400865580,10090,10090,10090,10090,0
20230907,165400,9400865580,10090,10090,10090,10090,0
20230907,165300,9400865580,10090,10090,10090,10090,0
20230907,165200,9400865580,10090,10090,10090,10090,0
20230907,165100,9400865580,10090,10090,10090,10090,0
20230907,165000,9400865580,10090,10090,10090,10090,0
20230907,164900,9400865580,10090,10090,10090,10090,12606
20230907,164800,9400865580,10090,10090,10090,10090,0
20230907,164700,9400865580,10090,10090,10090,10090,0
20230907,164600,9400865580,10090,10090,10090,10090,0
20230907,164500,9400865580,10090,10090,10090,10090,0
20230907,164400,9400865580,10090,10090,10090,10090,0
20230907,164300,9400865580,10090,10090,10090,10090,0
20230907,164200,9400865580,10090,10090,10090,10090,0
20230907,164100,9400865580,10090,10090,10090,10090,0
20230907,164000,9400865580,10090,10090,10090,10090,0
20230907,163900,9400865580,10090,10090,10090,10090,0
20230907,163800,9400865580,10090,10090,10090,10090,0
20230907,163700,9400865580,10090,10090,10090,10090,0
20230907,163600,9400865580,10090,10090,10090,10090,0
20230907,163500,9400865580,10090,10090,10090,10090,0
20230907,163400,9400865580,10090,10090,10090,10090,0
20230907,163300,9400865580,10090,10090,10090,10090,0
20230907,163200,9400865580,10090,10090,10090,10090,0
20230907,163100,9400865580,10090,10090,10090,10090,0
20230907,163000,9400865580,10090,10090,10090,10090,0
20230907,162900,9400865580,10090,10090,10090,10090,0
20230907,162800,9400865580,10090,10090,10090,10090,0
20230907,162700,9400865580,10090,10090,10090,10090,0
20230907,162600,9400865580,10090,10090,10090,10090,0
20230907,162500,9400865580,10090,10090,10090,10090,0
20230907,162400,9400865580,10090,10090,10090,10090,0
20230907,162300,9400865580,10090,10090,10090,10090,0
20230907,162200,9400865580,10090,10090,10090,10090,0
20230907,162100,9400865580,10090,10090,10090,10090,0
20230907,162000,9400865580,10090,10090,10090,10090,0
20230907,161900,9400865580,10090,10090,10090,10090,12606
20230907,161800,9400865580,10090,10090,10090,10090,0
20230907,161700,9400865580,10090,10090,10090,10090,0
20230907,161600,9400865580,10090,10090,10090,10090,0
20230907,161500,9400865580,10090,10090,10090,10090,0
20230907,161400,9400865580,10090,10090,10090,10090,0
20230907,161300,9400865580,10090,10090,10090,10090,0
20230907,161200,9400865580,10090,10090,10090,10090,0
20230907,161100,9400865580,10090,10090,10090,10090,0
20230907,161000,9400865580,10090,10090,10090,10090,0
20230907,160900,9400865580,10090,10090,10090,10090,0
20230907,160800,9400865580,10090,10090,10090,10090,0
20230907,160700,9400865580,10090,10090,10090,10090,0
20230907,160600,9400865580,10090,10090,10090,10090,0
20230907,160500,9400865580,10090,10090,10090,10090,0
20230907,160400,9400865580,10090,10090,10090,10090,0
20230907,160300,9400865580,10090,10090,10090,10090,0
20230907,160200,9400865580,10090,10090,10090,10090,0
20230907,160100,9400865580,10090,10090,10090,10090,0
20230907,160000,9400865580,10090,10090,10090,10090,0
20230907,155900,9400865580,10090,10090,10090,10090,0
20230907,155800,9400865580,10090,10090,10090,10090,0
20230907,155700,9400865580,10090,10090,10090,10090,0
