stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230906,183300,80698634890,4025,4025,4025,4025,528040
20230906,183200,80698634890,4025,4025,4025,4025,0
20230906,183100,80698634890,4025,4025,4025,4025,0
20230906,183000,80698634890,4025,4025,4025,4025,0
20230906,182900,80698634890,4025,4025,4025,4025,0
20230906,182800,80698634890,4025,4025,4025,4025,0
20230906,182700,80698634890,4025,4025,4025,4025,0
20230906,182600,80698634890,4025,4025,4025,4025,0
20230906,182500,80698634890,4025,4025,4025,4025,0
20230906,182400,80698634890,4025,4025,4025,4025,0
20230906,182300,80698634890,4025,4025,4025,4025,0
20230906,182200,80698634890,4025,4025,4025,4025,0
20230906,182100,80698634890,4025,4025,4025,4025,0
20230906,182000,80698634890,4025,4025,4025,4025,0
20230906,181900,80698634890,4025,4025,4025,4025,0
20230906,181800,80698634890,4025,4025,4025,4025,0
20230906,181700,80698634890,4025,4025,4025,4025,0
20230906,181600,80698634890,4025,4025,4025,4025,0
20230906,181500,80698634890,4025,4025,4025,4025,0
20230906,181400,80698634890,4025,4025,4025,4025,0
20230906,181300,80698634890,4025,4025,4025,4025,0
20230906,181200,80698634890,4025,4025,4025,4025,0
20230906,181100,80698634890,4025,4025,4025,4025,0
20230906,181000,80698634890,4025,4025,4025,4025,0
20230906,180900,80698634890,4025,4025,4025,4025,0
20230906,180800,80698634890,4025,4025,4025,4025,0
20230906,180700,80698634890,4025,4025,4025,4025,0
20230906,180600,80698634890,4025,4025,4025,4025,0
20230906,180500,80698634890,4025,4025,4025,4025,0
20230906,180400,80698634890,4025,4025,4025,4025,0
20230906,180300,80698634890,4025,4025,4025,4025,528040
20230906,180200,80698634890,4025,4025,4025,4025,0
20230906,180100,80698634890,4025,4025,4025,4025,0
20230906,180000,80698634890,4025,4025,4025,4025,0
20230906,175900,80698634890,4025,4025,4025,4025,0
20230906,175800,80698634890,4025,4025,4025,4025,0
20230906,175700,80698634890,4025,4025,4025,4025,0
20230906,175600,80698634890,4025,4025,4025,4025,0
20230906,175500,80698634890,4025,4025,4025,4025,0
20230906,175400,80698634890,4025,4025,4025,4025,0
20230906,175300,80698634890,4025,4025,4025,4025,0
20230906,175200,80698634890,4025,4025,4025,4025,0
20230906,175100,80698634890,4025,4025,4025,4025,0
20230906,175000,80698634890,4025,4025,4025,4025,0
20230906,174900,80698634890,4025,4025,4025,4025,0
20230906,174800,80698634890,4025,4025,4025,4025,0
20230906,174700,80698634890,4025,4025,4025,4025,0
20230906,174600,80698634890,4025,4025,4025,4025,0
20230906,174500,80698634890,4025,4025,4025,4025,0
20230906,174400,80698634890,4025,4025,4025,4025,0
20230906,174300,80698634890,4025,4025,4025,4025,0
20230906,174200,80698634890,4025,4025,4025,4025,0
20230906,174100,80698634890,4025,4025,4025,4025,0
20230906,174000,80698634890,4025,4025,4025,4025,0
20230906,173900,80698634890,4025,4025,4025,4025,0
20230906,173800,80698634890,4025,4025,4025,4025,0
20230906,173700,80698634890,4025,4025,4025,4025,0
20230906,173600,80698634890,4025,4025,4025,4025,0
20230906,173500,80698634890,4025,4025,4025,4025,0
20230906,173400,80698634890,4025,4025,4025,4025,0
20230906,173300,80698634890,4025,4025,4025,4025,528040
20230906,173200,80698634890,4025,4025,4025,4025,0
20230906,173100,80698634890,4025,4025,4025,4025,0
20230906,173000,80698634890,4025,4025,4025,4025,0
20230906,172900,80698634890,4025,4025,4025,4025,0
20230906,172800,80698634890,4025,4025,4025,4025,0
20230906,172700,80698634890,4025,4025,4025,4025,0
20230906,172600,80698634890,4025,4025,4025,4025,0
20230906,172500,80698634890,4025,4025,4025,4025,0
20230906,172400,80698634890,4025,4025,4025,4025,0
20230906,172300,80698634890,4025,4025,4025,4025,0
20230906,172200,80698634890,4025,4025,4025,4025,0
20230906,172100,80698634890,4025,4025,4025,4025,0
20230906,172000,80698634890,4025,4025,4025,4025,0
