stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230914,191300,46006517550,34400,34400,34400,34400,348395
20230914,191200,46006517550,34400,34400,34400,34400,0
20230914,191100,46006517550,34400,34400,34400,34400,0
20230914,191000,46006517550,34400,34400,34400,34400,0
20230914,190900,46006517550,34400,34400,34400,34400,0
20230914,190800,46006517550,34400,34400,34400,34400,0
20230914,190700,46006517550,34400,34400,34400,34400,0
20230914,190600,46006517550,34400,34400,34400,34400,0
20230914,190500,46006517550,34400,34400,34400,34400,0
20230914,190400,46006517550,34400,34400,34400,34400,0
20230914,190300,46006517550,34400,34400,34400,34400,0
20230914,190200,46006517550,34400,34400,34400,34400,0
20230914,190100,46006517550,34400,34400,34400,34400,0
20230914,190000,46006517550,34400,34400,34400,34400,0
20230914,185900,46006517550,34400,34400,34400,34400,0
20230914,185800,46006517550,34400,34400,34400,34400,0
20230914,185700,46006517550,34400,34400,34400,34400,0
20230914,185600,46006517550,34400,34400,34400,34400,0
20230914,185500,46006517550,34400,34400,34400,34400,0
20230914,185400,46006517550,34400,34400,34400,34400,0
20230914,185300,46006517550,34400,34400,34400,34400,0
20230914,185200,46006517550,34400,34400,34400,34400,0
20230914,185100,46006517550,34400,34400,34400,34400,0
20230914,185000,46006517550,34400,34400,34400,34400,0
20230914,184900,46006517550,34400,34400,34400,34400,0
20230914,184800,46006517550,34400,34400,34400,34400,0
20230914,184700,46006517550,34400,34400,34400,34400,0
20230914,184600,46006517550,34400,34400,34400,34400,0
20230914,184500,46006517550,34400,34400,34400,34400,0
20230914,184400,46006517550,34400,34400,34400,34400,0
20230914,184300,46006517550,34400,34400,34400,34400,348395
20230914,184200,46006517550,34400,34400,34400,34400,0
20230914,184100,46006517550,34400,34400,34400,34400,0
20230914,184000,46006517550,34400,34400,34400,34400,0
20230914,183900,46006517550,34400,34400,34400,34400,0
20230914,183800,46006517550,34400,34400,34400,34400,0
20230914,183700,46006517550,34400,34400,34400,34400,0
20230914,183600,46006517550,34400,34400,34400,34400,0
20230914,183500,46006517550,34400,34400,34400,34400,0
20230914,183400,46006517550,34400,34400,34400,34400,0
20230914,183300,46006517550,34400,34400,34400,34400,0
20230914,183200,46006517550,34400,34400,34400,34400,0
20230914,183100,46006517550,34400,34400,34400,34400,0
20230914,183000,46006517550,34400,34400,34400,34400,0
20230914,182900,46006517550,34400,34400,34400,34400,0
20230914,182800,46006517550,34400,34400,34400,34400,0
20230914,182700,46006517550,34400,34400,34400,34400,0
20230914,182600,46006517550,34400,34400,34400,34400,0
20230914,182500,46006517550,34400,34400,34400,34400,0
20230914,182400,46006517550,34400,34400,34400,34400,0
20230914,182300,46006517550,34400,34400,34400,34400,0
20230914,182200,46006517550,34400,34400,34400,34400,0
20230914,182100,46006517550,34400,34400,34400,34400,0
20230914,182000,46006517550,34400,34400,34400,34400,0
20230914,181900,46006517550,34400,34400,34400,34400,0
20230914,181800,46006517550,34400,34400,34400,34400,0
20230914,181700,46006517550,34400,34400,34400,34400,0
20230914,181600,46006517550,34400,34400,34400,34400,0
20230914,181500,46006517550,34400,34400,34400,34400,0
20230914,181400,46006517550,34400,34400,34400,34400,0
20230914,181300,46006517550,34400,34400,34400,34400,348395
20230914,181200,46006517550,34400,34400,34400,34400,0
20230914,181100,46006517550,34400,34400,34400,34400,0
20230914,181000,46006517550,34400,34400,34400,34400,0
20230914,180900,46006517550,34400,34400,34400,34400,0
20230914,180800,46006517550,34400,34400,34400,34400,0
20230914,180700,46006517550,34400,34400,34400,34400,0
20230914,180600,46006517550,34400,34400,34400,34400,0
20230914,180500,46006517550,34400,34400,34400,34400,0
20230914,180400,46006517550,34400,34400,34400,34400,0
20230914,180300,46006517550,34400,34400,34400,34400,0
20230914,180200,46006517550,34400,34400,34400,34400,0
20230914,180100,46006517550,34400,34400,34400,34400,0
20230914,180000,46006517550,34400,34400,34400,34400,0
20230914,175900,46006517550,34400,34400,34400,34400,0
20230914,175800,46006517550,34400,34400,34400,34400,0
20230914,175700,46006517550,34400,34400,34400,34400,0
20230914,175600,46006517550,34400,34400,34400,34400,0
