stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230905,183300,84452718490,3950,3950,3950,3950,275903
20230905,183200,84452718490,3950,3950,3950,3950,0
20230905,183100,84452718490,3950,3950,3950,3950,0
20230905,183000,84452718490,3950,3950,3950,3950,0
20230905,182900,84452718490,3950,3950,3950,3950,0
20230905,182800,84452718490,3950,3950,3950,3950,0
20230905,182700,84452718490,3950,3950,3950,3950,0
20230905,182600,84452718490,3950,3950,3950,3950,0
20230905,182500,84452718490,3950,3950,3950,3950,0
20230905,182400,84452718490,3950,3950,3950,3950,0
20230905,182300,84452718490,3950,3950,3950,3950,0
20230905,182200,84452718490,3950,3950,3950,3950,0
20230905,182100,84452718490,3950,3950,3950,3950,0
20230905,182000,84452718490,3950,3950,3950,3950,0
20230905,181900,84452718490,3950,3950,3950,3950,0
20230905,181800,84452718490,3950,3950,3950,3950,0
20230905,181700,84452718490,3950,3950,3950,3950,0
20230905,181600,84452718490,3950,3950,3950,3950,0
20230905,181500,84452718490,3950,3950,3950,3950,0
20230905,181400,84452718490,3950,3950,3950,3950,0
20230905,181300,84452718490,3950,3950,3950,3950,0
20230905,181200,84452718490,3950,3950,3950,3950,0
20230905,181100,84452718490,3950,3950,3950,3950,0
20230905,181000,84452718490,3950,3950,3950,3950,0
20230905,180900,84452718490,3950,3950,3950,3950,0
20230905,180800,84452718490,3950,3950,3950,3950,0
20230905,180700,84452718490,3950,3950,3950,3950,0
20230905,180600,84452718490,3950,3950,3950,3950,0
20230905,180500,84452718490,3950,3950,3950,3950,0
20230905,180400,84452718490,3950,3950,3950,3950,0
20230905,180300,84452718490,3950,3950,3950,3950,275903
20230905,180200,84452718490,3950,3950,3950,3950,0
20230905,180100,84452718490,3950,3950,3950,3950,0
20230905,180000,84452718490,3950,3950,3950,3950,0
20230905,175900,84452718490,3950,3950,3950,3950,0
20230905,175800,84452718490,3950,3950,3950,3950,0
20230905,175700,84452718490,3950,3950,3950,3950,0
20230905,175600,84452718490,3950,3950,3950,3950,0
20230905,175500,84452718490,3950,3950,3950,3950,0
20230905,175400,84452718490,3950,3950,3950,3950,0
20230905,175300,84452718490,3950,3950,3950,3950,0
20230905,175200,84452718490,3950,3950,3950,3950,0
20230905,175100,84452718490,3950,3950,3950,3950,0
20230905,175000,84452718490,3950,3950,3950,3950,0
20230905,174900,84452718490,3950,3950,3950,3950,0
20230905,174800,84452718490,3950,3950,3950,3950,0
20230905,174700,84452718490,3950,3950,3950,3950,0
20230905,174600,84452718490,3950,3950,3950,3950,0
20230905,174500,84452718490,3950,3950,3950,3950,0
20230905,174400,84452718490,3950,3950,3950,3950,0
20230905,174300,84452718490,3950,3950,3950,3950,0
20230905,174200,84452718490,3950,3950,3950,3950,0
20230905,174100,84452718490,3950,3950,3950,3950,0
20230905,174000,84452718490,3950,3950,3950,3950,0
20230905,173900,84452718490,3950,3950,3950,3950,0
20230905,173800,84452718490,3950,3950,3950,3950,0
20230905,173700,84452718490,3950,3950,3950,3950,0
20230905,173600,84452718490,3950,3950,3950,3950,0
20230905,173500,84452718490,3950,3950,3950,3950,0
20230905,173400,84452718490,3950,3950,3950,3950,0
20230905,173300,84452718490,3950,3950,3950,3950,275903
20230905,173200,84452718490,3950,3950,3950,3950,0
20230905,173100,84452718490,3950,3950,3950,3950,0
20230905,173000,84452718490,3950,3950,3950,3950,0
20230905,172900,84452718490,3950,3950,3950,3950,0
20230905,172800,84452718490,3950,3950,3950,3950,0
20230905,172700,84452718490,3950,3950,3950,3950,0
20230905,172600,84452718490,3950,3950,3950,3950,0
20230905,172500,84452718490,3950,3950,3950,3950,0
20230905,172400,84452718490,3950,3950,3950,3950,0
20230905,172300,84452718490,3950,3950,3950,3950,0
20230905,172200,84452718490,3950,3950,3950,3950,0
20230905,172100,84452718490,3950,3950,3950,3950,0
20230905,172000,84452718490,3950,3950,3950,3950,0
