stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230919,200900,16271341200,9770,9770,9770,9770,23998
20230919,200800,16271341200,9770,9770,9770,9770,0
20230919,200700,16271341200,9770,9770,9770,9770,0
20230919,200600,16271341200,9770,9770,9770,9770,0
20230919,200500,16271341200,9770,9770,9770,9770,0
20230919,200400,16271341200,9770,9770,9770,9770,0
20230919,200300,16271341200,9770,9770,9770,9770,0
20230919,200200,16271341200,9770,9770,9770,9770,0
20230919,200100,16271341200,9770,9770,9770,9770,0
20230919,200000,16271341200,9770,9770,9770,9770,0
20230919,195900,16271341200,9770,9770,9770,9770,0
20230919,195800,16271341200,9770,9770,9770,9770,0
20230919,195700,16271341200,9770,9770,9770,9770,0
20230919,195600,16271341200,9770,9770,9770,9770,0
20230919,195500,16271341200,9770,9770,9770,9770,0
20230919,195400,16271341200,9770,9770,9770,9770,0
20230919,195300,16271341200,9770,9770,9770,9770,0
20230919,195200,16271341200,9770,9770,9770,9770,0
20230919,195100,16271341200,9770,9770,9770,9770,0
20230919,195000,16271341200,9770,9770,9770,9770,0
20230919,194900,16271341200,9770,9770,9770,9770,0
20230919,194800,16271341200,9770,9770,9770,9770,0
20230919,194700,16271341200,9770,9770,9770,9770,0
20230919,194600,16271341200,9770,9770,9770,9770,0
20230919,194500,16271341200,9770,9770,9770,9770,0
20230919,194400,16271341200,9770,9770,9770,9770,0
20230919,194300,16271341200,9770,9770,9770,9770,0
20230919,194200,16271341200,9770,9770,9770,9770,0
20230919,194100,16271341200,9770,9770,9770,9770,0
20230919,194000,16271341200,9770,9770,9770,9770,0
20230919,193900,16271341200,9770,9770,9770,9770,23998
20230919,193800,16271341200,9770,9770,9770,9770,0
20230919,193700,16271341200,9770,9770,9770,9770,0
20230919,193600,16271341200,9770,9770,9770,9770,0
20230919,193500,16271341200,9770,9770,9770,9770,0
20230919,193400,16271341200,9770,9770,9770,9770,0
20230919,193300,16271341200,9770,9770,9770,9770,0
20230919,193200,16271341200,9770,9770,9770,9770,0
20230919,193100,16271341200,9770,9770,9770,9770,0
20230919,193000,16271341200,9770,9770,9770,9770,0
20230919,192900,16271341200,9770,9770,9770,9770,0
20230919,192800,16271341200,9770,9770,9770,9770,0
20230919,192700,16271341200,9770,9770,9770,9770,0
20230919,192600,16271341200,9770,9770,9770,9770,0
20230919,192500,16271341200,9770,9770,9770,9770,0
20230919,192400,16271341200,9770,9770,9770,9770,0
20230919,192300,16271341200,9770,9770,9770,9770,0
20230919,192200,16271341200,9770,9770,9770,9770,0
20230919,192100,16271341200,9770,9770,9770,9770,0
20230919,192000,16271341200,9770,9770,9770,9770,0
20230919,191900,16271341200,9770,9770,9770,9770,0
20230919,191800,16271341200,9770,9770,9770,9770,0
20230919,191700,16271341200,9770,9770,9770,9770,0
20230919,191600,16271341200,9770,9770,9770,9770,0
20230919,191500,16271341200,9770,9770,9770,9770,0
20230919,191400,16271341200,9770,9770,9770,9770,0
20230919,191300,16271341200,9770,9770,9770,9770,0
20230919,191200,16271341200,9770,9770,9770,9770,0
20230919,191100,16271341200,9770,9770,9770,9770,0
20230919,191000,16271341200,9770,9770,9770,9770,0
20230919,190900,16271341200,9770,9770,9770,9770,23998
20230919,190800,16271341200,9770,9770,9770,9770,0
20230919,190700,16271341200,9770,9770,9770,9770,0
20230919,190600,16271341200,9770,9770,9770,9770,0
20230919,190500,16271341200,9770,9770,9770,9770,0
20230919,190400,16271341200,9770,9770,9770,9770,0
20230919,190300,16271341200,9770,9770,9770,9770,0
20230919,190200,16271341200,9770,9770,9770,9770,0
20230919,190100,16271341200,9770,9770,9770,9770,0
20230919,190000,16271341200,9770,9770,9770,9770,0
20230919,185900,16271341200,9770,9770,9770,9770,0
20230919,185800,16271341200,9770,9770,9770,9770,0
20230919,185700,16271341200,9770,9770,9770,9770,0
20230919,185600,16271341200,9770,9770,9770,9770,0
20230919,185500,16271341200,9770,9770,9770,9770,0
20230919,185400,16271341200,9770,9770,9770,9770,0
20230919,185300,16271341200,9770,9770,9770,9770,0
20230919,185200,16271341200,9770,9770,9770,9770,0
20230919,185100,16271341200,9770,9770,9770,9770,0
20230919,185000,16271341200,9770,9770,9770,9770,0
20230919,184900,16271341200,9770,9770,9770,9770,0
20230919,184800,16271341200,9770,9770,9770,9770,0
20230919,184700,16271341200,9770,9770,9770,9770,0
20230919,184600,16271341200,9770,9770,9770,9770,0
20230919,184500,16271341200,9770,9770,9770,9770,0