20230907,155600,9400865580,10090,10090,10090,10090,0
20230907,155500,9400865580,10090,10090,10090,10090,0
20230907,155400,9400865580,10090,10090,10090,10090,0
20230907,155300,9400865580,10090,10090,10090,10090,0
20230907,155200,9400865580,10090,10090,10090,10090,0
20230907,155100,9400865580,10090,10090,10090,10090,0
20230907,155000,9400865580,10090,10090,10090,10090,0
20230907,154900,9400865580,10090,10090,10090,10090,12606
20230907,154800,9400865580,10090,10090,10090,10090,0
20230907,154700,9400865580,10090,10090,10090,10090,0
20230907,154600,9400865580,10090,10090,10090,10090,0
20230907,154500,9400865580,10090,10090,10090,10090,0
20230907,154400,9400865580,10090,10090,10090,10090,0
20230907,154300,9400865580,10090,10090,10090,10090,0
20230907,154200,9400865580,10090,10090,10090,10090,0
20230907,154100,9400865580,10090,10090,10090,10090,0
20230907,154000,9400865580,10090,10090,10090,10090,0
20230907,153900,9400865580,10090,10090,10090,10090,0
20230907,153800,9400865580,10090,10090,10090,10090,0
20230907,153700,9400865580,10090,10090,10090,10090,0
20230907,153600,9400865580,10090,10090,10090,10090,0
20230907,153500,9400865580,10090,10090,10090,10090,0
20230907,153400,9400865580,10090,10090,10090,10090,0
20230907,153300,9400865580,10090,10090,10090,10090,0
20230907,153200,9400865580,10090,10090,10090,10090,0
20230907,153100,9400865580,10090,10090,10090,10090,0
20230907,153000,9400865580,10090,10090,10090,10090,12606
20230907,152900,9273671040,10090,10090,10090,10090,0
20230907,152800,9273671040,10090,10090,10090,10090,0
20230907,152700,9273671040,10090,10090,10090,10090,0
20230907,152600,9273671040,10090,10090,10090,10090,0
20230907,152500,9273671040,10090,10090,10090,10090,0
20230907,152400,9273671040,10090,10090,10090,10090,0
20230907,152300,9273671040,10090,10090,10090,10090,0
20230907,152200,9273671040,10090,10090,10090,10090,0
20230907,152100,9273671040,10090,10090,10090,10090,0
20230907,152000,9273671040,10090,10090,10090,10090,0
20230907,151900,9273671040,10090,10100,10100,10090,9006
20230907,151800,9182717730,10090,10090,10100,10090,6783
20230907,151700,9114218770,10090,10070,10090,10070,5363
20230907,151600,9060131820,10070,10070,10080,10070,1815
20230907,151500,9041849250,10070,10070,10080,10060,5413
20230907,151400,8987319620,10070,10060,10070,10050,2157
20230907,151300,8965612560,10060,10050,10060,10050,648
20230907,151200,8959093800,10050,10050,10060,10050,639
20230907,151100,8952668880,10050,10060,10070,10050,1583
20230907,151000,8936744490,10060,10060,10060,10040,3758
20230907,150900,8898956000,10050,10050,10050,10040,3267
20230907,150800,8866132680,10050,10050,10070,10050,2384
20230907,150700,8842162410,10050,10040,10060,10040,1272
20230907,150600,8829374010,10040,10060,10060,10040,997
20230907,150500,8819355970,10050,10050,10060,10050,2062
20230907,150400,8798625180,10040,10050,10060,10040,1867
20230907,150300,8779860490,10050,10060,10070,10030,4012
20230907,150200,8739539880,10070,10090,10090,10070,4014
20230907,150100,8699077690,10090,10080,10100,10080,4894
20230907,150000,8649695960,10080,10090,10090,10080,1287
20230907,145900,8636710850,10090,10110,10120,10080,7675
