stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230911,190500,138527977420,17220,17220,17220,17220,124362
20230911,190400,138527977420,17220,17220,17220,17220,0
20230911,190300,138527977420,17220,17220,17220,17220,0
20230911,190200,138527977420,17220,17220,17220,17220,0
20230911,190100,138527977420,17220,17220,17220,17220,0
20230911,190000,138527977420,17220,17220,17220,17220,0
20230911,185900,138527977420,17220,17220,17220,17220,0
20230911,185800,138527977420,17220,17220,17220,17220,0
20230911,185700,138527977420,17220,17220,17220,17220,0
20230911,185600,138527977420,17220,17220,17220,17220,0
20230911,185500,138527977420,17220,17220,17220,17220,0
20230911,185400,138527977420,17220,17220,17220,17220,0
20230911,185300,138527977420,17220,17220,17220,17220,0
20230911,185200,138527977420,17220,17220,17220,17220,0
20230911,185100,138527977420,17220,17220,17220,17220,0
20230911,185000,138527977420,17220,17220,17220,17220,0
20230911,184900,138527977420,17220,17220,17220,17220,0
20230911,184800,138527977420,17220,17220,17220,17220,0
20230911,184700,138527977420,17220,17220,17220,17220,0
20230911,184600,138527977420,17220,17220,17220,17220,0
20230911,184500,138527977420,17220,17220,17220,17220,0
20230911,184400,138527977420,17220,17220,17220,17220,0
20230911,184300,138527977420,17220,17220,17220,17220,0
20230911,184200,138527977420,17220,17220,17220,17220,0
20230911,184100,138527977420,17220,17220,17220,17220,0
20230911,184000,138527977420,17220,17220,17220,17220,0
20230911,183900,138527977420,17220,17220,17220,17220,0
20230911,183800,138527977420,17220,17220,17220,17220,0
20230911,183700,138527977420,17220,17220,17220,17220,0
20230911,183600,138527977420,17220,17220,17220,17220,0
20230911,183500,138527977420,17220,17220,17220,17220,124362
20230911,183400,138527977420,17220,17220,17220,17220,0
20230911,183300,138527977420,17220,17220,17220,17220,0
20230911,183200,138527977420,17220,17220,17220,17220,0
20230911,183100,138527977420,17220,17220,17220,17220,0
20230911,183000,138527977420,17220,17220,17220,17220,0
20230911,182900,138527977420,17220,17220,17220,17220,0
20230911,182800,138527977420,17220,17220,17220,17220,0
20230911,182700,138527977420,17220,17220,17220,17220,0
20230911,182600,138527977420,17220,17220,17220,17220,0
20230911,182500,138527977420,17220,17220,17220,17220,0
20230911,182400,138527977420,17220,17220,17220,17220,0
20230911,182300,138527977420,17220,17220,17220,17220,0
20230911,182200,138527977420,17220,17220,17220,17220,0
20230911,182100,138527977420,17220,17220,17220,17220,0
20230911,182000,138527977420,17220,17220,17220,17220,0
20230911,181900,138527977420,17220,17220,17220,17220,0
20230911,181800,138527977420,17220,17220,17220,17220,0
20230911,181700,138527977420,17220,17220,17220,17220,0
20230911,181600,138527977420,17220,17220,17220,17220,0
20230911,181500,138527977420,17220,17220,17220,17220,0
20230911,181400,138527977420,17220,17220,17220,17220,0
20230911,181300,138527977420,17220,17220,17220,17220,0
20230911,181200,138527977420,17220,17220,17220,17220,0
20230911,181100,138527977420,17220,17220,17220,17220,0
20230911,181000,138527977420,17220,17220,17220,17220,0
20230911,180900,138527977420,17220,17220,17220,17220,0
20230911,180800,138527977420,17220,17220,17220,17220,0
20230911,180700,138527977420,17220,17220,17220,17220,0
20230911,180600,138527977420,17220,17220,17220,17220,0
20230911,180500,138527977420,17220,17220,17220,17220,124362
20230911,180400,138527977420,17220,17220,17220,17220,0
20230911,180300,138527977420,17220,17220,17220,17220,0
20230911,180200,138527977420,17220,17220,17220,17220,0
20230911,180100,138527977420,17220,17220,17220,17220,0
20230911,180000,138527977420,17220,17220,17220,17220,0
20230911,175900,138527977420,17220,17220,17220,17220,0
20230911,175800,138527977420,17220,17220,17220,17220,0
20230911,175700,138527977420,17220,17220,17220,17220,0
20230911,175600,138527977420,17220,17220,17220,17220,0
20230911,175500,138527977420,17220,17220,17220,17220,0
20230911,175400,138527977420,17220,17220,17220,17220,0
20230911,175300,138527977420,17220,17220,17220,17220,0
20230911,175200,138527977420,17220,17220,17220,17220,0
20230911,175100,138527977420,17220,17220,17220,17220,0
20230911,175000,138527977420,17220,17220,17220,17220,0
20230911,174900,138527977420,17220,17220,17220,17220,0