20230905,171900,84452718490,3950,3950,3950,3950,0
20230905,171800,84452718490,3950,3950,3950,3950,0
20230905,171700,84452718490,3950,3950,3950,3950,0
20230905,171600,84452718490,3950,3950,3950,3950,0
20230905,171500,84452718490,3950,3950,3950,3950,0
20230905,171400,84452718490,3950,3950,3950,3950,0
20230905,171300,84452718490,3950,3950,3950,3950,0
20230905,171200,84452718490,3950,3950,3950,3950,0
20230905,171100,84452718490,3950,3950,3950,3950,0
20230905,171000,84452718490,3950,3950,3950,3950,0
20230905,170900,84452718490,3950,3950,3950,3950,0
20230905,170800,84452718490,3950,3950,3950,3950,0
20230905,170700,84452718490,3950,3950,3950,3950,0
20230905,170600,84452718490,3950,3950,3950,3950,0
20230905,170500,84452718490,3950,3950,3950,3950,0
20230905,170400,84452718490,3950,3950,3950,3950,0
20230905,170300,84452718490,3950,3950,3950,3950,275903
20230905,170200,84452718490,3950,3950,3950,3950,0
20230905,170100,84452718490,3950,3950,3950,3950,0
20230905,170000,84452718490,3950,3950,3950,3950,0
20230905,165900,84452718490,3950,3950,3950,3950,0
20230905,165800,84452718490,3950,3950,3950,3950,0
20230905,165700,84452718490,3950,3950,3950,3950,0
20230905,165600,84452718490,3950,3950,3950,3950,0
20230905,165500,84452718490,3950,3950,3950,3950,0
20230905,165400,84452718490,3950,3950,3950,3950,0
20230905,165300,84452718490,3950,3950,3950,3950,0
20230905,165200,84452718490,3950,3950,3950,3950,0
20230905,165100,84452718490,3950,3950,3950,3950,0
20230905,165000,84452718490,3950,3950,3950,3950,0
20230905,164900,84452718490,3950,3950,3950,3950,0
20230905,164800,84452718490,3950,3950,3950,3950,0
20230905,164700,84452718490,3950,3950,3950,3950,0
20230905,164600,84452718490,3950,3950,3950,3950,0
20230905,164500,84452718490,3950,3950,3950,3950,0
20230905,164400,84452718490,3950,3950,3950,3950,0
20230905,164300,84452718490,3950,3950,3950,3950,0
20230905,164200,84452718490,3950,3950,3950,3950,0
20230905,164100,84452718490,3950,3950,3950,3950,0
20230905,164000,84452718490,3950,3950,3950,3950,0
20230905,163900,84452718490,3950,3950,3950,3950,0
20230905,163800,84452718490,3950,3950,3950,3950,0
20230905,163700,84452718490,3950,3950,3950,3950,0
20230905,163600,84452718490,3950,3950,3950,3950,0
20230905,163500,84452718490,3950,3950,3950,3950,0
20230905,163400,84452718490,3950,3950,3950,3950,0
20230905,163300,84452718490,3950,3950,3950,3950,275903
20230905,163200,84452718490,3950,3950,3950,3950,0
20230905,163100,84452718490,3950,3950,3950,3950,0
20230905,163000,84452718490,3950,3950,3950,3950,0
20230905,162900,84452718490,3950,3950,3950,3950,0
20230905,162800,84452718490,3950,3950,3950,3950,0
20230905,162700,84452718490,3950,3950,3950,3950,0
20230905,162600,84452718490,3950,3950,3950,3950,0
20230905,162500,84452718490,3950,3950,3950,3950,0
20230905,162400,84452718490,3950,3950,3950,3950,0
20230905,162300,84452718490,3950,3950,3950,3950,0
20230905,162200,84452718490,3950,3950,3950,3950,0
20230905,162100,84452718490,3950,3950,3950,3950,0
20230905,162000,84452718490,3950,3950,3950,3950,0
20230905,161900,84452718490,3950,3950,3950,3950,0
20230905,161800,84452718490,3950,3950,3950,3950,0
20230905,161700,84452718490,3950,3950,3950,3950,0
20230905,161600,84452718490,3950,3950,3950,3950,0
20230905,161500,84452718490,3950,3950,3950,3950,0
20230905,161400,84452718490,3950,3950,3950,3950,0
20230905,161300,84452718490,3950,3950,3950,3950,0
20230905,161200,84452718490,3950,3950,3950,3950,0
20230905,161100,84452718490,3950,3950,3950,3950,0
20230905,161000,84452718490,3950,3950,3950,3950,0
20230905,160900,84452718490,3950,3950,3950,3950,0
20230905,160800,84452718490,3950,3950,3950,3950,0
20230905,160700,84452718490,3950,3950,3950,3950,0
20230905,160600,84452718490,3950,3950,3950,3950,0
20230905,160500,84452718490,3950,3950,3950,3950,0
20230905,160400,84452718490,3950,3950,3950,3950,0
