stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230907,191900,42583358920,9640,9640,9640,9640,32356
20230907,191800,42583358920,9640,9640,9640,9640,0
20230907,191700,42583358920,9640,9640,9640,9640,0
20230907,191600,42583358920,9640,9640,9640,9640,0
20230907,191500,42583358920,9640,9640,9640,9640,0
20230907,191400,42583358920,9640,9640,9640,9640,0
20230907,191300,42583358920,9640,9640,9640,9640,0
20230907,191200,42583358920,9640,9640,9640,9640,0
20230907,191100,42583358920,9640,9640,9640,9640,0
20230907,191000,42583358920,9640,9640,9640,9640,0
20230907,190900,42583358920,9640,9640,9640,9640,0
20230907,190800,42583358920,9640,9640,9640,9640,0
20230907,190700,42583358920,9640,9640,9640,9640,0
20230907,190600,42583358920,9640,9640,9640,9640,0
20230907,190500,42583358920,9640,9640,9640,9640,0
20230907,190400,42583358920,9640,9640,9640,9640,0
20230907,190300,42583358920,9640,9640,9640,9640,0
20230907,190200,42583358920,9640,9640,9640,9640,0
20230907,190100,42583358920,9640,9640,9640,9640,0
20230907,190000,42583358920,9640,9640,9640,9640,0
20230907,185900,42583358920,9640,9640,9640,9640,0
20230907,185800,42583358920,9640,9640,9640,9640,0
20230907,185700,42583358920,9640,9640,9640,9640,0
20230907,185600,42583358920,9640,9640,9640,9640,0
20230907,185500,42583358920,9640,9640,9640,9640,0
20230907,185400,42583358920,9640,9640,9640,9640,0
20230907,185300,42583358920,9640,9640,9640,9640,0
20230907,185200,42583358920,9640,9640,9640,9640,0
20230907,185100,42583358920,9640,9640,9640,9640,0
20230907,185000,42583358920,9640,9640,9640,9640,0
20230907,184900,42583358920,9640,9640,9640,9640,32356
20230907,184800,42583358920,9640,9640,9640,9640,0
20230907,184700,42583358920,9640,9640,9640,9640,0
20230907,184600,42583358920,9640,9640,9640,9640,0
20230907,184500,42583358920,9640,9640,9640,9640,0
20230907,184400,42583358920,9640,9640,9640,9640,0
20230907,184300,42583358920,9640,9640,9640,9640,0
20230907,184200,42583358920,9640,9640,9640,9640,0
20230907,184100,42583358920,9640,9640,9640,9640,0
20230907,184000,42583358920,9640,9640,9640,9640,0
20230907,183900,42583358920,9640,9640,9640,9640,0
20230907,183800,42583358920,9640,9640,9640,9640,0
20230907,183700,42583358920,9640,9640,9640,9640,0
20230907,183600,42583358920,9640,9640,9640,9640,0
20230907,183500,42583358920,9640,9640,9640,9640,0
20230907,183400,42583358920,9640,9640,9640,9640,0
20230907,183300,42583358920,9640,9640,9640,9640,0
20230907,183200,42583358920,9640,9640,9640,9640,0
20230907,183100,42583358920,9640,9640,9640,9640,0
20230907,183000,42583358920,9640,9640,9640,9640,0
20230907,182900,42583358920,9640,9640,9640,9640,0
20230907,182800,42583358920,9640,9640,9640,9640,0
20230907,182700,42583358920,9640,9640,9640,9640,0
20230907,182600,42583358920,9640,9640,9640,9640,0
20230907,182500,42583358920,9640,9640,9640,9640,0
20230907,182400,42583358920,9640,9640,9640,9640,0
20230907,182300,42583358920,9640,9640,9640,9640,0
20230907,182200,42583358920,9640,9640,9640,9640,0
20230907,182100,42583358920,9640,9640,9640,9640,0
20230907,182000,42583358920,9640,9640,9640,9640,0
20230907,181900,42583358920,9640,9640,9640,9640,32356
20230907,181800,42583358920,9640,9640,9640,9640,0
20230907,181700,42583358920,9640,9640,9640,9640,0
20230907,181600,42583358920,9640,9640,9640,9640,0
20230907,181500,42583358920,9640,9640,9640,9640,0
20230907,181400,42583358920,9640,9640,9640,9640,0
20230907,181300,42583358920,9640,9640,9640,9640,0
20230907,181200,42583358920,9640,9640,9640,9640,0
20230907,181100,42583358920,9640,9640,9640,9640,0
20230907,181000,42583358920,9640,9640,9640,9640,0
20230907,180900,42583358920,9640,9640,9640,9640,0
20230907,180800,42583358920,9640,9640,9640,9640,0
20230907,180700,42583358920,9640,9640,9640,9640,0
20230907,180600,42583358920,9640,9640,9640,9640,0
20230907,180500,42583358920,9640,9640,9640,9640,0
20230907,180400,42583358920,9640,9640,9640,9640,0
20230907,180300,42583358920,9640,9640,9640,9640,0
20230907,180200,42583358920,9640,9640,9640,9640,0
20230907,180100,42583358920,9640,9640,9640,9640,0
20230907,180000,42583358920,9640,9640,9640,9640,0
