stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230907,183300,46002610700,3750,3750,3750,3750,418299
20230907,183200,46002610700,3750,3750,3750,3750,0
20230907,183100,46002610700,3750,3750,3750,3750,0
20230907,183000,46002610700,3750,3750,3750,3750,0
20230907,182900,46002610700,3750,3750,3750,3750,0
20230907,182800,46002610700,3750,3750,3750,3750,0
20230907,182700,46002610700,3750,3750,3750,3750,0
20230907,182600,46002610700,3750,3750,3750,3750,0
20230907,182500,46002610700,3750,3750,3750,3750,0
20230907,182400,46002610700,3750,3750,3750,3750,0
20230907,182300,46002610700,3750,3750,3750,3750,0
20230907,182200,46002610700,3750,3750,3750,3750,0
20230907,182100,46002610700,3750,3750,3750,3750,0
20230907,182000,46002610700,3750,3750,3750,3750,0
20230907,181900,46002610700,3750,3750,3750,3750,0
20230907,181800,46002610700,3750,3750,3750,3750,0
20230907,181700,46002610700,3750,3750,3750,3750,0
20230907,181600,46002610700,3750,3750,3750,3750,0
20230907,181500,46002610700,3750,3750,3750,3750,0
20230907,181400,46002610700,3750,3750,3750,3750,0
20230907,181300,46002610700,3750,3750,3750,3750,0
20230907,181200,46002610700,3750,3750,3750,3750,0
20230907,181100,46002610700,3750,3750,3750,3750,0
20230907,181000,46002610700,3750,3750,3750,3750,0
20230907,180900,46002610700,3750,3750,3750,3750,0
20230907,180800,46002610700,3750,3750,3750,3750,0
20230907,180700,46002610700,3750,3750,3750,3750,0
20230907,180600,46002610700,3750,3750,3750,3750,0
20230907,180500,46002610700,3750,3750,3750,3750,0
20230907,180400,46002610700,3750,3750,3750,3750,0
20230907,180300,46002610700,3750,3750,3750,3750,418299
20230907,180200,46002610700,3750,3750,3750,3750,0
20230907,180100,46002610700,3750,3750,3750,3750,0
20230907,180000,46002610700,3750,3750,3750,3750,0
20230907,175900,46002610700,3750,3750,3750,3750,0
20230907,175800,46002610700,3750,3750,3750,3750,0
20230907,175700,46002610700,3750,3750,3750,3750,0
20230907,175600,46002610700,3750,3750,3750,3750,0
20230907,175500,46002610700,3750,3750,3750,3750,0
20230907,175400,46002610700,3750,3750,3750,3750,0
20230907,175300,46002610700,3750,3750,3750,3750,0
20230907,175200,46002610700,3750,3750,3750,3750,0
20230907,175100,46002610700,3750,3750,3750,3750,0
20230907,175000,46002610700,3750,3750,3750,3750,0
20230907,174900,46002610700,3750,3750,3750,3750,0
20230907,174800,46002610700,3750,3750,3750,3750,0
20230907,174700,46002610700,3750,3750,3750,3750,0
20230907,174600,46002610700,3750,3750,3750,3750,0
20230907,174500,46002610700,3750,3750,3750,3750,0
20230907,174400,46002610700,3750,3750,3750,3750,0
20230907,174300,46002610700,3750,3750,3750,3750,0
20230907,174200,46002610700,3750,3750,3750,3750,0
20230907,174100,46002610700,3750,3750,3750,3750,0
20230907,174000,46002610700,3750,3750,3750,3750,0
20230907,173900,46002610700,3750,3750,3750,3750,0
20230907,173800,46002610700,3750,3750,3750,3750,0
20230907,173700,46002610700,3750,3750,3750,3750,0
20230907,173600,46002610700,3750,3750,3750,3750,0
20230907,173500,46002610700,3750,3750,3750,3750,0
20230907,173400,46002610700,3750,3750,3750,3750,0
20230907,173300,46002610700,3750,3750,3750,3750,418299
20230907,173200,46002610700,3750,3750,3750,3750,0
20230907,173100,46002610700,3750,3750,3750,3750,0
20230907,173000,46002610700,3750,3750,3750,3750,0
20230907,172900,46002610700,3750,3750,3750,3750,0
20230907,172800,46002610700,3750,3750,3750,3750,0
20230907,172700,46002610700,3750,3750,3750,3750,0
20230907,172600,46002610700,3750,3750,3750,3750,0
20230907,172500,46002610700,3750,3750,3750,3750,0
20230907,172400,46002610700,3750,3750,3750,3750,0
20230907,172300,46002610700,3750,3750,3750,3750,0
20230907,172200,46002610700,3750,3750,3750,3750,0
20230907,172100,46002610700,3750,3750,3750,3750,0
20230907,172000,46002610700,3750,3750,3750,3750,0