20230905,160300,84452718490,3950,3950,3950,3950,275903
20230905,160200,84452718490,3950,3950,3950,3950,0
20230905,160100,84452718490,3950,3950,3950,3950,0
20230905,160000,84452718490,3950,3950,3950,3950,0
20230905,155900,84452718490,3950,3950,3950,3950,0
20230905,155800,84452718490,3950,3950,3950,3950,0
20230905,155700,84452718490,3950,3950,3950,3950,0
20230905,155600,84452718490,3950,3950,3950,3950,0
20230905,155500,84452718490,3950,3950,3950,3950,0
20230905,155400,84452718490,3950,3950,3950,3950,0
20230905,155300,84452718490,3950,3950,3950,3950,0
20230905,155200,84452718490,3950,3950,3950,3950,0
20230905,155100,84452718490,3950,3950,3950,3950,0
20230905,155000,84452718490,3950,3950,3950,3950,0
20230905,154900,84452718490,3950,3950,3950,3950,0
20230905,154800,84452718490,3950,3950,3950,3950,0
20230905,154700,84452718490,3950,3950,3950,3950,0
20230905,154600,84452718490,3950,3950,3950,3950,0
20230905,154500,84452718490,3950,3950,3950,3950,0
20230905,154400,84452718490,3950,3950,3950,3950,0
20230905,154300,84452718490,3950,3950,3950,3950,0
20230905,154200,84452718490,3950,3950,3950,3950,0
20230905,154100,84452718490,3950,3950,3950,3950,0
20230905,154000,84452718490,3950,3950,3950,3950,0
20230905,153900,84452718490,3950,3950,3950,3950,0
20230905,153800,84452718490,3950,3950,3950,3950,0
20230905,153700,84452718490,3950,3950,3950,3950,0
20230905,153600,84452718490,3950,3950,3950,3950,0
20230905,153500,84452718490,3950,3950,3950,3950,0
20230905,153400,84452718490,3950,3950,3950,3950,0
20230905,153300,84452718490,3950,3950,3950,3950,275903
20230905,153200,84452718490,3950,3950,3950,3950,0
20230905,153100,84452718490,3950,3950,3950,3950,0
20230905,153000,84452718490,3950,3950,3950,3950,275903
20230905,152900,83362901640,3950,3950,3950,3950,0
20230905,152800,83362901640,3950,3950,3950,3950,0
20230905,152700,83362901640,3950,3950,3950,3950,0
20230905,152600,83362901640,3950,3950,3950,3950,0
20230905,152500,83362901640,3950,3950,3950,3950,0
20230905,152400,83362901640,3950,3950,3950,3950,0
20230905,152300,83362901640,3950,3950,3950,3950,0
20230905,152200,83362901640,3950,3950,3950,3950,0
20230905,152100,83362901640,3950,3950,3950,3950,0
20230905,152000,83362901640,3950,3950,3950,3950,0
20230905,151900,83362901640,3950,3950,3955,3945,79760
20230905,151800,83047991815,3950,3960,3965,3945,64811
20230905,151700,82791812700,3960,3950,3965,3950,39187
20230905,151600,82636915070,3950,3945,3950,3940,42033
20230905,151500,82471049020,3940,3935,3945,3935,50678
20230905,151400,82271399585,3940,3945,3945,3935,66828
20230905,151300,82007959435,3945,3945,3950,3940,55483
20230905,151200,81789091585,3945,3950,3950,3940,31599
20230905,151100,81664452615,3950,3950,3955,3945,31607
20230905,151000,81539671480,3950,3955,3955,3950,23921
20230905,150900,81445165785,3955,3960,3960,3950,35962
20230905,150800,81302944555,3960,3960,3965,3955,27749
20230905,150700,81193082970,3965,3970,3970,3960,48780
20230905,150600,80999699660,3965,3970,3970,3965,15270
20230905,150500,80939125945,3965,3975,3980,3965,35946
20230905,150400,80796411310,3975,3975,3980,3970,18566
20230905,150300,80722617700,3975,3975,3980,3970,14895
20230905,150200,80663417860,3975,3975,3980,3970,46483
20230905,150100,80478608075,3980,3980,3985,3975,50046
20230905,150000,80279448730,3980,3970,3980,3970,46283
20230905,145900,80095496115,3970,3970,3970,3965,32227
20230905,145800,79967570515,3965,3970,3975,3965,28386
20230905,145700,79854907785,3970,3965,3975,3965,58092
20230905,145600,79624371650,3965,3955,3965,3955,39022
20230905,145500,79469752930,3955,3950,3960,3950,40054
20230905,145400,79311405745,3950,3940,3950,3935,45264
20230905,145300,79132819225,3935,3935,3940,3930,20389
20230905,145200,79052570650,3930,3930,3940,3920,151181
20230905,145100,78459685860,3930,3945,3950,3920,307793