20230906,171900,80698634890,4025,4025,4025,4025,0
20230906,171800,80698634890,4025,4025,4025,4025,0
20230906,171700,80698634890,4025,4025,4025,4025,0
20230906,171600,80698634890,4025,4025,4025,4025,0
20230906,171500,80698634890,4025,4025,4025,4025,0
20230906,171400,80698634890,4025,4025,4025,4025,0
20230906,171300,80698634890,4025,4025,4025,4025,0
20230906,171200,80698634890,4025,4025,4025,4025,0
20230906,171100,80698634890,4025,4025,4025,4025,0
20230906,171000,80698634890,4025,4025,4025,4025,0
20230906,170900,80698634890,4025,4025,4025,4025,0
20230906,170800,80698634890,4025,4025,4025,4025,0
20230906,170700,80698634890,4025,4025,4025,4025,0
20230906,170600,80698634890,4025,4025,4025,4025,0
20230906,170500,80698634890,4025,4025,4025,4025,0
20230906,170400,80698634890,4025,4025,4025,4025,0
20230906,170300,80698634890,4025,4025,4025,4025,528040
20230906,170200,80698634890,4025,4025,4025,4025,0
20230906,170100,80698634890,4025,4025,4025,4025,0
20230906,170000,80698634890,4025,4025,4025,4025,0
20230906,165900,80698634890,4025,4025,4025,4025,0
20230906,165800,80698634890,4025,4025,4025,4025,0
20230906,165700,80698634890,4025,4025,4025,4025,0
20230906,165600,80698634890,4025,4025,4025,4025,0
20230906,165500,80698634890,4025,4025,4025,4025,0
20230906,165400,80698634890,4025,4025,4025,4025,0
20230906,165300,80698634890,4025,4025,4025,4025,0
20230906,165200,80698634890,4025,4025,4025,4025,0
20230906,165100,80698634890,4025,4025,4025,4025,0
20230906,165000,80698634890,4025,4025,4025,4025,0
20230906,164900,80698634890,4025,4025,4025,4025,0
20230906,164800,80698634890,4025,4025,4025,4025,0
20230906,164700,80698634890,4025,4025,4025,4025,0
20230906,164600,80698634890,4025,4025,4025,4025,0
20230906,164500,80698634890,4025,4025,4025,4025,0
20230906,164400,80698634890,4025,4025,4025,4025,0
20230906,164300,80698634890,4025,4025,4025,4025,0
20230906,164200,80698634890,4025,4025,4025,4025,0
20230906,164100,80698634890,4025,4025,4025,4025,0
20230906,164000,80698634890,4025,4025,4025,4025,0
20230906,163900,80698634890,4025,4025,4025,4025,0
20230906,163800,80698634890,4025,4025,4025,4025,0
20230906,163700,80698634890,4025,4025,4025,4025,0
20230906,163600,80698634890,4025,4025,4025,4025,0
20230906,163500,80698634890,4025,4025,4025,4025,0
20230906,163400,80698634890,4025,4025,4025,4025,0
20230906,163300,80698634890,4025,4025,4025,4025,528040
20230906,163200,80698634890,4025,4025,4025,4025,0
20230906,163100,80698634890,4025,4025,4025,4025,0
20230906,163000,80698634890,4025,4025,4025,4025,0
20230906,162900,80698634890,4025,4025,4025,4025,0
20230906,162800,80698634890,4025,4025,4025,4025,0
20230906,162700,80698634890,4025,4025,4025,4025,0
20230906,162600,80698634890,4025,4025,4025,4025,0
20230906,162500,80698634890,4025,4025,4025,4025,0
20230906,162400,80698634890,4025,4025,4025,4025,0
20230906,162300,80698634890,4025,4025,4025,4025,0
20230906,162200,80698634890,4025,4025,4025,4025,0
20230906,162100,80698634890,4025,4025,4025,4025,0
20230906,162000,80698634890,4025,4025,4025,4025,0
20230906,161900,80698634890,4025,4025,4025,4025,0
20230906,161800,80698634890,4025,4025,4025,4025,0
20230906,161700,80698634890,4025,4025,4025,4025,0
20230906,161600,80698634890,4025,4025,4025,4025,0
20230906,161500,80698634890,4025,4025,4025,4025,0
20230906,161400,80698634890,4025,4025,4025,4025,0
20230906,161300,80698634890,4025,4025,4025,4025,0
20230906,161200,80698634890,4025,4025,4025,4025,0
20230906,161100,80698634890,4025,4025,4025,4025,0
20230906,161000,80698634890,4025,4025,4025,4025,0
20230906,160900,80698634890,4025,4025,4025,4025,0
20230906,160800,80698634890,4025,4025,4025,4025,0
20230906,160700,80698634890,4025,4025,4025,4025,0
20230906,160600,80698634890,4025,4025,4025,4025,0
20230906,160500,80698634890,4025,4025,4025,4025,0
20230906,160400,80698634890,4025,4025,4025,4025,0