20230907,145800,8559152580,10110,10060,10110,10060,36312
20230907,145700,8192652450,10060,10070,10080,10050,5971
20230907,145600,8132554200,10060,10070,10070,10060,3323
20230907,145500,8099106430,10060,10060,10070,10050,6057
20230907,145400,8038187830,10060,10020,10060,10010,11824
20230907,145300,7919534470,10020,10020,10020,10000,1958
20230907,145200,7899932290,10020,10000,10020,10000,6662
20230907,145100,7833263910,9990,10000,10000,9970,3109
20230907,145000,7802218810,10000,10000,10000,9990,495
20230907,144900,7797270370,10000,9990,10000,9990,1204
20230907,144800,7785241860,9980,9980,9980,9980,819
20230907,144700,7777068240,9980,9980,9980,9980,61
20230907,144600,7776459460,9980,9990,9990,9960,3745
20230907,144500,7739109530,9990,10000,10000,9990,1373
20230907,144400,7725382770,10000,9990,10010,9980,2692
20230907,144300,7698464040,9980,9940,9980,9930,3249
20230907,144200,7666129330,9940,9940,9940,9930,1988
20230907,144100,7646383460,9940,9960,9960,9930,4174
20230907,144000,7604882510,9960,9960,9960,9950,4157
20230907,143900,7563495700,9960,9980,9980,9960,2068
20230907,143800,7542880970,9980,9990,9990,9980,2809
20230907,143700,7514846020,9990,9990,9990,9980,748
20230907,143600,7507374500,9990,10000,10000,9980,229
20230907,143500,7505085780,10000,10010,10010,9980,3598
20230907,143400,7469126020,10000,10000,10000,10000,2323
20230907,143300,7445896020,9990,10000,10000,9980,1310
20230907,143200,7432809660,10000,9990,10000,9990,265
20230907,143100,7430160700,9990,9990,9990,9990,1302
20230907,143000,7417153720,9990,10000,10010,9990,2037
20230907,142900,7396781470,10000,10010,10010,10000,957
20230907,142800,7387209040,10010,10010,10010,10000,408
20230907,142700,7383126030,10010,10000,10020,9990,375
20230907,142600,7379371290,10000,10010,10020,10000,3738
20230907,142500,7341968300,10010,10020,10020,10010,985
20230907,142400,7332100220,10020,10020,10030,10020,2565
20230907,142300,7306396190,10030,10030,10040,10020,2616
20230907,142200,7280158440,10040,10040,10040,10040,3313
20230907,142100,7246895920,10030,10040,10040,10030,1185
20230907,142000,7235001580,10040,10040,10040,10040,738
20230907,141900,7227592060,10040,10050,10050,10040,1938
20230907,141800,7208129750,10050,10040,10050,10030,1094
20230907,141700,7197151070,10030,10030,10040,10030,2215
20230907,141600,7174912720,10030,10020,10030,10010,1595
20230907,141500,7158922280,10020,10020,10020,10020,1269
20230907,141400,7146206900,10020,10030,10030,10020,782
20230907,141300,7138363460,10030,10030,10030,10030,1311
20230907,141200,7125214130,10040,10030,10040,10030,918
20230907,141100,7116005790,10030,10040,10040,10030,515
20230907,141000,7110839450,10040,10030,10040,10020,5368
20230907,140900,7056995950,10030,10030,10040,10020,4222
20230907,140800,7014628360,10040,10050,10050,10040,172
20230907,140700,7012900370,10050,10040,10050,10040,3393
20230907,140600,6978818030,10040,10040,10050,10030,1220
20230907,140500,6966568130,10030,10010,10060,10010,6099
20230907,140400,6905323450,10010,10000,10010,10000,888
20230907,140300,6896436550,10000,9990,10000,9990,553
20230907,140200,6890906760,10000,9990,10000,9990,1313
