stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230911,183300,136719966275,3810,3810,3810,3810,175457
20230911,183200,136719966275,3810,3810,3810,3810,0
20230911,183100,136719966275,3810,3810,3810,3810,0
20230911,183000,136719966275,3810,3810,3810,3810,0
20230911,182900,136719966275,3810,3810,3810,3810,0
20230911,182800,136719966275,3810,3810,3810,3810,0
20230911,182700,136719966275,3810,3810,3810,3810,0
20230911,182600,136719966275,3810,3810,3810,3810,0
20230911,182500,136719966275,3810,3810,3810,3810,0
20230911,182400,136719966275,3810,3810,3810,3810,0
20230911,182300,136719966275,3810,3810,3810,3810,0
20230911,182200,136719966275,3810,3810,3810,3810,0
20230911,182100,136719966275,3810,3810,3810,3810,0
20230911,182000,136719966275,3810,3810,3810,3810,0
20230911,181900,136719966275,3810,3810,3810,3810,0
20230911,181800,136719966275,3810,3810,3810,3810,0
20230911,181700,136719966275,3810,3810,3810,3810,0
20230911,181600,136719966275,3810,3810,3810,3810,0
20230911,181500,136719966275,3810,3810,3810,3810,0
20230911,181400,136719966275,3810,3810,3810,3810,0
20230911,181300,136719966275,3810,3810,3810,3810,0
20230911,181200,136719966275,3810,3810,3810,3810,0
20230911,181100,136719966275,3810,3810,3810,3810,0
20230911,181000,136719966275,3810,3810,3810,3810,0
20230911,180900,136719966275,3810,3810,3810,3810,0
20230911,180800,136719966275,3810,3810,3810,3810,0
20230911,180700,136719966275,3810,3810,3810,3810,0
20230911,180600,136719966275,3810,3810,3810,3810,0
20230911,180500,136719966275,3810,3810,3810,3810,0
20230911,180400,136719966275,3810,3810,3810,3810,0
20230911,180300,136719966275,3810,3810,3810,3810,175457
20230911,180200,136719966275,3810,3810,3810,3810,0
20230911,180100,136719966275,3810,3810,3810,3810,0
20230911,180000,136719966275,3810,3810,3810,3810,0
20230911,175900,136719966275,3810,3810,3810,3810,0
20230911,175800,136719966275,3810,3810,3810,3810,0
20230911,175700,136719966275,3810,3810,3810,3810,0
20230911,175600,136719966275,3810,3810,3810,3810,0
20230911,175500,136719966275,3810,3810,3810,3810,0
20230911,175400,136719966275,3810,3810,3810,3810,0
20230911,175300,136719966275,3810,3810,3810,3810,0
20230911,175200,136719966275,3810,3810,3810,3810,0
20230911,175100,136719966275,3810,3810,3810,3810,0
20230911,175000,136719966275,3810,3810,3810,3810,0
20230911,174900,136719966275,3810,3810,3810,3810,0
20230911,174800,136719966275,3810,3810,3810,3810,0
20230911,174700,136719966275,3810,3810,3810,3810,0
20230911,174600,136719966275,3810,3810,3810,3810,0
20230911,174500,136719966275,3810,3810,3810,3810,0
20230911,174400,136719966275,3810,3810,3810,3810,0
20230911,174300,136719966275,3810,3810,3810,3810,0
20230911,174200,136719966275,3810,3810,3810,3810,0
20230911,174100,136719966275,3810,3810,3810,3810,0
20230911,174000,136719966275,3810,3810,3810,3810,0
20230911,173900,136719966275,3810,3810,3810,3810,0
20230911,173800,136719966275,3810,3810,3810,3810,0
20230911,173700,136719966275,3810,3810,3810,3810,0
20230911,173600,136719966275,3810,3810,3810,3810,0
20230911,173500,136719966275,3810,3810,3810,3810,0
20230911,173400,136719966275,3810,3810,3810,3810,0
20230911,173300,136719966275,3810,3810,3810,3810,175457
20230911,173200,136719966275,3810,3810,3810,3810,0
20230911,173100,136719966275,3810,3810,3810,3810,0
20230911,173000,136719966275,3810,3810,3810,3810,0
20230911,172900,136719966275,3810,3810,3810,3810,0
20230911,172800,136719966275,3810,3810,3810,3810,0
20230911,172700,136719966275,3810,3810,3810,3810,0
20230911,172600,136719966275,3810,3810,3810,3810,0