20230914,175500,46006517550,34400,34400,34400,34400,0
20230914,175400,46006517550,34400,34400,34400,34400,0
20230914,175300,46006517550,34400,34400,34400,34400,0
20230914,175200,46006517550,34400,34400,34400,34400,0
20230914,175100,46006517550,34400,34400,34400,34400,0
20230914,175000,46006517550,34400,34400,34400,34400,0
20230914,174900,46006517550,34400,34400,34400,34400,0
20230914,174800,46006517550,34400,34400,34400,34400,0
20230914,174700,46006517550,34400,34400,34400,34400,0
20230914,174600,46006517550,34400,34400,34400,34400,0
20230914,174500,46006517550,34400,34400,34400,34400,0
20230914,174400,46006517550,34400,34400,34400,34400,0
20230914,174300,46006517550,34400,34400,34400,34400,348395
20230914,174200,46006517550,34400,34400,34400,34400,0
20230914,174100,46006517550,34400,34400,34400,34400,0
20230914,174000,46006517550,34400,34400,34400,34400,0
20230914,173900,46006517550,34400,34400,34400,34400,0
20230914,173800,46006517550,34400,34400,34400,34400,0
20230914,173700,46006517550,34400,34400,34400,34400,0
20230914,173600,46006517550,34400,34400,34400,34400,0
20230914,173500,46006517550,34400,34400,34400,34400,0
20230914,173400,46006517550,34400,34400,34400,34400,0
20230914,173300,46006517550,34400,34400,34400,34400,0
20230914,173200,46006517550,34400,34400,34400,34400,0
20230914,173100,46006517550,34400,34400,34400,34400,0
20230914,173000,46006517550,34400,34400,34400,34400,0
20230914,172900,46006517550,34400,34400,34400,34400,0
20230914,172800,46006517550,34400,34400,34400,34400,0
20230914,172700,46006517550,34400,34400,34400,34400,0
20230914,172600,46006517550,34400,34400,34400,34400,0
20230914,172500,46006517550,34400,34400,34400,34400,0
20230914,172400,46006517550,34400,34400,34400,34400,0
20230914,172300,46006517550,34400,34400,34400,34400,0
20230914,172200,46006517550,34400,34400,34400,34400,0
20230914,172100,46006517550,34400,34400,34400,34400,0
20230914,172000,46006517550,34400,34400,34400,34400,0
20230914,171900,46006517550,34400,34400,34400,34400,0
20230914,171800,46006517550,34400,34400,34400,34400,0
20230914,171700,46006517550,34400,34400,34400,34400,0
20230914,171600,46006517550,34400,34400,34400,34400,0
20230914,171500,46006517550,34400,34400,34400,34400,0
20230914,171400,46006517550,34400,34400,34400,34400,0
20230914,171300,46006517550,34400,34400,34400,34400,348395
20230914,171200,46006517550,34400,34400,34400,34400,0
20230914,171100,46006517550,34400,34400,34400,34400,0
20230914,171000,46006517550,34400,34400,34400,34400,0
20230914,170900,46006517550,34400,34400,34400,34400,0
20230914,170800,46006517550,34400,34400,34400,34400,0
20230914,170700,46006517550,34400,34400,34400,34400,0
20230914,170600,46006517550,34400,34400,34400,34400,0
20230914,170500,46006517550,34400,34400,34400,34400,0
20230914,170400,46006517550,34400,34400,34400,34400,0
20230914,170300,46006517550,34400,34400,34400,34400,0
20230914,170200,46006517550,34400,34400,34400,34400,0
20230914,170100,46006517550,34400,34400,34400,34400,0
20230914,170000,46006517550,34400,34400,34400,34400,0
20230914,165900,46006517550,34400,34400,34400,34400,0
20230914,165800,46006517550,34400,34400,34400,34400,0
20230914,165700,46006517550,34400,34400,34400,34400,0
20230914,165600,46006517550,34400,34400,34400,34400,0
20230914,165500,46006517550,34400,34400,34400,34400,0
20230914,165400,46006517550,34400,34400,34400,34400,0
20230914,165300,46006517550,34400,34400,34400,34400,0
20230914,165200,46006517550,34400,34400,34400,34400,0
20230914,165100,46006517550,34400,34400,34400,34400,0
20230914,165000,46006517550,34400,34400,34400,34400,0
20230914,164900,46006517550,34400,34400,34400,34400,0
20230914,164800,46006517550,34400,34400,34400,34400,0
20230914,164700,46006517550,34400,34400,34400,34400,0
20230914,164600,46006517550,34400,34400,34400,34400,0
20230914,164500,46006517550,34400,34400,34400,34400,0
20230914,164400,46006517550,34400,34400,34400,34400,0
20230914,164300,46006517550,34400,34400,34400,34400,348395
20230914,164200,46006517550,34400,34400,34400,34400,0
20230914,164100,46006517550,34400,34400,34400,34400,0
20230914,164000,46006517550,34400,34400,34400,34400,0
20230914,163900,46006517550,34400,34400,34400,34400,0
20230914,163800,46006517550,34400,34400,34400,34400,0
20230914,163700,46006517550,34400,34400,34400,34400,0