20230919,184400,16271341200,9770,9770,9770,9770,0
20230919,184300,16271341200,9770,9770,9770,9770,0
20230919,184200,16271341200,9770,9770,9770,9770,0
20230919,184100,16271341200,9770,9770,9770,9770,0
20230919,184000,16271341200,9770,9770,9770,9770,0
20230919,183900,16271341200,9770,9770,9770,9770,23998
20230919,183800,16271341200,9770,9770,9770,9770,0
20230919,183700,16271341200,9770,9770,9770,9770,0
20230919,183600,16271341200,9770,9770,9770,9770,0
20230919,183500,16271341200,9770,9770,9770,9770,0
20230919,183400,16271341200,9770,9770,9770,9770,0
20230919,183300,16271341200,9770,9770,9770,9770,0
20230919,183200,16271341200,9770,9770,9770,9770,0
20230919,183100,16271341200,9770,9770,9770,9770,0
20230919,183000,16271341200,9770,9770,9770,9770,0
20230919,182900,16271341200,9770,9770,9770,9770,0
20230919,182800,16271341200,9770,9770,9770,9770,0
20230919,182700,16271341200,9770,9770,9770,9770,0
20230919,182600,16271341200,9770,9770,9770,9770,0
20230919,182500,16271341200,9770,9770,9770,9770,0
20230919,182400,16271341200,9770,9770,9770,9770,0
20230919,182300,16271341200,9770,9770,9770,9770,0
20230919,182200,16271341200,9770,9770,9770,9770,0
20230919,182100,16271341200,9770,9770,9770,9770,0
20230919,182000,16271341200,9770,9770,9770,9770,0
20230919,181900,16271341200,9770,9770,9770,9770,0
20230919,181800,16271341200,9770,9770,9770,9770,0
20230919,181700,16271341200,9770,9770,9770,9770,0
20230919,181600,16271341200,9770,9770,9770,9770,0
20230919,181500,16271341200,9770,9770,9770,9770,0
20230919,181400,16271341200,9770,9770,9770,9770,0
20230919,181300,16271341200,9770,9770,9770,9770,0
20230919,181200,16271341200,9770,9770,9770,9770,0
20230919,181100,16271341200,9770,9770,9770,9770,0
20230919,181000,16271341200,9770,9770,9770,9770,0
20230919,180900,16271341200,9770,9770,9770,9770,23998
20230919,180800,16271341200,9770,9770,9770,9770,0
20230919,180700,16271341200,9770,9770,9770,9770,0
20230919,180600,16271341200,9770,9770,9770,9770,0
20230919,180500,16271341200,9770,9770,9770,9770,0
20230919,180400,16271341200,9770,9770,9770,9770,0
20230919,180300,16271341200,9770,9770,9770,9770,0
20230919,180200,16271341200,9770,9770,9770,9770,0
20230919,180100,16271341200,9770,9770,9770,9770,0
20230919,180000,16271341200,9770,9770,9770,9770,0
20230919,175900,16271341200,9770,9770,9770,9770,0
20230919,175800,16271341200,9770,9770,9770,9770,0
20230919,175700,16271341200,9770,9770,9770,9770,0
20230919,175600,16271341200,9770,9770,9770,9770,0
20230919,175500,16271341200,9770,9770,9770,9770,0
20230919,175400,16271341200,9770,9770,9770,9770,0
20230919,175300,16271341200,9770,9770,9770,9770,0
20230919,175200,16271341200,9770,9770,9770,9770,0
20230919,175100,16271341200,9770,9770,9770,9770,0
20230919,175000,16271341200,9770,9770,9770,9770,0
20230919,174900,16271341200,9770,9770,9770,9770,0
20230919,174800,16271341200,9770,9770,9770,9770,0
20230919,174700,16271341200,9770,9770,9770,9770,0
20230919,174600,16271341200,9770,9770,9770,9770,0
20230919,174500,16271341200,9770,9770,9770,9770,0
20230919,174400,16271341200,9770,9770,9770,9770,0
20230919,174300,16271341200,9770,9770,9770,9770,0
20230919,174200,16271341200,9770,9770,9770,9770,0
20230919,174100,16271341200,9770,9770,9770,9770,0
20230919,174000,16271341200,9770,9770,9770,9770,0
20230919,173900,16271341200,9770,9770,9770,9770,23998
20230919,173800,16271341200,9770,9770,9770,9770,0
20230919,173700,16271341200,9770,9770,9770,9770,0
20230919,173600,16271341200,9770,9770,9770,9770,0
20230919,173500,16271341200,9770,9770,9770,9770,0
20230919,173400,16271341200,9770,9770,9770,9770,0
20230919,173300,16271341200,9770,9770,9770,9770,0
20230919,173200,16271341200,9770,9770,9770,9770,0
20230919,173100,16271341200,9770,9770,9770,9770,0
20230919,173000,16271341200,9770,9770,9770,9770,0
20230919,172900,16271341200,9770,9770,9770,9770,0
20230919,172800,16271341200,9770,9770,9770,9770,0
20230919,172700,16271341200,9770,9770,9770,9770,0
20230919,172600,16271341200,9770,9770,9770,9770,0
20230919,172500,16271341200,9770,9770,9770,9770,0
20230919,172400,16271341200,9770,9770,9770,9770,0
20230919,172300,16271341200,9770,9770,9770,9770,0
20230919,172200,16271341200,9770,9770,9770,9770,0
20230919,172100,16271341200,9770,9770,9770,9770,0
20230919,172000,16271341200,9770,9770,9770,9770,0