20230907,175900,42583358920,9640,9640,9640,9640,0
20230907,175800,42583358920,9640,9640,9640,9640,0
20230907,175700,42583358920,9640,9640,9640,9640,0
20230907,175600,42583358920,9640,9640,9640,9640,0
20230907,175500,42583358920,9640,9640,9640,9640,0
20230907,175400,42583358920,9640,9640,9640,9640,0
20230907,175300,42583358920,9640,9640,9640,9640,0
20230907,175200,42583358920,9640,9640,9640,9640,0
20230907,175100,42583358920,9640,9640,9640,9640,0
20230907,175000,42583358920,9640,9640,9640,9640,0
20230907,174900,42583358920,9640,9640,9640,9640,32356
20230907,174800,42583358920,9640,9640,9640,9640,0
20230907,174700,42583358920,9640,9640,9640,9640,0
20230907,174600,42583358920,9640,9640,9640,9640,0
20230907,174500,42583358920,9640,9640,9640,9640,0
20230907,174400,42583358920,9640,9640,9640,9640,0
20230907,174300,42583358920,9640,9640,9640,9640,0
20230907,174200,42583358920,9640,9640,9640,9640,0
20230907,174100,42583358920,9640,9640,9640,9640,0
20230907,174000,42583358920,9640,9640,9640,9640,0
20230907,173900,42583358920,9640,9640,9640,9640,0
20230907,173800,42583358920,9640,9640,9640,9640,0
20230907,173700,42583358920,9640,9640,9640,9640,0
20230907,173600,42583358920,9640,9640,9640,9640,0
20230907,173500,42583358920,9640,9640,9640,9640,0
20230907,173400,42583358920,9640,9640,9640,9640,0
20230907,173300,42583358920,9640,9640,9640,9640,0
20230907,173200,42583358920,9640,9640,9640,9640,0
20230907,173100,42583358920,9640,9640,9640,9640,0
20230907,173000,42583358920,9640,9640,9640,9640,0
20230907,172900,42583358920,9640,9640,9640,9640,0
20230907,172800,42583358920,9640,9640,9640,9640,0
20230907,172700,42583358920,9640,9640,9640,9640,0
20230907,172600,42583358920,9640,9640,9640,9640,0
20230907,172500,42583358920,9640,9640,9640,9640,0
20230907,172400,42583358920,9640,9640,9640,9640,0
20230907,172300,42583358920,9640,9640,9640,9640,0
20230907,172200,42583358920,9640,9640,9640,9640,0
20230907,172100,42583358920,9640,9640,9640,9640,0
20230907,172000,42583358920,9640,9640,9640,9640,0
20230907,171900,42583358920,9640,9640,9640,9640,32356
20230907,171800,42583358920,9640,9640,9640,9640,0
20230907,171700,42583358920,9640,9640,9640,9640,0
20230907,171600,42583358920,9640,9640,9640,9640,0
20230907,171500,42583358920,9640,9640,9640,9640,0
20230907,171400,42583358920,9640,9640,9640,9640,0
20230907,171300,42583358920,9640,9640,9640,9640,0
20230907,171200,42583358920,9640,9640,9640,9640,0
20230907,171100,42583358920,9640,9640,9640,9640,0
20230907,171000,42583358920,9640,9640,9640,9640,0
20230907,170900,42583358920,9640,9640,9640,9640,0
20230907,170800,42583358920,9640,9640,9640,9640,0
20230907,170700,42583358920,9640,9640,9640,9640,0
20230907,170600,42583358920,9640,9640,9640,9640,0
20230907,170500,42583358920,9640,9640,9640,9640,0
20230907,170400,42583358920,9640,9640,9640,9640,0
20230907,170300,42583358920,9640,9640,9640,9640,0
20230907,170200,42583358920,9640,9640,9640,9640,0
20230907,170100,42583358920,9640,9640,9640,9640,0
20230907,170000,42583358920,9640,9640,9640,9640,0
20230907,165900,42583358920,9640,9640,9640,9640,0
20230907,165800,42583358920,9640,9640,9640,9640,0
20230907,165700,42583358920,9640,9640,9640,9640,0
20230907,165600,42583358920,9640,9640,9640,9640,0
20230907,165500,42583358920,9640,9640,9640,9640,0
20230907,165400,42583358920,9640,9640,9640,9640,0
20230907,165300,42583358920,9640,9640,9640,9640,0
20230907,165200,42583358920,9640,9640,9640,9640,0
20230907,165100,42583358920,9640,9640,9640,9640,0
20230907,165000,42583358920,9640,9640,9640,9640,0
20230907,164900,42583358920,9640,9640,9640,9640,32356
20230907,164800,42583358920,9640,9640,9640,9640,0
20230907,164700,42583358920,9640,9640,9640,9640,0
20230907,164600,42583358920,9640,9640,9640,9640,0
20230907,164500,42583358920,9640,9640,9640,9640,0
20230907,164400,42583358920,9640,9640,9640,9640,0
20230907,164300,42583358920,9640,9640,9640,9640,0
20230907,164200,42583358920,9640,9640,9640,9640,0
20230907,164100,42583358920,9640,9640,9640,9640,0
20230907,164000,42583358920,9640,9640,9640,9640,0
20230907,163900,42583358920,9640,9640,9640,9640,0
