stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230912,201100,20288798220,9500,9500,9500,9500,44517
20230912,201000,20288798220,9500,9500,9500,9500,0
20230912,200900,20288798220,9500,9500,9500,9500,0
20230912,200800,20288798220,9500,9500,9500,9500,0
20230912,200700,20288798220,9500,9500,9500,9500,0
20230912,200600,20288798220,9500,9500,9500,9500,0
20230912,200500,20288798220,9500,9500,9500,9500,0
20230912,200400,20288798220,9500,9500,9500,9500,0
20230912,200300,20288798220,9500,9500,9500,9500,0
20230912,200200,20288798220,9500,9500,9500,9500,0
20230912,200100,20288798220,9500,9500,9500,9500,0
20230912,200000,20288798220,9500,9500,9500,9500,0
20230912,195900,20288798220,9500,9500,9500,9500,0
20230912,195800,20288798220,9500,9500,9500,9500,0
20230912,195700,20288798220,9500,9500,9500,9500,0
20230912,195600,20288798220,9500,9500,9500,9500,0
20230912,195500,20288798220,9500,9500,9500,9500,0
20230912,195400,20288798220,9500,9500,9500,9500,0
20230912,195300,20288798220,9500,9500,9500,9500,0
20230912,195200,20288798220,9500,9500,9500,9500,0
20230912,195100,20288798220,9500,9500,9500,9500,0
20230912,195000,20288798220,9500,9500,9500,9500,0
20230912,194900,20288798220,9500,9500,9500,9500,0
20230912,194800,20288798220,9500,9500,9500,9500,0
20230912,194700,20288798220,9500,9500,9500,9500,0
20230912,194600,20288798220,9500,9500,9500,9500,0
20230912,194500,20288798220,9500,9500,9500,9500,0
20230912,194400,20288798220,9500,9500,9500,9500,0
20230912,194300,20288798220,9500,9500,9500,9500,0
20230912,194200,20288798220,9500,9500,9500,9500,0
20230912,194100,20288798220,9500,9500,9500,9500,44517
20230912,194000,20288798220,9500,9500,9500,9500,0
20230912,193900,20288798220,9500,9500,9500,9500,0
20230912,193800,20288798220,9500,9500,9500,9500,0
20230912,193700,20288798220,9500,9500,9500,9500,0
20230912,193600,20288798220,9500,9500,9500,9500,0
20230912,193500,20288798220,9500,9500,9500,9500,0
20230912,193400,20288798220,9500,9500,9500,9500,0
20230912,193300,20288798220,9500,9500,9500,9500,0
20230912,193200,20288798220,9500,9500,9500,9500,0
20230912,193100,20288798220,9500,9500,9500,9500,0
20230912,193000,20288798220,9500,9500,9500,9500,0
20230912,192900,20288798220,9500,9500,9500,9500,0
20230912,192800,20288798220,9500,9500,9500,9500,0
20230912,192700,20288798220,9500,9500,9500,9500,0
20230912,192600,20288798220,9500,9500,9500,9500,0
20230912,192500,20288798220,9500,9500,9500,9500,0
20230912,192400,20288798220,9500,9500,9500,9500,0
20230912,192300,20288798220,9500,9500,9500,9500,0
20230912,192200,20288798220,9500,9500,9500,9500,0
20230912,192100,20288798220,9500,9500,9500,9500,0
20230912,192000,20288798220,9500,9500,9500,9500,0
20230912,191900,20288798220,9500,9500,9500,9500,0
20230912,191800,20288798220,9500,9500,9500,9500,0
20230912,191700,20288798220,9500,9500,9500,9500,0
20230912,191600,20288798220,9500,9500,9500,9500,0
20230912,191500,20288798220,9500,9500,9500,9500,0
20230912,191400,20288798220,9500,9500,9500,9500,0
20230912,191300,20288798220,9500,9500,9500,9500,0
20230912,191200,20288798220,9500,9500,9500,9500,0
20230912,191100,20288798220,9500,9500,9500,9500,44517
20230912,191000,20288798220,9500,9500,9500,9500,0
20230912,190900,20288798220,9500,9500,9500,9500,0
20230912,190800,20288798220,9500,9500,9500,9500,0
20230912,190700,20288798220,9500,9500,9500,9500,0
20230912,190600,20288798220,9500,9500,9500,9500,0
20230912,190500,20288798220,9500,9500,9500,9500,0
20230912,190400,20288798220,9500,9500,9500,9500,0
20230912,190300,20288798220,9500,9500,9500,9500,0
20230912,190200,20288798220,9500,9500,9500,9500,0
20230912,190100,20288798220,9500,9500,9500,9500,0
20230912,190000,20288798220,9500,9500,9500,9500,0
20230912,185900,20288798220,9500,9500,9500,9500,0
20230912,185800,20288798220,9500,9500,9500,9500,0
20230912,185700,20288798220,9500,9500,9500,9500,0
20230912,185600,20288798220,9500,9500,9500,9500,0
20230912,185500,20288798220,9500,9500,9500,9500,0
20230912,185400,20288798220,9500,9500,9500,9500,0
20230912,185300,20288798220,9500,9500,9500,9500,0
20230912,185200,20288798220,9500,9500,9500,9500,0
20230912,185100,20288798220,9500,9500,9500,9500,0
20230912,185000,20288798220,9500,9500,9500,9500,0
20230912,184900,20288798220,9500,9500,9500,9500,0
20230912,184800,20288798220,9500,9500,9500,9500,0
20230912,184700,20288798220,9500,9500,9500,9500,0
20230912,184600,20288798220,9500,9500,9500,9500,0