20230907,171900,46002610700,3750,3750,3750,3750,0
20230907,171800,46002610700,3750,3750,3750,3750,0
20230907,171700,46002610700,3750,3750,3750,3750,0
20230907,171600,46002610700,3750,3750,3750,3750,0
20230907,171500,46002610700,3750,3750,3750,3750,0
20230907,171400,46002610700,3750,3750,3750,3750,0
20230907,171300,46002610700,3750,3750,3750,3750,0
20230907,171200,46002610700,3750,3750,3750,3750,0
20230907,171100,46002610700,3750,3750,3750,3750,0
20230907,171000,46002610700,3750,3750,3750,3750,0
20230907,170900,46002610700,3750,3750,3750,3750,0
20230907,170800,46002610700,3750,3750,3750,3750,0
20230907,170700,46002610700,3750,3750,3750,3750,0
20230907,170600,46002610700,3750,3750,3750,3750,0
20230907,170500,46002610700,3750,3750,3750,3750,0
20230907,170400,46002610700,3750,3750,3750,3750,0
20230907,170300,46002610700,3750,3750,3750,3750,418299
20230907,170200,46002610700,3750,3750,3750,3750,0
20230907,170100,46002610700,3750,3750,3750,3750,0
20230907,170000,46002610700,3750,3750,3750,3750,0
20230907,165900,46002610700,3750,3750,3750,3750,0
20230907,165800,46002610700,3750,3750,3750,3750,0
20230907,165700,46002610700,3750,3750,3750,3750,0
20230907,165600,46002610700,3750,3750,3750,3750,0
20230907,165500,46002610700,3750,3750,3750,3750,0
20230907,165400,46002610700,3750,3750,3750,3750,0
20230907,165300,46002610700,3750,3750,3750,3750,0
20230907,165200,46002610700,3750,3750,3750,3750,0
20230907,165100,46002610700,3750,3750,3750,3750,0
20230907,165000,46002610700,3750,3750,3750,3750,0
20230907,164900,46002610700,3750,3750,3750,3750,0
20230907,164800,46002610700,3750,3750,3750,3750,0
20230907,164700,46002610700,3750,3750,3750,3750,0
20230907,164600,46002610700,3750,3750,3750,3750,0
20230907,164500,46002610700,3750,3750,3750,3750,0
20230907,164400,46002610700,3750,3750,3750,3750,0
20230907,164300,46002610700,3750,3750,3750,3750,0
20230907,164200,46002610700,3750,3750,3750,3750,0
20230907,164100,46002610700,3750,3750,3750,3750,0
20230907,164000,46002610700,3750,3750,3750,3750,0
20230907,163900,46002610700,3750,3750,3750,3750,0
20230907,163800,46002610700,3750,3750,3750,3750,0
20230907,163700,46002610700,3750,3750,3750,3750,0
20230907,163600,46002610700,3750,3750,3750,3750,0
20230907,163500,46002610700,3750,3750,3750,3750,0
20230907,163400,46002610700,3750,3750,3750,3750,0
20230907,163300,46002610700,3750,3750,3750,3750,418299
20230907,163200,46002610700,3750,3750,3750,3750,0
20230907,163100,46002610700,3750,3750,3750,3750,0
20230907,163000,46002610700,3750,3750,3750,3750,0
20230907,162900,46002610700,3750,3750,3750,3750,0
20230907,162800,46002610700,3750,3750,3750,3750,0
20230907,162700,46002610700,3750,3750,3750,3750,0
20230907,162600,46002610700,3750,3750,3750,3750,0
20230907,162500,46002610700,3750,3750,3750,3750,0
20230907,162400,46002610700,3750,3750,3750,3750,0
20230907,162300,46002610700,3750,3750,3750,3750,0
20230907,162200,46002610700,3750,3750,3750,3750,0
20230907,162100,46002610700,3750,3750,3750,3750,0
20230907,162000,46002610700,3750,3750,3750,3750,0
20230907,161900,46002610700,3750,3750,3750,3750,0
20230907,161800,46002610700,3750,3750,3750,3750,0
20230907,161700,46002610700,3750,3750,3750,3750,0
20230907,161600,46002610700,3750,3750,3750,3750,0
20230907,161500,46002610700,3750,3750,3750,3750,0
20230907,161400,46002610700,3750,3750,3750,3750,0
20230907,161300,46002610700,3750,3750,3750,3750,0
20230907,161200,46002610700,3750,3750,3750,3750,0
20230907,161100,46002610700,3750,3750,3750,3750,0
20230907,161000,46002610700,3750,3750,3750,3750,0
20230907,160900,46002610700,3750,3750,3750,3750,0
20230907,160800,46002610700,3750,3750,3750,3750,0
20230907,160700,46002610700,3750,3750,3750,3750,0
20230907,160600,46002610700,3750,3750,3750,3750,0
20230907,160500,46002610700,3750,3750,3750,3750,0