20230907,163800,42583358920,9640,9640,9640,9640,0
20230907,163700,42583358920,9640,9640,9640,9640,0
20230907,163600,42583358920,9640,9640,9640,9640,0
20230907,163500,42583358920,9640,9640,9640,9640,0
20230907,163400,42583358920,9640,9640,9640,9640,0
20230907,163300,42583358920,9640,9640,9640,9640,0
20230907,163200,42583358920,9640,9640,9640,9640,0
20230907,163100,42583358920,9640,9640,9640,9640,0
20230907,163000,42583358920,9640,9640,9640,9640,0
20230907,162900,42583358920,9640,9640,9640,9640,0
20230907,162800,42583358920,9640,9640,9640,9640,0
20230907,162700,42583358920,9640,9640,9640,9640,0
20230907,162600,42583358920,9640,9640,9640,9640,0
20230907,162500,42583358920,9640,9640,9640,9640,0
20230907,162400,42583358920,9640,9640,9640,9640,0
20230907,162300,42583358920,9640,9640,9640,9640,0
20230907,162200,42583358920,9640,9640,9640,9640,0
20230907,162100,42583358920,9640,9640,9640,9640,0
20230907,162000,42583358920,9640,9640,9640,9640,0
20230907,161900,42583358920,9640,9640,9640,9640,32356
20230907,161800,42583358920,9640,9640,9640,9640,0
20230907,161700,42583358920,9640,9640,9640,9640,0
20230907,161600,42583358920,9640,9640,9640,9640,0
20230907,161500,42583358920,9640,9640,9640,9640,0
20230907,161400,42583358920,9640,9640,9640,9640,0
20230907,161300,42583358920,9640,9640,9640,9640,0
20230907,161200,42583358920,9640,9640,9640,9640,0
20230907,161100,42583358920,9640,9640,9640,9640,0
20230907,161000,42583358920,9640,9640,9640,9640,0
20230907,160900,42583358920,9640,9640,9640,9640,0
20230907,160800,42583358920,9640,9640,9640,9640,0
20230907,160700,42583358920,9640,9640,9640,9640,0
20230907,160600,42583358920,9640,9640,9640,9640,0
20230907,160500,42583358920,9640,9640,9640,9640,0
20230907,160400,42583358920,9640,9640,9640,9640,0
20230907,160300,42583358920,9640,9640,9640,9640,0
20230907,160200,42583358920,9640,9640,9640,9640,0
20230907,160100,42583358920,9640,9640,9640,9640,0
20230907,160000,42583358920,9640,9640,9640,9640,0
20230907,155900,42583358920,9640,9640,9640,9640,0
20230907,155800,42583358920,9640,9640,9640,9640,0
20230907,155700,42583358920,9640,9640,9640,9640,0
20230907,155600,42583358920,9640,9640,9640,9640,0
20230907,155500,42583358920,9640,9640,9640,9640,0
20230907,155400,42583358920,9640,9640,9640,9640,0
20230907,155300,42583358920,9640,9640,9640,9640,0
20230907,155200,42583358920,9640,9640,9640,9640,0
20230907,155100,42583358920,9640,9640,9640,9640,0
20230907,155000,42583358920,9640,9640,9640,9640,0
20230907,154900,42583358920,9640,9640,9640,9640,32356
20230907,154800,42583358920,9640,9640,9640,9640,0
20230907,154700,42583358920,9640,9640,9640,9640,0
20230907,154600,42583358920,9640,9640,9640,9640,0
20230907,154500,42583358920,9640,9640,9640,9640,0
20230907,154400,42583358920,9640,9640,9640,9640,0
20230907,154300,42583358920,9640,9640,9640,9640,0
20230907,154200,42583358920,9640,9640,9640,9640,0
20230907,154100,42583358920,9640,9640,9640,9640,0
20230907,154000,42583358920,9640,9640,9640,9640,0
20230907,153900,42583358920,9640,9640,9640,9640,0
20230907,153800,42583358920,9640,9640,9640,9640,0
20230907,153700,42583358920,9640,9640,9640,9640,0
20230907,153600,42583358920,9640,9640,9640,9640,0
20230907,153500,42583358920,9640,9640,9640,9640,0
20230907,153400,42583358920,9640,9640,9640,9640,0
20230907,153300,42583358920,9640,9640,9640,9640,0
20230907,153200,42583358920,9640,9640,9640,9640,0
20230907,153100,42583358920,9640,9640,9640,9640,0
20230907,153000,42583358920,9640,9640,9640,9640,32356
20230907,152900,42271447080,9650,9650,9650,9650,0
20230907,152800,42271447080,9650,9650,9650,9650,0
20230907,152700,42271447080,9650,9650,9650,9650,0
20230907,152600,42271447080,9650,9650,9650,9650,0
20230907,152500,42271447080,9650,9650,9650,9650,0
20230907,152400,42271447080,9650,9650,9650,9650,0
20230907,152300,42271447080,9650,9650,9650,9650,0
20230907,152200,42271447080,9650,9650,9650,9650,0
20230907,152100,42271447080,9650,9650,9650,9650,0
20230907,152000,42271447080,9650,9650,9650,9650,0
20230907,151900,42271447080,9650,9670,9680,9640,17847