20230911,174800,138527977420,17220,17220,17220,17220,0
20230911,174700,138527977420,17220,17220,17220,17220,0
20230911,174600,138527977420,17220,17220,17220,17220,0
20230911,174500,138527977420,17220,17220,17220,17220,0
20230911,174400,138527977420,17220,17220,17220,17220,0
20230911,174300,138527977420,17220,17220,17220,17220,0
20230911,174200,138527977420,17220,17220,17220,17220,0
20230911,174100,138527977420,17220,17220,17220,17220,0
20230911,174000,138527977420,17220,17220,17220,17220,0
20230911,173900,138527977420,17220,17220,17220,17220,0
20230911,173800,138527977420,17220,17220,17220,17220,0
20230911,173700,138527977420,17220,17220,17220,17220,0
20230911,173600,138527977420,17220,17220,17220,17220,0
20230911,173500,138527977420,17220,17220,17220,17220,124362
20230911,173400,138527977420,17220,17220,17220,17220,0
20230911,173300,138527977420,17220,17220,17220,17220,0
20230911,173200,138527977420,17220,17220,17220,17220,0
20230911,173100,138527977420,17220,17220,17220,17220,0
20230911,173000,138527977420,17220,17220,17220,17220,0
20230911,172900,138527977420,17220,17220,17220,17220,0
20230911,172800,138527977420,17220,17220,17220,17220,0
20230911,172700,138527977420,17220,17220,17220,17220,0
20230911,172600,138527977420,17220,17220,17220,17220,0
20230911,172500,138527977420,17220,17220,17220,17220,0
20230911,172400,138527977420,17220,17220,17220,17220,0
20230911,172300,138527977420,17220,17220,17220,17220,0
20230911,172200,138527977420,17220,17220,17220,17220,0
20230911,172100,138527977420,17220,17220,17220,17220,0
20230911,172000,138527977420,17220,17220,17220,17220,0
20230911,171900,138527977420,17220,17220,17220,17220,0
20230911,171800,138527977420,17220,17220,17220,17220,0
20230911,171700,138527977420,17220,17220,17220,17220,0
20230911,171600,138527977420,17220,17220,17220,17220,0
20230911,171500,138527977420,17220,17220,17220,17220,0
20230911,171400,138527977420,17220,17220,17220,17220,0
20230911,171300,138527977420,17220,17220,17220,17220,0
20230911,171200,138527977420,17220,17220,17220,17220,0
20230911,171100,138527977420,17220,17220,17220,17220,0
20230911,171000,138527977420,17220,17220,17220,17220,0
20230911,170900,138527977420,17220,17220,17220,17220,0
20230911,170800,138527977420,17220,17220,17220,17220,0
20230911,170700,138527977420,17220,17220,17220,17220,0
20230911,170600,138527977420,17220,17220,17220,17220,0
20230911,170500,138527977420,17220,17220,17220,17220,124362
20230911,170400,138527977420,17220,17220,17220,17220,0
20230911,170300,138527977420,17220,17220,17220,17220,0
20230911,170200,138527977420,17220,17220,17220,17220,0
20230911,170100,138527977420,17220,17220,17220,17220,0
20230911,170000,138527977420,17220,17220,17220,17220,0
20230911,165900,138527977420,17220,17220,17220,17220,0
20230911,165800,138527977420,17220,17220,17220,17220,0
20230911,165700,138527977420,17220,17220,17220,17220,0
20230911,165600,138527977420,17220,17220,17220,17220,0
20230911,165500,138527977420,17220,17220,17220,17220,0
20230911,165400,138527977420,17220,17220,17220,17220,0
20230911,165300,138527977420,17220,17220,17220,17220,0
20230911,165200,138527977420,17220,17220,17220,17220,0
20230911,165100,138527977420,17220,17220,17220,17220,0
20230911,165000,138527977420,17220,17220,17220,17220,0
20230911,164900,138527977420,17220,17220,17220,17220,0
20230911,164800,138527977420,17220,17220,17220,17220,0
20230911,164700,138527977420,17220,17220,17220,17220,0
20230911,164600,138527977420,17220,17220,17220,17220,0
20230911,164500,138527977420,17220,17220,17220,17220,0
20230911,164400,138527977420,17220,17220,17220,17220,0
20230911,164300,138527977420,17220,17220,17220,17220,0
20230911,164200,138527977420,17220,17220,17220,17220,0
20230911,164100,138527977420,17220,17220,17220,17220,0
20230911,164000,138527977420,17220,17220,17220,17220,0
20230911,163900,138527977420,17220,17220,17220,17220,0
20230911,163800,138527977420,17220,17220,17220,17220,0
20230911,163700,138527977420,17220,17220,17220,17220,0
20230911,163600,138527977420,17220,17220,17220,17220,0
20230911,163500,138527977420,17220,17220,17220,17220,124362
20230911,163400,138527977420,17220,17220,17220,17220,0
20230911,163300,138527977420,17220,17220,17220,17220,0
20230911,163200,138527977420,17220,17220,17220,17220,0
20230911,163100,138527977420,17220,17220,17220,17220,0
20230911,163000,138527977420,17220,17220,17220,17220,0