20230907,160400,46002610700,3750,3750,3750,3750,0
20230907,160300,46002610700,3750,3750,3750,3750,418299
20230907,160200,46002610700,3750,3750,3750,3750,0
20230907,160100,46002610700,3750,3750,3750,3750,0
20230907,160000,46002610700,3750,3750,3750,3750,0
20230907,155900,46002610700,3750,3750,3750,3750,0
20230907,155800,46002610700,3750,3750,3750,3750,0
20230907,155700,46002610700,3750,3750,3750,3750,0
20230907,155600,46002610700,3750,3750,3750,3750,0
20230907,155500,46002610700,3750,3750,3750,3750,0
20230907,155400,46002610700,3750,3750,3750,3750,0
20230907,155300,46002610700,3750,3750,3750,3750,0
20230907,155200,46002610700,3750,3750,3750,3750,0
20230907,155100,46002610700,3750,3750,3750,3750,0
20230907,155000,46002610700,3750,3750,3750,3750,0
20230907,154900,46002610700,3750,3750,3750,3750,0
20230907,154800,46002610700,3750,3750,3750,3750,0
20230907,154700,46002610700,3750,3750,3750,3750,0
20230907,154600,46002610700,3750,3750,3750,3750,0
20230907,154500,46002610700,3750,3750,3750,3750,0
20230907,154400,46002610700,3750,3750,3750,3750,0
20230907,154300,46002610700,3750,3750,3750,3750,0
20230907,154200,46002610700,3750,3750,3750,3750,0
20230907,154100,46002610700,3750,3750,3750,3750,0
20230907,154000,46002610700,3750,3750,3750,3750,0
20230907,153900,46002610700,3750,3750,3750,3750,0
20230907,153800,46002610700,3750,3750,3750,3750,0
20230907,153700,46002610700,3750,3750,3750,3750,0
20230907,153600,46002610700,3750,3750,3750,3750,0
20230907,153500,46002610700,3750,3750,3750,3750,0
20230907,153400,46002610700,3750,3750,3750,3750,0
20230907,153300,46002610700,3750,3750,3750,3750,418299
20230907,153200,46002610700,3750,3750,3750,3750,0
20230907,153100,46002610700,3750,3750,3750,3750,0
20230907,153000,46002610700,3750,3750,3750,3750,418299
20230907,152900,44433989450,3760,3760,3760,3760,0
20230907,152800,44433989450,3760,3760,3760,3760,0
20230907,152700,44433989450,3760,3760,3760,3760,0
20230907,152600,44433989450,3760,3760,3760,3760,0
20230907,152500,44433989450,3760,3760,3760,3760,0
20230907,152400,44433989450,3760,3760,3760,3760,0
20230907,152300,44433989450,3760,3760,3760,3760,0
20230907,152200,44433989450,3760,3760,3760,3760,0
20230907,152100,44433989450,3760,3760,3760,3760,0
20230907,152000,44433989450,3760,3760,3760,3760,0
20230907,151900,44433989450,3760,3765,3770,3750,200361
20230907,151800,43680648845,3765,3775,3780,3760,150027
20230907,151700,43115290475,3775,3785,3785,3775,93689
20230907,151600,42761264785,3780,3785,3785,3780,12870
20230907,151500,42712582040,3785,3785,3790,3780,18317
20230907,151400,42643250110,3790,3790,3790,3785,33303
20230907,151300,42517175210,3785,3790,3790,3785,3703
20230907,151200,42503151035,3785,3785,3790,3785,10131
20230907,151100,42464785630,3790,3785,3790,3785,18358
20230907,151000,42395295065,3785,3785,3790,3785,23023
20230907,150900,42308118485,3785,3785,3790,3785,11067
20230907,150800,42266227195,3790,3800,3800,3785,39033
20230907,150700,42118271815,3795,3795,3800,3790,17649
20230907,150600,42051311870,3795,3795,3795,3790,12880
20230907,150500,42002458000,3795,3795,3795,3790,13683
20230907,150400,41950542990,3795,3795,3795,3790,16889
20230907,150300,41886481190,3795,3800,3800,3795,2196
20230907,150200,41878141940,3795,3795,3800,3795,28210
20230907,150100,41771053735,3795,3800,3800,3795,6964
20230907,150000,41744606480,3795,3800,3800,3790,14236
20230907,145900,41690596375,3800,3790,3805,3790,40863
20230907,145800,41535356960,3790,3795,3795,3790,5652
20230907,145700,41513927915,3795,3785,3795,3780,10837
20230907,145600,41472860675,3785,3785,3790,3780,11130
20230907,145500,41430738225,3785,3780,3785,3775,25364
20230907,145400,41334795700,3780,3785,3785,3780,19440
20230907,145300,41261282795,3780,3780,3785,3780,5441
20230907,145200,41240711510,3780,3780,3780,3775,22455