20230912,184500,20288798220,9500,9500,9500,9500,0
20230912,184400,20288798220,9500,9500,9500,9500,0
20230912,184300,20288798220,9500,9500,9500,9500,0
20230912,184200,20288798220,9500,9500,9500,9500,0
20230912,184100,20288798220,9500,9500,9500,9500,44517
20230912,184000,20288798220,9500,9500,9500,9500,0
20230912,183900,20288798220,9500,9500,9500,9500,0
20230912,183800,20288798220,9500,9500,9500,9500,0
20230912,183700,20288798220,9500,9500,9500,9500,0
20230912,183600,20288798220,9500,9500,9500,9500,0
20230912,183500,20288798220,9500,9500,9500,9500,0
20230912,183400,20288798220,9500,9500,9500,9500,0
20230912,183300,20288798220,9500,9500,9500,9500,0
20230912,183200,20288798220,9500,9500,9500,9500,0
20230912,183100,20288798220,9500,9500,9500,9500,0
20230912,183000,20288798220,9500,9500,9500,9500,0
20230912,182900,20288798220,9500,9500,9500,9500,0
20230912,182800,20288798220,9500,9500,9500,9500,0
20230912,182700,20288798220,9500,9500,9500,9500,0
20230912,182600,20288798220,9500,9500,9500,9500,0
20230912,182500,20288798220,9500,9500,9500,9500,0
20230912,182400,20288798220,9500,9500,9500,9500,0
20230912,182300,20288798220,9500,9500,9500,9500,0
20230912,182200,20288798220,9500,9500,9500,9500,0
20230912,182100,20288798220,9500,9500,9500,9500,0
20230912,182000,20288798220,9500,9500,9500,9500,0
20230912,181900,20288798220,9500,9500,9500,9500,0
20230912,181800,20288798220,9500,9500,9500,9500,0
20230912,181700,20288798220,9500,9500,9500,9500,0
20230912,181600,20288798220,9500,9500,9500,9500,0
20230912,181500,20288798220,9500,9500,9500,9500,0
20230912,181400,20288798220,9500,9500,9500,9500,0
20230912,181300,20288798220,9500,9500,9500,9500,0
20230912,181200,20288798220,9500,9500,9500,9500,0
20230912,181100,20288798220,9500,9500,9500,9500,44517
20230912,181000,20288798220,9500,9500,9500,9500,0
20230912,180900,20288798220,9500,9500,9500,9500,0
20230912,180800,20288798220,9500,9500,9500,9500,0
20230912,180700,20288798220,9500,9500,9500,9500,0
20230912,180600,20288798220,9500,9500,9500,9500,0
20230912,180500,20288798220,9500,9500,9500,9500,0
20230912,180400,20288798220,9500,9500,9500,9500,0
20230912,180300,20288798220,9500,9500,9500,9500,0
20230912,180200,20288798220,9500,9500,9500,9500,0
20230912,180100,20288798220,9500,9500,9500,9500,0
20230912,180000,20288798220,9500,9500,9500,9500,0
20230912,175900,20288798220,9500,9500,9500,9500,0
20230912,175800,20288798220,9500,9500,9500,9500,0
20230912,175700,20288798220,9500,9500,9500,9500,0
20230912,175600,20288798220,9500,9500,9500,9500,0
20230912,175500,20288798220,9500,9500,9500,9500,0
20230912,175400,20288798220,9500,9500,9500,9500,0
20230912,175300,20288798220,9500,9500,9500,9500,0
20230912,175200,20288798220,9500,9500,9500,9500,0
20230912,175100,20288798220,9500,9500,9500,9500,0
20230912,175000,20288798220,9500,9500,9500,9500,0
20230912,174900,20288798220,9500,9500,9500,9500,0
20230912,174800,20288798220,9500,9500,9500,9500,0
20230912,174700,20288798220,9500,9500,9500,9500,0
20230912,174600,20288798220,9500,9500,9500,9500,0
20230912,174500,20288798220,9500,9500,9500,9500,0
20230912,174400,20288798220,9500,9500,9500,9500,0
20230912,174300,20288798220,9500,9500,9500,9500,0
20230912,174200,20288798220,9500,9500,9500,9500,0
20230912,174100,20288798220,9500,9500,9500,9500,44517
20230912,174000,20288798220,9500,9500,9500,9500,0
20230912,173900,20288798220,9500,9500,9500,9500,0
20230912,173800,20288798220,9500,9500,9500,9500,0
20230912,173700,20288798220,9500,9500,9500,9500,0
20230912,173600,20288798220,9500,9500,9500,9500,0
20230912,173500,20288798220,9500,9500,9500,9500,0
20230912,173400,20288798220,9500,9500,9500,9500,0
20230912,173300,20288798220,9500,9500,9500,9500,0
20230912,173200,20288798220,9500,9500,9500,9500,0
20230912,173100,20288798220,9500,9500,9500,9500,0
20230912,173000,20288798220,9500,9500,9500,9500,0
20230912,172900,20288798220,9500,9500,9500,9500,0
20230912,172800,20288798220,9500,9500,9500,9500,0
20230912,172700,20288798220,9500,9500,9500,9500,0
20230912,172600,20288798220,9500,9500,9500,9500,0
20230912,172500,20288798220,9500,9500,9500,9500,0
20230912,172400,20288798220,9500,9500,9500,9500,0
20230912,172300,20288798220,9500,9500,9500,9500,0
20230912,172200,20288798220,9500,9500,9500,9500,0
20230912,172100,20288798220,9500,9500,9500,9500,0
20230912,172000,20288798220,9500,9500,9500,9500,0
20230912,171900,20288798220,9500,9500,9500,9500,0