20230914,163600,46006517550,34400,34400,34400,34400,0
20230914,163500,46006517550,34400,34400,34400,34400,0
20230914,163400,46006517550,34400,34400,34400,34400,0
20230914,163300,46006517550,34400,34400,34400,34400,0
20230914,163200,46006517550,34400,34400,34400,34400,0
20230914,163100,46006517550,34400,34400,34400,34400,0
20230914,163000,46006517550,34400,34400,34400,34400,0
20230914,162900,46006517550,34400,34400,34400,34400,0
20230914,162800,46006517550,34400,34400,34400,34400,0
20230914,162700,46006517550,34400,34400,34400,34400,0
20230914,162600,46006517550,34400,34400,34400,34400,0
20230914,162500,46006517550,34400,34400,34400,34400,0
20230914,162400,46006517550,34400,34400,34400,34400,0
20230914,162300,46006517550,34400,34400,34400,34400,0
20230914,162200,46006517550,34400,34400,34400,34400,0
20230914,162100,46006517550,34400,34400,34400,34400,0
20230914,162000,46006517550,34400,34400,34400,34400,0
20230914,161900,46006517550,34400,34400,34400,34400,0
20230914,161800,46006517550,34400,34400,34400,34400,0
20230914,161700,46006517550,34400,34400,34400,34400,0
20230914,161600,46006517550,34400,34400,34400,34400,0
20230914,161500,46006517550,34400,34400,34400,34400,0
20230914,161400,46006517550,34400,34400,34400,34400,0
20230914,161300,46006517550,34400,34400,34400,34400,348395
20230914,161200,46006517550,34400,34400,34400,34400,0
20230914,161100,46006517550,34400,34400,34400,34400,0
20230914,161000,46006517550,34400,34400,34400,34400,0
20230914,160900,46006517550,34400,34400,34400,34400,0
20230914,160800,46006517550,34400,34400,34400,34400,0
20230914,160700,46006517550,34400,34400,34400,34400,0
20230914,160600,46006517550,34400,34400,34400,34400,0
20230914,160500,46006517550,34400,34400,34400,34400,0
20230914,160400,46006517550,34400,34400,34400,34400,0
20230914,160300,46006517550,34400,34400,34400,34400,0
20230914,160200,46006517550,34400,34400,34400,34400,0
20230914,160100,46006517550,34400,34400,34400,34400,0
20230914,160000,46006517550,34400,34400,34400,34400,0
20230914,155900,46006517550,34400,34400,34400,34400,0
20230914,155800,46006517550,34400,34400,34400,34400,0
20230914,155700,46006517550,34400,34400,34400,34400,0
20230914,155600,46006517550,34400,34400,34400,34400,0
20230914,155500,46006517550,34400,34400,34400,34400,0
20230914,155400,46006517550,34400,34400,34400,34400,0
20230914,155300,46006517550,34400,34400,34400,34400,0
20230914,155200,46006517550,34400,34400,34400,34400,0
20230914,155100,46006517550,34400,34400,34400,34400,0
20230914,155000,46006517550,34400,34400,34400,34400,0
20230914,154900,46006517550,34400,34400,34400,34400,0
20230914,154800,46006517550,34400,34400,34400,34400,0
20230914,154700,46006517550,34400,34400,34400,34400,0
20230914,154600,46006517550,34400,34400,34400,34400,0
20230914,154500,46006517550,34400,34400,34400,34400,0
20230914,154400,46006517550,34400,34400,34400,34400,0
20230914,154300,46006517550,34400,34400,34400,34400,348395
20230914,154200,46006517550,34400,34400,34400,34400,0
20230914,154100,46006517550,34400,34400,34400,34400,0
20230914,154000,46006517550,34400,34400,34400,34400,0
20230914,153900,46006517550,34400,34400,34400,34400,0
20230914,153800,46006517550,34400,34400,34400,34400,0
20230914,153700,46006517550,34400,34400,34400,34400,0
20230914,153600,46006517550,34400,34400,34400,34400,0
20230914,153500,46006517550,34400,34400,34400,34400,0
20230914,153400,46006517550,34400,34400,34400,34400,0
20230914,153300,46006517550,34400,34400,34400,34400,0
20230914,153200,46006517550,34400,34400,34400,34400,348395
20230914,153100,34021729550,34000,34000,34000,34000,0
20230914,153000,34021729550,34000,34000,34000,34000,0
20230914,152900,34021729550,34000,34000,34000,34000,0
20230914,152800,34021729550,34000,34000,34000,34000,0
20230914,152700,34021729550,34000,34000,34000,34000,0
20230914,152600,34021729550,34000,34000,34000,34000,0
20230914,152500,34021729550,34000,34000,34000,34000,0
20230914,152400,34021729550,34000,34000,34000,34000,0
20230914,152300,34021729550,34000,34000,34000,34000,0
20230914,152200,34021729550,34000,34000,34000,34000,0
20230914,152100,34021729550,34000,34000,34000,34000,0
20230914,152000,34021729550,34000,34000,34000,34000,0
20230914,151900,34021729550,34000,34000,34000,33950,3183
20230914,151800,33913512000,34000,33950,34000,33900,7257