20230907,140100,6877789250,9990,10020,10020,9990,1903
20230907,140000,6858754900,10020,10020,10020,10020,504
20230907,135900,6853704820,10030,10030,10030,10020,732
20230907,135800,6846363210,10020,10030,10030,10020,642
20230907,135700,6839924260,10030,10030,10040,10030,227
20230907,135600,6837646310,10030,9990,10040,9990,7546
20230907,135500,6762100850,10000,10000,10000,9990,318
20230907,135400,6758920930,10000,9990,10000,9990,1492
20230907,135300,6744014170,9990,9990,10000,9990,644
20230907,135200,6737578610,9990,10000,10010,9990,634
20230907,135100,6731241890,10000,9990,10010,9990,1086
20230907,135000,6720382390,9990,10010,10010,9990,595
20230907,134900,6714432030,10010,10020,10020,10000,1600
20230907,134800,6698421540,10020,10050,10050,10010,2583
20230907,134700,6672521380,10040,10040,10060,10040,5617
20230907,134600,6616077990,10030,9970,10030,9960,5371
20230907,134500,6562346140,9970,9970,9980,9970,815
20230907,134400,6554220040,9970,9950,9970,9950,1918
20230907,134300,6535115040,9950,9950,9960,9940,1828
20230907,134200,6516924050,9950,9960,9970,9950,565
20230907,134100,6511297370,9960,9970,9970,9950,1911
20230907,134000,6492270510,9970,9960,9970,9950,4630
20230907,133900,6446150240,9950,9960,9970,9950,2952
20230907,133800,6416757090,9970,10000,10000,9970,12740
20230907,133700,6289454020,10000,10030,10030,10000,9260
20230907,133600,6196753380,10020,10030,10050,10020,6890
20230907,133500,6127633160,10030,10030,10040,10030,1861
20230907,133400,6108967310,10030,10030,10030,10020,7103
20230907,133300,6037725220,10030,10040,10040,10030,1203
20230907,133200,6025655910,10040,10040,10050,10030,1847
20230907,133100,6007112740,10040,10070,10070,10040,2445
20230907,133000,5982522980,10080,10080,10080,10070,1925
20230907,132900,5963128480,10070,10070,10090,10070,5334
20230907,132800,5909353640,10070,10040,10070,10040,5737
20230907,132700,5851663150,10050,10030,10050,10030,4501
20230907,132600,5806464440,10040,10040,10040,10030,2131
20230907,132500,5785073490,10030,10040,10050,10030,2881
20230907,132400,5756146620,10050,10040,10060,10040,3804
20230907,132300,5717925700,10050,10030,10050,10020,2162
20230907,132200,5696223520,10030,10070,10080,10020,10946
20230907,132100,5586323070,10050,10060,10120,10050,19011
20230907,132000,5394631460,10060,10100,10100,10040,11957
20230907,131900,5274274190,10100,10090,10100,10050,11500
20230907,131800,5158423370,10090,10080,10130,10070,29577
20230907,131700,4859799610,10070,10050,10080,10040,28320
20230907,131600,4574891080,10050,9910,10070,9900,44583
20230907,131500,4128760110,9910,9930,9930,9910,1751
20230907,131400,4111393970,9920,9890,9930,9880,3220
20230907,131300,4079493040,9880,9870,9880,9870,601
20230907,131200,4073558250,9870,9860,9870,9860,698
20230907,131100,4066671970,9860,9860,9870,9860,544
20230907,131000,4061307480,9860,9860,9860,9860,124
20230907,130900,4060084840,9860,9860,9870,9850,526
20230907,130800,4054899640,9860,9860,9870,9860,109
20230907,130700,4053824790,9860,9850,9860,9850,2200
20230907,130600,4032150110,9850,9860,9860,9850,788
20230907,130500,4024383140,9870,9880,9880,9870,1318
20230907,130400,4011368550,9890,9880,9890,9870,1841