20230907,145100,41155843065,3780,3785,3785,3775,44858
20230907,145000,40986372580,3780,3785,3785,3780,19521
20230907,144900,40912572095,3785,3785,3785,3780,15572
20230907,144800,40853705885,3780,3785,3785,3780,16013
20230907,144700,40793173185,3780,3790,3790,3780,46222
20230907,144600,40618311090,3790,3785,3790,3785,8019
20230907,144500,40587956480,3790,3785,3790,3785,11000
20230907,144400,40546308675,3790,3790,3790,3785,12907
20230907,144300,40497425760,3790,3790,3790,3785,4833
20230907,144200,40479119560,3790,3790,3795,3785,14561
20230907,144100,40423926295,3790,3790,3795,3790,12393
20230907,144000,40376941650,3795,3795,3795,3790,7236
20230907,143900,40349493110,3795,3790,3795,3790,7232
20230907,143800,40322054335,3795,3785,3800,3785,24685
20230907,143700,40228489060,3785,3785,3785,3780,28281
20230907,143600,40121481975,3785,3785,3790,3785,15964
20230907,143500,40061058160,3785,3790,3795,3785,5385
20230907,143400,40040644365,3795,3790,3795,3785,9519
20230907,143300,40004591390,3790,3790,3795,3785,15879
20230907,143200,39944446980,3790,3795,3800,3790,9033
20230907,143100,39910193270,3795,3790,3795,3785,9529
20230907,143000,39874070250,3790,3795,3795,3785,11040
20230907,142900,39832227880,3795,3790,3795,3785,28585
20230907,142800,39723873630,3790,3795,3800,3790,20630
20230907,142700,39645592105,3795,3795,3800,3795,4833
20230907,142600,39627233675,3800,3800,3805,3795,6854
20230907,142500,39601190915,3805,3795,3805,3795,4961
20230907,142400,39582336640,3795,3800,3805,3795,13930
20230907,142300,39529400540,3800,3805,3805,3800,12173
20230907,142200,39483109230,3805,3805,3805,3800,9551
20230907,142100,39446806615,3805,3800,3805,3800,9520
20230907,142000,39410612515,3800,3800,3800,3795,3748
20230907,141900,39396384470,3800,3795,3800,3790,24929
20230907,141800,39301765185,3800,3795,3800,3790,6522
20230907,141700,39277008070,3795,3790,3795,3790,9577
20230907,141600,39240666470,3795,3795,3795,3790,10177
20230907,141500,39202049700,3795,3790,3795,3790,5510
20230907,141400,39181160620,3795,3790,3795,3790,12430
20230907,141300,39134034700,3795,3795,3795,3790,1370
20230907,141200,39128839595,3790,3795,3795,3790,8898
20230907,141100,39095083025,3790,3795,3795,3790,4327
20230907,141000,39078674965,3795,3795,3795,3790,10655
20230907,140900,39038258880,3795,3790,3795,3785,3614
20230907,140800,39024561250,3790,3790,3790,3785,12579
20230907,140700,38976930780,3790,3785,3790,3780,9248
20230907,140600,38941924890,3790,3785,3790,3780,8396
20230907,140500,38910136975,3785,3775,3785,3775,28544
20230907,140400,38802222375,3780,3785,3785,3770,86955
20230907,140300,38473941315,3780,3785,3785,3780,10642
20230907,140200,38433684665,3785,3780,3785,3780,10500
20230907,140100,38393974245,3780,3785,3790,3780,13596
20230907,140000,38342563005,3785,3790,3795,3780,12330
20230907,135900,38295881065,3790,3790,3795,3790,13029
20230907,135800,38246488130,3790,3780,3790,3780,16349
20230907,135700,38184601365,3780,3785,3785,3780,83564
20230907,135600,37868698425,3785,3795,3795,3780,102500
20230907,135500,37480448500,3795,3795,3795,3790,10935
20230907,135400,37438970340,3790,3795,3795,3790,11667
20230907,135300,37394739850,3790,3800,3800,3790,14045
20230907,135200,37341442905,3800,3800,3800,3790,12089
20230907,135100,37295566760,3800,3800,3800,3790,33673
20230907,135000,37167849900,3800,3800,3805,3795,88748
20230907,134900,36830688155,3800,3805,3810,3800,4319
20230907,134800,36814266180,3800,3810,3810,3800,11804
20230907,134700,36769365890,3810,3805,3810,3800,9593
20230907,134600,36732824660,3805,3805,3810,3800,9255
20230907,134500,36697608055,3805,3805,3815,3800,9288
20230907,134400,36662250150,3800,3800,3805,3800,20271
20230907,134300,36585162215,3805,3805,3805,3800,20509
20230907,134200,36507189440,3805,3810,3810,3800,30412
20230907,134100,36391471560,3805,3820,3820,3805,27929