20230907,151800,42099019030,9670,9670,9670,9640,7611
20230907,151700,42025559240,9670,9640,9680,9640,11676
20230907,151600,41912826850,9630,9600,9630,9600,6706
20230907,151500,41848357750,9600,9630,9630,9600,2228
20230907,151400,41826941230,9630,9630,9630,9610,3089
20230907,151300,41797225920,9630,9640,9660,9620,5577
20230907,151200,41743479350,9650,9580,9650,9560,6040
20230907,151100,41685398600,9580,9540,9580,9520,8459
20230907,151000,41604598580,9540,9590,9590,9490,15298
20230907,150900,41458878970,9590,9570,9590,9560,3824
20230907,150800,41422274420,9570,9570,9570,9550,1855
20230907,150700,41404533710,9550,9530,9570,9530,3392
20230907,150600,41372187990,9520,9550,9550,9520,4621
20230907,150500,41328138400,9550,9530,9560,9530,1950
20230907,150400,41309525750,9530,9600,9600,9520,7174
20230907,150300,41241043540,9580,9540,9610,9530,10788
20230907,150200,41138004330,9540,9540,9550,9530,3122
20230907,150100,41108227540,9530,9550,9550,9520,4681
20230907,150000,41063607900,9550,9540,9550,9520,5324
20230907,145900,41012819990,9540,9500,9550,9500,7557
20230907,145800,40940912150,9510,9510,9510,9480,12967
20230907,145700,40817747190,9510,9470,9520,9460,6558
20230907,145600,40755501730,9480,9510,9510,9430,22479
20230907,145500,40542567620,9510,9530,9540,9510,4691
20230907,145400,40497903010,9520,9520,9540,9490,16155
20230907,145300,40344313420,9530,9510,9530,9500,14630
20230907,145200,40205200190,9500,9530,9530,9490,42215
20230907,145100,39803759520,9530,9600,9610,9520,37562
20230907,145000,39445118800,9620,9620,9620,9580,5184
20230907,144900,39395383300,9620,9610,9620,9590,15724
20230907,144800,39244434560,9620,9630,9630,9610,7430
20230907,144700,39173009330,9620,9630,9630,9620,4380
20230907,144600,39130853940,9630,9640,9640,9620,2615
20230907,144500,39105666580,9640,9660,9660,9640,961
20230907,144400,39096397640,9660,9640,9660,9630,7504
20230907,144300,39024077450,9640,9660,9670,9630,6715
20230907,144200,38959293740,9660,9670,9680,9650,3522
20230907,144100,38925264840,9680,9680,9700,9680,1467
20230907,144000,38911057100,9660,9670,9680,9660,5240
20230907,143900,38860395530,9670,9670,9680,9660,2466
20230907,143800,38836552990,9660,9650,9670,9610,12244
20230907,143700,38718645360,9650,9640,9650,9640,3276
20230907,143600,38687043300,9640,9650,9650,9630,6258
20230907,143500,38626743240,9650,9640,9670,9640,6570
20230907,143400,38563370470,9640,9660,9660,9640,22087
20230907,143300,38350187880,9660,9660,9670,9650,954
20230907,143200,38340971730,9660,9690,9700,9660,10406
20230907,143100,38240303190,9690,9700,9710,9680,2892
20230907,143000,38212271580,9700,9710,9710,9690,3722
20230907,142900,38176151150,9710,9700,9720,9690,1722
20230907,142800,38159435180,9700,9690,9710,9690,2325
20230907,142700,38136896650,9690,9700,9710,9690,2815
20230907,142600,38109601920,9700,9700,9710,9690,1579
20230907,142500,38094283740,9700,9670,9700,9670,1756
20230907,142400,38077284540,9680,9670,9680,9650,7295
20230907,142300,38006787830,9680,9690,9700,9670,3193
20230907,142200,37975856760,9690,9710,9730,9690,8605
20230907,142100,37892363590,9730,9710,9730,9700,3997
20230907,142000,37853536110,9700,9710,9720,9700,4354
20230907,141900,37811280600,9710,9700,9710,9690,3601
20230907,141800,37776336360,9700,9720,9720,9700,2902
20230907,141700,37748181020,9720,9670,9720,9670,6437
20230907,141600,37685815130,9660,9690,9720,9660,4672
20230907,141500,37640564080,9700,9660,9720,9650,7406
20230907,141400,37569026900,9650,9730,9740,9650,29308
20230907,141300,37284817820,9730,9750,9750,9730,2636
20230907,141200,37259150060,9750,9750,9760,9740,3511
20230907,141100,37224911680,9740,9740,9750,9730,1749
20230907,141000,37207870630,9730,9740,9760,9730,6651
20230907,140900,37143111600,9740,9740,9760,9730,7770
20230907,140800,37067427900,9740,9740,9750,9730,2348
20230907,140700,37044567590,9740,9740,9750,9730,5496
20230907,140600,36991066170,9740,9760,9760,9730,2534
20230907,140500,36966381230,9760,9770,9780,9740,2142
20230907,140400,36945483760,9760,9750,9810,9750,3008
20230907,140300,36916105040,9740,9760,9760,9720,7401