20230907,130300,3993183090,9890,9910,9910,9890,488
20230907,130200,3988353540,9920,9910,9920,9900,1786
20230907,130100,3970657950,9900,9900,9910,9900,1453
20230907,130000,3956273150,9900,9930,9930,9890,3425
20230907,125900,3922318700,9930,9890,9930,9880,10232
20230907,125800,3820973850,9880,9880,9890,9880,712
20230907,125700,3813939270,9880,9870,9890,9870,2414
20230907,125600,3790081680,9870,9860,9880,9860,913
20230907,125500,3781065600,9870,9880,9880,9860,140
20230907,125400,3779684600,9880,9840,9880,9840,3275
20230907,125300,3747367740,9850,9870,9870,9850,1221
20230907,125200,3735325490,9870,9850,9890,9850,2608
20230907,125100,3709598000,9820,9810,9830,9800,2841
20230907,125000,3681730920,9810,9890,9890,9790,11541
20230907,124900,3568221680,9890,9900,9910,9890,5065
20230907,124800,3518097380,9900,9880,9900,9880,5239
20230907,124700,3466269220,9880,9870,9880,9870,1203
20230907,124600,3454384970,9880,9890,9890,9870,2453
20230907,124500,3430143620,9890,9850,9890,9840,6153
20230907,124400,3369366420,9850,9870,9870,9850,2619
20230907,124300,3343543270,9870,9850,9880,9840,3191
20230907,124200,3312077930,9840,9830,9840,9830,1531
20230907,124100,3297021940,9820,9810,9830,9800,2534
20230907,124000,3272151740,9810,9800,9810,9800,1883
20230907,123900,3253682330,9800,9790,9800,9780,1031
20230907,123800,3243582160,9790,9790,9790,9780,1182
20230907,123700,3232012480,9800,9810,9830,9790,3673
20230907,123600,3195964990,9810,9800,9810,9800,1453
20230907,123500,3181718190,9800,9800,9800,9790,4466
20230907,123400,3137961920,9790,9780,9790,9780,1865
20230907,123300,3119709270,9780,9790,9790,9780,1399
20230907,123200,3106017920,9790,9770,9800,9770,4036
20230907,123100,3066537530,9770,9760,9770,9750,2558
20230907,123000,3041582550,9760,9760,9770,9760,544
20230907,122900,3036272600,9750,9770,9770,9750,1008
20230907,122800,3026430420,9760,9780,9780,9760,720
20230907,122700,3019393810,9780,9760,9790,9760,3263
20230907,122600,2987489920,9770,9730,9770,9730,3581
20230907,122500,2952561520,9720,9720,9730,9720,299
20230907,122400,2949654890,9720,9700,9730,9700,636
20230907,122300,2943474380,9690,9700,9700,9690,996
20230907,122200,2933821110,9700,9720,9720,9700,393
20230907,122100,2930004090,9710,9730,9740,9710,2651
20230907,122000,2904243800,9740,9720,9740,9710,1687
20230907,121900,2887844560,9720,9730,9730,9720,167
20230907,121800,2886220660,9740,9750,9750,9730,2202
20230907,121700,2864754650,9750,9750,9760,9750,1658
20230907,121600,2848585850,9750,9690,9750,9690,4024
20230907,121500,2809452090,9690,9680,9690,9680,141
20230907,121400,2808085820,9680,9670,9680,9670,1479
20230907,121300,2793774300,9670,9660,9670,9660,167
20230907,121200,2792160010,9670,9670,9670,9660,762
20230907,121100,2784791640,9660,9640,9660,9640,1886
20230907,121000,2766592890,9640,9610,9640,9610,883
20230907,120900,2758087770,9620,9610,9620,9610,15
20230907,120800,2757943610,9610,9610,9610,9610,131
20230907,120700,2756684700,9620,9620,9620,9620,523
20230907,120600,2751653440,9620,9620,9620,9620,0
20230907,120500,2751653440,9620,9620,9620,9620,2
20230907,120400,2751634200,9620,9620,9620,9620,0
20230907,120300,2751634200,9620,9630,9630,9620,310