20230905,145000,77249888110,3940,3950,3955,3940,40459
20230905,144900,77090164530,3950,3955,3955,3945,44978
20230905,144800,76912475015,3950,3950,3955,3945,28909
20230905,144700,76798281220,3950,3950,3950,3945,9183
20230905,144600,76762021620,3950,3950,3950,3945,18241
20230905,144500,76690009675,3950,3935,3950,3935,34733
20230905,144400,76553097080,3940,3935,3940,3930,40409
20230905,144300,76394135195,3935,3945,3945,3935,87913
20230905,144200,76048060540,3945,3940,3945,3940,71060
20230905,144100,75768023100,3940,3950,3950,3940,147030
20230905,144000,75187500280,3955,3955,3955,3950,18580
20230905,143900,75114079850,3955,3955,3960,3950,55722
20230905,143800,74893738810,3955,3960,3960,3955,46531
20230905,143700,74709690050,3960,3960,3965,3955,74631
20230905,143600,74414182780,3965,3965,3965,3960,24681
20230905,143500,74316430360,3965,3965,3965,3960,9013
20230905,143400,74280700330,3965,3965,3965,3960,7414
20230905,143300,74251306350,3965,3965,3965,3960,9154
20230905,143200,74215020325,3965,3960,3965,3960,12301
20230905,143100,74166298425,3965,3965,3965,3960,27690
20230905,143000,74056567945,3965,3965,3965,3960,12437
20230905,142900,74007268150,3960,3960,3965,3960,8462
20230905,142800,73973750900,3960,3965,3965,3960,6073
20230905,142700,73949694600,3965,3965,3965,3960,22413
20230905,142600,73860851065,3965,3970,3970,3965,10412
20230905,142500,73819555410,3970,3965,3970,3965,9460
20230905,142400,73782034015,3970,3970,3970,3965,4872
20230905,142300,73762712935,3970,3965,3970,3965,16203
20230905,142200,73698461875,3960,3970,3970,3960,11772
20230905,142100,73651792905,3970,3965,3970,3960,12868
20230905,142000,73600752800,3965,3960,3965,3960,12098
20230905,141900,73552800595,3965,3970,3970,3960,3168
20230905,141800,73540246295,3960,3965,3970,3960,16984
20230905,141700,73472906370,3970,3965,3970,3960,9567
20230905,141600,73434974450,3965,3965,3965,3960,9467
20230905,141500,73397440580,3965,3960,3965,3960,10295
20230905,141400,73356630320,3960,3965,3965,3960,22821
20230905,141300,73266235070,3965,3965,3970,3960,10547
20230905,141200,73224434000,3965,3970,3970,3965,12559
20230905,141100,73174627400,3970,3970,3970,3965,11651
20230905,141000,73128424130,3970,3965,3970,3960,14689
20230905,140900,73070160555,3965,3965,3970,3960,7543
20230905,140800,73040253725,3965,3965,3965,3960,13769
20230905,140700,72985698600,3965,3970,3970,3960,39514
20230905,140600,72829025960,3970,3970,3970,3965,9500
20230905,140500,72791334530,3970,3970,3970,3965,14209
20230905,140400,72734942095,3970,3965,3970,3965,17704
20230905,140300,72664700610,3970,3965,3970,3960,31691
20230905,140200,72539119970,3965,3965,3970,3960,5921
20230905,140100,72515646580,3965,3970,3970,3960,9113
20230905,140000,72479516210,3965,3960,3965,3960,11890
20230905,135900,72432400800,3965,3965,3965,3960,59756
20230905,135800,72195713340,3965,3970,3970,3960,18180
20230905,135700,72123629405,3970,3970,3970,3965,9812
20230905,135600,72084723305,3965,3965,3970,3965,8127
20230905,135500,72052470180,3965,3965,3970,3965,9061
20230905,135400,72016529760,3970,3965,3970,3965,12776
20230905,135300,71965858005,3965,3970,3970,3965,5932
20230905,135200,71942326085,3965,3970,3970,3965,13850
20230905,135100,71887385140,3970,3970,3970,3965,5254
20230905,135000,71866545410,3965,3970,3970,3965,11376
20230905,134900,71821422330,3970,3965,3970,3965,13638
20230905,134800,71767341395,3970,3965,3970,3960,16722
20230905,134700,71701036580,3960,3965,3965,3960,7179
20230905,134600,71672587805,3965,3970,3970,3960,89366
20230905,134500,71318027875,3970,3975,3975,3970,3687
20230905,134400,71303387195,3975,3975,3975,3970,11997
20230905,134300,71255734695,3975,3970,3975,3970,10285
20230905,134200,71214859130,3975,3970,3975,3970,4433
20230905,134100,71197247005,3975,3975,3975,3970,14704