20230906,160300,80698634890,4025,4025,4025,4025,528040
20230906,160200,80698634890,4025,4025,4025,4025,0
20230906,160100,80698634890,4025,4025,4025,4025,0
20230906,160000,80698634890,4025,4025,4025,4025,0
20230906,155900,80698634890,4025,4025,4025,4025,0
20230906,155800,80698634890,4025,4025,4025,4025,0
20230906,155700,80698634890,4025,4025,4025,4025,0
20230906,155600,80698634890,4025,4025,4025,4025,0
20230906,155500,80698634890,4025,4025,4025,4025,0
20230906,155400,80698634890,4025,4025,4025,4025,0
20230906,155300,80698634890,4025,4025,4025,4025,0
20230906,155200,80698634890,4025,4025,4025,4025,0
20230906,155100,80698634890,4025,4025,4025,4025,0
20230906,155000,80698634890,4025,4025,4025,4025,0
20230906,154900,80698634890,4025,4025,4025,4025,0
20230906,154800,80698634890,4025,4025,4025,4025,0
20230906,154700,80698634890,4025,4025,4025,4025,0
20230906,154600,80698634890,4025,4025,4025,4025,0
20230906,154500,80698634890,4025,4025,4025,4025,0
20230906,154400,80698634890,4025,4025,4025,4025,0
20230906,154300,80698634890,4025,4025,4025,4025,0
20230906,154200,80698634890,4025,4025,4025,4025,0
20230906,154100,80698634890,4025,4025,4025,4025,0
20230906,154000,80698634890,4025,4025,4025,4025,0
20230906,153900,80698634890,4025,4025,4025,4025,0
20230906,153800,80698634890,4025,4025,4025,4025,0
20230906,153700,80698634890,4025,4025,4025,4025,0
20230906,153600,80698634890,4025,4025,4025,4025,0
20230906,153500,80698634890,4025,4025,4025,4025,0
20230906,153400,80698634890,4025,4025,4025,4025,0
20230906,153300,80698634890,4025,4025,4025,4025,528040
20230906,153200,80698634890,4025,4025,4025,4025,0
20230906,153100,80698634890,4025,4025,4025,4025,0
20230906,153000,80698634890,4025,4025,4025,4025,528040
20230906,152900,78573273890,4055,4055,4055,4055,0
20230906,152800,78573273890,4055,4055,4055,4055,0
20230906,152700,78573273890,4055,4055,4055,4055,0
20230906,152600,78573273890,4055,4055,4055,4055,0
20230906,152500,78573273890,4055,4055,4055,4055,0
20230906,152400,78573273890,4055,4055,4055,4055,0
20230906,152300,78573273890,4055,4055,4055,4055,0
20230906,152200,78573273890,4055,4055,4055,4055,0
20230906,152100,78573273890,4055,4055,4055,4055,0
20230906,152000,78573273890,4055,4055,4055,4055,0
20230906,151900,78573273890,4055,4015,4065,4015,673044
20230906,151800,75851364675,4020,4025,4040,4005,298419
20230906,151700,74650189385,4025,4000,4025,3995,446749
20230906,151600,72860153640,4005,3980,4005,3980,369119
20230906,151500,71386361630,3980,3945,3980,3945,237482
20230906,151400,70444719430,3950,3960,3960,3925,131862
20230906,151300,69924623770,3960,3900,3960,3895,226931
20230906,151200,69033359560,3900,3890,3900,3890,38088
20230906,151100,68885045900,3895,3890,3895,3890,17416
20230906,151000,68817273620,3890,3885,3895,3885,33151
20230906,150900,68688374025,3890,3900,3900,3885,67488
20230906,150800,68425709470,3900,3900,3905,3895,43236
20230906,150700,68257107510,3900,3900,3905,3900,38281
20230906,150600,68107798265,3900,3905,3905,3895,25904
20230906,150500,68006769330,3905,3900,3905,3895,12703
20230906,150400,67957219450,3900,3900,3900,3895,32534
20230906,150300,67830356130,3900,3890,3900,3890,22989
20230906,150200,67740824945,3890,3890,3890,3885,16368
20230906,150100,67677180430,3885,3890,3895,3885,31851
20230906,150000,67553302165,3895,3890,3895,3885,38997
20230906,145900,67401627300,3890,3895,3895,3885,52922
20230906,145800,67195871565,3890,3890,3895,3890,28588
20230906,145700,67084640415,3890,3895,3895,3885,34168
20230906,145600,66951777480,3895,3885,3895,3880,93825
20230906,145500,66587371750,3885,3900,3905,3885,205344
20230906,145400,65787197510,3900,3900,3905,3900,102982
20230906,145300,65385446725,3905,3900,3905,3900,29745
20230906,145200,65269355800,3905,3905,3905,3900,30194