20230907,120200,2748651600,9630,9630,9630,9630,35
20230907,120100,2748314550,9630,9620,9630,9620,202
20230907,120000,2746369300,9620,9620,9620,9620,703
20230907,115900,2739606440,9620,9610,9620,9610,156
20230907,115800,2738107180,9610,9620,9620,9610,56
20230907,115700,2737568560,9620,9620,9620,9610,1154
20230907,115600,2726469880,9620,9620,9620,9620,149
20230907,115500,2725036500,9630,9630,9630,9630,1344
20230907,115400,2712093780,9630,9650,9650,9630,1039
20230907,115300,2702081950,9650,9660,9660,9650,1026
20230907,115200,2692180920,9650,9600,9650,9600,7327
20230907,115100,2621705380,9600,9580,9600,9580,993
20230907,115000,2612183040,9570,9570,9570,9570,0
20230907,114900,2612183040,9570,9570,9570,9570,562
20230907,114800,2606804700,9560,9570,9570,9560,52
20230907,114700,2606307560,9570,9560,9570,9560,201
20230907,114600,2604385990,9570,9560,9570,9560,55
20230907,114500,2603859690,9560,9560,9560,9560,569
20230907,114400,2598420050,9560,9560,9560,9560,54
20230907,114300,2597903810,9560,9570,9570,9560,1007
20230907,114200,2588267860,9580,9590,9590,9580,167
20230907,114100,2586667000,9580,9590,9590,9580,1504
20230907,114000,2572258570,9600,9600,9600,9600,31
20230907,113900,2571960970,9590,9590,9590,9590,509
20230907,113800,2567079660,9580,9580,9580,9580,500
20230907,113700,2562289660,9600,9580,9600,9570,286
20230907,113600,2559549080,9590,9610,9610,9590,571
20230907,113500,2554065700,9620,9590,9620,9590,1675
20230907,113400,2537979460,9590,9570,9590,9560,1174
20230907,113300,2526726950,9570,9550,9570,9550,693
20230907,113200,2520101430,9550,9550,9550,9540,132
20230907,113100,2518841230,9550,9550,9560,9550,1293
20230907,113000,2506481940,9540,9530,9550,9530,249
20230907,112900,2504105660,9530,9530,9530,9530,88
20230907,112800,2503267020,9520,9520,9530,9490,2465
20230907,112700,2479832430,9520,9520,9520,9500,559
20230907,112600,2474513520,9520,9510,9520,9510,476
20230907,112500,2469984370,9510,9510,9510,9500,718
20230907,112400,2463161190,9510,9510,9520,9510,166
20230907,112300,2461582050,9510,9500,9510,9500,4
20230907,112200,2461544040,9500,9490,9500,9490,331
20230907,112100,2458400310,9500,9460,9520,9460,1200
20230907,112000,2447008150,9460,9440,9460,9440,866
20230907,111900,2438824890,9440,9470,9470,9440,617
20230907,111800,2432993780,9470,9460,9470,9450,1124
20230907,111700,2422365750,9460,9450,9460,9450,262
20230907,111600,2419889830,9450,9470,9470,9450,1051
20230907,111500,2409954110,9470,9470,9470,9470,48
20230907,111400,2409499550,9470,9460,9470,9460,69
20230907,111300,2408846770,9450,9470,9470,9450,674
20230907,111200,2402470760,9470,9460,9490,9460,1002
20230907,111100,2392987750,9460,9460,9470,9460,213
20230907,111000,2390972750,9460,9450,9470,9450,567
20230907,110900,2385613030,9450,9440,9450,9430,1079
20230907,110800,2375431740,9440,9440,9440,9440,785
20230907,110700,2368021340,9440,9450,9460,9440,1693
20230907,110600,2352020170,9450,9450,9450,9430,713
20230907,110500,2345286260,9450,9430,9450,9430,2550
20230907,110400,2321191050,9430,9420,9430,9420,2582
20230907,110300,2296864910,9420,9430,9430,9420,111
20230907,110200,2295819190,9420,9410,9420,9410,341