20230914,151700,33667044600,33900,33850,33950,33850,6034
20230914,151600,33462322550,33850,33950,33950,33850,5347
20230914,151500,33281042400,33900,33900,33950,33850,3759
20230914,151400,33153674700,33850,33900,33950,33850,3086
20230914,151300,33049169500,33900,33900,33950,33850,4612
20230914,151200,32892839300,33900,33900,33950,33900,2573
20230914,151100,32805602150,33900,33800,33950,33800,16806
20230914,151000,32236164900,33850,33850,33850,33800,3573
20230914,150900,32115364700,33800,33800,33850,33800,4251
20230914,150800,31971637000,33850,33850,33850,33800,3448
20230914,150700,31855052850,33850,33800,33850,33800,3253
20230914,150600,31745078750,33800,33800,33850,33800,3482
20230914,150500,31627363850,33800,33850,33850,33800,4442
20230914,150400,31477156950,33850,33800,33850,33800,6979
20230914,150300,31241091250,33800,33800,33850,33800,3661
20230914,150200,31117327900,33800,33800,33850,33800,3000
20230914,150100,31015926050,33800,33800,33850,33800,4379
20230914,150000,30867850300,33800,33800,33850,33800,4302
20230914,145900,30722378150,33800,33800,33850,33800,5022
20230914,145800,30552539600,33800,33800,33850,33800,4146
20230914,145700,30412358650,33800,33800,33900,33800,3026
20230914,145600,30310029200,33850,33850,33900,33800,5012
20230914,145500,30140490750,33850,33800,33900,33800,3560
20230914,145400,30019993950,33800,33850,33900,33800,4050
20230914,145300,29883011400,33850,33850,33900,33800,5385
20230914,145200,29700741650,33850,33750,33900,33750,15121
20230914,145100,29188962850,33850,33800,33850,33800,6550
20230914,145000,28967458550,33800,33800,33850,33800,3125
20230914,144900,28861811900,33800,33850,33850,33800,4327
20230914,144800,28715521100,33850,33800,33850,33800,3414
20230914,144700,28600099300,33800,33850,33850,33800,5239
20230914,144600,28422979700,33850,33900,33950,33800,4636
20230914,144500,28265961850,33900,33950,33950,33900,5702
20230914,144400,28072565200,33850,33850,33900,33850,12046
20230914,144300,27664351100,33850,33850,33900,33800,18774
20230914,144200,27028783700,33800,33850,33850,33800,2392
20230914,144100,26947895100,33800,33800,33850,33800,2909
20230914,144000,26849553450,33800,33850,33850,33800,2180
20230914,143900,26775832750,33800,33800,33850,33800,1864
20230914,143800,26712813100,33800,33850,33850,33800,3431
20230914,143700,26596787250,33850,33800,33850,33800,998
20230914,143600,26563024350,33850,33850,33850,33800,7356
20230914,143500,26314360850,33800,33800,33850,33800,1108
20230914,143400,26276906100,33800,33800,33850,33800,1922
20230914,143300,26211925450,33800,33850,33850,33800,1950
20230914,143200,26145945600,33800,33800,33850,33800,2249
20230914,143100,26069912400,33800,33800,33850,33800,3155
20230914,143000,25963169000,33850,33800,33850,33800,1190
20230914,142900,25922941300,33800,33850,33850,33800,3796
20230914,142800,25794542800,33800,33850,33850,33800,2555
20230914,142700,25708143400,33800,33800,33850,33800,1445
20230914,142600,25659299600,33850,33800,33850,33800,1420
20230914,142500,25611290750,33800,33800,33850,33800,1987
20230914,142400,25544116700,33850,33850,33850,33800,2334
20230914,142300,25465205450,33850,33800,33850,33800,2327
20230914,142200,25386523750,33850,33850,33850,33800,762
20230914,142100,25360749050,33800,33800,33850,33650,27426
20230914,142000,24435778650,33850,33750,33850,33700,34333
20230914,141900,23276435050,33750,33750,33750,33700,794
20230914,141800,23249664900,33750,33750,33750,33700,1406
20230914,141700,23202257800,33700,33750,33750,33700,4877
20230914,141600,23037894250,33700,33700,33750,33700,849
20230914,141500,23009266200,33700,33750,33750,33700,1143
20230914,141400,22970736000,33700,33700,33750,33700,514
20230914,141300,22953411750,33700,33700,33750,33700,1536
20230914,141200,22901626750,33750,33750,33750,33700,2851
20230914,141100,22805531800,33700,33700,33750,33700,1225
20230914,141000,22764219350,33700,33750,33750,33700,989
20230914,140900,22730869350,33700,33700,33750,33700,1110
20230914,140800,22693458900,33700,33750,33750,33700,2118
20230914,140700,22622072200,33700,33750,33750,33700,1235
20230914,140600,22580436150,33750,33750,33750,33700,1293
20230914,140500,22536837050,33700,33750,33750,33700,701
20230914,140400,22513205050,33750,33700,33750,33700,1376
20230914,140300,22466812400,33700,33700,33750,33700,1517