20230919,171900,16271341200,9770,9770,9770,9770,0
20230919,171800,16271341200,9770,9770,9770,9770,0
20230919,171700,16271341200,9770,9770,9770,9770,0
20230919,171600,16271341200,9770,9770,9770,9770,0
20230919,171500,16271341200,9770,9770,9770,9770,0
20230919,171400,16271341200,9770,9770,9770,9770,0
20230919,171300,16271341200,9770,9770,9770,9770,0
20230919,171200,16271341200,9770,9770,9770,9770,0
20230919,171100,16271341200,9770,9770,9770,9770,0
20230919,171000,16271341200,9770,9770,9770,9770,0
20230919,170900,16271341200,9770,9770,9770,9770,23998
20230919,170800,16271341200,9770,9770,9770,9770,0
20230919,170700,16271341200,9770,9770,9770,9770,0
20230919,170600,16271341200,9770,9770,9770,9770,0
20230919,170500,16271341200,9770,9770,9770,9770,0
20230919,170400,16271341200,9770,9770,9770,9770,0
20230919,170300,16271341200,9770,9770,9770,9770,0
20230919,170200,16271341200,9770,9770,9770,9770,0
20230919,170100,16271341200,9770,9770,9770,9770,0
20230919,170000,16271341200,9770,9770,9770,9770,0
20230919,165900,16271341200,9770,9770,9770,9770,0
20230919,165800,16271341200,9770,9770,9770,9770,0
20230919,165700,16271341200,9770,9770,9770,9770,0
20230919,165600,16271341200,9770,9770,9770,9770,0
20230919,165500,16271341200,9770,9770,9770,9770,0
20230919,165400,16271341200,9770,9770,9770,9770,0
20230919,165300,16271341200,9770,9770,9770,9770,0
20230919,165200,16271341200,9770,9770,9770,9770,0
20230919,165100,16271341200,9770,9770,9770,9770,0
20230919,165000,16271341200,9770,9770,9770,9770,0
20230919,164900,16271341200,9770,9770,9770,9770,0
20230919,164800,16271341200,9770,9770,9770,9770,0
20230919,164700,16271341200,9770,9770,9770,9770,0
20230919,164600,16271341200,9770,9770,9770,9770,0
20230919,164500,16271341200,9770,9770,9770,9770,0
20230919,164400,16271341200,9770,9770,9770,9770,0
20230919,164300,16271341200,9770,9770,9770,9770,0
20230919,164200,16271341200,9770,9770,9770,9770,0
20230919,164100,16271341200,9770,9770,9770,9770,0
20230919,164000,16271341200,9770,9770,9770,9770,0
20230919,163900,16271341200,9770,9770,9770,9770,23998
20230919,163800,16271341200,9770,9770,9770,9770,0
20230919,163700,16271341200,9770,9770,9770,9770,0
20230919,163600,16271341200,9770,9770,9770,9770,0
20230919,163500,16271341200,9770,9770,9770,9770,0
20230919,163400,16271341200,9770,9770,9770,9770,0
20230919,163300,16271341200,9770,9770,9770,9770,0
20230919,163200,16271341200,9770,9770,9770,9770,0
20230919,163100,16271341200,9770,9770,9770,9770,0
20230919,163000,16271341200,9770,9770,9770,9770,0
20230919,162900,16271341200,9770,9770,9770,9770,0
20230919,162800,16271341200,9770,9770,9770,9770,0
20230919,162700,16271341200,9770,9770,9770,9770,0
20230919,162600,16271341200,9770,9770,9770,9770,0
20230919,162500,16271341200,9770,9770,9770,9770,0
20230919,162400,16271341200,9770,9770,9770,9770,0
20230919,162300,16271341200,9770,9770,9770,9770,0
20230919,162200,16271341200,9770,9770,9770,9770,0
20230919,162100,16271341200,9770,9770,9770,9770,0
20230919,162000,16271341200,9770,9770,9770,9770,0
20230919,161900,16271341200,9770,9770,9770,9770,0
20230919,161800,16271341200,9770,9770,9770,9770,0
20230919,161700,16271341200,9770,9770,9770,9770,0
20230919,161600,16271341200,9770,9770,9770,9770,0
20230919,161500,16271341200,9770,9770,9770,9770,0
20230919,161400,16271341200,9770,9770,9770,9770,0
20230919,161300,16271341200,9770,9770,9770,9770,0
20230919,161200,16271341200,9770,9770,9770,9770,0
20230919,161100,16271341200,9770,9770,9770,9770,0
20230919,161000,16271341200,9770,9770,9770,9770,0
20230919,160900,16271341200,9770,9770,9770,9770,23998
20230919,160800,16271341200,9770,9770,9770,9770,0
20230919,160700,16271341200,9770,9770,9770,9770,0
20230919,160600,16271341200,9770,9770,9770,9770,0
20230919,160500,16271341200,9770,9770,9770,9770,0
20230919,160400,16271341200,9770,9770,9770,9770,0
20230919,160300,16271341200,9770,9770,9770,9770,0
20230919,160200,16271341200,9770,9770,9770,9770,0
20230919,160100,16271341200,9770,9770,9770,9770,0
20230919,160000,16271341200,9770,9770,9770,9770,0
20230919,155900,16271341200,9770,9770,9770,9770,0
20230919,155800,16271341200,9770,9770,9770,9770,0
20230919,155700,16271341200,9770,9770,9770,9770,0
20230919,155600,16271341200,9770,9770,9770,9770,0
20230919,155500,16271341200,9770,9770,9770,9770,0
20230919,155400,16271341200,9770,9770,9770,9770,0