20230907,134000,36285051515,3815,3815,3820,3815,6104
20230907,133900,36261764690,3810,3820,3820,3810,25684
20230907,133800,36163750355,3820,3825,3825,3815,37536
20230907,133700,36020373880,3820,3830,3830,3820,28961
20230907,133600,35909611935,3825,3815,3830,3815,28447
20230907,133500,35800857420,3820,3815,3820,3810,10911
20230907,133400,35759198020,3820,3815,3820,3810,12708
20230907,133300,35710701005,3820,3815,3820,3810,23563
20230907,133200,35620777280,3820,3820,3820,3815,11148
20230907,133100,35578208155,3820,3815,3820,3810,9416
20230907,133000,35542276750,3810,3820,3820,3810,15670
20230907,132900,35482487390,3815,3820,3820,3810,31427
20230907,132800,35362564355,3815,3815,3820,3810,17513
20230907,132700,35295722915,3810,3800,3815,3800,17897
20230907,132600,35227564885,3805,3805,3810,3800,33957
20230907,132500,35098368885,3810,3805,3810,3800,25077
20230907,132400,35002948425,3800,3800,3805,3800,10572
20230907,132300,34962755505,3805,3805,3805,3800,73390
20230907,132200,34683845350,3805,3805,3810,3800,19927
20230907,132100,34608052965,3805,3805,3810,3800,17003
20230907,132000,34543391165,3805,3805,3810,3800,24888
20230907,131900,34448739310,3805,3805,3810,3800,39231
20230907,131800,34299508145,3805,3810,3810,3805,22778
20230907,131700,34212826475,3810,3810,3815,3805,7365
20230907,131600,34184782625,3810,3810,3815,3805,43073
20230907,131500,34020671350,3810,3815,3815,3810,5956
20230907,131400,33997954165,3815,3820,3820,3815,15356
20230907,131300,33939367200,3820,3815,3820,3815,1400
20230907,131200,33934025785,3820,3815,3820,3815,5716
20230907,131100,33912218365,3815,3810,3815,3810,4131
20230907,131000,33896472795,3815,3815,3820,3810,16130
20230907,130900,33834977570,3815,3815,3820,3810,14126
20230907,130800,33781099910,3820,3820,3820,3815,12756
20230907,130700,33732429515,3820,3820,3820,3815,3110
20230907,130600,33720561905,3820,3820,3825,3815,5055
20230907,130500,33701256605,3820,3820,3825,3820,3631
20230907,130400,33687386095,3820,3820,3820,3815,19325
20230907,130300,33613642785,3820,3820,3825,3820,9979
20230907,130200,33575521875,3820,3825,3825,3820,9676
20230907,130100,33538534015,3825,3825,3825,3820,5874
20230907,130000,33516083250,3825,3825,3825,3820,1855
20230907,125900,33508994200,3825,3820,3825,3820,10531
20230907,125800,33468761605,3820,3820,3825,3820,6891
20230907,125700,33442425840,3825,3820,3830,3820,10940
20230907,125600,33400619455,3820,3830,3830,3820,8475
20230907,125500,33368216335,3825,3820,3830,3820,5930
20230907,125400,33345529695,3825,3820,3825,3820,11911
20230907,125300,33300015935,3820,3815,3820,3815,8777
20230907,125200,33266526995,3820,3815,3820,3815,3728
20230907,125100,33252294065,3815,3820,3820,3815,11958
20230907,125000,33206664260,3820,3815,3820,3815,7215
20230907,124900,33179131225,3815,3820,3820,3815,2672
20230907,124800,33168929125,3815,3815,3820,3815,6286
20230907,124700,33144942810,3815,3815,3820,3815,11537
20230907,124600,33100923930,3815,3820,3820,3815,9344
20230907,124500,33065271055,3820,3820,3820,3815,9345
20230907,124400,33029616680,3815,3820,3825,3815,22758
20230907,124300,32942716200,3820,3825,3825,3820,2963
20230907,124200,32931386190,3820,3820,3825,3820,15702
20230907,124100,32871402725,3820,3825,3825,3820,3338
20230907,124000,32858645320,3825,3830,3830,3820,6238
20230907,123900,32834788195,3825,3830,3830,3825,2159
20230907,123800,32826528600,3830,3820,3830,3820,2460
20230907,123700,32817119930,3820,3825,3825,3820,5352
20230907,123600,32796654100,3820,3825,3830,3820,2572
20230907,123500,32786825090,3820,3825,3825,3820,2818
20230907,123400,32776053485,3820,3830,3830,3820,5689
20230907,123300,32754308755,3830,3825,3830,3825,8805
20230907,123200,32720628150,3830,3825,3830,3825,5020
20230907,123100,32701423470,3825,3830,3830,3825,6051