20230906,145100,65151510590,3905,3905,3910,3900,42421
20230906,145000,64985841815,3905,3910,3910,3900,38412
20230906,144900,64835835480,3905,3900,3910,3900,30759
20230906,144800,64715713740,3905,3905,3910,3900,46851
20230906,144700,64532769460,3900,3910,3910,3900,71682
20230906,144600,64252847730,3910,3910,3910,3905,71531
20230906,144500,63973348425,3910,3915,3920,3910,68875
20230906,144400,63703978915,3915,3920,3925,3915,93389
20230906,144300,63337915290,3925,3920,3925,3920,31156
20230906,144200,63215708700,3925,3925,3925,3920,21907
20230906,144100,63129799830,3925,3930,3930,3920,43781
20230906,144000,62958118920,3930,3930,3930,3920,26869
20230906,143900,62852660785,3925,3930,3930,3920,44035
20230906,143800,62679833030,3925,3930,3930,3925,22042
20230906,143700,62593309555,3925,3930,3935,3925,19639
20230906,143600,62516185115,3930,3940,3940,3930,56527
20230906,143500,62294007000,3935,3935,3935,3930,28458
20230906,143400,62182035770,3935,3940,3940,3935,43732
20230906,143300,62009865265,3945,3945,3945,3940,40272
20230906,143200,61851179630,3945,3950,3950,3940,94168
20230906,143100,61479718390,3950,3955,3955,3945,108807
20230906,143000,61049927155,3955,3955,3955,3950,11691
20230906,142900,61003710040,3955,3955,3955,3950,16552
20230906,142800,60938273430,3955,3955,3955,3950,25353
20230906,142700,60838070670,3950,3965,3965,3950,54416
20230906,142600,60622843045,3960,3965,3965,3955,12376
20230906,142500,60573833950,3965,3960,3965,3960,11578
20230906,142400,60527979100,3960,3960,3965,3960,12382
20230906,142300,60478930595,3960,3960,3965,3960,9406
20230906,142200,60441673685,3965,3965,3970,3960,12312
20230906,142100,60392858740,3965,3965,3970,3965,13736
20230906,142000,60338362665,3970,3970,3970,3965,28286
20230906,141900,60226133290,3970,3965,3970,3965,7626
20230906,141800,60195867880,3965,3965,3965,3960,15631
20230906,141700,60133896660,3965,3960,3965,3960,9918
20230906,141600,60094598015,3960,3960,3965,3960,5600
20230906,141500,60072410910,3960,3960,3960,3955,24138
20230906,141400,59976890880,3960,3955,3960,3955,14312
20230906,141300,59920226760,3960,3960,3960,3955,11280
20230906,141200,59875594555,3960,3960,3960,3955,9453
20230906,141100,59838201350,3960,3960,3960,3955,22549
20230906,141000,59749007315,3960,3955,3960,3955,26654
20230906,140900,59643573735,3955,3960,3965,3955,35294
20230906,140800,59503823400,3965,3960,3965,3960,7400
20230906,140700,59474488625,3965,3970,3970,3965,24000
20230906,140600,59379326925,3970,3970,3970,3965,9705
20230906,140500,59340800340,3970,3970,3970,3965,16664
20230906,140400,59274648270,3970,3965,3970,3965,8262
20230906,140300,59241879060,3970,3965,3970,3965,8186
20230906,140200,59209414225,3970,3970,3970,3965,8154
20230906,140100,59177054840,3970,3970,3970,3965,4668
20230906,140000,59158537330,3970,3965,3970,3965,13675
20230906,135900,59104303570,3965,3965,3970,3960,25837
20230906,135800,59001855315,3965,3965,3965,3960,14494
20230906,135700,58944418310,3965,3960,3965,3960,9010
20230906,135600,58908707830,3965,3960,3965,3955,39867
20230906,135500,58750837725,3955,3960,3960,3955,13292
20230906,135400,58698231285,3960,3960,3960,3955,12816
20230906,135300,58647500730,3960,3960,3960,3955,2298
20230906,135200,58638403460,3955,3960,3960,3955,4734
20230906,135100,58619661185,3960,3955,3960,3955,2441
20230906,135000,58610004410,3955,3955,3960,3955,11762
20230906,134900,58563484030,3955,3955,3960,3955,9385
20230906,134800,58526344980,3955,3960,3960,3955,9449
20230906,134700,58488939110,3955,3955,3960,3950,16169
20230906,134600,58424980220,3955,3955,3955,3950,6523
20230906,134500,58399187770,3955,3950,3955,3950,5032
20230906,134400,58379289965,3950,3955,3955,3950,4520
20230906,134300,58361425845,3955,3955,3955,3950,5288
20230906,134200,58340522155,3950,3955,3955,3950,8804
20230906,134100,58305740900,3955,3955,3955,3950,2874