20230912,171800,20288798220,9500,9500,9500,9500,0
20230912,171700,20288798220,9500,9500,9500,9500,0
20230912,171600,20288798220,9500,9500,9500,9500,0
20230912,171500,20288798220,9500,9500,9500,9500,0
20230912,171400,20288798220,9500,9500,9500,9500,0
20230912,171300,20288798220,9500,9500,9500,9500,0
20230912,171200,20288798220,9500,9500,9500,9500,0
20230912,171100,20288798220,9500,9500,9500,9500,44517
20230912,171000,20288798220,9500,9500,9500,9500,0
20230912,170900,20288798220,9500,9500,9500,9500,0
20230912,170800,20288798220,9500,9500,9500,9500,0
20230912,170700,20288798220,9500,9500,9500,9500,0
20230912,170600,20288798220,9500,9500,9500,9500,0
20230912,170500,20288798220,9500,9500,9500,9500,0
20230912,170400,20288798220,9500,9500,9500,9500,0
20230912,170300,20288798220,9500,9500,9500,9500,0
20230912,170200,20288798220,9500,9500,9500,9500,0
20230912,170100,20288798220,9500,9500,9500,9500,0
20230912,170000,20288798220,9500,9500,9500,9500,0
20230912,165900,20288798220,9500,9500,9500,9500,0
20230912,165800,20288798220,9500,9500,9500,9500,0
20230912,165700,20288798220,9500,9500,9500,9500,0
20230912,165600,20288798220,9500,9500,9500,9500,0
20230912,165500,20288798220,9500,9500,9500,9500,0
20230912,165400,20288798220,9500,9500,9500,9500,0
20230912,165300,20288798220,9500,9500,9500,9500,0
20230912,165200,20288798220,9500,9500,9500,9500,0
20230912,165100,20288798220,9500,9500,9500,9500,0
20230912,165000,20288798220,9500,9500,9500,9500,0
20230912,164900,20288798220,9500,9500,9500,9500,0
20230912,164800,20288798220,9500,9500,9500,9500,0
20230912,164700,20288798220,9500,9500,9500,9500,0
20230912,164600,20288798220,9500,9500,9500,9500,0
20230912,164500,20288798220,9500,9500,9500,9500,0
20230912,164400,20288798220,9500,9500,9500,9500,0
20230912,164300,20288798220,9500,9500,9500,9500,0
20230912,164200,20288798220,9500,9500,9500,9500,0
20230912,164100,20288798220,9500,9500,9500,9500,44517
20230912,164000,20288798220,9500,9500,9500,9500,0
20230912,163900,20288798220,9500,9500,9500,9500,0
20230912,163800,20288798220,9500,9500,9500,9500,0
20230912,163700,20288798220,9500,9500,9500,9500,0
20230912,163600,20288798220,9500,9500,9500,9500,0
20230912,163500,20288798220,9500,9500,9500,9500,0
20230912,163400,20288798220,9500,9500,9500,9500,0
20230912,163300,20288798220,9500,9500,9500,9500,0
20230912,163200,20288798220,9500,9500,9500,9500,0
20230912,163100,20288798220,9500,9500,9500,9500,0
20230912,163000,20288798220,9500,9500,9500,9500,0
20230912,162900,20288798220,9500,9500,9500,9500,0
20230912,162800,20288798220,9500,9500,9500,9500,0
20230912,162700,20288798220,9500,9500,9500,9500,0
20230912,162600,20288798220,9500,9500,9500,9500,0
20230912,162500,20288798220,9500,9500,9500,9500,0
20230912,162400,20288798220,9500,9500,9500,9500,0
20230912,162300,20288798220,9500,9500,9500,9500,0
20230912,162200,20288798220,9500,9500,9500,9500,0
20230912,162100,20288798220,9500,9500,9500,9500,0
20230912,162000,20288798220,9500,9500,9500,9500,0
20230912,161900,20288798220,9500,9500,9500,9500,0
20230912,161800,20288798220,9500,9500,9500,9500,0
20230912,161700,20288798220,9500,9500,9500,9500,0
20230912,161600,20288798220,9500,9500,9500,9500,0
20230912,161500,20288798220,9500,9500,9500,9500,0
20230912,161400,20288798220,9500,9500,9500,9500,0
20230912,161300,20288798220,9500,9500,9500,9500,0
20230912,161200,20288798220,9500,9500,9500,9500,0
20230912,161100,20288798220,9500,9500,9500,9500,44517
20230912,161000,20288798220,9500,9500,9500,9500,0
20230912,160900,20288798220,9500,9500,9500,9500,0
20230912,160800,20288798220,9500,9500,9500,9500,0
20230912,160700,20288798220,9500,9500,9500,9500,0
20230912,160600,20288798220,9500,9500,9500,9500,0
20230912,160500,20288798220,9500,9500,9500,9500,0
20230912,160400,20288798220,9500,9500,9500,9500,0
20230912,160300,20288798220,9500,9500,9500,9500,0
20230912,160200,20288798220,9500,9500,9500,9500,0
20230912,160100,20288798220,9500,9500,9500,9500,0
20230912,160000,20288798220,9500,9500,9500,9500,0
20230912,155900,20288798220,9500,9500,9500,9500,0
20230912,155800,20288798220,9500,9500,9500,9500,0
20230912,155700,20288798220,9500,9500,9500,9500,0
20230912,155600,20288798220,9500,9500,9500,9500,0
20230912,155500,20288798220,9500,9500,9500,9500,0
20230912,155400,20288798220,9500,9500,9500,9500,0
20230912,155300,20288798220,9500,9500,9500,9500,0
20230912,155200,20288798220,9500,9500,9500,9500,0