20230911,162900,138527977420,17220,17220,17220,17220,0
20230911,162800,138527977420,17220,17220,17220,17220,0
20230911,162700,138527977420,17220,17220,17220,17220,0
20230911,162600,138527977420,17220,17220,17220,17220,0
20230911,162500,138527977420,17220,17220,17220,17220,0
20230911,162400,138527977420,17220,17220,17220,17220,0
20230911,162300,138527977420,17220,17220,17220,17220,0
20230911,162200,138527977420,17220,17220,17220,17220,0
20230911,162100,138527977420,17220,17220,17220,17220,0
20230911,162000,138527977420,17220,17220,17220,17220,0
20230911,161900,138527977420,17220,17220,17220,17220,0
20230911,161800,138527977420,17220,17220,17220,17220,0
20230911,161700,138527977420,17220,17220,17220,17220,0
20230911,161600,138527977420,17220,17220,17220,17220,0
20230911,161500,138527977420,17220,17220,17220,17220,0
20230911,161400,138527977420,17220,17220,17220,17220,0
20230911,161300,138527977420,17220,17220,17220,17220,0
20230911,161200,138527977420,17220,17220,17220,17220,0
20230911,161100,138527977420,17220,17220,17220,17220,0
20230911,161000,138527977420,17220,17220,17220,17220,0
20230911,160900,138527977420,17220,17220,17220,17220,0
20230911,160800,138527977420,17220,17220,17220,17220,0
20230911,160700,138527977420,17220,17220,17220,17220,0
20230911,160600,138527977420,17220,17220,17220,17220,0
20230911,160500,138527977420,17220,17220,17220,17220,124362
20230911,160400,138527977420,17220,17220,17220,17220,0
20230911,160300,138527977420,17220,17220,17220,17220,0
20230911,160200,138527977420,17220,17220,17220,17220,0
20230911,160100,138527977420,17220,17220,17220,17220,0
20230911,160000,138527977420,17220,17220,17220,17220,0
20230911,155900,138527977420,17220,17220,17220,17220,0
20230911,155800,138527977420,17220,17220,17220,17220,0
20230911,155700,138527977420,17220,17220,17220,17220,0
20230911,155600,138527977420,17220,17220,17220,17220,0
20230911,155500,138527977420,17220,17220,17220,17220,0
20230911,155400,138527977420,17220,17220,17220,17220,0
20230911,155300,138527977420,17220,17220,17220,17220,0
20230911,155200,138527977420,17220,17220,17220,17220,0
20230911,155100,138527977420,17220,17220,17220,17220,0
20230911,155000,138527977420,17220,17220,17220,17220,0
20230911,154900,138527977420,17220,17220,17220,17220,0
20230911,154800,138527977420,17220,17220,17220,17220,0
20230911,154700,138527977420,17220,17220,17220,17220,0
20230911,154600,138527977420,17220,17220,17220,17220,0
20230911,154500,138527977420,17220,17220,17220,17220,0
20230911,154400,138527977420,17220,17220,17220,17220,0
20230911,154300,138527977420,17220,17220,17220,17220,0
20230911,154200,138527977420,17220,17220,17220,17220,0
20230911,154100,138527977420,17220,17220,17220,17220,0
20230911,154000,138527977420,17220,17220,17220,17220,0
20230911,153900,138527977420,17220,17220,17220,17220,0
20230911,153800,138527977420,17220,17220,17220,17220,0
20230911,153700,138527977420,17220,17220,17220,17220,0
20230911,153600,138527977420,17220,17220,17220,17220,0
20230911,153500,138527977420,17220,17220,17220,17220,124362
20230911,153400,138527977420,17220,17220,17220,17220,0
20230911,153300,138527977420,17220,17220,17220,17220,0
20230911,153200,138527977420,17220,17220,17220,17220,0
20230911,153100,138527977420,17220,17220,17220,17220,0
20230911,153000,138527977420,17220,17220,17220,17220,124362
20230911,152900,136386463780,17210,17210,17210,17210,0
20230911,152800,136386463780,17210,17210,17210,17210,0
20230911,152700,136386463780,17210,17210,17210,17210,0
20230911,152600,136386463780,17210,17210,17210,17210,0
20230911,152500,136386463780,17210,17210,17210,17210,0
20230911,152400,136386463780,17210,17210,17210,17210,0
20230911,152300,136386463780,17210,17210,17210,17210,0
20230911,152200,136386463780,17210,17210,17210,17210,0
20230911,152100,136386463780,17210,17210,17210,17210,0
20230911,152000,136386463780,17210,17210,17210,17210,0
20230911,151900,136386463780,17210,17200,17210,17200,12872
20230911,151800,136165000840,17210,17200,17210,17190,12419
20230911,151700,135951419310,17200,17200,17210,17190,17235
20230911,151600,135654988260,17210,17210,17210,17200,6728
20230911,151500,135539208370,17210,17200,17210,17200,7768
20230911,151400,135405529440,17210,17210,17220,17200,22701
20230911,151300,135014987000,17210,17210,17210,17200,5371
20230911,151200,134922557370,17200,17200,17220,17200,6892