20230905,134000,71138824225,3975,3975,3980,3970,14284
20230905,133900,71082058485,3975,3980,3980,3970,20985
20230905,133800,70998681825,3975,3970,3980,3970,14123
20230905,133700,70942574070,3970,3975,3980,3970,13736
20230905,133600,70888040560,3975,3975,3980,3970,24221
20230905,133500,70791765165,3980,3985,3985,3975,35936
20230905,133400,70648739190,3985,3980,3985,3980,5238
20230905,133300,70627877840,3980,3985,3985,3975,11059
20230905,133200,70583878205,3985,3980,3985,3975,11982
20230905,133100,70536193210,3980,3980,3980,3975,7241
20230905,133000,70507382140,3980,3975,3980,3975,7223
20230905,132900,70478637175,3980,3980,3980,3975,12930
20230905,132800,70427231235,3980,3985,3985,3975,10406
20230905,132700,70385817150,3980,3985,3985,3980,9327
20230905,132600,70348687730,3985,3985,3985,3980,8256
20230905,132500,70315822215,3985,3985,3985,3980,8465
20230905,132400,70282116405,3985,3980,3985,3975,9686
20230905,132300,70243581805,3980,3985,3985,3975,16579
20230905,132200,70177646315,3980,3975,3985,3975,22111
20230905,132100,70089664740,3975,3975,3975,3970,15577
20230905,132000,70027796160,3975,3980,3980,3970,29722
20230905,131900,69909675740,3980,3975,3980,3975,6740
20230905,131800,69882876250,3975,3980,3980,3975,7067
20230905,131700,69854772895,3980,3980,3980,3975,2806
20230905,131600,69843609170,3980,3975,3980,3975,7438
20230905,131500,69814017365,3980,3980,3980,3975,7652
20230905,131400,69783575000,3980,3975,3980,3975,5169
20230905,131300,69763011130,3980,3980,3980,3975,13729
20230905,131200,69708411615,3980,3975,3980,3975,5699
20230905,131100,69685747515,3975,3970,3985,3970,19035
20230905,131000,69610007420,3975,3970,3975,3970,9181
20230905,130900,69573514265,3970,3975,3980,3970,31712
20230905,130800,69447588425,3975,3975,3975,3970,15097
20230905,130700,69387632850,3970,3975,3975,3970,11300
20230905,130600,69342753570,3975,3975,3975,3970,5698
20230905,130500,69320112660,3975,3975,3975,3970,18630
20230905,130400,69246145785,3970,3975,3975,3970,8726
20230905,130300,69211476290,3975,3975,3975,3970,6945
20230905,130200,69183883590,3975,3975,3975,3970,6942
20230905,130100,69156309760,3975,3975,3975,3970,5675
20230905,130000,69133755830,3970,3975,3975,3970,7262
20230905,125900,69104904985,3975,3980,3980,3970,15361
20230905,125800,69043832390,3980,3975,3980,3970,42247
20230905,125700,68875957700,3975,3980,3985,3975,5296
20230905,125600,68854880850,3980,3985,3985,3975,20175
20230905,125500,68774592895,3985,3980,3985,3980,12216
20230905,125400,68725956870,3980,3980,3985,3980,22348
20230905,125300,68637002005,3985,3985,3990,3980,18148
20230905,125200,68564710135,3985,3985,3990,3985,8848
20230905,125100,68529426960,3985,3990,3990,3980,13544
20230905,125000,68475430550,3990,3985,3990,3980,12636
20230905,124900,68425058390,3985,3980,3990,3980,46490
20230905,124800,68239964385,3985,3985,3985,3980,7816
20230905,124700,68208823730,3985,3985,3990,3980,19709
20230905,124600,68130313535,3985,3995,3995,3985,40565
20230905,124500,67968571690,3995,3995,3995,3985,36080
20230905,124400,67824561450,3995,3985,3995,3985,26367
20230905,124300,67719332475,3990,3985,3990,3985,27535
20230905,124200,67609504000,3985,3985,3990,3985,17587
20230905,124100,67539333745,3990,3985,3990,3980,28685
20230905,124000,67425012340,3985,3975,3985,3975,8594
20230905,123900,67390806735,3980,3980,3985,3975,9701
20230905,123800,67352201950,3980,3980,3985,3975,22100
20230905,123700,67264238945,3980,3980,3980,3975,12927
20230905,123600,67212816740,3980,3980,3980,3975,11518
20230905,123500,67167006795,3980,3980,3980,3975,28950
20230905,123400,67051834635,3980,3975,3980,3970,8569
20230905,123300,67017737965,3975,3975,3980,3970,31189
20230905,123200,66893797780,3975,3970,3975,3965,21444
20230905,123100,66808673760,3965,3970,3975,3965,32616
20230905,123000,66679213850,3970,3965,3975,3965,14396