20230906,134000,58294376715,3955,3955,3955,3950,8020
20230906,133900,58262676300,3950,3955,3955,3950,6111
20230906,133800,58238520240,3955,3955,3955,3950,8692
20230906,133700,58204148395,3955,3950,3955,3950,4305
20230906,133600,58187125950,3950,3950,3955,3950,6045
20230906,133500,58163247995,3950,3950,3955,3945,10383
20230906,133400,58122233700,3950,3950,3955,3945,17494
20230906,133300,58053131190,3950,3950,3955,3945,6770
20230906,133200,58026386855,3950,3945,3950,3945,24055
20230906,133100,57931486065,3945,3950,3950,3945,5512
20230906,133000,57909725715,3950,3950,3950,3945,7116
20230906,132900,57881629515,3945,3950,3955,3945,7317
20230906,132800,57852726625,3950,3950,3955,3950,11432
20230906,132700,57807569725,3950,3950,3950,3945,4570
20230906,132600,57789528580,3950,3955,3955,3945,4608
20230906,132500,57771325505,3950,3950,3955,3945,6443
20230906,132400,57745877520,3950,3950,3950,3945,2818
20230906,132300,57734754950,3950,3950,3950,3945,6348
20230906,132200,57709683515,3950,3950,3950,3945,5093
20230906,132100,57689570185,3945,3955,3955,3945,12169
20230906,132000,57641505310,3955,3950,3955,3945,7894
20230906,131900,57610325235,3950,3950,3950,3945,7363
20230906,131800,57581257675,3950,3950,3955,3945,13170
20230906,131700,57529236450,3950,3955,3955,3950,3929
20230906,131600,57513716120,3950,3950,3950,3950,4037
20230906,131500,57497769970,3950,3955,3955,3950,4650
20230906,131400,57479387705,3950,3950,3955,3945,9747
20230906,131300,57440888070,3945,3950,3950,3945,3276
20230906,131200,57427953860,3945,3945,3950,3945,6114
20230906,131100,57403803570,3950,3950,3950,3945,8933
20230906,131000,57368537045,3945,3950,3950,3945,7390
20230906,130900,57339349830,3950,3945,3950,3945,10132
20230906,130800,57299336455,3950,3945,3950,3945,7588
20230906,130700,57269377435,3945,3945,3950,3945,7779
20230906,130600,57238677040,3950,3950,3950,3945,4156
20230906,130500,57222270860,3950,3945,3950,3945,2523
20230906,130400,57212315630,3950,3945,3950,3940,12034
20230906,130300,57164843990,3940,3940,3945,3940,1928
20230906,130200,57157241765,3945,3945,3945,3940,5928
20230906,130100,57133870660,3945,3945,3945,3940,6407
20230906,130000,57108614010,3940,3945,3945,3940,8788
20230906,125900,57073979325,3940,3945,3945,3940,9394
20230906,125800,57036957330,3945,3945,3945,3940,4921
20230906,125700,57017560010,3945,3940,3945,3940,2638
20230906,125600,57007159405,3940,3945,3945,3940,6491
20230906,125500,56981565820,3945,3940,3945,3940,11404
20230906,125400,56936629360,3940,3945,3945,3940,4968
20230906,125300,56917053275,3940,3940,3950,3940,9001
20230906,125200,56881575175,3940,3945,3950,3940,12100
20230906,125100,56833864445,3945,3945,3945,3940,9509
20230906,125000,56796386350,3940,3945,3945,3940,3363
20230906,124900,56783127845,3945,3940,3945,3940,16961
20230906,124800,56716289430,3940,3940,3945,3940,8690
20230906,124700,56682016790,3945,3945,3950,3940,13203
20230906,124600,56629933940,3945,3950,3950,3945,12976
20230906,124500,56578730555,3950,3945,3950,3945,4030
20230906,124400,56562820135,3945,3950,3950,3945,3434
20230906,124300,56549263440,3950,3950,3950,3945,31426
20230906,124200,56425251870,3950,3950,3955,3945,4923
20230906,124100,56405805455,3945,3950,3955,3945,4285
20230906,124000,56388886225,3950,3945,3955,3945,12068
20230906,123900,56341220355,3950,3955,3955,3945,22692
20230906,123800,56251633110,3955,3955,3955,3950,2649
20230906,123700,56241158555,3955,3955,3955,3950,34676
20230906,123600,56104093790,3960,3960,3960,3950,21622
20230906,123500,56018615715,3960,3955,3960,3955,11736
20230906,123400,55972196885,3955,3955,3960,3955,9810
20230906,123300,55933384140,3955,3950,3955,3950,10243
20230906,123200,55892880620,3955,3955,3960,3955,13410
20230906,123100,55839843790,3955,3955,3960,3955,1262
20230906,123000,55834851190,3955,3950,3960,3950,18704