20230911,151100,134803949760,17200,17200,17210,17190,11128
20230911,151000,134612545210,17200,17200,17200,17190,8142
20230911,150900,134472534110,17200,17190,17200,17190,12836
20230911,150800,134251815750,17190,17190,17200,17190,5679
20230911,150700,134154172610,17190,17190,17200,17180,7564
20230911,150600,134024138240,17200,17200,17210,17190,20696
20230911,150500,133668205740,17200,17200,17200,17190,7470
20230911,150400,133539730220,17200,17200,17210,17190,7688
20230911,150300,133407481890,17200,17220,17220,17200,10875
20230911,150200,133220348940,17210,17210,17230,17210,8730
20230911,150100,133070066460,17220,17220,17240,17210,13285
20230911,150000,132841259830,17220,17230,17240,17220,11904
20230911,145900,132636153030,17230,17210,17230,17210,14326
20230911,145800,132389554060,17210,17200,17220,17200,18672
20230911,145700,132068250230,17200,17210,17220,17200,6754
20230911,145600,131952020580,17210,17210,17210,17200,2153
20230911,145500,131914971730,17200,17200,17210,17200,2967
20230911,145400,131863930930,17200,17190,17210,17190,10623
20230911,145300,131681209720,17190,17210,17210,17180,11229
20230911,145200,131488139570,17200,17190,17210,17190,7466
20230911,145100,131359723550,17200,17190,17210,17180,10431
20230911,145000,131180326230,17190,17190,17200,17180,5387
20230911,144900,131087717680,17190,17190,17200,17180,10474
20230911,144800,130907653550,17200,17190,17200,17190,3664
20230911,144700,130844654060,17190,17200,17210,17180,5640
20230911,144600,130747684830,17200,17210,17220,17200,9206
20230911,144500,130589241310,17210,17210,17230,17200,5265
20230911,144400,130498601670,17220,17200,17220,17180,8876
20230911,144300,130345932020,17200,17180,17200,17170,5564
20230911,144200,130250318360,17190,17190,17190,17170,3249
20230911,144100,130194487520,17190,17190,17200,17170,8459
20230911,144000,130049124200,17190,17180,17190,17180,6036
20230911,143900,129945417450,17180,17180,17200,17180,8944
20230911,143800,129791714680,17180,17170,17190,17170,7343
20230911,143700,129665536810,17170,17170,17180,17170,7153
20230911,143600,129542699730,17170,17190,17200,17160,25527
20230911,143500,129104218290,17190,17210,17210,17190,12739
20230911,143400,128885115210,17200,17210,17220,17200,18398
20230911,143300,128568572260,17220,17230,17230,17210,13421
20230911,143200,128337469900,17230,17230,17240,17220,6793
20230911,143100,128220422680,17230,17220,17250,17220,7619
20230911,143000,128089158280,17230,17230,17230,17210,5072
20230911,142900,128001807680,17230,17220,17230,17210,10940
20230911,142800,127813389980,17210,17220,17230,17210,4843
20230911,142700,127730016180,17230,17270,17270,17220,13410
20230911,142600,127498951370,17280,17280,17290,17240,12140
20230911,142500,127289321670,17280,17260,17280,17250,7090
20230911,142400,127166920930,17260,17230,17300,17220,20315
20230911,142300,126816366440,17220,17230,17240,17220,4084
20230911,142200,126745997530,17230,17240,17240,17210,7881
20230911,142100,126610290220,17230,17210,17250,17210,7966
20230911,142000,126473078870,17220,17220,17230,17200,7841
20230911,141900,126338092320,17210,17210,17220,17200,10443
20230911,141800,126158390390,17210,17220,17220,17200,54195
20230911,141700,125225837200,17220,17230,17230,17210,11658
20230911,141600,125025082680,17220,17230,17240,17210,43157
20230911,141500,124281782270,17230,17270,17270,17230,18143
20230911,141400,123968880840,17270,17250,17270,17240,20719
20230911,141300,123611456250,17260,17300,17300,17250,17784
20230911,141200,123304319530,17300,17280,17310,17280,7299
20230911,141100,123178105710,17280,17260,17290,17240,25754
20230911,141000,122733638200,17260,17270,17270,17260,12089
20230911,140900,122524964030,17270,17270,17280,17260,11139
20230911,140800,122332568880,17280,17330,17340,17270,62591
20230911,140700,121249719740,17330,17350,17350,17330,7716
20230911,140600,121115927420,17350,17330,17350,17330,3051
20230911,140500,121063021090,17330,17330,17340,17320,4915
20230911,140400,120977837230,17330,17340,17340,17320,4345
20230911,140300,120902547720,17340,17330,17340,17320,2691
20230911,140200,120855917460,17330,17330,17340,17310,5579
20230911,140100,120759258740,17320,17340,17350,17310,9897
20230911,140000,120587754460,17350,17310,17360,17310,5662
20230911,135900,120489549350,17310,17310,17320,17300,7429
20230911,135800,120360966190,17310,17310,17320,17300,10283