20230912,155100,20288798220,9500,9500,9500,9500,0
20230912,155000,20288798220,9500,9500,9500,9500,0
20230912,154900,20288798220,9500,9500,9500,9500,0
20230912,154800,20288798220,9500,9500,9500,9500,0
20230912,154700,20288798220,9500,9500,9500,9500,0
20230912,154600,20288798220,9500,9500,9500,9500,0
20230912,154500,20288798220,9500,9500,9500,9500,0
20230912,154400,20288798220,9500,9500,9500,9500,0
20230912,154300,20288798220,9500,9500,9500,9500,0
20230912,154200,20288798220,9500,9500,9500,9500,0
20230912,154100,20288798220,9500,9500,9500,9500,44517
20230912,154000,20288798220,9500,9500,9500,9500,0
20230912,153900,20288798220,9500,9500,9500,9500,0
20230912,153800,20288798220,9500,9500,9500,9500,0
20230912,153700,20288798220,9500,9500,9500,9500,0
20230912,153600,20288798220,9500,9500,9500,9500,0
20230912,153500,20288798220,9500,9500,9500,9500,0
20230912,153400,20288798220,9500,9500,9500,9500,0
20230912,153300,20288798220,9500,9500,9500,9500,0
20230912,153200,20288798220,9500,9500,9500,9500,0
20230912,153100,20288798220,9500,9500,9500,9500,0
20230912,153000,20288798220,9500,9500,9500,9500,44517
20230912,152900,19865886720,9400,9400,9400,9400,0
20230912,152800,19865886720,9400,9400,9400,9400,0
20230912,152700,19865886720,9400,9400,9400,9400,0
20230912,152600,19865886720,9400,9400,9400,9400,0
20230912,152500,19865886720,9400,9400,9400,9400,0
20230912,152400,19865886720,9400,9400,9400,9400,0
20230912,152300,19865886720,9400,9400,9400,9400,0
20230912,152200,19865886720,9400,9400,9400,9400,0
20230912,152100,19865886720,9400,9400,9400,9400,0
20230912,152000,19865886720,9400,9400,9400,9400,0
20230912,151900,19865886720,9400,9390,9420,9380,9530
20230912,151800,19776295580,9380,9380,9410,9370,6875
20230912,151700,19711734050,9400,9420,9420,9350,7353
20230912,151600,19642726470,9420,9430,9430,9410,4068
20230912,151500,19604408160,9430,9430,9430,9410,3133
20230912,151400,19574884850,9430,9440,9450,9430,3569
20230912,151300,19541177530,9440,9430,9440,9420,4699
20230912,151200,19496840340,9430,9440,9450,9430,2560
20230912,151100,19472682390,9440,9380,9440,9380,6853
20230912,151000,19408182150,9390,9390,9390,9340,20063
20230912,150900,19220234010,9390,9430,9430,9380,21207
20230912,150800,19020808780,9420,9420,9430,9420,3414
20230912,150700,18988638640,9430,9430,9430,9420,5804
20230912,150600,18933938440,9430,9440,9450,9430,2374
20230912,150500,18911534560,9430,9430,9450,9430,2288
20230912,150400,18889945500,9430,9450,9460,9430,5373
20230912,150300,18839190800,9440,9460,9460,9440,1793
20230912,150200,18822257530,9440,9480,9480,9430,3419
20230912,150100,18789973050,9470,9470,9470,9410,23418
20230912,150000,18569001870,9460,9500,9500,9460,11742
20230912,145900,18457652260,9500,9520,9520,9490,5118
20230912,145800,18409019540,9520,9520,9530,9520,3505
20230912,145700,18375636420,9520,9530,9530,9520,3567
20230912,145600,18341647600,9530,9540,9540,9520,1880
20230912,145500,18323740030,9540,9510,9540,9500,2720
20230912,145400,18297867540,9510,9520,9520,9500,4943
20230912,145300,18250886670,9520,9560,9560,9510,9742
20230912,145200,18157990850,9560,9550,9560,9540,655
20230912,145100,18151735900,9550,9550,9550,9540,1589
20230912,145000,18136562200,9530,9530,9550,9530,1769
20230912,144900,18119698450,9530,9540,9550,9530,793
20230912,144800,18112133530,9540,9540,9550,9530,1337
20230912,144700,18099378760,9540,9540,9550,9540,637
20230912,144600,18093298280,9550,9530,9550,9530,1856
20230912,144500,18075582250,9540,9520,9540,9520,589
20230912,144400,18069969050,9520,9520,9530,9520,1097
20230912,144300,18059525400,9520,9510,9520,9510,316
20230912,144200,18056518080,9510,9520,9530,9510,1352
20230912,144100,18043657420,9510,9520,9530,9510,418
20230912,144000,18039678410,9520,9510,9540,9510,1665
20230912,143900,18023822710,9510,9510,9520,9500,754
20230912,143800,18016654490,9500,9520,9520,9500,1045
20230912,143700,18006716880,9520,9510,9520,9490,2001
20230912,143600,17987686970,9500,9500,9510,9490,1022
20230912,143500,17977972600,9490,9490,9500,9480,990
20230912,143400,17968571970,9500,9500,9510,9480,3164
20230912,143300,17938537060,9500,9520,9520,9500,584
20230912,143200,17932987780,9500,9510,9530,9500,1130
20230912,143100,17922239150,9510,9510,9540,9480,1345
20230912,143000,17909457300,9510,9550,9560,9510,912
20230912,142900,17900747790,9560,9520,9560,9510,4836
20230912,142800,17854598790,9500,9470,9520,9470,2460