20230907,110100,2292609500,9410,9400,9410,9400,537
20230907,110000,2287561650,9410,9430,9430,9410,608
20230907,105900,2281838140,9420,9410,9420,9400,1631
20230907,105800,2266488220,9420,9390,9420,9390,4251
20230907,105700,2226547470,9400,9400,9410,9400,1660
20230907,105600,2210938550,9400,9410,9410,9400,1175
20230907,105500,2199888900,9410,9410,9420,9410,522
20230907,105400,2194976820,9410,9420,9430,9410,815
20230907,105300,2187303420,9430,9440,9440,9430,93
20230907,105200,2186425950,9440,9440,9440,9440,119
20230907,105100,2185302590,9440,9420,9460,9390,9391
20230907,105000,2096958800,9410,9420,9420,9390,5411
20230907,104900,2046109740,9420,9430,9430,9420,346
20230907,104800,2042849350,9430,9440,9440,9430,639
20230907,104700,2036821900,9440,9470,9470,9440,2554
20230907,104600,2012678630,9480,9490,9490,9480,195
20230907,104500,2010829280,9500,9550,9550,9500,1335
20230907,104400,1998128010,9550,9570,9580,9550,1351
20230907,104300,1985218670,9590,9600,9600,9580,478
20230907,104200,1980634220,9590,9590,9600,9590,502
20230907,104100,1975817440,9590,9590,9600,9590,580
20230907,104000,1970252470,9580,9570,9580,9550,860
20230907,103900,1962026280,9570,9540,9570,9540,1418
20230907,103800,1948473150,9540,9520,9550,9500,611
20230907,103700,1942652970,9520,9510,9520,9500,808
20230907,103600,1934968290,9510,9500,9530,9490,2189
20230907,103500,1914163570,9500,9460,9500,9450,5836
20230907,103400,1858902410,9450,9440,9450,9430,1533
20230907,103300,1844427540,9460,9390,9460,9390,4225
20230907,103200,1804667590,9390,9430,9430,9390,4027
20230907,103100,1766801700,9430,9430,9440,9420,2853
20230907,103000,1739902930,9430,9470,9470,9420,5208
20230907,102900,1690689660,9470,9480,9480,9470,801
20230907,102800,1683103980,9470,9480,9500,9470,3024
20230907,102700,1654424830,9480,9520,9530,9480,13685
20230907,102600,1524362200,9530,9530,9530,9520,1298
20230907,102500,1512002660,9520,9520,9530,9510,854
20230907,102400,1503876030,9520,9540,9540,9520,3835
20230907,102300,1467349140,9530,9550,9550,9530,765
20230907,102200,1460050040,9550,9570,9570,9550,3108
20230907,102100,1430351000,9570,9570,9580,9570,518
20230907,102000,1425393540,9570,9580,9580,9560,3562
20230907,101900,1391286170,9580,9590,9590,9580,46
20230907,101800,1390845040,9590,9590,9590,9590,34
20230907,101700,1390518980,9590,9590,9590,9590,89
20230907,101600,1389665470,9590,9590,9590,9580,836
20230907,101500,1381651230,9590,9610,9610,9590,318
20230907,101400,1378598440,9610,9610,9610,9610,25
20230907,101300,1378358190,9610,9600,9610,9600,153
20230907,101200,1376889090,9610,9590,9610,9590,1373
20230907,101100,1363712260,9590,9600,9600,9590,145
20230907,101000,1362321660,9600,9600,9600,9600,137
20230907,100900,1361006460,9600,9600,9600,9600,7
20230907,100800,1360939260,9600,9590,9600,9590,2460
20230907,100700,1337347630,9590,9590,9590,9590,65
20230907,100600,1336724280,9590,9580,9590,9580,258
20230907,100500,1334252620,9580,9580,9580,9580,63
20230907,100400,1333649080,9580,9580,9590,9580,385
20230907,100300,1329957730,9580,9590,9590,9580,158
20230907,100200,1328444070,9580,9600,9600,9580,351
20230907,100100,1325076840,9600,9620,9620,9600,3285