20230911,135700,120182968240,17320,17320,17340,17310,8466
20230911,135600,120036313760,17320,17350,17350,17320,13031
20230911,135500,119810419240,17340,17340,17350,17330,3459
20230911,135400,119750449900,17340,17330,17340,17330,2561
20230911,135300,119706055780,17330,17320,17340,17320,4546
20230911,135200,119627274090,17330,17330,17330,17320,6575
20230911,135100,119513365510,17340,17340,17350,17330,4828
20230911,135000,119429651100,17340,17310,17350,17310,6943
20230911,134900,119309310630,17320,17320,17320,17300,11953
20230911,134800,119102392070,17320,17310,17330,17300,7682
20230911,134700,118969373570,17300,17330,17330,17300,3879
20230911,134600,118902239460,17320,17310,17320,17300,5323
20230911,134500,118810106570,17310,17310,17330,17300,13874
20230911,134400,118569952920,17310,17320,17320,17310,8788
20230911,134300,118417817680,17320,17340,17340,17310,16847
20230911,134200,118126017930,17340,17320,17340,17310,10879
20230911,134100,117937555130,17310,17310,17320,17310,6303
20230911,134000,117828437850,17320,17320,17330,17310,5825
20230911,133900,117727544810,17320,17330,17340,17310,6944
20230911,133800,117607265240,17320,17330,17340,17320,4593
20230911,133700,117527663840,17320,17340,17340,17310,21801
20230911,133600,117150029440,17340,17340,17350,17330,2091
20230911,133500,117113779910,17340,17350,17360,17340,7315
20230911,133400,116986890330,17350,17350,17360,17350,3263
20230911,133300,116930264420,17380,17320,17380,17320,10206
20230911,133200,116753146860,17320,17330,17340,17320,7619
20230911,133100,116621117790,17320,17340,17340,17320,7671
20230911,133000,116488162980,17340,17350,17370,17340,8239
20230911,132900,116345197680,17350,17370,17370,17350,12143
20230911,132800,116134400930,17370,17380,17390,17360,8210
20230911,132700,115991775100,17380,17400,17400,17370,8358
20230911,132600,115846495750,17400,17380,17400,17380,6378
20230911,132500,115735592250,17390,17390,17400,17380,8748
20230911,132400,115583466980,17390,17390,17410,17390,4585
20230911,132300,115503694220,17390,17390,17400,17390,5044
20230911,132200,115415941530,17400,17410,17410,17390,5336
20230911,132100,115323097350,17400,17420,17420,17400,11646
20230911,132000,115120359510,17410,17400,17420,17400,4452
20230911,131900,115042847430,17400,17420,17420,17400,13787
20230911,131800,114802801320,17420,17390,17420,17390,16155
20230911,131700,114521696970,17390,17380,17400,17380,7940
20230911,131600,114383620310,17390,17380,17400,17380,5649
20230911,131500,114285389860,17390,17370,17390,17370,3675
20230911,131400,114221508650,17380,17370,17380,17360,5183
20230911,131300,114131484490,17360,17390,17390,17360,8864
20230911,131200,113977470740,17390,17370,17390,17370,7269
20230911,131100,113851134610,17380,17380,17380,17370,7888
20230911,131000,113714069390,17380,17380,17380,17360,3781
20230911,130900,113648393470,17370,17360,17380,17360,7708
20230911,130800,113514512320,17360,17340,17370,17340,5486
20230911,130700,113419309460,17350,17350,17360,17340,3648
20230911,130600,113356009570,17360,17340,17360,17340,3888
20230911,130500,113288545010,17350,17340,17370,17330,7742
20230911,130400,113154208830,17340,17330,17340,17310,2740
20230911,130300,113106723030,17320,17310,17320,17300,20115
20230911,130200,112758634410,17320,17340,17340,17310,33300
20230911,130100,112181916630,17330,17350,17360,17330,9284
20230911,130000,112020889710,17350,17350,17360,17350,2415
20230911,125900,111978979760,17350,17350,17360,17340,6433
20230911,125800,111867364010,17350,17350,17350,17340,6635
20230911,125700,111752277940,17350,17340,17360,17340,3689
20230911,125600,111688275920,17340,17350,17360,17340,4803
20230911,125500,111604969150,17350,17350,17360,17340,4239
20230911,125400,111531428310,17350,17360,17380,17340,25768
20230911,125300,111084203990,17360,17340,17370,17340,3495
20230911,125200,111023557090,17350,17350,17370,17340,8620
20230911,125100,110873938980,17360,17360,17370,17350,10153
20230911,125000,110697720310,17360,17380,17380,17350,16830
20230911,124900,110405330810,17380,17370,17410,17370,20568
20230911,124800,110047614550,17360,17380,17390,17360,7550
20230911,124700,109916422220,17370,17340,17400,17330,30728
20230911,124600,109382530250,17340,17330,17340,17310,11878
20230911,124500,109176756110,17330,17340,17350,17320,5159
20230911,124400,109087359530,17320,17340,17350,17320,7111