20230912,142700,17831266440,9480,9490,9500,9470,4242
20230912,142600,17791048090,9510,9530,9540,9490,1211
20230912,142500,17779544220,9530,9490,9530,9480,3137
20230912,142400,17749768070,9500,9500,9500,9480,574
20230912,142300,17744325760,9500,9510,9510,9480,2784
20230912,142200,17717903630,9500,9490,9540,9480,9651
20230912,142100,17626295580,9490,9510,9510,9490,4405
20230912,142000,17584438960,9510,9540,9560,9510,10026
20230912,141900,17489004070,9550,9560,9560,9550,217
20230912,141800,17486930110,9560,9580,9580,9540,2219
20230912,141700,17465723440,9580,9570,9580,9560,2328
20230912,141600,17443451980,9570,9560,9570,9550,764
20230912,141500,17436148080,9560,9560,9570,9550,1853
20230912,141400,17418441490,9560,9580,9580,9530,2574
20230912,141300,17393848800,9580,9580,9580,9560,1384
20230912,141200,17380597700,9580,9550,9590,9550,3331
20230912,141100,17348713670,9560,9530,9560,9530,2857
20230912,141000,17321482380,9530,9540,9550,9520,1941
20230912,140900,17302981990,9540,9550,9550,9530,1321
20230912,140800,17290381940,9540,9540,9560,9540,1783
20230912,140700,17273346630,9550,9550,9560,9520,2387
20230912,140600,17250575610,9540,9520,9560,9520,3239
20230912,140500,17219679160,9520,9500,9520,9500,4126
20230912,140400,17180454610,9510,9510,9510,9480,3080
20230912,140300,17151201010,9510,9450,9510,9430,7367
20230912,140200,17081460340,9450,9490,9500,9450,5390
20230912,140100,17030389410,9490,9460,9500,9440,4398
20230912,140000,16988776210,9450,9480,9490,9440,10404
20230912,135900,16890413630,9480,9480,9480,9450,11282
20230912,135800,16783684680,9490,9530,9530,9460,29601
20230912,135700,16502500900,9520,9530,9550,9520,7089
20230912,135600,16434961020,9530,9590,9590,9530,6275
20230912,135500,16374977300,9590,9580,9590,9570,1475
20230912,135400,16360849140,9570,9560,9580,9550,1657
20230912,135300,16345004540,9570,9550,9570,9550,1691
20230912,135200,16328838990,9560,9550,9560,9530,1299
20230912,135100,16316439090,9520,9530,9560,9520,14121
20230912,135000,16181819320,9530,9550,9560,9520,3622
20230912,134900,16147301260,9520,9540,9550,9520,7525
20230912,134800,16075627000,9540,9560,9570,9530,5676
20230912,134700,16021440620,9570,9590,9590,9560,3054
20230912,134600,15992194890,9600,9600,9620,9590,2498
20230912,134500,15968192540,9600,9600,9630,9580,4925
20230912,134400,15920831950,9610,9540,9610,9520,13106
20230912,134300,15795706460,9540,9560,9570,9540,9364
20230912,134200,15706214380,9560,9600,9600,9560,10943
20230912,134100,15601425720,9590,9610,9610,9590,3338
20230912,134000,15569383900,9610,9630,9630,9610,2393
20230912,133900,15546368620,9630,9600,9650,9600,11170
20230912,133800,15438861090,9600,9600,9600,9590,2787
20230912,133700,15412116900,9590,9610,9610,9590,5090
20230912,133600,15363273730,9610,9600,9610,9590,3362
20230912,133500,15331006640,9590,9600,9610,9590,3132
20230912,133400,15300957770,9600,9610,9620,9600,12917
20230912,133300,15176906860,9600,9620,9620,9600,10168
20230912,133200,15079191140,9630,9620,9630,9620,748
20230912,133100,15071990890,9630,9630,9630,9620,2140
20230912,133000,15051403040,9630,9630,9630,9620,1346
20230912,132900,15038452210,9620,9620,9630,9620,5142
20230912,132800,14988974780,9630,9630,9630,9620,3519
20230912,132700,14955109080,9630,9630,9630,9610,2294
20230912,132600,14933039150,9630,9630,9630,9620,2375
20230912,132500,14910191000,9630,9640,9640,9620,3191
20230912,132400,14879458440,9640,9630,9650,9630,2106
20230912,132300,14859160050,9630,9640,9640,9620,1404
20230912,132200,14845639360,9640,9640,9650,9620,2847
20230912,132100,14818223770,9630,9630,9650,9630,709
20230912,132000,14811389040,9630,9640,9640,9620,15804
20230912,131900,14659309750,9640,9650,9650,9640,2510
20230912,131800,14635109100,9650,9640,9650,9630,424
20230912,131700,14631023000,9640,9640,9640,9630,8656
20230912,131600,14547655910,9630,9640,9650,9630,3800
20230912,131500,14511023420,9640,9650,9650,9640,3429
20230912,131400,14477963180,9640,9670,9680,9640,8461
20230912,131300,14396251680,9680,9680,9690,9670,1436
20230912,131200,14382351380,9680,9690,9700,9670,2160
20230912,131100,14361440890,9690,9680,9690,9670,734
20230912,131000,14354336440,9680,9670,9690,9660,1831
20230912,130900,14336626790,9670,9670,9680,9640,33190
20230912,130800,14016096720,9680,9680,9700,9670,1445
20230912,130700,14002112680,9700,9690,9700,9670,11313
20230912,130600,13892539890,9680,9720,9720,9680,20165