20230905,122900,66622091510,3970,3970,3975,3965,12881
20230905,122800,66570954275,3970,3970,3975,3965,10355
20230905,122700,66529852250,3970,3970,3975,3965,10296
20230905,122600,66488994345,3970,3975,3975,3970,13973
20230905,122500,66433508335,3975,3975,3975,3970,30711
20230905,122400,66311563885,3970,3970,3975,3970,6187
20230905,122300,66286989725,3970,3975,3975,3970,8478
20230905,122200,66253319995,3970,3975,3975,3970,8344
20230905,122100,66220164310,3975,3965,3975,3965,7910
20230905,122000,66188739510,3965,3960,3975,3955,32433
20230905,121900,66060097955,3960,3965,3965,3955,37602
20230905,121800,65911184090,3965,3965,3965,3960,5962
20230905,121700,65887565590,3965,3965,3965,3960,7942
20230905,121600,65856105450,3965,3965,3965,3960,2969
20230905,121500,65844335925,3965,3965,3970,3960,3964
20230905,121400,65828618330,3965,3965,3970,3960,15166
20230905,121300,65768502990,3970,3970,3970,3965,13958
20230905,121200,65713152245,3970,3965,3970,3965,8795
20230905,121100,65678257050,3965,3965,3965,3960,14295
20230905,121000,65621605900,3965,3965,3965,3960,8000
20230905,120900,65589888050,3960,3965,3965,3960,5959
20230905,120800,65566266335,3965,3960,3965,3955,9580
20230905,120700,65528359750,3960,3965,3965,3960,12763
20230905,120600,65477812070,3965,3965,3970,3960,11581
20230905,120500,65431923765,3960,3965,3970,3960,15674
20230905,120400,65369770035,3970,3965,3970,3960,13032
20230905,120300,65318091650,3960,3955,3960,3950,12623
20230905,120200,65268125030,3950,3945,3955,3945,8448
20230905,120100,65234745085,3950,3950,3950,3945,11297
20230905,120000,65190143345,3945,3945,3950,3940,9144
20230905,115900,65154044380,3945,3945,3950,3940,43514
20230905,115800,64982444910,3945,3945,3950,3940,21161
20230905,115700,64898950650,3945,3945,3950,3940,27090
20230905,115600,64792088715,3945,3945,3950,3945,39911
20230905,115500,64634593245,3950,3955,3955,3945,31938
20230905,115400,64508427805,3955,3955,3960,3950,13630
20230905,115300,64454559395,3955,3955,3960,3950,23109
20230905,115200,64363182085,3950,3950,3955,3950,31418
20230905,115100,64239028240,3955,3955,3955,3950,20140
20230905,115000,64159405940,3955,3950,3955,3950,16056
20230905,114900,64095929265,3955,3950,3955,3950,3104
20230905,114800,64083662200,3950,3955,3955,3950,15394
20230905,114700,64022838690,3955,3950,3955,3945,13605
20230905,114600,63969100880,3945,3945,3950,3945,26040
20230905,114500,63866301460,3950,3960,3960,3945,163754
20230905,114400,63219272055,3960,3960,3965,3955,27067
20230905,114300,63112096165,3960,3970,3970,3960,13221
20230905,114200,63059685550,3965,3970,3970,3965,7980
20230905,114100,63028042760,3970,3970,3970,3965,12395
20230905,114000,62978841465,3970,3965,3975,3965,16968
20230905,113900,62911478965,3965,3965,3970,3965,6721
20230905,113800,62884814500,3970,3970,3970,3965,13835
20230905,113700,62829922740,3970,3970,3970,3965,4200
20230905,113600,62813257655,3965,3965,3970,3960,14912
20230905,113500,62754123345,3960,3960,3965,3960,10252
20230905,113400,62713515155,3965,3960,3965,3960,7129
20230905,113300,62685278465,3965,3960,3965,3960,3681
20230905,113200,62670692505,3960,3960,3965,3960,9628
20230905,113100,62632564040,3960,3965,3965,3955,11288
20230905,113000,62587870515,3960,3960,3960,3955,9208
20230905,112900,62551410485,3960,3960,3965,3955,17627
20230905,112800,62481660565,3960,3965,3970,3960,70987
20230905,112700,62200513135,3965,3970,3970,3965,12824
20230905,112600,62149654675,3970,3965,3970,3965,12269
20230905,112500,62100999235,3965,3965,3970,3965,12765
20230905,112400,62050383775,3970,3970,3975,3965,17526
20230905,112300,61980812495,3975,3975,3975,3970,8581
20230905,112200,61946735800,3975,3970,3975,3970,24673
20230905,112100,61848769225,3975,3970,3975,3970,16764
20230905,112000,61782174225,3970,3975,3975,3970,28686
20230905,111900,61668286670,3975,3975,3975,3970,17133