20230906,122900,55760894740,3950,3950,3955,3950,3455
20230906,122800,55747243280,3950,3950,3955,3950,10131
20230906,122700,55707224620,3950,3955,3955,3950,7372
20230906,122600,55678082360,3955,3960,3960,3955,5018
20230906,122500,55658233650,3955,3955,3960,3955,22453
20230906,122400,55569423845,3955,3960,3960,3955,6457
20230906,122300,55543879160,3960,3950,3960,3950,1794
20230906,122200,55536785405,3950,3955,3960,3950,15191
20230906,122100,55476711410,3950,3955,3955,3950,3588
20230906,122000,55462524245,3950,3950,3955,3950,7596
20230906,121900,55432498820,3955,3950,3955,3950,5151
20230906,121800,55412147160,3950,3955,3955,3950,6568
20230906,121700,55386175665,3950,3955,3955,3950,1903
20230906,121600,55378654700,3950,3955,3955,3950,12476
20230906,121500,55329372190,3955,3955,3955,3950,6753
20230906,121400,55302697460,3955,3955,3955,3950,7968
20230906,121300,55271203330,3955,3955,3955,3950,4117
20230906,121200,55254922280,3955,3950,3955,3950,12098
20230906,121100,55207133025,3955,3950,3955,3950,8345
20230906,121000,55174166250,3950,3955,3955,3950,4818
20230906,120900,55155132710,3955,3955,3955,3950,10554
20230906,120800,55113438515,3955,3955,3960,3950,6432
20230906,120700,55088003415,3960,3955,3960,3950,4492
20230906,120600,55070236410,3955,3955,3960,3955,15786
20230906,120500,55007794240,3955,3960,3960,3955,1231
20230906,120400,55002924925,3960,3960,3960,3955,6503
20230906,120300,54977187635,3960,3960,3960,3955,1360
20230906,120200,54971805945,3960,3960,3965,3960,10358
20230906,120100,54930787355,3965,3965,3965,3960,6760
20230906,120000,54903996900,3960,3960,3965,3960,5019
20230906,115900,54884108015,3960,3960,3965,3955,13536
20230906,115800,54830475640,3960,3960,3960,3955,9954
20230906,115700,54791067315,3960,3960,3965,3960,7359
20230906,115600,54761905665,3950,3965,3965,3950,18998
20230906,115500,54686722125,3965,3960,3965,3960,7573
20230906,115400,54656728890,3960,3960,3960,3955,15788
20230906,115300,54594257865,3960,3955,3960,3955,17909
20230906,115200,54523362410,3960,3960,3960,3955,4764
20230906,115100,54504502005,3960,3955,3965,3955,14167
20230906,115000,54448421805,3955,3955,3955,3950,7713
20230906,114900,54417918315,3955,3955,3955,3950,4199
20230906,114800,54401315170,3955,3955,3955,3950,16599
20230906,114700,54335697665,3955,3950,3955,3950,2780
20230906,114600,54324707455,3955,3950,3955,3950,4382
20230906,114500,54307389100,3955,3950,3955,3950,4555
20230906,114400,54289396515,3950,3955,3955,3950,10304
20230906,114300,54248675030,3950,3950,3955,3945,17724
20230906,114200,54178672725,3950,3950,3955,3950,5848
20230906,114100,54155573120,3955,3955,3955,3950,15491
20230906,114000,54094367785,3950,3950,3955,3945,10767
20230906,113900,54051838790,3950,3955,3960,3945,24016
20230906,113800,53956911915,3960,3960,3965,3955,10679
20230906,113700,53914627360,3960,3965,3965,3950,40333
20230906,113600,53754945660,3965,3970,3970,3960,21392
20230906,113500,53670115635,3970,3965,3970,3960,43456
20230906,113400,53497809280,3965,3965,3970,3960,47385
20230906,113300,53309894570,3965,3960,3965,3955,16920
20230906,113200,53242888390,3960,3955,3960,3950,18013
20230906,113100,53171634860,3955,3945,3955,3945,28688
20230906,113000,53058322725,3950,3945,3950,3945,6013
20230906,112900,53034594975,3945,3945,3950,3940,24831
20230906,112800,52936640320,3945,3945,3945,3940,10099
20230906,112700,52896803195,3940,3940,3945,3935,17212
20230906,112600,52828975940,3940,3935,3940,3930,15804
20230906,112500,52766785885,3935,3925,3935,3925,93949
20230906,112400,52397471800,3925,3930,3930,3920,18820
20230906,112300,52323603690,3925,3925,3930,3925,14102
20230906,112200,52268252725,3930,3930,3930,3920,25779
20230906,112100,52167145680,3930,3925,3930,3920,14144
20230906,112000,52111629130,3930,3925,3930,3920,12383