20230919,155300,16271341200,9770,9770,9770,9770,0
20230919,155200,16271341200,9770,9770,9770,9770,0
20230919,155100,16271341200,9770,9770,9770,9770,0
20230919,155000,16271341200,9770,9770,9770,9770,0
20230919,154900,16271341200,9770,9770,9770,9770,0
20230919,154800,16271341200,9770,9770,9770,9770,0
20230919,154700,16271341200,9770,9770,9770,9770,0
20230919,154600,16271341200,9770,9770,9770,9770,0
20230919,154500,16271341200,9770,9770,9770,9770,0
20230919,154400,16271341200,9770,9770,9770,9770,0
20230919,154300,16271341200,9770,9770,9770,9770,0
20230919,154200,16271341200,9770,9770,9770,9770,0
20230919,154100,16271341200,9770,9770,9770,9770,0
20230919,154000,16271341200,9770,9770,9770,9770,0
20230919,153900,16271341200,9770,9770,9770,9770,23998
20230919,153800,16271341200,9770,9770,9770,9770,0
20230919,153700,16271341200,9770,9770,9770,9770,0
20230919,153600,16271341200,9770,9770,9770,9770,0
20230919,153500,16271341200,9770,9770,9770,9770,0
20230919,153400,16271341200,9770,9770,9770,9770,0
20230919,153300,16271341200,9770,9770,9770,9770,0
20230919,153200,16271341200,9770,9770,9770,9770,0
20230919,153100,16271341200,9770,9770,9770,9770,0
20230919,153000,16271341200,9770,9770,9770,9770,23998
20230919,152900,16036880740,9850,9850,9850,9850,0
20230919,152800,16036880740,9850,9850,9850,9850,0
20230919,152700,16036880740,9850,9850,9850,9850,0
20230919,152600,16036880740,9850,9850,9850,9850,0
20230919,152500,16036880740,9850,9850,9850,9850,0
20230919,152400,16036880740,9850,9850,9850,9850,0
20230919,152300,16036880740,9850,9850,9850,9850,0
20230919,152200,16036880740,9850,9850,9850,9850,0
20230919,152100,16036880740,9850,9850,9850,9850,0
20230919,152000,16036880740,9850,9850,9850,9850,0
20230919,151900,16036880740,9850,9820,9860,9780,15353
20230919,151800,15886079580,9810,9780,9810,9760,11046
20230919,151700,15777976650,9780,9790,9800,9770,5183
20230919,151600,15727275560,9800,9800,9810,9790,3187
20230919,151500,15696048970,9800,9810,9820,9790,4150
20230919,151400,15655355220,9810,9830,9830,9810,1710
20230919,151300,15638568470,9830,9770,9830,9760,2354
20230919,151200,15615528340,9770,9810,9810,9750,4432
20230919,151100,15572175570,9820,9850,9850,9810,8851
20230919,151000,15485179460,9850,9840,9860,9840,28396
20230919,150900,15205494040,9840,9830,9850,9820,5308
20230919,150800,15153281080,9830,9820,9840,9820,4779
20230919,150700,15106278680,9820,9820,9830,9810,2062
20230919,150600,15086031290,9820,9840,9850,9820,4198
20230919,150500,15044772030,9840,9800,9850,9790,12705
20230919,150400,14919755510,9790,9770,9800,9770,2640
20230919,150300,14893908580,9770,9780,9790,9750,5190
20230919,150200,14843235950,9760,9770,9780,9750,2363
20230919,150100,14820161670,9750,9770,9770,9750,3050
20230919,150000,14790397360,9760,9780,9780,9760,3286
20230919,145900,14758299710,9770,9790,9790,9770,1853
20230919,145800,14740188500,9790,9780,9790,9770,1687
20230919,145700,14723694060,9780,9770,9790,9760,5230
20230919,145600,14672571350,9780,9790,9790,9770,6815
20230919,145500,14605933410,9790,9820,9820,9790,3451
20230919,145400,14572114510,9810,9810,9840,9800,7027
20230919,145300,14503128070,9820,9800,9830,9790,7051
20230919,145200,14433996620,9820,9810,9830,9800,7366
20230919,145100,14361731710,9810,9850,9860,9800,5191
20230919,145000,14310700090,9860,9890,9900,9850,24362
20230919,144900,14070139430,9900,9850,9900,9830,44965
20230919,144800,13625808360,9850,9790,9850,9790,11453
20230919,144700,13513351560,9810,9790,9820,9780,6805
20230919,144600,13446667260,9790,9810,9820,9790,5655
20230919,144500,13391204820,9800,9770,9820,9770,9804
20230919,144400,13295130350,9750,9780,9810,9750,6799
20230919,144300,13228653570,9750,9740,9770,9730,7684
20230919,144200,13153748840,9730,9760,9780,9730,8076
20230919,144100,13074934500,9790,9850,9870,9770,37080
20230919,144000,12710996100,9840,9790,9850,9780,16816
20230919,143900,12545955870,9780,9790,9810,9780,12494
20230919,143800,12423629630,9780,9770,9840,9770,23214
20230919,143700,12196085710,9780,9760,9800,9760,39258
20230919,143600,11811988720,9770,9640,9780,9630,35779
20230919,143500,11464316580,9640,9650,9660,9620,4643
20230919,143400,11419607360,9650,9650,9670,9620,2830
20230919,143300,11392297660,9620,9610,9650,9610,3161
20230919,143200,11361870310,9610,9620,9620,9610,930