20230905,111800,61600256130,3970,3980,3980,3970,27276
20230905,111700,61491870725,3975,3980,3980,3975,12730
20230905,111600,61441254260,3975,3985,3985,3975,47508
20230905,111500,61252326980,3985,3980,3985,3980,5053
20230905,111400,61232209395,3985,3980,3985,3975,8226
20230905,111300,61199472730,3980,3980,3985,3975,13131
20230905,111200,61147230885,3985,3980,3985,3975,23107
20230905,111100,61055310520,3975,3980,3985,3975,24009
20230905,111000,60959801190,3985,3990,3990,3985,27115
20230905,110900,60851738150,3990,3990,3990,3980,26569
20230905,110800,60745898160,3990,4000,4000,3985,69745
20230905,110700,60467446950,4000,3995,4000,3990,32637
20230905,110600,60337033395,3995,3990,3995,3985,44135
20230905,110500,60160944005,3990,3995,3995,3985,51576
20230905,110400,59955099945,3995,3990,3995,3985,36213
20230905,110300,59810618505,3990,3985,3990,3980,30421
20230905,110200,59689328960,3985,3985,3985,3980,21542
20230905,110100,59603495200,3985,3970,3985,3970,40510
20230905,110000,59442285930,3975,3980,3980,3970,19914
20230905,105900,59363127325,3980,3980,3980,3975,9077
20230905,105800,59327013360,3975,3975,3980,3975,8297
20230905,105700,59294009395,3980,3980,3980,3970,20853
20230905,105600,59211114575,3975,3975,3980,3970,41988
20230905,105500,59044260195,3975,3975,3975,3970,14523
20230905,105400,58986561225,3975,3975,3975,3970,41904
20230905,105300,58820118250,3975,3975,3980,3970,18398
20230905,105200,58746973040,3975,3970,3975,3970,23397
20230905,105100,58653997935,3970,3960,3975,3960,48582
20230905,105000,58461348905,3960,3955,3965,3955,28377
20230905,104900,58348989125,3965,3970,3970,3960,38281
20230905,104800,58197261360,3970,3955,3970,3950,27912
20230905,104700,58086712820,3955,3945,3955,3940,23032
20230905,104600,57995773680,3940,3935,3950,3935,28079
20230905,104500,57885123040,3935,3940,3945,3925,126825
20230905,104400,57386422245,3935,3940,3950,3935,77521
20230905,104300,57080800140,3935,3930,3940,3925,121546
20230905,104200,56602895625,3930,3940,3945,3930,93360
20230905,104100,56235524765,3940,3950,3950,3940,61383
20230905,104000,55993586220,3950,3950,3955,3940,141703
20230905,103900,55434442865,3950,3960,3960,3950,274100
20230905,103800,54351099825,3960,3960,3965,3955,22800
20230905,103700,54260816610,3960,3970,3970,3955,52460
20230905,103600,54053005705,3965,3965,3970,3960,18458
20230905,103500,53979822040,3965,3960,3970,3955,35511
20230905,103400,53839189105,3960,3960,3965,3955,35771
20230905,103300,53697536350,3960,3975,3975,3955,89330
20230905,103200,53343797565,3960,3970,3980,3960,83379
20230905,103100,53012973300,3975,3980,3990,3970,89015
20230905,103000,52658893140,3975,3970,3980,3970,22912
20230905,102900,52567816325,3975,3960,3975,3960,54847
20230905,102800,52350301270,3965,3960,3965,3955,53649
20230905,102700,52137826885,3960,3960,3965,3955,59995
20230905,102600,51900256260,3965,3965,3965,3955,205723
20230905,102500,51085908430,3965,3970,3975,3965,77818
20230905,102400,50777250645,3970,3970,3975,3965,28476
20230905,102300,50664176105,3970,3985,3990,3970,116371
20230905,102200,50201700910,3990,3995,3995,3985,27322
20230905,102100,50092705900,3995,3985,4000,3985,18786
20230905,102000,50017703980,3990,3995,3995,3980,38688
20230905,101900,49863514365,3995,4000,4000,3985,42833
20230905,101800,49692440340,4000,4000,4000,3995,19237
20230905,101700,49615539480,4000,3995,4000,3990,35246
20230905,101600,49474649540,3995,3995,3995,3990,18797
20230905,101500,49399613625,3995,3990,3995,3985,14028
20230905,101400,49343613220,3985,3985,3990,3980,33983
20230905,101300,49208200180,3985,3980,3985,3975,45790
20230905,101200,49025851540,3980,3975,3985,3970,26398
20230905,101100,48920826575,3975,3980,3980,3970,31136
20230905,101000,48797141360,3980,3980,3980,3970,16212
20230905,100900,48732689895,3980,3975,3980,3970,66057