20230914,140200,22415680600,33750,33700,33750,33700,1594
20230914,140100,22361945100,33750,33750,33750,33700,1605
20230914,140000,22307823100,33700,33700,33750,33700,1276
20230914,135900,22264807450,33750,33750,33750,33700,1288
20230914,135800,22221391400,33700,33700,33750,33700,1707
20230914,135700,22163850150,33700,33700,33750,33700,1143
20230914,135600,22125323250,33700,33700,33750,33700,1275
20230914,135500,22082349150,33700,33700,33750,33700,1151
20230914,135400,22043542050,33750,33700,33750,33700,1824
20230914,135300,21982066750,33750,33750,33750,33700,1414
20230914,135200,21934412650,33750,33700,33750,33700,3106
20230914,135100,21829710700,33700,33700,33750,33700,2672
20230914,135000,21739647400,33750,33700,33750,33650,3138
20230914,134900,21633907750,33700,33700,33700,33650,2560
20230914,134800,21547712150,33700,33750,33750,33650,11823
20230914,134700,21149249950,33700,33700,33750,33700,1939
20230914,134600,21083898350,33700,33750,33800,33700,15704
20230914,134500,20553910700,33800,33750,33800,33750,1292
20230914,134400,20510297850,33800,33800,33800,33750,1020
20230914,134300,20475860250,33750,33850,33850,33750,2869
20230914,134200,20378893450,33850,33800,33850,33800,2065
20230914,134100,20309094150,33850,33800,33850,33800,2802
20230914,134000,20214376100,33800,33800,33850,33800,1230
20230914,133900,20172790750,33850,33800,33850,33800,828
20230914,133800,20144793400,33800,33850,33850,33800,1119
20230914,133700,20106962750,33800,33850,33850,33800,2185
20230914,133600,20033102650,33850,33800,33850,33800,1494
20230914,133500,19982576600,33850,33800,33850,33800,1383
20230914,133400,19935819550,33800,33850,33850,33800,713
20230914,133300,19911718600,33800,33800,33850,33800,3211
20230914,133200,19803166150,33800,33850,33850,33800,917
20230914,133100,19772164800,33800,33850,33850,33800,3011
20230914,133000,19670388800,33800,33850,33850,33800,2291
20230914,132900,19592906350,33800,33800,33850,33800,2247
20230914,132800,19516936250,33800,33850,33850,33800,1920
20230914,132700,19452032550,33850,33800,33850,33800,869
20230914,132600,19422641450,33850,33800,33850,33800,1418
20230914,132500,19374705600,33850,33850,33850,33800,2654
20230914,132400,19284994900,33800,33800,33850,33800,10605
20230914,132300,18926531350,33800,33850,33850,33800,1695
20230914,132200,18869228250,33850,33800,33850,33800,2274
20230914,132100,18792348100,33800,33800,33850,33800,1553
20230914,132000,18739827400,33850,33800,33850,33800,1179
20230914,131900,18699964400,33800,33800,33850,33800,1228
20230914,131800,18658432950,33800,33850,33850,33800,1599
20230914,131700,18604376900,33850,33850,33850,33800,4411
20230914,131600,18455273900,33800,33850,33850,33800,1124
20230914,131500,18417269050,33850,33800,33850,33800,1318
20230914,131400,18372705400,33800,33800,33850,33800,1761
20230914,131300,18313146400,33800,33800,33850,33800,1216
20230914,131200,18272028100,33850,33800,33850,33800,1712
20230914,131100,18214130100,33800,33800,33850,33800,2259
20230914,131000,18137768200,33850,33850,33850,33800,580
20230914,130900,18118157300,33850,33850,33850,33800,2663
20230914,130800,18028064050,33850,33800,33850,33800,446
20230914,130700,18012983500,33800,33850,33850,33800,1986
20230914,130600,17945807250,33800,33850,33850,33800,1063
20230914,130500,17909841900,33800,33850,33850,33800,1247
20230914,130400,17867675650,33850,33850,33850,33800,1949
20230914,130300,17801734900,33800,33850,33850,33800,1417
20230914,130200,17753820850,33800,33850,33850,33800,1371
20230914,130100,17707478550,33800,33800,33850,33800,458
20230914,130000,17691992450,33800,33800,33850,33800,1807
20230914,125900,17630897250,33800,33850,33850,33800,1060
20230914,125800,17595055300,33800,33800,33850,33800,1267
20230914,125700,17552186400,33800,33850,33850,33800,1300
20230914,125600,17508215700,33800,33850,33850,33800,13067
20230914,125500,17066515150,33850,33800,33850,33800,1354
20230914,125400,17020722400,33800,33850,33900,33800,2424
20230914,125300,16938681400,33850,33850,33900,33850,6652
20230914,125200,16713501700,33850,33900,33900,33850,997
20230914,125100,16679741650,33850,33900,33900,33850,1181
20230914,125000,16639728700,33900,33900,33900,33850,2005
20230914,124900,16571775350,33900,33900,33950,33900,2476
20230914,124800,16487833900,33900,33900,33950,33900,1342