20230919,143100,11352932960,9610,9600,9620,9600,2590
20230919,143000,11328034690,9600,9610,9620,9600,1309
20230919,142900,11315455210,9610,9650,9650,9600,2423
20230919,142800,11292133660,9640,9670,9670,9640,3152
20230919,142700,11261679890,9650,9660,9660,9650,3717
20230919,142600,11225778740,9660,9650,9690,9650,7637
20230919,142500,11151895700,9660,9620,9660,9600,6140
20230919,142400,11092823470,9620,9670,9670,9610,7238
20230919,142300,11023022160,9670,9710,9710,9670,4782
20230919,142200,10976670060,9710,9690,9750,9680,12990
20230919,142100,10850479180,9690,9640,9700,9640,8542
20230919,142000,10767840340,9650,9650,9650,9630,5131
20230919,141900,10718357130,9650,9620,9650,9620,13939
20230919,141800,10583995730,9620,9570,9650,9570,10837
20230919,141700,10479753410,9560,9540,9570,9530,2446
20230919,141600,10456385650,9540,9520,9540,9510,1037
20230919,141500,10446503800,9510,9500,9510,9500,147
20230919,141400,10445107130,9500,9530,9530,9500,427
20230919,141300,10441050420,9500,9480,9540,9480,1936
20230919,141200,10422673890,9480,9480,9490,9480,1103
20230919,141100,10412214900,9470,9470,9470,9470,6759
20230919,141000,10348207170,9430,9480,9480,9430,11
20230919,140900,10348103190,9430,9420,9500,9420,1169
20230919,140800,10337024190,9420,9400,9420,9390,2215
20230919,140700,10316198080,9400,9380,9400,9380,489
20230919,140600,10311608350,9380,9380,9380,9370,318
20230919,140500,10308625540,9380,9360,9380,9360,188
20230919,140400,10306864760,9370,9350,9370,9350,7902
20230919,140300,10232920680,9350,9340,9350,9330,882
20230919,140200,10224686250,9340,9350,9350,9340,1061
20230919,140100,10214776350,9350,9350,9350,9340,123
20230919,140000,10213627090,9340,9340,9350,9340,285
20230919,135900,10210965100,9340,9330,9340,9330,667
20230919,135800,10204735870,9330,9330,9330,9330,340
20230919,135700,10201563670,9330,9320,9340,9320,273
20230919,135600,10199016770,9320,9320,9320,9320,38
20230919,135500,10198662610,9340,9310,9340,9310,420
20230919,135400,10194750140,9310,9310,9320,9310,1688
20230919,135300,10179032720,9310,9310,9320,9310,1502
20230919,135200,10165047280,9310,9320,9340,9310,2432
20230919,135100,10142391260,9310,9310,9340,9310,794
20230919,135000,10134991230,9310,9330,9330,9310,1138
20230919,134900,10124388950,9320,9330,9340,9320,2202
20230919,134800,10103847760,9340,9360,9360,9340,3198
20230919,134700,10073969610,9380,9360,9380,9350,2748
20230919,134600,10048232230,9370,9370,9380,9360,489
20230919,134500,10043654180,9360,9360,9380,9340,1396
20230919,134400,10030583950,9340,9350,9360,9330,921
20230919,134300,10021968550,9330,9320,9350,9320,510
20230919,134200,10017210250,9320,9320,9350,9310,2448
20230919,134100,9994398010,9350,9330,9350,9320,1193
20230919,134000,9983271740,9330,9350,9350,9330,2222
20230919,133900,9962537720,9350,9330,9350,9330,215
20230919,133800,9960529000,9340,9350,9360,9330,1378
20230919,133700,9947651250,9360,9360,9360,9350,201
20230919,133600,9945769900,9360,9350,9360,9340,929
20230919,133500,9937089610,9340,9360,9360,9340,440
20230919,133400,9932975600,9350,9350,9370,9310,1110
20230919,133300,9922634100,9360,9350,9360,9300,16164
20230919,133200,9772063720,9350,9400,9410,9350,11103
20230919,133100,9667993060,9410,9420,9430,9400,3438
20230919,133000,9635634840,9430,9430,9440,9420,5872
20230919,132900,9580270570,9430,9460,9460,9430,7625
20230919,132800,9508245070,9460,9470,9470,9460,6307
20230919,132700,9448578810,9460,9480,9480,9460,1397
20230919,132600,9435359720,9490,9480,9490,9470,1140
20230919,132500,9424551650,9480,9470,9480,9460,1720
20230919,132400,9408266350,9460,9480,9480,9460,620
20230919,132300,9402400080,9480,9470,9480,9460,183
20230919,132200,9400666910,9460,9470,9470,9460,1606
20230919,132100,9385464210,9470,9490,9490,9470,1585
20230919,132000,9370454230,9470,9480,9490,9470,1745
20230919,131900,9353919980,9480,9490,9490,9480,951
20230919,131800,9344904280,9490,9490,9490,9480,9286
20230919,131700,9256821020,9500,9530,9530,9500,427
20230919,131600,9252764150,9540,9530,9550,9530,211
20230919,131500,9250752630,9490,9520,9520,9490,3389
20230919,131400,9218545070,9510,9520,9530,9510,533
20230919,131300,9213474680,9530,9540,9540,9530,5
20230919,131200,9213427020,9530,9540,9540,9530,305
20230919,131100,9210517860,9540,9540,9540,9510,1003
20230919,131000,9200949270,9500,9500,9540,9500,21