20230907,140200,36844046230,9760,9820,9830,9750,14576
20230907,140100,36701345440,9810,9810,9830,9790,2525
20230907,140000,36676571470,9790,9780,9810,9760,7713
20230907,135900,36601099940,9790,9850,9860,9750,28599
20230907,135800,36320908800,9840,9840,9860,9820,2796
20230907,135700,36293395690,9820,9860,9860,9800,13535
20230907,135600,36160436760,9860,9880,9890,9840,12058
20230907,135500,36041543420,9880,9970,9980,9870,13469
20230907,135400,35907881410,9950,9890,10030,9890,56900
20230907,135300,35340459810,9900,9850,9900,9820,9587
20230907,135200,35246002050,9850,9830,9850,9830,6097
20230907,135100,35186007950,9830,9850,9850,9830,2402
20230907,135000,35162371450,9840,9810,9840,9800,2819
20230907,134900,35134690970,9810,9840,9840,9790,11164
20230907,134800,35025185180,9840,9820,9880,9790,13105
20230907,134700,34896537440,9840,9880,9920,9830,10682
20230907,134600,34791096810,9890,9870,9890,9830,5441
20230907,134500,34737438580,9870,9870,9870,9830,7328
20230907,134400,34665200750,9870,9880,9900,9810,9732
20230907,134300,34569311540,9890,9930,9950,9860,23518
20230907,134200,34336456710,9940,9920,9960,9900,33777
20230907,134100,34000674200,9920,9900,9930,9880,13769
20230907,134000,33864295480,9900,9900,9960,9870,38655
20230907,133900,33480673060,9900,9800,9930,9780,45628
20230907,133800,33030529190,9790,9810,9820,9780,6481
20230907,133700,32967064660,9820,9760,9840,9760,6861
20230907,133600,32899745890,9760,9750,9760,9740,5879
20230907,133500,32842422230,9750,9800,9810,9740,18195
20230907,133400,32664658140,9810,9810,9820,9790,14591
20230907,133300,32521552770,9810,9810,9810,9760,9526
20230907,133200,32428301270,9800,9790,9850,9780,26232
20230907,133100,32170761500,9790,9830,9840,9700,26926
20230907,133000,31907868300,9830,9850,9850,9800,16451
20230907,132900,31746096200,9840,9870,9900,9810,36660
20230907,132800,31384446940,9860,9850,9930,9710,72785
20230907,132700,30665823690,9850,9780,9860,9710,62673
20230907,132600,30050655550,9780,9640,9780,9640,41038
20230907,132500,29650451020,9660,9610,9660,9610,9013
20230907,132400,29563620360,9600,9560,9610,9560,2258
20230907,132300,29541977050,9550,9550,9560,9550,3795
20230907,132200,29505729840,9560,9540,9560,9530,2311
20230907,132100,29483672990,9550,9540,9550,9520,5678
20230907,132000,29429554870,9530,9550,9560,9510,10538
20230907,131900,29329125840,9540,9550,9560,9540,5861
20230907,131800,29273164140,9550,9570,9570,9540,6159
20230907,131700,29214322060,9560,9540,9570,9540,6631
20230907,131600,29150982420,9540,9550,9560,9510,18031
20230907,131500,28979048820,9560,9580,9590,9550,17235
20230907,131400,28814194660,9580,9630,9630,9580,58258
20230907,131300,28254795910,9640,9630,9650,9630,4886
20230907,131200,28207722940,9630,9640,9640,9630,3396
20230907,131100,28175010030,9640,9640,9650,9640,1171
20230907,131000,28163720710,9640,9630,9640,9620,3283
20230907,130900,28132101470,9630,9630,9630,9620,895
20230907,130800,28123487920,9620,9620,9620,9610,7236
20230907,130700,28053922840,9620,9630,9630,9620,4694
20230907,130600,28008751880,9630,9630,9640,9620,4690
20230907,130500,27963600260,9630,9620,9630,9610,1876
20230907,130400,27945552790,9620,9610,9620,9610,6579
20230907,130300,27882310250,9620,9620,9630,9610,4672
20230907,130200,27837388480,9620,9620,9630,9610,9340
20230907,130100,27747532220,9630,9630,9630,9620,3959
20230907,130000,27709410930,9630,9620,9640,9620,4470
20230907,125900,27666372960,9620,9630,9640,9620,1921
20230907,125800,27647876170,9630,9640,9640,9620,5230
20230907,125700,27597513740,9630,9640,9640,9630,1449
20230907,125600,27583550510,9640,9640,9640,9630,2951
20230907,125500,27555127580,9640,9650,9650,9630,5696
20230907,125400,27500221520,9640,9670,9670,9630,27182
20230907,125300,27237993980,9670,9670,9670,9670,796
20230907,125200,27230296660,9670,9680,9680,9660,2268
20230907,125100,27208374030,9680,9680,9690,9680,603
20230907,125000,27202535440,9690,9680,9690,9670,2185
20230907,124900,27181377080,9690,9670,9690,9660,5810
20230907,124800,27125180460,9670,9690,9690,9650,10621
20230907,124700,27022552080,9680,9690,9690,9670,652