20230914,124700,16442328600,33900,33900,33950,33900,523
20230914,124600,16424591800,33900,33950,33950,33900,1113
20230914,124500,16386859950,33900,33900,33950,33900,1432
20230914,124400,16338297850,33900,33950,33950,33900,1332
20230914,124300,16293136000,33900,33950,33950,33900,977
20230914,124200,16260013250,33950,33900,33950,33900,863
20230914,124100,16230741000,33900,33900,33950,33900,1250
20230914,124000,16188357500,33950,33900,33950,33900,603
20230914,123900,16167912500,33950,33900,33950,33900,1023
20230914,123800,16133215800,33950,33900,33950,33900,523
20230914,123700,16115484050,33950,33950,33950,33900,1957
20230914,123600,16049121250,33950,33950,33950,33900,1396
20230914,123500,16001773500,33900,33900,33950,33900,623
20230914,123400,15980648750,33900,33950,33950,33900,635
20230914,123300,15959107800,33950,33950,33950,33900,1463
20230914,123200,15909480150,33950,33950,33950,33900,1975
20230914,123100,15842494250,33900,33900,33950,33900,1013
20230914,123000,15808139950,33900,33950,33950,33900,1272
20230914,122900,15764986400,33900,33950,33950,33900,1355
20230914,122800,15719037150,33900,33900,33950,33900,697
20230914,122700,15695396350,33900,33900,33950,33900,2372
20230914,122600,15614963600,33950,33900,33950,33900,1038
20230914,122500,15579757800,33950,33950,33950,33900,1308
20230914,122400,15535370750,33950,33950,33950,33900,2164
20230914,122300,15461986900,33950,33900,33950,33900,565
20230914,122200,15442827750,33900,33850,33950,33850,8200
20230914,122100,15164824600,33850,33950,33950,33850,6364
20230914,122000,14949097100,33900,33950,33950,33900,992
20230914,121900,14915454350,33900,33900,33950,33900,731
20230914,121800,14890668600,33900,33950,33950,33900,628
20230914,121700,14869362450,33900,33950,33950,33900,1729
20230914,121600,14810740050,33950,33950,33950,33900,487
20230914,121500,14794228150,33900,33900,33950,33900,787
20230914,121400,14767523100,33900,33900,33950,33900,867
20230914,121300,14738128300,33950,33950,33950,33900,2074
20230914,121200,14667717250,33950,34000,34000,33950,3380
20230914,121100,14552949150,34000,33950,34000,33950,780
20230914,121000,14526468050,33950,33950,34000,33950,820
20230914,120900,14498623500,33950,33950,34000,33950,1109
20230914,120800,14460952250,34000,33950,34000,33950,800
20230914,120700,14433775650,33950,33950,34000,33950,927
20230914,120600,14402297550,33950,34000,34000,33950,3110
20230914,120500,14296584150,33950,33950,34000,33950,1007
20230914,120400,14262389850,33950,33950,34000,33950,997
20230914,120300,14228532500,33950,34000,34000,33950,534
20230914,120200,14210392300,34000,33950,34000,33950,1535
20230914,120100,14158269700,33950,33950,34000,33950,847
20230914,120000,14129505950,34000,34000,34000,33950,591
20230914,115900,14109436700,33950,34000,34000,33950,823
20230914,115800,14081477300,33950,33950,34000,33950,1065
20230914,115700,14045320400,34000,34000,34000,33950,647
20230914,115600,14023330100,33950,33950,34000,33950,941
20230914,115500,13991360850,34000,34000,34000,33950,1496
20230914,115400,13940526200,33950,33950,34000,33950,1987
20230914,115300,13873004800,34000,34000,34000,33950,1020
20230914,115200,13838348850,34000,34000,34000,33950,1014
20230914,115100,13803895500,34000,34000,34000,33950,2283
20230914,115000,13726297250,34000,34000,34050,34000,870
20230914,114900,13696707750,34050,34000,34050,34000,472
20230914,114800,13680650400,34000,34050,34050,34000,917
20230914,114700,13649463350,34000,34000,34050,34000,759
20230914,114600,13623646850,34000,34000,34050,34000,871
20230914,114500,13594023200,34000,34000,34050,34000,766
20230914,114400,13567974150,34050,34050,34050,34000,1417
20230914,114300,13519780200,34050,34000,34050,34000,1302
20230914,114200,13475497400,34000,34000,34000,34000,49
20230914,114100,13473831400,34050,34000,34050,34000,2440
20230914,114000,13390846900,34000,34000,34050,34000,927
20230914,113900,13359307450,34000,34000,34050,34000,990
20230914,113800,13325635400,34000,34050,34050,34000,1241
20230914,113700,13283420950,34000,34000,34050,34000,492
20230914,113600,13266687700,34000,34000,34050,34000,821
20230914,113500,13238768750,34000,34050,34050,34000,1005
20230914,113400,13204580600,34050,34000,34050,34000,1053
20230914,113300,13168766050,34000,34050,34050,34000,547