20230919,130900,9200749560,9540,9540,9540,9490,7934
20230919,130800,9125346240,9510,9510,9530,9510,696
20230919,130700,9118723340,9510,9510,9520,9510,1815
20230919,130600,9101454030,9510,9520,9520,9510,315
20230919,130500,9098458270,9520,9520,9520,9510,118
20230919,130400,9097334960,9520,9520,9520,9520,187
20230919,130300,9095554720,9520,9530,9540,9520,223
20230919,130200,9093430670,9530,9540,9540,9530,534
20230919,130100,9088337690,9540,9530,9550,9530,932
20230919,130000,9079445750,9530,9540,9540,9530,107
20230919,125900,9078425020,9540,9540,9540,9540,54
20230919,125800,9077909860,9540,9530,9540,9530,301
20230919,125700,9075039490,9530,9530,9530,9530,336
20230919,125600,9071837410,9530,9510,9530,9510,1492
20230919,125500,9057626750,9510,9530,9540,9510,639
20230919,125400,9051545350,9520,9530,9540,9520,288
20230919,125300,9048800570,9540,9530,9540,9530,10
20230919,125200,9048705180,9540,9550,9550,9500,2755
20230919,125100,9022532570,9500,9500,9520,9500,1778
20230919,125000,9005624840,9500,9510,9510,9500,5703
20230919,124900,8951394820,9510,9520,9540,9510,115
20230919,124800,8950300400,9520,9520,9530,9520,236
20230919,124700,8948053670,9520,9530,9560,9520,650
20230919,124600,8941854810,9530,9520,9530,9520,66
20230919,124500,8941226090,9520,9520,9520,9520,791
20230919,124400,8933695770,9520,9540,9540,9520,2089
20230919,124300,8913804810,9530,9520,9530,9520,122
20230919,124200,8912642670,9530,9530,9540,9520,408
20230919,124100,8908754540,9530,9520,9530,9520,507
20230919,124000,8903922960,9520,9530,9530,9520,91
20230919,123900,8903056590,9520,9520,9520,9520,610
20230919,123800,8897249390,9520,9540,9540,9520,154
20230919,123700,8895782940,9520,9540,9540,9520,466
20230919,123600,8891341500,9540,9520,9540,9520,510
20230919,123500,8886484180,9520,9540,9540,9520,84
20230919,123400,8885683840,9540,9540,9540,9520,159
20230919,123300,8884169380,9540,9520,9540,9510,1969
20230919,123200,8865416610,9520,9510,9540,9510,275
20230919,123100,8862796460,9510,9510,9520,9510,2080
20230919,123000,8842994960,9510,9560,9560,9510,3214
20230919,122900,8812382310,9520,9520,9560,9520,232
20230919,122800,8810169460,9520,9520,9560,9520,619
20230919,122700,8804273590,9520,9530,9570,9520,3673
20230919,122600,8769281700,9530,9520,9570,9520,1592
20230919,122500,8754105990,9520,9530,9530,9520,3477
20230919,122400,8720973450,9530,9540,9540,9530,537
20230919,122300,8715853530,9540,9530,9540,9530,2128
20230919,122200,8695553090,9530,9530,9540,9530,184
20230919,122100,8693798870,9530,9530,9540,9530,533
20230919,122000,8688714130,9530,9530,9570,9530,1221
20230919,121900,8677071140,9530,9530,9540,9530,663
20230919,121800,8670751320,9530,9530,9540,9530,3219
20230919,121700,8640073250,9530,9540,9540,9530,2040
20230919,121600,8620615280,9540,9560,9560,9540,403
20230919,121500,8616770530,9540,9570,9570,9540,577
20230919,121400,8611260070,9550,9550,9570,9550,438
20230919,121300,8607075850,9550,9570,9570,9550,205
20230919,121200,8605115090,9570,9570,9570,9570,10
20230919,121100,8605019390,9570,9550,9570,9540,1267
20230919,121000,8592932110,9550,9560,9560,9550,1861
20230919,120900,8575157420,9570,9600,9600,9570,105
20230919,120800,8574152490,9600,9600,9600,9550,267
20230919,120700,8571599210,9590,9550,9590,9550,739
20230919,120600,8564519050,9560,9570,9570,9550,184
20230919,120500,8562761590,9570,9590,9590,9560,23
20230919,120400,8562541400,9590,9570,9590,9550,184
20230919,120300,8560783550,9580,9600,9600,9540,51
20230919,120200,8560294820,9540,9550,9600,9540,2853
20230919,120100,8533037700,9540,9540,9550,9540,2016
20230919,120000,8513804060,9540,9540,9550,9540,1349
20230919,115900,8500934590,9540,9550,9550,9540,1496
20230919,115800,8486647820,9550,9550,9550,9550,204
20230919,115700,8484699620,9550,9550,9550,9550,1154
20230919,115600,8473678920,9550,9550,9550,9550,925
20230919,115500,8464845170,9550,9560,9570,9550,8041
20230919,115400,8388012410,9560,9560,9590,9560,2640
20230919,115300,8362759850,9560,9580,9590,9560,2137
20230919,115200,8342314180,9580,9570,9590,9570,13
20230919,115100,8342189550,9570,9570,9580,9570,1080
20230919,115000,8331853940,9570,9590,9590,9570,8436
20230919,114900,8251030660,9590,9600,9600,9590,1683
20230919,114800,8234889880,9600,9600,9640,9600,970
20230919,114700,8225577750,9600,9660,9660,9600,6840
20230919,114600,8159735850,9660,9630,9660,9620,5772