20230907,100000,1293526420,9620,9620,9630,9620,757
20230907,095900,1286243480,9610,9610,9610,9610,0
20230907,095800,1286243480,9610,9590,9610,9590,3591
20230907,095700,1251739940,9580,9580,9590,9580,411
20230907,095600,1247802010,9580,9580,9590,9580,2269
20230907,095500,1226063550,9580,9580,9590,9580,624
20230907,095400,1220085620,9570,9570,9570,9570,376
20230907,095300,1216487300,9570,9590,9590,9570,227
20230907,095200,1214313880,9590,9600,9600,9590,719
20230907,095100,1207412520,9610,9610,9610,9600,1015
20230907,095000,1197665510,9610,9620,9620,9610,4780
20230907,094900,1151723570,9620,9630,9650,9620,1077
20230907,094800,1141361770,9630,9660,9660,9630,1329
20230907,094700,1128544340,9660,9640,9680,9640,2406
20230907,094600,1105315480,9640,9630,9640,9630,34
20230907,094500,1104987970,9630,9630,9630,9630,351
20230907,094400,1101607840,9630,9650,9650,9630,205
20230907,094300,1099631670,9650,9640,9660,9640,896
20230907,094200,1090988180,9650,9610,9650,9600,1351
20230907,094100,1077987130,9600,9620,9630,9600,1162
20230907,094000,1066816090,9620,9580,9620,9560,1734
20230907,093900,1050188180,9580,9590,9600,9570,776
20230907,093800,1042749060,9600,9590,9600,9580,1460
20230907,093700,1028744440,9580,9550,9580,9540,1403
20230907,093600,1015344010,9550,9550,9550,9540,1251
20230907,093500,1003404250,9550,9570,9570,9550,616
20230907,093400,997514500,9570,9560,9570,9560,308
20230907,093300,994570010,9560,9570,9580,9560,835
20230907,093200,986586150,9550,9520,9550,9510,4963
20230907,093100,939241910,9520,9540,9540,9520,1586
20230907,093000,924135390,9540,9540,9540,9520,7995
20230907,092900,847967340,9550,9560,9570,9530,3804
20230907,092800,811660710,9570,9580,9580,9570,639
20230907,092700,805542850,9580,9590,9590,9580,411
20230907,092600,801601860,9590,9600,9600,9590,4612
20230907,092500,757365980,9590,9600,9600,9590,1134
20230907,092400,746487400,9590,9570,9590,9560,1334
20230907,092300,733713440,9550,9550,9570,9550,1498
20230907,092200,719406740,9550,9560,9560,9540,2795
20230907,092100,692724330,9560,9600,9600,9550,9262
20230907,092000,604163420,9600,9580,9600,9560,2680
20230907,091900,578459180,9570,9600,9600,9570,2284
20230907,091800,556582580,9600,9630,9630,9590,1181
20230907,091700,545248000,9630,9640,9640,9620,146
20230907,091600,543841600,9640,9600,9640,9590,2237
20230907,091500,522356140,9580,9580,9600,9580,2928
20230907,091400,494292380,9580,9610,9620,9580,2331
20230907,091300,471936520,9610,9650,9650,9610,2446
20230907,091200,448375930,9640,9690,9690,9640,2317
20230907,091100,426002540,9690,9720,9720,9690,1741
20230907,091000,409100630,9740,9780,9780,9720,3216
20230907,090900,377747290,9770,9760,9770,9760,1314
20230907,090800,364918520,9750,9730,9760,9730,1236
20230907,090700,352872910,9720,9660,9720,9650,1684
20230907,090600,336571300,9660,9630,9660,9610,2553
20230907,090500,311955710,9640,9630,9640,9610,1609
20230907,090400,296481420,9630,9600,9640,9550,3885
20230907,090300,259254480,9560,9650,9650,9560,7486
20230907,090200,187428620,9650,9620,9650,9610,3073
20230907,090100,157812890,9620,9560,9660,9540,5165
20230907,090000,108256320,9530,9600,9600,9520,10877