20230906,111900,52063013775,3925,3925,3930,3920,17533
20230906,111800,51994196140,3925,3925,3930,3925,14110
20230906,111700,51938778435,3930,3930,3930,3925,25281
20230906,111600,51839509945,3925,3930,3935,3925,53530
20230906,111500,51629235325,3930,3930,3930,3925,25802
20230906,111400,51527895060,3930,3935,3935,3930,24613
20230906,111300,51431163105,3930,3930,3935,3930,22114
20230906,111200,51344252150,3935,3930,3935,3920,69110
20230906,111100,51072918880,3925,3935,3935,3925,91456
20230906,111000,50713570745,3935,3940,3940,3935,52204
20230906,110900,50508136240,3940,3940,3945,3935,33250
20230906,110800,50377134715,3940,3940,3945,3940,14518
20230906,110700,50319918725,3940,3940,3950,3940,47762
20230906,110600,50131710060,3935,3940,3945,3930,152983
20230906,110500,49529332165,3940,3945,3950,3940,76602
20230906,110400,49227179480,3945,3950,3955,3945,135965
20230906,110300,48690149315,3955,3955,3955,3950,6980
20230906,110200,48662557985,3955,3955,3960,3950,20796
20230906,110100,48580317035,3955,3950,3955,3950,18293
20230906,110000,48508011295,3955,3955,3955,3950,26859
20230906,105900,48401868495,3955,3955,3955,3950,5741
20230906,105800,48379180300,3955,3955,3955,3950,11185
20230906,105700,48334958050,3955,3955,3960,3950,51030
20230906,105600,48133175465,3955,3955,3955,3950,17731
20230906,105500,48063063085,3955,3955,3955,3950,13696
20230906,105400,48008925185,3955,3955,3960,3950,12693
20230906,105300,47958765915,3955,3955,3960,3950,23348
20230906,105200,47866500375,3955,3960,3960,3955,17826
20230906,105100,47795994230,3955,3960,3960,3955,9135
20230906,105000,47759864885,3955,3960,3960,3955,11566
20230906,104900,47714103975,3955,3955,3965,3955,12372
20230906,104800,47665148690,3955,3960,3960,3955,22912
20230906,104700,47574474500,3955,3960,3960,3955,11996
20230906,104600,47526999115,3960,3955,3960,3955,41110
20230906,104500,47364402805,3955,3960,3960,3955,17591
20230906,104400,47294829955,3960,3955,3960,3955,20504
20230906,104300,47213719555,3955,3965,3965,3955,20782
20230906,104200,47131479545,3960,3960,3965,3955,5835
20230906,104100,47108372025,3960,3960,3965,3955,13208
20230906,104000,47056079415,3965,3965,3965,3955,9982
20230906,103900,47016554670,3960,3965,3965,3955,37693
20230906,103800,46867337525,3960,3965,3970,3960,5142
20230906,103700,46846957890,3965,3965,3970,3960,22854
20230906,103600,46756351065,3970,3970,3970,3965,5871
20230906,103500,46733057110,3965,3965,3970,3960,11772
20230906,103400,46686383695,3965,3960,3970,3960,33991
20230906,103300,46551672795,3960,3960,3965,3955,15544
20230906,103200,46490140875,3960,3960,3960,3955,28044
20230906,103100,46379208615,3960,3955,3960,3955,24482
20230906,103000,46282368740,3955,3950,3960,3950,26081
20230906,102900,46179267345,3955,3960,3965,3950,126967
20230906,102800,45676980930,3965,3970,3970,3960,80540
20230906,102700,45357840980,3965,3975,3975,3965,32116
20230906,102600,45230335770,3975,3970,3975,3970,13512
20230906,102500,45176688005,3975,3975,3975,3970,3709
20230906,102400,45161958510,3975,3975,3975,3970,16914
20230906,102300,45094792510,3975,3970,3975,3965,24559
20230906,102200,44997307115,3970,3970,3970,3965,9582
20230906,102100,44959288345,3970,3970,3970,3965,12974
20230906,102000,44907800070,3965,3970,3970,3965,17154
20230906,101900,44839753535,3965,3965,3970,3965,10933
20230906,101800,44796395315,3965,3965,3970,3960,23244
20230906,101700,44704249095,3965,3965,3965,3960,17863
20230906,101600,44633487295,3965,3965,3965,3960,13994
20230906,101500,44578033955,3965,3965,3965,3960,16293
20230906,101400,44513479480,3965,3970,3970,3960,16022
20230906,101300,44449983110,3965,3965,3970,3960,36795
20230906,101200,44304051345,3970,3965,3970,3965,12738
20230906,101100,44253513190,3970,3970,3970,3965,15127
20230906,101000,44193480340,3970,3965,3970,3960,14813