20230919,114500,8104062260,9610,9610,9630,9600,902
20230919,114400,8095389080,9600,9600,9600,9600,6
20230919,114300,8095331480,9600,9600,9610,9590,1189
20230919,114200,8083917070,9600,9600,9610,9600,145
20230919,114100,8082524610,9600,9600,9600,9580,3772
20230919,114000,8046314450,9590,9610,9610,9590,1181
20230919,113900,8034984830,9610,9600,9610,9600,2981
20230919,113800,8006357170,9580,9590,9590,9580,117
20230919,113700,8005236120,9600,9600,9600,9600,716
20230919,113600,7998362520,9600,9600,9600,9590,161
20230919,113500,7996817920,9600,9600,9600,9590,3
20230919,113400,7996789130,9590,9600,9600,9590,2130
20230919,113300,7976351950,9590,9590,9600,9590,470
20230919,113200,7971844640,9600,9580,9600,9580,815
20230919,113100,7964036130,9590,9580,9590,9580,700
20230919,113000,7957327130,9580,9580,9600,9580,921
20230919,112900,7948497950,9580,9590,9590,9580,2453
20230919,112800,7924974600,9590,9600,9600,9590,67
20230919,112700,7924331880,9590,9590,9590,9590,127
20230919,112600,7923113950,9590,9610,9610,9590,866
20230919,112500,7914802420,9600,9600,9610,9590,1001
20230919,112400,7905192800,9600,9610,9610,9590,326
20230919,112300,7902064250,9600,9610,9610,9600,668
20230919,112200,7895651370,9610,9600,9610,9590,1102
20230919,112100,7885072230,9600,9590,9600,9590,1828
20230919,112000,7867537030,9590,9600,9600,9590,459
20230919,111900,7863135070,9610,9610,9610,9610,1
20230919,111800,7863125460,9590,9590,9590,9590,1632
20230919,111700,7847474580,9590,9560,9600,9560,402
20230919,111600,7843619160,9560,9560,9600,9560,1468
20230919,111500,7829537790,9560,9590,9590,9560,1092
20230919,111400,7819087130,9570,9590,9610,9570,3505
20230919,111300,7785505690,9590,9590,9590,9590,146
20230919,111200,7784105550,9610,9590,9610,9590,986
20230919,111100,7774645730,9590,9590,9590,9580,7
20230919,111000,7774578640,9580,9570,9580,9570,1704
20230919,110900,7758270890,9570,9570,9580,9570,1127
20230919,110800,7747485390,9570,9580,9580,9570,753
20230919,110700,7740275810,9580,9580,9580,9570,320
20230919,110600,7737212140,9590,9580,9590,9580,202
20230919,110500,7735275670,9580,9600,9610,9570,2218
20230919,110400,7714021410,9600,9580,9600,9570,297
20230919,110300,7711175170,9570,9600,9600,9570,2275
20230919,110200,7689387400,9600,9610,9610,9580,464
20230919,110100,7684933030,9600,9600,9630,9580,641
20230919,110000,7678777120,9580,9590,9590,9570,2709
20230919,105900,7652825400,9580,9580,9590,9580,2222
20230919,105800,7631537640,9580,9600,9600,9580,2359
20230919,105700,7608913780,9600,9620,9620,9590,1588
20230919,105600,7593661070,9610,9610,9620,9610,265
20230919,105500,7591114390,9620,9640,9640,9610,1918
20230919,105400,7572665310,9630,9640,9640,9630,579
20230919,105300,7567083770,9640,9660,9660,9640,617
20230919,105200,7561130840,9640,9660,9660,9640,2065
20230919,105100,7541202620,9650,9650,9660,9650,333
20230919,105000,7537988530,9650,9690,9690,9650,2165
20230919,104900,7517073150,9680,9690,9690,9670,404
20230919,104800,7513162170,9690,9690,9700,9660,4426
20230919,104700,7470305590,9690,9700,9700,9680,1478
20230919,104600,7455982940,9690,9690,9700,9690,880
20230919,104500,7447449650,9680,9690,9690,9670,575
20230919,104400,7441884060,9690,9700,9700,9690,2579
20230919,104300,7416887700,9700,9700,9710,9690,2642
20230919,104200,7391251090,9700,9700,9710,9690,2408
20230919,104100,7367882360,9700,9690,9720,9690,3990
20230919,104000,7329180720,9690,9680,9690,9660,1003
20230919,103900,7319476790,9680,9670,9700,9670,3393
20230919,103800,7286616550,9660,9580,9660,9580,4987
20230919,103700,7238509340,9580,9580,9580,9580,336
20230919,103600,7235290460,9580,9610,9620,9570,663
20230919,103500,7228928480,9620,9590,9620,9570,1663
20230919,103400,7212966520,9590,9610,9610,9590,1204
20230919,103300,7201413720,9610,9570,9610,9560,1072
20230919,103200,7191131120,9570,9560,9580,9560,1237
20230919,103100,7179294900,9560,9570,9570,9560,3085
20230919,103000,7149787620,9570,9590,9600,9570,4483
20230919,102900,7106816950,9600,9610,9620,9600,925
20230919,102800,7097936610,9610,9620,9640,9610,514
20230919,102700,7092992740,9640,9600,9640,9590,2167
20230919,102600,7072151860,9600,9600,9610,9600,444
20230919,102500,7067889410,9600,9620,9620,9600,2120
20230919,102400,7047535230,9610,9600,9610,9600,1285
20230919,102300,7035197470,9600,9620,9620,9600,416
20230919,102200,7031199510,9610,9610,9620,9610,541