20230911,124300,108964101220,17340,17350,17360,17340,2369
20230911,124200,108923004640,17360,17350,17360,17340,2976
20230911,124100,108871379140,17360,17360,17370,17340,12938
20230911,124000,108646821950,17350,17360,17360,17340,7290
20230911,123900,108520336740,17350,17350,17360,17340,5850
20230911,123800,108418837560,17350,17340,17350,17330,5247
20230911,123700,108327855310,17340,17330,17340,17320,10194
20230911,123600,108151189940,17330,17310,17330,17300,21373
20230911,123500,107781253500,17310,17320,17320,17300,35204
20230911,123400,107171919520,17310,17330,17330,17310,22229
20230911,123300,106786819940,17330,17350,17350,17320,42623
20230911,123200,106048201220,17340,17350,17350,17330,8469
20230911,123100,105901332440,17350,17350,17350,17340,3858
20230911,123000,105834408560,17350,17330,17370,17330,9552
20230911,122900,105668705700,17340,17370,17370,17330,16805
20230911,122800,105377160140,17370,17360,17370,17350,2660
20230911,122700,105330974710,17360,17350,17360,17350,4413
20230911,122600,105254371720,17360,17350,17360,17340,4101
20230911,122500,105183199800,17350,17340,17360,17340,5858
20230911,122400,105081578240,17340,17350,17360,17340,4862
20230911,122300,104997238330,17360,17350,17370,17350,2944
20230911,122200,104946145280,17350,17350,17360,17340,3099
20230911,122100,104892373590,17350,17350,17370,17350,4611
20230911,122000,104812349420,17360,17370,17370,17350,1880
20230911,121900,104779714650,17360,17360,17370,17350,2296
20230911,121800,104739850120,17360,17340,17380,17340,10486
20230911,121700,104557855780,17340,17360,17360,17340,19917
20230911,121600,104212330010,17360,17370,17370,17350,5487
20230911,121500,104117084850,17360,17370,17370,17360,2372
20230911,121400,104075893560,17360,17370,17370,17360,6072
20230911,121300,103970427390,17360,17390,17390,17360,8085
20230911,121200,103829967760,17380,17380,17390,17380,3112
20230911,121100,103775866480,17390,17400,17400,17380,2386
20230911,121000,103734375570,17390,17400,17400,17390,5444
20230911,120900,103639658590,17400,17400,17400,17380,2818
20230911,120800,103590643180,17400,17380,17400,17380,3848
20230911,120700,103523726170,17380,17390,17390,17380,1542
20230911,120600,103496920320,17390,17380,17390,17370,3227
20230911,120500,103440826400,17370,17370,17380,17360,3694
20230911,120400,103376639360,17370,17370,17370,17350,6906
20230911,120300,103256727830,17370,17370,17390,17350,13959
20230911,120200,103014246970,17370,17360,17380,17350,4502
20230911,120100,102936078370,17370,17380,17380,17350,10667
20230911,120000,102750885050,17380,17380,17380,17370,3756
20230911,115900,102685628480,17380,17380,17390,17370,2297
20230911,115800,102645712660,17380,17380,17390,17370,4570
20230911,115700,102566282770,17390,17390,17400,17380,5690
20230911,115600,102467336960,17390,17400,17400,17380,3889
20230911,115500,102399693340,17390,17390,17400,17380,4446
20230911,115400,102322372210,17380,17390,17390,17380,2711
20230911,115300,102275235030,17380,17380,17390,17370,1635
20230911,115200,102246812770,17380,17350,17390,17350,8190
20230911,115100,102104533420,17370,17370,17380,17340,28158
20230911,115000,101615859150,17370,17370,17380,17360,8831
20230911,114900,101462460340,17370,17360,17380,17360,7743
20230911,114800,101327966260,17370,17380,17380,17360,10380
20230911,114700,101147681560,17380,17390,17400,17370,18047
20230911,114600,100834048300,17390,17380,17400,17380,4768
20230911,114500,100751130220,17390,17390,17400,17380,3905
20230911,114400,100683234080,17390,17380,17390,17380,1277
20230911,114300,100661029140,17390,17390,17400,17390,8462
20230911,114200,100513857500,17390,17400,17400,17390,1588
20230911,114100,100486230640,17400,17400,17410,17390,3808
20230911,114000,100419956170,17410,17400,17410,17390,12740
20230911,113900,100198283800,17390,17370,17400,17370,8673
20230911,113800,100047449900,17380,17370,17380,17360,6336
20230911,113700,99937400350,17370,17370,17380,17360,8555
20230911,113600,99788812030,17370,17360,17380,17360,935
20230911,113500,99772565230,17380,17380,17380,17360,4701
20230911,113400,99690910690,17370,17380,17380,17370,2068
20230911,113300,99654981770,17370,17360,17390,17360,9946
20230911,113200,99482259810,17360,17380,17380,17360,5938
20230911,113100,99379104020,17380,17380,17390,17370,2409
20230911,113000,99337226750,17380,17380,17390,17370,3246