20230907,124600,27016240270,9690,9680,9690,9680,926
20230907,124500,27007276510,9690,9680,9690,9680,2927
20230907,124400,26978935320,9700,9700,9700,9680,1969
20230907,124300,26959857090,9690,9690,9690,9680,1051
20230907,124200,26949678870,9690,9700,9700,9680,4821
20230907,124100,26902952310,9700,9700,9700,9690,397
20230907,124000,26899105220,9700,9690,9700,9680,2805
20230907,123900,26871931250,9690,9690,9690,9680,794
20230907,123800,26864244370,9690,9690,9700,9680,3066
20230907,123700,26834541770,9700,9700,9710,9690,1774
20230907,123600,26817337170,9700,9710,9710,9690,1683
20230907,123500,26801017470,9710,9710,9710,9700,1164
20230907,123400,26789724150,9710,9700,9710,9700,914
20230907,123300,26780858320,9710,9730,9730,9680,4747
20230907,123200,26734824100,9730,9720,9730,9720,621
20230907,123100,26728787240,9720,9700,9720,9700,931
20230907,123000,26719750450,9710,9700,9710,9690,893
20230907,122900,26711088440,9700,9690,9700,9690,871
20230907,122800,26702648140,9690,9700,9700,9680,2036
20230907,122700,26682923190,9690,9700,9710,9690,2278
20230907,122600,26660833250,9700,9710,9710,9700,594
20230907,122500,26655069390,9710,9700,9710,9690,1522
20230907,122400,26640310750,9700,9710,9710,9700,1184
20230907,122300,26628824160,9710,9680,9710,9670,2853
20230907,122200,26601198710,9670,9670,9680,9670,1602
20230907,122100,26585705170,9670,9680,9680,9670,2133
20230907,122000,26565075550,9680,9660,9680,9660,1566
20230907,121900,26549926490,9660,9670,9670,9660,2570
20230907,121800,26525081000,9670,9670,9680,9660,3839
20230907,121700,26487975140,9670,9670,9680,9670,942
20230907,121600,26478864630,9670,9690,9690,9670,10465
20230907,121500,26377638410,9690,9690,9690,9690,1316
20230907,121400,26364886370,9690,9690,9690,9680,417
20230907,121300,26360846200,9690,9690,9690,9680,2104
20230907,121200,26340478130,9690,9680,9690,9680,1307
20230907,121100,26327815670,9680,9680,9690,9680,1150
20230907,121000,26316676420,9680,9670,9680,9670,2150
20230907,120900,26295882820,9680,9680,9680,9670,1270
20230907,120800,26283593080,9680,9680,9680,9670,701
20230907,120700,26276812000,9680,9680,9690,9670,2170
20230907,120600,26255807620,9680,9690,9700,9680,5880
20230907,120500,26198854610,9700,9710,9730,9700,3664
20230907,120400,26163302270,9730,9710,9730,9700,4768
20230907,120300,26117033400,9700,9710,9710,9700,5086
20230907,120200,26067668190,9710,9720,9730,9710,575
20230907,120100,26062076970,9710,9730,9740,9710,3661
20230907,120000,26026485110,9720,9730,9730,9710,1259
20230907,115900,26014248800,9730,9740,9740,9710,3415
20230907,115800,25981044360,9720,9730,9740,9720,897
20230907,115700,25972320460,9730,9720,9730,9720,1384
20230907,115600,25958857060,9730,9730,9730,9720,2374
20230907,115500,25935780390,9730,9730,9740,9720,1871
20230907,115400,25917571630,9740,9740,9740,9730,376
20230907,115300,25913912170,9740,9740,9750,9710,4116
20230907,115200,25873880560,9740,9730,9750,9720,2373
20230907,115100,25850779710,9730,9720,9740,9700,2752
20230907,115000,25824007480,9730,9700,9730,9700,1926
20230907,114900,25805308210,9700,9690,9700,9680,3137
20230907,114800,25774907560,9680,9680,9690,9670,3731
20230907,114700,25738789570,9670,9680,9680,9670,3735
20230907,114600,25702666460,9680,9680,9680,9670,1907
20230907,114500,25684212690,9670,9690,9690,9670,3948
20230907,114400,25646025260,9690,9670,9690,9670,1398
20230907,114300,25632498680,9670,9670,9670,9650,6511
20230907,114200,25569627250,9670,9680,9680,9650,8308
20230907,114100,25489361720,9680,9680,9680,9660,4517
20230907,114000,25445679360,9680,9690,9690,9670,3971
20230907,113900,25407239690,9690,9710,9710,9690,4827
20230907,113800,25360445720,9700,9700,9710,9700,2894
20230907,113700,25332366460,9710,9710,9710,9690,2103
20230907,113600,25311964750,9710,9710,9710,9700,909
20230907,113500,25303141680,9710,9730,9730,9700,2358
20230907,113400,25280240920,9720,9730,9730,9720,2032
20230907,113300,25260486110,9730,9730,9750,9730,1345
20230907,113200,25247388020,9730,9710,9730,9710,961
20230907,113100,25238051520,9710,9730,9730,9700,1589
20230907,113000,25222619740,9720,9710,9730,9700,1113