20230907,123000,32678276635,3830,3820,3830,3820,4157
20230907,122900,32662381140,3820,3815,3820,3815,5112
20230907,122800,32642854750,3820,3820,3820,3815,8309
20230907,122700,32611145695,3820,3820,3825,3820,17526
20230907,122600,32544195010,3820,3820,3825,3820,17383
20230907,122500,32477786855,3820,3825,3825,3820,4474
20230907,122400,32460693275,3825,3825,3830,3825,4160
20230907,122300,32444780860,3825,3830,3830,3825,19673
20230907,122200,32369531425,3830,3830,3830,3825,5717
20230907,122100,32347658015,3825,3830,3830,3825,5657
20230907,122000,32326013055,3830,3835,3835,3825,9009
20230907,121900,32291533885,3835,3835,3835,3825,9651
20230907,121800,32254568490,3830,3830,3835,3830,1670
20230907,121700,32248172330,3835,3830,3835,3830,7856
20230907,121600,32218075970,3835,3840,3840,3830,10989
20230907,121500,32175928835,3840,3835,3840,3835,10863
20230907,121400,32134267315,3835,3840,3840,3835,3648
20230907,121300,32120272235,3840,3835,3840,3835,4318
20230907,121200,32103693565,3840,3840,3840,3835,4578
20230907,121100,32086121595,3840,3835,3840,3835,9748
20230907,121000,32048714375,3835,3840,3840,3835,7539
20230907,120900,32019798210,3840,3840,3845,3840,8936
20230907,120800,31985482940,3840,3840,3845,3840,4283
20230907,120700,31969033770,3840,3845,3845,3840,3680
20230907,120600,31954897360,3840,3845,3845,3840,19892
20230907,120500,31878474960,3845,3845,3850,3840,14105
20230907,120400,31824237770,3850,3850,3850,3845,4075
20230907,120300,31808561455,3850,3845,3850,3845,12389
20230907,120200,31760903885,3850,3860,3860,3845,36467
20230907,120100,31620377190,3855,3845,3860,3845,15233
20230907,120000,31561667830,3850,3835,3850,3835,9929
20230907,115900,31523540880,3840,3840,3840,3835,11145
20230907,115800,31480750110,3840,3825,3840,3825,8459
20230907,115700,31448358380,3830,3825,3830,3825,1165
20230907,115600,31443900645,3825,3825,3830,3825,7270
20230907,115500,31416080490,3825,3825,3830,3825,16055
20230907,115400,31354669260,3825,3825,3830,3825,1269
20230907,115300,31349813735,3825,3825,3830,3825,4016
20230907,115200,31334451770,3825,3830,3830,3825,5283
20230907,115100,31314233790,3825,3825,3830,3820,8873
20230907,115000,31280302655,3825,3825,3830,3825,6787
20230907,114900,31254340200,3825,3830,3830,3825,9103
20230907,114800,31219517895,3830,3830,3835,3825,14253
20230907,114700,31164963635,3830,3830,3835,3830,8540
20230907,114600,31132238165,3830,3830,3835,3830,7491
20230907,114500,31103544335,3830,3835,3840,3830,13614
20230907,114400,31051333650,3840,3840,3840,3835,2078
20230907,114300,31043359815,3840,3840,3840,3835,4991
20230907,114200,31024214870,3835,3840,3840,3835,4752
20230907,114100,31005978660,3835,3840,3845,3835,10222
20230907,114000,30966726635,3845,3850,3850,3840,40121
20230907,113900,30812483385,3850,3850,3855,3845,10355
20230907,113800,30772616975,3850,3850,3850,3845,13169
20230907,113700,30721941205,3850,3865,3865,3850,49078
20230907,113600,30532707335,3865,3860,3870,3855,69840
20230907,113500,30262923955,3860,3850,3865,3850,101291
20230907,113400,29872122085,3860,3850,3860,3845,55873
20230907,113300,29656886345,3845,3835,3850,3835,32093
20230907,113200,29533530825,3840,3830,3840,3825,20846
20230907,113100,29453674085,3830,3825,3830,3825,6011
20230907,113000,29430678815,3825,3820,3825,3820,3400
20230907,112900,29417683195,3825,3825,3825,3815,21324
20230907,112800,29336248115,3825,3820,3825,3815,8172
20230907,112700,29305026015,3820,3825,3830,3820,19558
20230907,112600,29230255305,3825,3825,3825,3820,10676
20230907,112500,29189466830,3825,3830,3830,3820,18793
20230907,112400,29117583915,3830,3825,3830,3825,13437
20230907,112300,29066146945,3830,3825,3830,3825,4055
20230907,112200,29050624720,3825,3825,3825,3820,13992
20230907,112100,28997108820,3825,3820,3825,3820,7669
20230907,112000,28967806700,3825,3825,3825,3820,4404