20230914,113200,13150159600,34050,33950,34050,33950,2207
20230914,113100,13075089800,34000,34000,34000,33950,8545
20230914,113000,12784588150,34000,33950,34000,33950,734
20230914,112900,12759659250,33950,34000,34000,33950,1230
20230914,112800,12717878750,33950,33950,34000,33950,845
20230914,112700,12689187500,33950,33950,34000,33950,1100
20230914,112600,12651822900,34000,33950,34000,33950,989
20230914,112500,12618226400,34000,34000,34000,33950,557
20230914,112400,12599310200,33950,33950,34000,33950,1217
20230914,112300,12557979500,33950,34000,34000,33950,538
20230914,112200,12539704400,34000,34000,34050,33950,4369
20230914,112100,12391283350,34000,34000,34050,34000,780
20230914,112000,12364750600,34050,34000,34050,34000,1466
20230914,111900,12314895550,34000,34050,34050,34000,872
20230914,111800,12285235150,34050,34000,34050,34000,512
20230914,111700,12267817400,34050,34000,34050,34000,1631
20230914,111600,12212327250,34000,34000,34050,34000,1006
20230914,111500,12178117500,34050,34050,34050,34000,2129
20230914,111400,12105719300,34000,34000,34050,34000,1015
20230914,111300,12071184050,34050,34050,34050,34000,1124
20230914,111200,12032956000,34000,34050,34100,34000,2726
20230914,111100,11940148250,34050,34050,34100,34050,896
20230914,111000,11909620100,34050,34150,34150,34050,1118
20230914,110900,11871509050,34100,34100,34150,34100,1610
20230914,110800,11816592150,34100,34150,34150,34100,1425
20230914,110700,11767972200,34100,34100,34150,34100,421
20230914,110600,11753611100,34100,34100,34150,34100,589
20230914,110500,11733521150,34150,34150,34150,34100,3736
20230914,110400,11605979000,34200,34250,34250,34150,1979
20230914,110300,11538296300,34200,34200,34250,34200,1324
20230914,110200,11492998250,34200,34200,34250,34200,714
20230914,110100,11468554200,34250,34200,34250,34200,1768
20230914,110000,11408081850,34200,34250,34250,34200,729
20230914,105900,11383137000,34200,34200,34250,34200,923
20230914,105800,11351555750,34250,34250,34250,34200,1056
20230914,105700,11315427350,34200,34200,34250,34200,4606
20230914,105600,11157854950,34150,34150,34200,34100,5050
20230914,105500,10985287950,34150,34150,34150,34100,625
20230914,105400,10963950750,34100,34100,34150,34100,3582
20230914,105300,10841647600,34150,34150,34150,34100,2431
20230914,105200,10758710400,34150,34100,34150,34100,2596
20230914,105100,10670083000,34100,34100,34150,34050,2298
20230914,105000,10591762350,34100,34100,34150,34100,853
20230914,104900,10562654650,34100,34100,34150,34100,952
20230914,104800,10530181650,34100,34150,34150,34100,563
20230914,104700,10510974750,34150,34150,34150,34100,788
20230914,104600,10484084600,34100,34150,34150,34050,1674
20230914,104500,10427012000,34150,34100,34150,34050,1643
20230914,104400,10370979250,34150,34150,34200,34100,2505
20230914,104300,10285424550,34150,34150,34200,34150,1100
20230914,104200,10247841700,34150,34150,34200,34150,4973
20230914,104100,10077975900,34100,34050,34150,34050,23710
20230914,104000,9269820400,34000,34050,34050,34000,2605
20230914,103900,9181209000,34000,34000,34050,34000,720
20230914,103800,9156723000,34000,34050,34050,34000,2498
20230914,103700,9071695950,34000,34000,34050,33950,861
20230914,103600,9042443750,34050,33950,34050,33950,3669
20230914,103500,8917701800,33950,33950,34000,33950,817
20230914,103400,8889947550,33950,33950,34000,33950,3368
20230914,103300,8775596700,34000,33950,34000,33950,652
20230914,103200,8753443100,34000,34000,34000,33950,1012
20230914,103100,8719065300,34000,34050,34050,33950,1863
20230914,103000,8655732300,34000,34050,34050,33950,6086
20230914,102900,8448802450,34000,34050,34050,34000,1234
20230914,102800,8406835850,34000,34050,34050,34000,1388
20230914,102700,8359624000,34000,34000,34050,34000,2280
20230914,102600,8282066750,34050,34050,34050,34000,7213
20230914,102500,8036504700,34000,34000,34050,34000,1052
20230914,102400,8000723950,34050,34000,34050,34000,2740
20230914,102300,7907509450,34000,34000,34050,33950,7240
20230914,102200,7661352500,33950,34000,34000,33950,2040
20230914,102100,7592078000,34000,33950,34000,33950,1077
20230914,102000,7555496650,33950,33750,34000,33750,26988
20230914,101900,6641908200,33750,33800,33800,33750,3459
20230914,101800,6525147950,33800,33800,33800,33750,1146
20230914,101700,6486447000,33800,33750,33800,33750,1839