20230907,112900,25211816620,9710,9700,9740,9700,1381
20230907,112800,25198406600,9700,9720,9720,9700,2351
20230907,112700,25175587290,9720,9730,9760,9720,6932
20230907,112600,25108121560,9730,9730,9750,9730,1372
20230907,112500,25094749500,9730,9730,9750,9730,920
20230907,112400,25085790170,9720,9720,9730,9720,803
20230907,112300,25077984910,9720,9710,9720,9690,1332
20230907,112200,25065063090,9710,9710,9710,9700,3795
20230907,112100,25028242930,9700,9710,9720,9700,2553
20230907,112000,25003462750,9720,9720,9730,9700,3157
20230907,111900,24972791310,9720,9750,9760,9720,2977
20230907,111800,24943794090,9750,9730,9770,9720,6774
20230907,111700,24877815440,9730,9730,9730,9710,1359
20230907,111600,24864593880,9730,9730,9740,9700,4051
20230907,111500,24825208820,9730,9730,9750,9720,2211
20230907,111400,24803688020,9720,9720,9740,9720,1007
20230907,111300,24793895470,9750,9690,9750,9670,7108
20230907,111200,24724982070,9690,9700,9720,9690,2691
20230907,111100,24698853050,9700,9720,9730,9690,1323
20230907,111000,24686009060,9720,9670,9730,9670,5161
20230907,110900,24635973020,9670,9670,9680,9650,23957
20230907,110800,24404706550,9670,9680,9680,9660,7507
20230907,110700,24332143270,9680,9680,9690,9670,2815
20230907,110600,24304904730,9690,9700,9700,9680,3089
20230907,110500,24274988670,9690,9690,9710,9690,4852
20230907,110400,24227931520,9690,9690,9700,9680,1627
20230907,110300,24212166970,9690,9680,9700,9680,5583
20230907,110200,24158095570,9680,9680,9690,9660,5538
20230907,110100,24104537280,9670,9670,9680,9660,6919
20230907,110000,24037626740,9680,9680,9700,9650,25078
20230907,105900,23795241850,9690,9700,9710,9680,18448
20230907,105800,23616362310,9700,9710,9720,9700,20130
20230907,105700,23421060620,9720,9720,9720,9710,5453
20230907,105600,23368096490,9720,9720,9720,9710,2810
20230907,105500,23340795830,9710,9740,9740,9710,4295
20230907,105400,23299050100,9720,9710,9720,9710,5389
20230907,105300,23246678960,9720,9710,9720,9710,4974
20230907,105200,23198381140,9720,9710,9720,9700,8187
20230907,105100,23118909450,9720,9740,9740,9710,24073
20230907,105000,22884993540,9740,9740,9740,9730,246
20230907,104900,22882599510,9730,9740,9740,9730,2161
20230907,104800,22861569780,9740,9730,9740,9730,4522
20230907,104700,22817561810,9730,9750,9750,9730,7267
20230907,104600,22746808510,9750,9750,9760,9740,2391
20230907,104500,22723508960,9760,9760,9760,9750,4639
20230907,104400,22678256460,9760,9780,9780,9760,975
20230907,104300,22668737180,9760,9780,9790,9730,9429
20230907,104200,22576767330,9780,9760,9780,9760,1256
20230907,104100,22564491930,9770,9760,9780,9760,1590
20230907,104000,22548965780,9760,9760,9780,9750,804
20230907,103900,22541115440,9760,9750,9760,9730,2278
20230907,103800,22518908560,9720,9750,9750,9720,6316
20230907,103700,22457432020,9710,9760,9760,9710,16010
20230907,103600,22301610580,9750,9780,9780,9750,4174
20230907,103500,22260870140,9790,9780,9790,9770,2649
20230907,103400,22234960960,9780,9770,9790,9760,2393
20230907,103300,22211570560,9770,9790,9800,9770,1557
20230907,103200,22196344630,9800,9820,9830,9790,3146
20230907,103100,22165499420,9800,9810,9830,9800,5052
20230907,103000,22115906010,9810,9770,9820,9740,5724
20230907,102900,22059906290,9770,9740,9770,9730,1857
20230907,102800,22041813400,9740,9740,9750,9730,8847
20230907,102700,21955650560,9740,9750,9760,9740,6346
20230907,102600,21893792190,9750,9790,9790,9740,6352
20230907,102500,21831782190,9780,9750,9800,9750,6212
20230907,102400,21771034880,9760,9750,9780,9750,8084
20230907,102300,21692111670,9760,9720,9760,9720,9461
20230907,102200,21599997980,9720,9720,9740,9710,6402
20230907,102100,21537762290,9720,9710,9730,9710,5278
20230907,102000,21486486060,9720,9720,9730,9710,4104
20230907,101900,21446595580,9720,9730,9740,9720,6266
20230907,101800,21385666040,9720,9750,9750,9720,6364
20230907,101700,21323734430,9740,9750,9760,9740,5374
20230907,101600,21271362550,9750,9720,9750,9710,1960
20230907,101500,21252283900,9720,9700,9720,9700,7804
20230907,101400,21176502220,9700,9730,9730,9700,28316
20230907,101300,20901609050,9720,9740,9750,9720,9236