20230912,130500,13697043600,9730,9740,9740,9720,6173
20230912,130400,13636985190,9750,9750,9760,9740,142
20230912,130300,13635601040,9750,9740,9750,9730,2110
20230912,130200,13615050740,9740,9750,9760,9730,1993
20230912,130100,13595635750,9760,9760,9760,9750,347
20230912,130000,13592252450,9750,9760,9760,9740,1426
20230912,125900,13578348410,9770,9740,9770,9740,566
20230912,125800,13572832380,9740,9750,9760,9740,1002
20230912,125700,13563056870,9760,9780,9780,9740,2375
20230912,125600,13539914990,9780,9770,9780,9750,703
20230912,125500,13533052740,9750,9790,9800,9740,6715
20230912,125400,13467536420,9800,9770,9800,9770,5126
20230912,125300,13417331790,9770,9760,9780,9750,1425
20230912,125200,13403411460,9750,9750,9760,9740,952
20230912,125100,13394129480,9750,9740,9750,9740,684
20230912,125000,13387461610,9740,9730,9750,9730,1317
20230912,124900,13374638550,9730,9720,9740,9720,3017
20230912,124800,13345285670,9730,9730,9740,9720,5651
20230912,124700,13290324360,9730,9740,9740,9720,455
20230912,124600,13285898610,9740,9740,9740,9720,112
20230912,124500,13284809830,9750,9720,9750,9710,1446
20230912,124400,13270760560,9730,9720,9730,9720,505
20230912,124300,13265851820,9720,9740,9740,9710,822
20230912,124200,13257863450,9740,9740,9740,9720,3665
20230912,124100,13222215980,9760,9740,9760,9740,1398
20230912,124000,13208589860,9740,9750,9770,9740,4236
20230912,123900,13167295960,9750,9750,9760,9740,1980
20230912,123800,13147991870,9750,9720,9750,9710,4783
20230912,123700,13101452410,9730,9730,9730,9720,555
20230912,123600,13096053790,9730,9720,9730,9720,965
20230912,123500,13086668070,9710,9720,9730,9710,2988
20230912,123400,13057635880,9730,9720,9730,9700,3084
20230912,123300,13027673180,9730,9710,9730,9710,1230
20230912,123200,13015729720,9710,9710,9730,9710,804
20230912,123100,13007917970,9720,9720,9730,9710,1279
20230912,123000,12995493770,9720,9710,9720,9710,1065
20230912,122900,12985150130,9720,9720,9720,9710,622
20230912,122800,12979107300,9720,9710,9730,9710,1543
20230912,122700,12964122830,9720,9710,9730,9710,278
20230912,122600,12961421320,9720,9720,9730,9710,458
20230912,122500,12956971020,9730,9730,9730,9710,2658
20230912,122400,12931143220,9730,9720,9730,9720,1004
20230912,122300,12921381900,9730,9730,9730,9720,1687
20230912,122200,12904982480,9730,9720,9730,9710,3077
20230912,122100,12875077890,9730,9720,9730,9710,704
20230912,122000,12868235130,9720,9720,9730,9710,897
20230912,121900,12859519900,9720,9740,9740,9720,299
20230912,121800,12856611310,9740,9720,9740,9710,402
20230912,121700,12852703730,9720,9710,9720,9710,947
20230912,121600,12843507130,9710,9700,9710,9700,2651
20230912,121500,12817776120,9700,9700,9710,9700,1840
20230912,121400,12799926310,9700,9710,9710,9700,4630
20230912,121300,12755005470,9700,9710,9720,9700,5100
20230912,121200,12705495280,9720,9720,9720,9710,1782
20230912,121100,12688190460,9720,9720,9720,9710,3606
20230912,121000,12653168930,9730,9720,9730,9710,574
20230912,120900,12647591100,9720,9720,9730,9710,1381
20230912,120800,12634178650,9720,9730,9730,9710,662
20230912,120700,12627743680,9730,9730,9730,9710,2033
20230912,120600,12607983640,9730,9720,9750,9720,1672
20230912,120500,12591727700,9710,9730,9730,9710,2358
20230912,120400,12568821820,9730,9720,9730,9720,5485
20230912,120300,12515506480,9720,9750,9750,9720,3709
20230912,120200,12479410340,9750,9740,9750,9740,319
20230912,120100,12476303050,9750,9750,9750,9740,759
20230912,120000,12468910170,9750,9760,9770,9740,1133
20230912,115900,12457869250,9770,9760,9770,9750,2586
20230912,115800,12432639410,9760,9760,9760,9750,385
20230912,115700,12428884630,9760,9760,9760,9750,154
20230912,115600,12427381890,9760,9740,9760,9740,195
20230912,115500,12425481290,9740,9740,9760,9730,742
20230912,115400,12418251670,9760,9770,9770,9750,723
20230912,115300,12411199030,9770,9750,9770,9720,8929
20230912,115200,12324249070,9760,9760,9760,9750,645
20230912,115100,12317959810,9760,9760,9770,9740,2623
20230912,115000,12292379140,9760,9770,9770,9760,195
20230912,114900,12290475910,9770,9770,9770,9740,4004
20230912,114800,12251413760,9760,9770,9780,9760,542
20230912,114700,12246119620,9780,9780,9780,9770,2101
20230912,114600,12225592800,9770,9780,9780,9770,1045
20230912,114500,12215378100,9790,9770,9800,9770,1747
20230912,114400,12198297730,9770,9800,9800,9770,2446
20230912,114300,12174363410,9800,9800,9800,9800,536