20230914,101600,6424363350,33800,33850,33850,33750,6044
20230914,101500,6220070550,33800,33800,33850,33800,5563
20230914,101400,6032040350,33850,33850,33900,33800,4716
20230914,101300,5872394650,33850,33950,33950,33850,1949
20230914,101200,5806355400,33900,33900,33950,33900,5515
20230914,101100,5619383250,33900,33950,34000,33900,5079
20230914,101000,5447094700,33950,33950,34000,33950,3915
20230914,100900,5314180350,33950,33950,34000,33950,832
20230914,100800,5285919200,33950,33950,34000,33950,5358
20230914,100700,5103807100,33950,34000,34000,33950,1093
20230914,100600,5066694950,33950,33950,34000,33950,1838
20230914,100500,5004290150,33950,33950,34000,33950,2601
20230914,100400,4915982450,34000,33950,34000,33950,1476
20230914,100300,4865859200,34000,34000,34000,33950,1017
20230914,100200,4831308500,34000,34000,34050,34000,4925
20230914,100100,4663840500,34000,34000,34050,34000,1212
20230914,100000,4622626100,34000,34000,34050,34000,1296
20230914,095900,4578560450,34050,34000,34050,34000,370
20230914,095800,4565972250,34000,34000,34050,34000,3933
20230914,095700,4432250200,34000,34000,34050,34000,1080
20230914,095600,4395507750,34000,34050,34050,34000,2153
20230914,095500,4322296400,34050,34100,34100,34050,2971
20230914,095400,4221112350,34050,34100,34100,34050,732
20230914,095300,4196169400,34100,34050,34100,34050,492
20230914,095200,4179415300,34050,34050,34100,34050,632
20230914,095100,4157889200,34050,34100,34100,34050,1494
20230914,095000,4106999650,34100,34050,34100,34050,1261
20230914,094900,4064051400,34050,34050,34100,34050,2321
20230914,094800,3985017350,34050,34050,34100,34050,1805
20230914,094700,3923548450,34100,34100,34100,34050,1043
20230914,094600,3888024750,34050,34050,34100,34050,386
20230914,094500,3874873600,34050,34050,34100,34050,1561
20230914,094400,3821716750,34050,34050,34100,34050,568
20230914,094300,3802360300,34050,34050,34100,34050,1071
20230914,094200,3765890500,34050,34100,34100,34050,464
20230914,094100,3750086500,34050,34050,34100,34050,1309
20230914,094000,3705514850,34100,34100,34100,34050,840
20230914,093900,3676906950,34050,34100,34100,34050,4183
20230914,093800,3534357600,34100,34100,34150,34100,661
20230914,093700,3511812300,34100,34100,34150,34100,556
20230914,093600,3492852500,34100,34100,34150,34100,536
20230914,093500,3474568250,34100,34150,34150,34100,2599
20230914,093400,3385835050,34150,34150,34200,34100,2823
20230914,093300,3289429050,34150,34200,34200,34150,1756
20230914,093200,3229424900,34200,34200,34200,34150,591
20230914,093100,3209237400,34200,34200,34200,34150,1594
20230914,093000,3154729600,34200,34150,34200,34150,1328
20230914,092900,3109362600,34200,34200,34200,34150,970
20230914,092800,3076213600,34150,34000,34250,34000,15658
20230914,092700,2542362500,34000,34050,34050,34000,1509
20230914,092600,2491054600,34050,34050,34050,34000,11343
20230914,092500,2105342600,34050,34050,34100,34000,7353
20230914,092400,1855001250,34050,34100,34100,34050,1245
20230914,092300,1812604550,34100,34050,34100,34050,2095
20230914,092200,1741258900,34100,34050,34100,34050,742
20230914,092100,1715982100,34050,34150,34150,34050,2853
20230914,092000,1618739350,34100,34150,34150,34050,3478
20230914,091900,1500117700,34150,34200,34250,34150,3808
20230914,091800,1369978550,34200,34250,34250,34200,3206
20230914,091700,1260310850,34250,34200,34250,34200,939
20230914,091600,1228192900,34200,34250,34300,34200,4681
20230914,091500,1067990450,34250,34350,34350,34250,5004
20230914,091400,896313900,34350,34450,34450,34350,1258
20230914,091300,853074350,34450,34400,34450,34400,902
20230914,091200,822039400,34400,34450,34450,34400,677
20230914,091100,798739050,34400,34450,34450,34400,1269
20230914,091000,755057800,34500,34550,34550,34450,2500
20230914,090900,668779150,34600,34500,34650,34500,3228
20230914,090800,557207050,34550,34600,34650,34550,1550
20230914,090700,503597650,34600,34600,34650,34550,620
20230914,090600,482141350,34600,34600,34600,34550,2349
20230914,090500,400921100,34600,34650,34700,34550,1614
20230914,090400,345074800,34650,34700,34750,34550,2662
20230914,090300,252872900,34700,34650,34700,34650,1196
20230914,090200,211418150,34650,34750,34750,34600,1570
20230914,090100,156945750,34650,34750,34750,34600,1316
20230914,090000,111369150,34750,34600,34750,34600,3217