20230905,100800,48470255960,3975,3980,3985,3970,60513
20230905,100700,48229688665,3980,3980,3985,3980,39619
20230905,100600,48071995570,3985,3990,3995,3980,44439
20230905,100500,47894936945,3990,3995,3995,3985,51289
20230905,100400,47690255225,3990,3995,4000,3990,40637
20230905,100300,47527929685,3995,4000,4000,3985,37166
20230905,100200,47379498515,4000,3995,4000,3990,33945
20230905,100100,47243785665,3995,3985,3995,3975,34878
20230905,100000,47104629225,3985,3975,3985,3970,34949
20230905,095900,46965710155,3975,3965,3980,3965,36772
20230905,095800,46819716500,3965,3970,3970,3965,59310
20230905,095700,46584539860,3970,3980,3980,3965,60059
20230905,095600,46346107705,3970,3990,3990,3970,65052
20230905,095500,46087274215,3985,3990,3990,3980,64380
20230905,095400,45830780780,3990,3985,3990,3980,54865
20230905,095300,45612160220,3990,3990,3995,3990,46263
20230905,095200,45427496565,3995,4000,4000,3990,37374
20230905,095100,45278148780,3995,4000,4005,3995,46785
20230905,095000,45091048700,4000,3995,4010,3980,123068
20230905,094900,44599557495,4000,3990,4000,3990,38817
20230905,094800,44444553795,3990,4000,4000,3990,32045
20230905,094700,44316548775,3995,4015,4020,3990,76674
20230905,094600,44009641080,4020,3990,4025,3985,148904
20230905,094500,43412886755,3990,3980,3990,3975,73704
20230905,094400,43119188830,3980,3960,3980,3955,109739
20230905,094300,42684207385,3960,3970,3970,3955,119406
20230905,094200,42211234725,3970,3970,3975,3965,70606
20230905,094100,41931150700,3970,3965,3975,3960,55985
20230905,094000,41708990120,3960,3955,3970,3955,146044
20230905,093900,41130644920,3960,3970,3975,3955,234197
20230905,093800,40202250455,3970,3980,3985,3970,138578
20230905,093700,39651349795,3985,3985,3990,3975,78605
20230905,093600,39338230910,3985,3980,3990,3970,156726
20230905,093500,38714842715,3980,3990,3990,3970,199429
20230905,093400,37921229565,3990,4005,4005,3985,135330
20230905,093300,37380866515,4005,4015,4020,4005,64521
20230905,093200,37122084575,4015,4025,4030,4010,106665
20230905,093100,36693097710,4020,4010,4025,4005,143538
20230905,093000,36116402800,4010,3990,4010,3990,189486
20230905,092900,35358456880,3995,3990,4000,3980,189368
20230905,092800,34602872075,3990,4005,4005,3960,634043
20230905,092700,32075747370,4000,4030,4035,4000,665663
20230905,092600,29405530815,4030,4030,4035,4025,125158
20230905,092500,28901378255,4030,4050,4050,4030,103982
20230905,092400,28481460610,4050,4065,4065,4045,116964
20230905,092300,28007327790,4065,4060,4070,4055,69748
20230905,092200,27723941020,4065,4050,4065,4045,89028
20230905,092100,27362971910,4050,4035,4050,4035,96756
20230905,092000,26971815160,4040,4025,4060,4020,298013
20230905,091900,25770550810,4025,4040,4040,4025,185471
20230905,091800,25022989050,4035,4035,4040,4035,108263
20230905,091700,24586097435,4040,4040,4040,4035,49928
20230905,091600,24384512515,4040,4045,4045,4030,136880
20230905,091500,23831779665,4045,4030,4055,4030,140332
20230905,091400,23264890885,4035,4040,4045,4030,235115
20230905,091300,22315744145,4045,4055,4060,4040,206235
20230905,091200,21481441510,4050,4040,4075,4040,202946
20230905,091100,20659443755,4040,4060,4065,4040,248721
20230905,091000,19652439745,4055,4065,4075,4050,246727
20230905,090900,18650724960,4065,4085,4085,4060,187842
20230905,090800,17886097645,4090,4095,4110,4075,259877
20230905,090700,16821975230,4100,4070,4100,4070,129869
20230905,090600,16291859620,4070,4045,4085,4040,187733
20230905,090500,15529895605,4045,4080,4080,4040,425059
20230905,090400,13807715185,4080,4065,4085,4065,195023
20230905,090300,13012402165,4070,4045,4080,4030,468469
20230905,090200,11111206350,4050,4100,4105,4030,827818
20230905,090100,7742677750,4105,4155,4160,4100,499309
20230905,090000,5685195185,4160,4165,4170,4110,1236814