20230911,112900,99280820230,17370,17380,17390,17370,5855
20230911,112800,99179092780,17370,17410,17410,17370,7806
20230911,112700,99043364790,17400,17400,17420,17380,7356
20230911,112600,98915388350,17390,17390,17400,17380,17044
20230911,112500,98618936380,17400,17400,17410,17390,10431
20230911,112400,98437413940,17400,17390,17410,17390,4395
20230911,112300,98360940250,17400,17400,17410,17390,7532
20230911,112200,98229890160,17400,17410,17420,17400,1034
20230911,112100,98211890090,17400,17420,17420,17400,10391
20230911,112000,98031006820,17420,17380,17440,17380,11572
20230911,111900,97829531110,17380,17380,17400,17380,5121
20230911,111800,97740472210,17380,17370,17380,17370,8313
20230911,111700,97596024750,17380,17390,17390,17370,8345
20230911,111600,97451015710,17380,17410,17410,17380,11441
20230911,111500,97251998080,17410,17410,17420,17400,6669
20230911,111400,97135884670,17420,17410,17440,17400,8278
20230911,111300,96991680650,17410,17440,17440,17400,7531
20230911,111200,96860472710,17440,17410,17440,17400,6421
20230911,111100,96748623780,17410,17400,17410,17380,9065
20230911,111000,96590938980,17400,17420,17420,17400,8431
20230911,110900,96444187370,17420,17420,17430,17410,8728
20230911,110800,96292160770,17420,17400,17420,17390,6084
20230911,110700,96186243260,17390,17380,17400,17380,6495
20230911,110600,96073330410,17390,17380,17390,17380,11114
20230911,110500,95880151500,17380,17400,17410,17380,18259
20230911,110400,95562600670,17400,17400,17410,17390,20450
20230911,110300,95206768470,17400,17430,17440,17390,34114
20230911,110200,94612857370,17430,17430,17440,17430,5760
20230911,110100,94512442990,17430,17430,17440,17410,17677
20230911,110000,94204469230,17420,17450,17460,17420,16498
20230911,105900,93916792510,17460,17460,17460,17440,9097
20230911,105800,93758022220,17460,17460,17460,17450,7907
20230911,105700,93619991100,17460,17490,17490,17450,5926
20230911,105600,93516447190,17480,17450,17490,17440,15803
20230911,105500,93240442410,17450,17470,17480,17450,22203
20230911,105400,92852770880,17470,17500,17500,17470,8809
20230911,105300,92698730310,17500,17510,17510,17470,16075
20230911,105200,92417507660,17520,17530,17530,17510,8744
20230911,105100,92264275410,17520,17540,17540,17510,10990
20230911,105000,92071695620,17530,17570,17590,17530,25529
20230911,104900,91623516040,17570,17560,17590,17550,14407
20230911,104800,91370373910,17560,17570,17570,17530,11300
20230911,104700,91172043400,17560,17520,17570,17510,26907
20230911,104600,90699897720,17530,17520,17530,17490,27285
20230911,104500,90222190590,17520,17490,17530,17490,30911
20230911,104400,89681176820,17490,17480,17490,17480,3168
20230911,104300,89625778480,17480,17460,17490,17450,9120
20230911,104200,89466545060,17460,17450,17460,17440,10292
20230911,104100,89286948690,17450,17440,17460,17430,12842
20230911,104000,89062915870,17440,17460,17470,17440,18202
20230911,103900,88745339230,17460,17490,17490,17460,8441
20230911,103800,88597816200,17490,17490,17500,17480,9787
20230911,103700,88426624860,17490,17470,17490,17470,9068
20230911,103600,88268140160,17470,17440,17480,17440,9798
20230911,103500,88097036500,17440,17480,17480,17420,44871
20230911,103400,87313969760,17480,17510,17520,17470,47311
20230911,103300,86486276900,17520,17510,17520,17500,16360
20230911,103200,86199823380,17510,17560,17560,17500,32640
20230911,103100,85628009120,17560,17540,17580,17540,21834
20230911,103000,85244738330,17540,17540,17550,17530,9831
20230911,102900,85072286680,17550,17510,17550,17500,16889
20230911,102800,84776259880,17510,17510,17530,17500,37888
20230911,102700,84113033990,17510,17520,17540,17500,42979
20230911,102600,83359927730,17510,17580,17580,17510,35460
20230911,102500,82738009290,17580,17600,17600,17570,9158
20230911,102400,82576961660,17600,17590,17600,17580,16854
20230911,102300,82280549860,17590,17560,17600,17560,17248
20230911,102200,81977254260,17560,17580,17600,17560,18030
20230911,102100,81660212120,17590,17620,17630,17590,18751
20230911,102000,81330058800,17620,17610,17630,17600,14027
20230911,101900,81082918940,17620,17570,17620,17560,26355
20230911,101800,80619397750,17560,17600,17600,17560,15314
20230911,101700,80350226840,17590,17590,17600,17540,34688
20230911,101600,79740774090,17590,17620,17620,17580,25891
20230911,101500,79285106020,17620,17630,17630,17600,65375