20230907,101200,20811724210,9750,9760,9770,9740,5719
20230907,101100,20755929890,9770,9780,9790,9750,11395
20230907,101000,20644676120,9780,9820,9820,9780,7816
20230907,100900,20568101350,9820,9830,9840,9810,7331
20230907,100800,20496073700,9830,9780,9830,9780,12461
20230907,100700,20374017830,9790,9780,9790,9770,7350
20230907,100600,20302156760,9780,9770,9780,9770,5293
20230907,100500,20250434550,9770,9780,9790,9760,7975
20230907,100400,20172514690,9790,9790,9800,9760,7366
20230907,100300,20100478420,9790,9760,9790,9750,8536
20230907,100200,20017139750,9770,9720,9790,9710,12773
20230907,100100,19892601240,9720,9780,9780,9710,26776
20230907,100000,19631844640,9770,9800,9800,9770,8516
20230907,095900,19548580250,9800,9800,9800,9780,7962
20230907,095800,19470630830,9790,9830,9850,9790,10624
20230907,095700,19366381550,9830,9840,9860,9810,8441
20230907,095600,19283322300,9840,9800,9840,9790,6693
20230907,095500,19217666000,9800,9800,9820,9780,7995
20230907,095400,19139342090,9790,9790,9800,9770,12456
20230907,095300,19017494570,9790,9800,9810,9790,12253
20230907,095200,18897482530,9800,9790,9800,9780,10701
20230907,095100,18792687860,9790,9750,9800,9740,18649
20230907,095000,18610542380,9750,9820,9820,9740,53409
20230907,094900,18088050540,9810,9850,9860,9810,29236
20230907,094800,17800553150,9850,9850,9870,9850,7305
20230907,094700,17728549600,9850,9860,9870,9850,7804
20230907,094600,17651636720,9860,9880,9880,9850,6256
20230907,094500,17589903130,9870,9870,9880,9840,24359
20230907,094400,17349863830,9870,9870,9900,9860,10853
20230907,094300,17242699060,9880,9890,9900,9870,4821
20230907,094200,17195045380,9890,9880,9900,9850,18767
20230907,094100,17009752870,9880,9860,9910,9860,15101
20230907,094000,16860445380,9860,9900,9900,9820,33475
20230907,093900,16530549720,9900,9890,9910,9870,15266
20230907,093800,16379564870,9880,9910,9920,9880,16422
20230907,093700,16217133180,9910,9940,9950,9890,32638
20230907,093600,15893671470,9940,9980,9980,9940,13561
20230907,093500,15758680090,9960,9970,9980,9960,9288
20230907,093400,15666100330,9970,10020,10030,9970,14764
20230907,093300,15518537950,10020,9950,10030,9940,13584
20230907,093200,15383107680,9950,9950,9950,9900,40312
20230907,093100,14982946240,9950,9960,9970,9940,33536
20230907,093000,14649180810,9960,10000,10000,9950,22480
20230907,092900,14424972050,9990,10010,10020,9990,15053
20230907,092800,14274411440,10020,9980,10020,9940,29688
20230907,092700,13978173070,9980,10100,10120,9930,86307
20230907,092600,13113863950,10100,10160,10170,10100,20281
20230907,092500,12908286330,10150,10130,10160,10110,12817
20230907,092400,12778315820,10130,10090,10130,10090,10189
20230907,092300,12675366840,10100,10090,10100,10070,14940
20230907,092200,12524779750,10100,10120,10130,10070,24038
20230907,092100,12282188930,10120,10100,10120,10090,7352
20230907,092000,12207913510,10100,10080,10160,10050,43381
20230907,091900,11770369640,10070,10120,10120,10070,30115
20230907,091800,11466521940,10120,10160,10180,10110,19235
20230907,091700,11271328380,10160,10120,10160,10100,31746
20230907,091600,10950163560,10120,10120,10150,10110,23874
20230907,091500,10708521040,10130,10190,10190,10110,43378
20230907,091400,10268941710,10180,10220,10220,10180,30853
20230907,091300,9954411860,10220,10140,10260,10110,54922
20230907,091200,9395628140,10120,10200,10260,10100,62973
20230907,091100,8754483760,10190,10230,10260,10190,45243
20230907,091000,8291963400,10230,10300,10310,10200,64994
20230907,090900,7625129570,10310,10390,10410,10270,65267
20230907,090800,6950702700,10400,10370,10410,10360,27873
20230907,090700,6660874550,10380,10490,10500,10350,54390
20230907,090600,6094171740,10490,10540,10550,10460,48947
20230907,090500,5579873250,10530,10490,10540,10410,127150
20230907,090400,4249309460,10490,10440,10510,10420,69617
20230907,090300,3520276870,10440,10330,10490,10300,77090
20230907,090200,2717126800,10330,10300,10380,10280,70020
20230907,090100,1995186400,10290,10400,10430,10240,81341
20230907,090000,1153934440,10390,10310,10420,10240,102674