20230912,114200,12169110610,9800,9770,9800,9770,2971
20230912,114100,12140042160,9800,9750,9800,9740,3346
20230912,114000,12107327480,9740,9760,9760,9730,3290
20230912,113900,12075289450,9760,9770,9770,9720,3593
20230912,113800,12040351400,9720,9760,9780,9710,17159
20230912,113700,11873358500,9780,9780,9780,9770,258
20230912,113600,11870836380,9770,9780,9780,9750,2605
20230912,113500,11845400810,9790,9770,9800,9760,773
20230912,113400,11837842000,9790,9770,9790,9760,745
20230912,113300,11830563120,9760,9750,9770,9740,2784
20230912,113200,11803429530,9770,9770,9780,9750,3525
20230912,113100,11769004410,9770,9790,9800,9770,1578
20230912,113000,11753569340,9790,9790,9820,9780,387
20230912,112900,11749782580,9790,9810,9820,9780,3218
20230912,112800,11718271120,9820,9800,9830,9800,876
20230912,112700,11709669110,9800,9820,9820,9800,765
20230912,112600,11702169310,9800,9790,9810,9790,744
20230912,112500,11694883940,9810,9800,9810,9790,1174
20230912,112400,11683380980,9800,9800,9810,9800,2051
20230912,112300,11663277480,9800,9810,9830,9800,1762
20230912,112200,11645979420,9830,9810,9830,9810,844
20230912,112100,11637690720,9810,9820,9820,9800,1174
20230912,112000,11626169900,9820,9810,9820,9810,120
20230912,111900,11624992540,9810,9830,9830,9790,3057
20230912,111800,11595001450,9830,9830,9840,9830,802
20230912,111700,11587114740,9830,9830,9850,9830,2674
20230912,111600,11560811030,9830,9840,9850,9790,8528
20230912,111500,11476912330,9840,9800,9850,9800,3560
20230912,111400,11441908280,9800,9780,9800,9770,2798
20230912,111300,11414526750,9780,9770,9780,9750,3494
20230912,111200,11380424840,9760,9770,9770,9760,1238
20230912,111100,11368341600,9770,9750,9770,9730,1476
20230912,111000,11353949330,9730,9740,9750,9730,4296
20230912,110900,11312138510,9740,9760,9770,9740,5839
20230912,110800,11255219520,9770,9750,9770,9750,763
20230912,110700,11247772100,9770,9780,9780,9750,998
20230912,110600,11238021120,9780,9750,9780,9740,4003
20230912,110500,11198947350,9750,9760,9770,9740,2458
20230912,110400,11174993980,9770,9760,9770,9730,4342
20230912,110300,11132685000,9760,9750,9770,9740,2786
20230912,110200,11105523500,9750,9750,9790,9750,4919
20230912,110100,11057476570,9770,9760,9780,9730,9829
20230912,110000,10961654390,9750,9760,9780,9750,6889
20230912,105900,10894475600,9760,9770,9780,9760,5937
20230912,105800,10836507510,9770,9780,9780,9760,7026
20230912,105700,10767872700,9770,9800,9800,9770,8473
20230912,105600,10685038980,9800,9780,9800,9780,3057
20230912,105500,10655105570,9780,9820,9820,9770,11481
20230912,105400,10542727120,9820,9810,9830,9810,1281
20230912,105300,10530152610,9830,9800,9830,9800,7321
20230912,105200,10458379690,9800,9800,9800,9780,5797
20230912,105100,10401617230,9800,9850,9850,9800,21753
20230912,105000,10188241920,9850,9850,9850,9840,3837
20230912,104900,10150447580,9850,9840,9870,9820,1778
20230912,104800,10132934890,9840,9830,9840,9810,2047
20230912,104700,10112810350,9830,9850,9850,9830,951
20230912,104600,10103457000,9850,9860,9870,9830,8619
20230912,104500,10018651440,9870,9860,9870,9860,983
20230912,104400,10008957750,9860,9870,9870,9860,390
20230912,104300,10005111840,9870,9870,9870,9860,2772
20230912,104200,9977770750,9870,9870,9880,9860,1143
20230912,104100,9966493050,9870,9880,9880,9870,2902
20230912,104000,9937849170,9870,9860,9880,9860,6317
20230912,103900,9875521290,9850,9820,9850,9810,4037
20230912,103800,9835805840,9820,9850,9850,9820,804
20230912,103700,9827901890,9850,9820,9850,9820,4397
20230912,103600,9784679640,9830,9840,9840,9820,3678
20230912,103500,9748525610,9840,9840,9850,9840,3506
20230912,103400,9714024790,9850,9870,9870,9850,2189
20230912,103300,9692451210,9870,9820,9870,9810,7205
20230912,103200,9621598610,9810,9800,9840,9800,8369
20230912,103100,9539385650,9790,9800,9810,9770,17334
20230912,103000,9369769110,9790,9830,9830,9790,29652
20230912,102900,9078895400,9830,9830,9840,9820,3039
20230912,102800,9049016990,9830,9860,9860,9830,1501
20230912,102700,9034246060,9860,9830,9870,9830,10103
20230912,102600,8934833950,9820,9830,9830,9810,7897
20230912,102500,8857320350,9830,9810,9830,9810,3308
20230912,102400,8824837100,9820,9840,9850,9820,8099
20230912,102300,8745223090,9840,9840,9850,9830,2956
20230912,102200,8716145920,9840,9830,9840,9820,3726
20230912,102100,8679520060,9830,9820,9840,9810,5350
20230912,102000,8626969790,9820,9840,9850,9810,18090