20230911,101400,78133732210,17620,17670,17670,17620,21566
20230911,101300,77753263820,17660,17680,17690,17660,34016
20230911,101200,77152113500,17670,17690,17690,17670,15729
20230911,101100,76874061450,17680,17670,17700,17660,58095
20230911,101000,75846627060,17670,17660,17680,17660,18912
20230911,100900,75512465250,17660,17640,17680,17640,39983
20230911,100800,74806358500,17640,17660,17660,17610,27044
20230911,100700,74329258230,17660,17630,17670,17620,33945
20230911,100600,73730197640,17620,17650,17650,17590,63451
20230911,100500,72612570040,17650,17670,17670,17620,52213
20230911,100400,71691309210,17670,17680,17690,17650,56961
20230911,100300,70684827790,17680,17690,17690,17620,38004
20230911,100200,70013548470,17680,17720,17730,17630,95944
20230911,100100,68316097720,17730,17620,17730,17600,141016
20230911,100000,65823658790,17620,17570,17630,17560,35624
20230911,095900,65196717880,17560,17570,17580,17550,31666
20230911,095800,64640751220,17560,17600,17630,17560,49675
20230911,095700,63766857550,17600,17640,17660,17570,64378
20230911,095600,62632733720,17640,17700,17700,17600,69593
20230911,095500,61403446470,17700,17640,17730,17630,188578
20230911,095400,58067804160,17640,17590,17640,17550,100670
20230911,095300,56296730190,17590,17520,17610,17510,247535
20230911,095200,51947980900,17520,17460,17520,17450,116967
20230911,095100,49902179670,17450,17420,17460,17410,67580
20230911,095000,48723968930,17410,17410,17420,17400,16085
20230911,094900,48443926040,17410,17410,17430,17400,16882
20230911,094800,48149952440,17400,17410,17440,17400,21207
20230911,094700,47780454560,17410,17400,17410,17380,11587
20230911,094600,47578886660,17400,17430,17430,17390,15464
20230911,094500,47309497770,17430,17390,17430,17360,31710
20230911,094400,46757951730,17380,17410,17420,17380,19377
20230911,094300,46420879160,17410,17400,17430,17400,32169
20230911,094200,45860533020,17410,17430,17440,17400,23619
20230911,094100,45448941660,17420,17400,17430,17380,42146
20230911,094000,44715564630,17390,17360,17400,17360,44139
20230911,093900,43948372710,17360,17310,17360,17300,19270
20230911,093800,43614280750,17310,17330,17330,17300,24086
20230911,093700,43197349460,17330,17350,17350,17320,25257
20230911,093600,42759680690,17350,17370,17380,17340,29578
20230911,093500,42246066840,17370,17330,17370,17330,30033
20230911,093400,41725123660,17330,17330,17360,17320,24426
20230911,093300,41301571540,17330,17330,17350,17320,15852
20230911,093200,41026795260,17310,17310,17330,17290,19299
20230911,093100,40692869040,17310,17260,17350,17260,30891
20230911,093000,40158504000,17260,17390,17400,17260,79818
20230911,092900,38775800080,17390,17370,17410,17360,30885
20230911,092800,38238685030,17380,17350,17380,17340,44873
20230911,092700,37459795450,17350,17420,17430,17350,63346
20230911,092600,36358401400,17410,17400,17490,17360,108861
20230911,092500,34462996110,17400,17450,17460,17340,94206
20230911,092400,32824812820,17460,17550,17550,17440,161630
20230911,092300,29996738940,17530,17410,17550,17410,273639
20230911,092200,25214405370,17410,17410,17420,17370,157772
20230911,092100,22469738720,17400,17300,17410,17300,167712
20230911,092000,19557601790,17300,17230,17310,17230,101368
20230911,091900,17805599590,17240,17230,17240,17220,31262
20230911,091800,17266905380,17220,17180,17240,17180,51085
20230911,091700,16388004200,17180,17190,17200,17180,17635
20230911,091600,16084939290,17190,17200,17210,17180,23681
20230911,091500,15677710250,17190,17130,17230,17130,94431
20230911,091400,14055779650,17120,17100,17120,17100,14413
20230911,091300,13809085070,17100,17100,17110,17080,12890
20230911,091200,13588735850,17100,17110,17150,17080,19199
20230911,091100,13260233950,17110,17090,17110,17070,30726
20230911,091000,12735312190,17100,17120,17130,17090,26291
20230911,090900,12285736100,17120,17080,17120,17070,55245
20230911,090800,11342013910,17090,17190,17190,17050,63590
20230911,090700,10253114820,17180,17220,17220,17180,37273
20230911,090600,9611868250,17210,17300,17300,17200,49531
20230911,090500,8756717200,17300,17180,17330,17170,148562
20230911,090400,6193268640,17190,17130,17190,17110,102098
20230911,090300,4440740840,17110,17100,17150,17100,51915
20230911,090200,3551501100,17100,17030,17110,17000,99633
20230911,090100,1850946230,17020,17040,17050,17010,55044
20230911,090000,913506620,17040,16970,17040,16970,53259