20230907,111900,28950973045,3825,3825,3830,3820,8469
20230907,111800,28918599765,3830,3825,3830,3820,9519
20230907,111700,28882222170,3825,3825,3825,3820,8837
20230907,111600,28848444720,3825,3820,3825,3820,19377
20230907,111500,28774382365,3825,3820,3830,3820,16657
20230907,111400,28710702805,3820,3815,3825,3810,19440
20230907,111300,28636501605,3815,3815,3820,3810,23437
20230907,111200,28547127860,3815,3825,3825,3815,28700
20230907,111100,28437521535,3820,3825,3830,3820,25143
20230907,111000,28341353695,3825,3835,3835,3825,24683
20230907,110900,28246821310,3840,3835,3840,3830,16763
20230907,110800,28182547745,3835,3825,3835,3825,19929
20230907,110700,28106220335,3830,3830,3835,3830,15983
20230907,110600,28044995800,3835,3835,3840,3830,12366
20230907,110500,27997586890,3835,3845,3845,3835,17666
20230907,110400,27929759260,3845,3845,3845,3840,8093
20230907,110300,27898665885,3845,3845,3845,3840,7545
20230907,110200,27869658155,3845,3840,3845,3835,30483
20230907,110100,27752610380,3845,3850,3850,3840,16718
20230907,110000,27688308450,3850,3850,3850,3845,23607
20230907,105900,27597445885,3850,3845,3850,3845,12362
20230907,105800,27549878655,3845,3840,3845,3835,20746
20230907,105700,27470152645,3840,3840,3845,3835,22868
20230907,105600,27382339900,3840,3835,3840,3835,14485
20230907,105500,27326725660,3840,3840,3840,3830,33613
20230907,105400,27197750410,3835,3835,3840,3830,14045
20230907,105300,27143890660,3830,3825,3835,3825,24210
20230907,105200,27051202470,3830,3830,3835,3825,17775
20230907,105100,26983123245,3825,3825,3835,3820,39156
20230907,105000,26833141770,3825,3815,3825,3815,63756
20230907,104900,26589608545,3815,3810,3815,3805,25193
20230907,104800,26493562840,3810,3800,3810,3800,29645
20230907,104700,26380763195,3805,3795,3810,3790,68762
20230907,104600,26119569710,3795,3785,3800,3780,48142
20230907,104500,25937105735,3785,3795,3795,3785,42994
20230907,104400,25774210430,3795,3795,3795,3790,10998
20230907,104300,25732481785,3795,3805,3805,3795,31584
20230907,104200,25612553120,3800,3800,3805,3800,18341
20230907,104100,25542850715,3800,3810,3815,3800,15222
20230907,104000,25484922405,3805,3810,3810,3805,17286
20230907,103900,25419097985,3805,3800,3810,3800,33394
20230907,103800,25292176395,3800,3800,3800,3795,27425
20230907,103700,25188037590,3800,3795,3800,3790,12531
20230907,103600,25140465445,3795,3800,3805,3790,32896
20230907,103500,25015503355,3795,3785,3800,3780,67422
20230907,103400,24760249260,3780,3790,3795,3775,145556
20230907,103300,24209585740,3795,3815,3815,3790,219577
20230907,103200,23375235205,3815,3820,3820,3805,93130
20230907,103100,23020506270,3815,3825,3825,3815,46460
20230907,103000,22842934780,3825,3825,3830,3820,18692
20230907,102900,22771488990,3825,3825,3825,3820,12876
20230907,102800,22722271290,3820,3830,3830,3820,21844
20230907,102700,22638739265,3825,3820,3825,3820,13292
20230907,102600,22587924590,3820,3825,3825,3815,24912
20230907,102500,22492776295,3825,3825,3825,3820,17009
20230907,102400,22427763730,3825,3820,3825,3815,12457
20230907,102300,22380176375,3820,3820,3825,3815,29507
20230907,102200,22267471270,3820,3815,3820,3810,26186
20230907,102100,22167581910,3815,3805,3815,3805,30759
20230907,102000,22050366890,3810,3805,3815,3805,17653
20230907,101900,21983148805,3810,3810,3815,3805,38492
20230907,101800,21836499335,3810,3815,3815,3805,30951
20230907,101700,21718573885,3815,3805,3815,3800,64889
20230907,101600,21471630840,3800,3805,3810,3800,111072
20230907,101500,21049113740,3810,3820,3820,3805,151916
20230907,101400,20470350555,3815,3820,3820,3815,46161
20230907,101300,20294215055,3820,3825,3825,3815,72247
20230907,101200,20018229010,3825,3825,3825,3820,48319
20230907,101100,19833627295,3825,3830,3830,3820,17434
20230907,101000,19766975155,3830,3840,3840,3820,88299