20230912,101900,8449278880,9840,9860,9860,9840,4017
20230912,101800,8409716630,9850,9880,9880,9850,7665
20230912,101700,8334202730,9860,9880,9880,9850,9835
20230912,101600,8237183730,9890,9900,9900,9880,1812
20230912,101500,8219268230,9900,9900,9920,9900,1402
20230912,101400,8205382560,9910,9900,9910,9870,2362
20230912,101300,8182021950,9900,9900,9910,9880,9267
20230912,101200,8090283510,9890,9880,9910,9880,6216
20230912,101100,8028748580,9880,9900,9900,9860,10078
20230912,101000,7929217720,9880,9910,9920,9880,2132
20230912,100900,7908117380,9890,9910,9920,9890,6258
20230912,100800,7846136970,9910,9890,9920,9880,1963
20230912,100700,7826731190,9890,9930,9930,9890,6763
20230912,100600,7759773900,9930,9920,9930,9910,2165
20230912,100500,7738298160,9930,9930,9930,9910,1473
20230912,100400,7723687180,9930,9980,9990,9930,10260
20230912,100300,7621552780,9990,9970,9990,9950,4222
20230912,100200,7579511630,9970,9910,10000,9910,19970
20230912,100100,7380266560,9960,9900,9960,9900,7860
20230912,100000,7302178420,9900,9860,9920,9860,4362
20230912,095900,7258993660,9860,9870,9890,9860,6967
20230912,095800,7190249030,9870,9860,9880,9860,878
20230912,095700,7181586330,9860,9860,9880,9850,4760
20230912,095600,7134645750,9850,9860,9860,9850,4451
20230912,095500,7090789120,9850,9910,9910,9840,13230
20230912,095400,6960358010,9890,9880,9910,9870,20465
20230912,095300,6757975810,9890,9870,9890,9860,9227
20230912,095200,6666906390,9860,9860,9870,9850,5686
20230912,095100,6610867800,9870,9860,9870,9850,5638
20230912,095000,6555249220,9860,9870,9870,9830,8128
20230912,094900,6475163640,9870,9840,9880,9800,32547
20230912,094800,6155134720,9830,9920,9920,9830,38415
20230912,094700,5775955650,9930,9920,9940,9900,21100
20230912,094600,5566736520,9920,9950,10000,9920,7742
20230912,094500,5489722030,9930,9950,9990,9910,30007
20230912,094400,5191380440,9950,9990,10000,9930,7247
20230912,094300,5119141960,10000,9920,10000,9910,19715
20230912,094200,4922853500,9910,10000,10000,9900,37674
20230912,094100,4548550560,10000,10000,10010,9990,6071
20230912,094000,4487858890,10000,10010,10030,10000,4998
20230912,093900,4437864120,10010,10000,10030,10000,3948
20230912,093800,4398361150,10010,10010,10040,10000,4796
20230912,093700,4350304690,10000,9980,10040,9980,13511
20230912,093600,4215270950,9990,10080,10080,9980,65969
20230912,093500,3554583570,10080,10080,10090,10070,2859
20230912,093400,3525769870,10080,10090,10090,10080,2338
20230912,093300,3502191570,10090,10080,10090,10060,2409
20230912,093200,3477930050,10080,10100,10120,10080,1371
20230912,093100,3464094540,10090,10090,10100,10060,3427
20230912,093000,3429537890,10090,10070,10100,10040,7415
20230912,092900,3354891340,10040,10060,10090,10040,12269
20230912,092800,3231530720,10050,10080,10080,10050,11345
20230912,092700,3117330340,10070,10100,10100,10070,2607
20230912,092600,3091046310,10080,10110,10120,10080,6353
20230912,092500,3026897990,10120,10150,10150,10120,4695
20230912,092400,2979320800,10160,10170,10170,10150,5846
20230912,092300,2919947230,10170,10220,10220,10170,8344
20230912,092200,2834893300,10220,10220,10230,10200,4086
20230912,092100,2793147810,10210,10270,10270,10200,6887
20230912,092000,2722659320,10260,10160,10260,10150,25105
20230912,091900,2466021040,10160,10150,10180,10150,2668
20230912,091800,2438925400,10180,10140,10190,10110,3498
20230912,091700,2403378040,10130,10080,10160,10080,14895
20230912,091600,2252621220,10050,10080,10120,10050,8331
20230912,091500,2168637780,10080,10080,10100,10040,11602
20230912,091400,2051881760,10080,10100,10110,10080,7080
20230912,091300,1980464620,10100,10120,10140,10100,6135
20230912,091200,1918447870,10120,10130,10150,10100,3970
20230912,091100,1878279920,10140,10100,10160,10100,3143
20230912,091000,1846471600,10110,10150,10150,10100,6691
20230912,090900,1778820520,10150,10200,10210,10120,8119
20230912,090800,1696158080,10190,10150,10200,10120,16937
20230912,090700,1523935900,10150,10170,10170,10130,6575
20230912,090600,1457214970,10160,10070,10170,10050,10677
20230912,090500,1349271210,10070,10120,10120,10060,8988
20230912,090400,1258662710,10100,10100,10140,10090,8267
20230912,090300,1175017380,10100,10100,10100,10030,31473
20230912,090200,857999470,10110,10160,10170,10100,9190
20230912,090100,764956200,10160,10130,10180,10080,25204
20230912,090000,510075040,10130,10190,10200,10110,49685