20230906,100900,44134746970,3960,3965,3965,3960,16925
20230906,100800,44067708680,3960,3965,3965,3960,18665
20230906,100700,43993783670,3960,3960,3965,3955,33187
20230906,100600,43862393880,3960,3960,3960,3955,15212
20230906,100500,43802196150,3960,3960,3960,3955,21282
20230906,100400,43717984980,3960,3960,3960,3955,24792
20230906,100300,43619876505,3960,3960,3965,3960,33387
20230906,100200,43487659545,3960,3965,3965,3960,18211
20230906,100100,43415515000,3965,3965,3970,3960,18024
20230906,100000,43344032765,3970,3970,3970,3965,35895
20230906,095900,43201681495,3970,3970,3970,3965,18456
20230906,095800,43128468285,3970,3975,3980,3965,34226
20230906,095700,42992496285,3975,3980,3980,3970,33239
20230906,095600,42860358380,3980,3980,3980,3975,11624
20230906,095500,42814121445,3975,3970,3980,3970,24212
20230906,095400,42717882270,3970,3975,3980,3965,60247
20230906,095300,42478663245,3975,3980,3980,3970,37847
20230906,095200,42328148385,3980,3965,3985,3965,86975
20230906,095100,41982399525,3970,3960,3970,3955,54682
20230906,095000,41765864730,3960,3960,3960,3955,19948
20230906,094900,41686942255,3960,3950,3960,3950,22392
20230906,094800,41598395555,3955,3955,3960,3950,43969
20230906,094700,41424521465,3960,3965,3965,3955,56203
20230906,094600,41201927915,3965,3970,3975,3960,54997
20230906,094500,40983702735,3975,3970,3975,3965,34276
20230906,094400,40847553930,3970,3960,3970,3960,31523
20230906,094300,40722548100,3960,3960,3965,3955,37556
20230906,094200,40573863325,3960,3950,3960,3950,30783
20230906,094100,40452138840,3955,3960,3960,3950,62963
20230906,094000,40203237620,3960,3965,3965,3955,41375
20230906,093900,40039324735,3960,3945,3965,3945,68960
20230906,093800,39766635605,3950,3940,3955,3940,132851
20230906,093700,39242479840,3940,3950,3955,3940,204406
20230906,093600,38435550245,3955,3965,3965,3950,168688
20230906,093500,37768149365,3960,3965,3970,3960,72460
20230906,093400,37480837360,3965,3965,3970,3960,85120
20230906,093300,37143269085,3970,3965,3970,3965,69382
20230906,093200,36868089610,3970,3965,3975,3965,56232
20230906,093100,36644901465,3970,3955,3970,3955,165799
20230906,093000,35988110145,3955,3965,3965,3955,164899
20230906,092900,35335311340,3965,3985,3990,3960,357586
20230906,092800,33915228385,3990,4005,4005,3985,167450
20230906,092700,33246667785,3995,4000,4005,3995,60066
20230906,092600,33006463815,4000,4015,4015,3995,78330
20230906,092500,32693188845,4015,3995,4015,3995,71469
20230906,092400,32407128590,3995,3995,4000,3990,86335
20230906,092300,32062156740,3995,3995,4000,3990,89684
20230906,092200,31703848060,4000,4015,4015,3995,132453
20230906,092100,31173572220,4010,4000,4015,3995,133208
20230906,092000,30639308700,4000,4000,4005,3985,265211
20230906,091900,29579602895,4000,4030,4030,4000,296453
20230906,091800,28390624490,4025,4025,4045,4020,129552
20230906,091700,27868055935,4025,4055,4055,4025,236003
20230906,091600,26915543925,4050,4050,4055,4040,137955
20230906,091500,26357032910,4055,4030,4055,4030,92709
20230906,091400,25982270085,4035,4035,4055,4030,174411
20230906,091300,25277380935,4045,4045,4045,4025,200408
20230906,091200,24468934195,4045,4055,4060,4030,267481
20230906,091100,23386406495,4050,4035,4080,4020,434956
20230906,091000,21626257135,4040,4055,4060,4035,422571
20230906,090900,19916008845,4055,4100,4110,4050,612420
20230906,090800,17418649920,4095,4085,4115,4080,846734
20230906,090700,13947524665,4085,4055,4085,4045,564552
20230906,090600,11649864370,4055,4055,4060,4030,288436
20230906,090500,10482493855,4060,4025,4070,4025,552036
20230906,090400,8248751525,4035,4040,4050,4025,559337
20230906,090300,5987598715,4045,3980,4045,3975,584572
20230906,090200,3634473960,3980,3980,4000,3965,357052
20230906,090100,2210595765,3985,3915,3995,3905,262691
20230906,090000,1174274680,3905,3910,3920,3900,298048