20230907,100900,19428982250,3835,3845,3845,3835,29632
20230907,100800,19315220690,3840,3850,3850,3840,33595
20230907,100700,19185977285,3850,3840,3850,3835,30677
20230907,100600,19068064335,3840,3835,3840,3830,19080
20230907,100500,18994851650,3835,3830,3835,3830,28688
20230907,100400,18884923900,3830,3830,3835,3820,58519
20230907,100300,18660934490,3825,3825,3830,3825,22981
20230907,100200,18573023525,3825,3830,3830,3825,49417
20230907,100100,18383997960,3825,3840,3840,3825,46834
20230907,100000,18204559380,3840,3830,3840,3830,49364
20230907,095900,18015257375,3835,3830,3835,3825,43847
20230907,095800,17847301485,3835,3840,3845,3830,32425
20230907,095700,17722919705,3840,3845,3850,3835,76193
20230907,095600,17430218995,3845,3835,3850,3830,72651
20230907,095500,17151045995,3835,3825,3835,3820,88797
20230907,095400,16811173070,3825,3825,3830,3820,96884
20230907,095300,16440789510,3830,3815,3830,3810,120585
20230907,095200,15980034875,3815,3835,3835,3810,287165
20230907,095100,14882874565,3830,3860,3860,3830,212463
20230907,095000,14065932200,3855,3875,3875,3855,105394
20230907,094900,13659264380,3865,3875,3880,3865,109086
20230907,094800,13237164970,3875,3875,3880,3870,37726
20230907,094700,13090988230,3875,3870,3875,3870,19924
20230907,094600,13013848225,3875,3875,3875,3870,32298
20230907,094500,12888771405,3875,3870,3880,3870,35499
20230907,094400,12751273920,3870,3880,3880,3870,49696
20230907,094300,12558633280,3880,3880,3890,3875,71438
20230907,094200,12281420175,3880,3870,3885,3865,131727
20230907,094100,11770936785,3870,3885,3885,3870,153376
20230907,094000,11176279600,3885,3890,3890,3880,58461
20230907,093900,10949239400,3890,3895,3895,3885,69544
20230907,093800,10678813530,3890,3895,3895,3890,52115
20230907,093700,10476063150,3895,3895,3900,3890,33748
20230907,093600,10344602910,3900,3900,3900,3895,35739
20230907,093500,10205353545,3895,3895,3900,3895,24838
20230907,093400,10108532515,3895,3890,3900,3885,72357
20230907,093300,9827013265,3890,3915,3915,3890,133134
20230907,093200,9308084770,3910,3905,3915,3905,37290
20230907,093100,9162336275,3905,3900,3910,3895,104602
20230907,093000,8754282430,3900,3905,3905,3900,59122
20230907,092900,8523647375,3900,3915,3915,3900,117314
20230907,092800,8065690695,3910,3910,3915,3905,87270
20230907,092700,7724554845,3915,3925,3930,3910,114440
20230907,092600,7276301280,3920,3925,3925,3920,17324
20230907,092500,7208348415,3925,3920,3925,3920,26304
20230907,092400,7105215245,3920,3925,3930,3920,26271
20230907,092300,7002166495,3930,3935,3935,3925,35207
20230907,092200,6863863090,3935,3925,3935,3925,27917
20230907,092100,6754114790,3930,3925,3930,3920,15936
20230907,092000,6691556420,3925,3925,3930,3920,32109
20230907,091900,6565603145,3925,3930,3935,3920,53734
20230907,091800,6354624620,3930,3930,3935,3925,38261
20230907,091700,6204318345,3925,3935,3935,3925,24533
20230907,091600,6107851405,3935,3940,3945,3930,36995
20230907,091500,5962174865,3940,3915,3940,3915,82211
20230907,091400,5639367410,3915,3920,3920,3910,46974
20230907,091300,5455457380,3920,3920,3920,3915,27992
20230907,091200,5345834255,3915,3925,3925,3915,40214
20230907,091100,5188177505,3925,3920,3930,3915,43975
20230907,091000,5015692955,3915,3915,3925,3915,60252
20230907,090900,4779568515,3920,3925,3925,3915,35952
20230907,090800,4638703580,3925,3930,3930,3920,44272
20230907,090700,4465024110,3925,3935,3935,3920,49877
20230907,090600,4269019455,3940,3915,3940,3910,102202
20230907,090500,3868006360,3920,3930,3935,3915,50680
20230907,090400,3669237175,3935,3940,3945,3925,96527
20230907,090300,3289557675,3930,3915,3940,3895,228647
20230907,090200,2395970945,3910,3955,3955,3910,180052
20230907,090100,1687525645,3955,3935,3960,3935,118723
20230907,090000,1219017065,3940,3930,3955,3925,307916