20230919,102100,7026000380,9610,9610,9620,9610,459
20230919,102000,7021588360,9620,9610,9620,9610,188
20230919,101900,7019781660,9600,9610,9610,9600,415
20230919,101800,7015793540,9600,9600,9600,9590,893
20230919,101700,7007220750,9600,9600,9600,9590,747
20230919,101600,7000052130,9600,9620,9630,9600,2689
20230919,101500,6974222950,9620,9620,9630,9620,783
20230919,101400,6966690470,9620,9640,9640,9620,664
20230919,101300,6960299930,9620,9630,9630,9620,1223
20230919,101200,6948530660,9620,9630,9640,9620,651
20230919,101100,6942266920,9620,9620,9630,9610,1250
20230919,101000,6930246820,9620,9640,9640,9620,1473
20230919,100900,6916064630,9640,9650,9650,9630,1707
20230919,100800,6899604640,9650,9680,9680,9640,2134
20230919,100700,6879008050,9660,9650,9680,9650,6355
20230919,100600,6817560380,9650,9640,9650,9630,2100
20230919,100500,6797312280,9640,9620,9640,9620,1132
20230919,100400,6786413600,9620,9600,9620,9590,909
20230919,100300,6777683620,9600,9580,9600,9580,487
20230919,100200,6773013130,9590,9600,9600,9580,2579
20230919,100100,6748286410,9600,9580,9610,9580,991
20230919,100000,6738778950,9580,9590,9590,9570,4287
20230919,095900,6697697880,9590,9580,9590,9570,443
20230919,095800,6693452400,9580,9600,9600,9580,1154
20230919,095700,6682390380,9580,9550,9580,9550,682
20230919,095600,6675869910,9570,9550,9570,9550,235
20230919,095500,6673622970,9550,9560,9570,9550,2554
20230919,095400,6649209430,9560,9580,9580,9560,705
20230919,095300,6642463440,9600,9600,9600,9570,1796
20230919,095200,6625248720,9600,9580,9600,9580,531
20230919,095100,6620156400,9600,9600,9600,9570,1051
20230919,095000,6610083000,9600,9570,9600,9560,2068
20230919,094900,6590291040,9570,9620,9620,9570,4338
20230919,094800,6548751850,9620,9650,9660,9620,8483
20230919,094700,6466924080,9650,9660,9670,9650,3458
20230919,094600,6433521920,9660,9650,9670,9650,2692
20230919,094500,6407539200,9650,9670,9680,9650,5236
20230919,094400,6356961590,9680,9660,9690,9650,16007
20230919,094300,6202122140,9670,9650,9690,9650,8450
20230919,094200,6120393050,9640,9620,9640,9620,1900
20230919,094100,6102095660,9600,9540,9610,9540,3967
20230919,094000,6064170090,9540,9560,9580,9540,3517
20230919,093900,6030586240,9560,9560,9580,9540,2220
20230919,093800,6009372200,9550,9560,9560,9540,6996
20230919,093700,5942538520,9560,9560,9560,9550,3718
20230919,093600,5906999750,9560,9570,9580,9560,3264
20230919,093500,5875783960,9570,9600,9600,9570,8727
20230919,093400,5792152010,9590,9590,9600,9580,2149
20230919,093300,5771535500,9590,9560,9590,9560,2589
20230919,093200,5746737290,9570,9600,9600,9560,4138
20230919,093100,5707115180,9600,9650,9660,9600,13892
20230919,093000,5573331860,9650,9670,9680,9650,3467
20230919,092900,5539843650,9670,9680,9700,9660,2412
20230919,092800,5516508800,9670,9640,9690,9640,3212
20230919,092700,5485461380,9650,9590,9650,9580,7386
20230919,092600,5414470270,9590,9570,9610,9560,16145
20230919,092500,5259909180,9560,9610,9610,9520,18720
20230919,092400,5080734140,9610,9670,9670,9610,16785
20230919,092300,4918939870,9670,9700,9700,9650,13996
20230919,092200,4783476240,9700,9720,9740,9700,7128
20230919,092100,4714222470,9720,9680,9740,9670,18562
20230919,092000,4534366850,9680,9720,9730,9680,16849
20230919,091900,4370876650,9720,9740,9770,9720,18491
20230919,091800,4190802730,9740,9850,9860,9740,44022
20230919,091700,3758970160,9840,9820,9850,9800,18167
20230919,091600,3580287020,9820,9810,9840,9770,10803
20230919,091500,3474474240,9840,9840,9850,9790,10243
20230919,091400,3373957790,9840,9800,9870,9780,24400
20230919,091300,3134310430,9800,9830,9860,9800,16383
20230919,091200,2973398590,9830,9850,9860,9810,25946
20230919,091100,2718157990,9850,9820,9870,9810,15531
20230919,091000,2565293650,9810,9890,9920,9810,56378
20230919,090900,2009211110,9890,9850,9900,9830,43258
20230919,090800,1582725490,9860,9750,9860,9750,56156
20230919,090700,1031622020,9750,9600,9760,9600,15846
20230919,090600,877918520,9600,9510,9600,9510,1836
20230919,090500,860364700,9510,9510,9540,9500,10385
20230919,090400,761617020,9510,9580,9580,9500,10867
20230919,090300,658068220,9580,9630,9630,9580,13316
20230919,090200,530117860,9630,9640,9690,9620,14196
20230919,090100,393316490,9640,9550,9660,9530,17173
20230919,090000,228166920,9550,9480,9550,9480,21436