20230911,172500,136719966275,3810,3810,3810,3810,0
20230911,172400,136719966275,3810,3810,3810,3810,0
20230911,172300,136719966275,3810,3810,3810,3810,0
20230911,172200,136719966275,3810,3810,3810,3810,0
20230911,172100,136719966275,3810,3810,3810,3810,0
20230911,172000,136719966275,3810,3810,3810,3810,0
20230911,171900,136719966275,3810,3810,3810,3810,0
20230911,171800,136719966275,3810,3810,3810,3810,0
20230911,171700,136719966275,3810,3810,3810,3810,0
20230911,171600,136719966275,3810,3810,3810,3810,0
20230911,171500,136719966275,3810,3810,3810,3810,0
20230911,171400,136719966275,3810,3810,3810,3810,0
20230911,171300,136719966275,3810,3810,3810,3810,0
20230911,171200,136719966275,3810,3810,3810,3810,0
20230911,171100,136719966275,3810,3810,3810,3810,0
20230911,171000,136719966275,3810,3810,3810,3810,0
20230911,170900,136719966275,3810,3810,3810,3810,0
20230911,170800,136719966275,3810,3810,3810,3810,0
20230911,170700,136719966275,3810,3810,3810,3810,0
20230911,170600,136719966275,3810,3810,3810,3810,0
20230911,170500,136719966275,3810,3810,3810,3810,0
20230911,170400,136719966275,3810,3810,3810,3810,0
20230911,170300,136719966275,3810,3810,3810,3810,175457
20230911,170200,136719966275,3810,3810,3810,3810,0
20230911,170100,136719966275,3810,3810,3810,3810,0
20230911,170000,136719966275,3810,3810,3810,3810,0
20230911,165900,136719966275,3810,3810,3810,3810,0
20230911,165800,136719966275,3810,3810,3810,3810,0
20230911,165700,136719966275,3810,3810,3810,3810,0
20230911,165600,136719966275,3810,3810,3810,3810,0
20230911,165500,136719966275,3810,3810,3810,3810,0
20230911,165400,136719966275,3810,3810,3810,3810,0
20230911,165300,136719966275,3810,3810,3810,3810,0
20230911,165200,136719966275,3810,3810,3810,3810,0
20230911,165100,136719966275,3810,3810,3810,3810,0
20230911,165000,136719966275,3810,3810,3810,3810,0
20230911,164900,136719966275,3810,3810,3810,3810,0
20230911,164800,136719966275,3810,3810,3810,3810,0
20230911,164700,136719966275,3810,3810,3810,3810,0
20230911,164600,136719966275,3810,3810,3810,3810,0
20230911,164500,136719966275,3810,3810,3810,3810,0
20230911,164400,136719966275,3810,3810,3810,3810,0
20230911,164300,136719966275,3810,3810,3810,3810,0
20230911,164200,136719966275,3810,3810,3810,3810,0
20230911,164100,136719966275,3810,3810,3810,3810,0
20230911,164000,136719966275,3810,3810,3810,3810,0
20230911,163900,136719966275,3810,3810,3810,3810,0
20230911,163800,136719966275,3810,3810,3810,3810,0
20230911,163700,136719966275,3810,3810,3810,3810,0
20230911,163600,136719966275,3810,3810,3810,3810,0
20230911,163500,136719966275,3810,3810,3810,3810,0
20230911,163400,136719966275,3810,3810,3810,3810,0
20230911,163300,136719966275,3810,3810,3810,3810,175457
20230911,163200,136719966275,3810,3810,3810,3810,0
20230911,163100,136719966275,3810,3810,3810,3810,0
20230911,163000,136719966275,3810,3810,3810,3810,0
20230911,162900,136719966275,3810,3810,3810,3810,0
20230911,162800,136719966275,3810,3810,3810,3810,0
20230911,162700,136719966275,3810,3810,3810,3810,0
20230911,162600,136719966275,3810,3810,3810,3810,0
20230911,162500,136719966275,3810,3810,3810,3810,0
20230911,162400,136719966275,3810,3810,3810,3810,0
20230911,162300,136719966275,3810,3810,3810,3810,0
20230911,162200,136719966275,3810,3810,3810,3810,0
20230911,162100,136719966275,3810,3810,3810,3810,0
20230911,162000,136719966275,3810,3810,3810,3810,0
20230911,161900,136719966275,3810,3810,3810,3810,0
20230911,161800,136719966275,3810,3810,3810,3810,0
20230911,161700,136719966275,3810,3810,3810,3810,0
20230911,161600,136719966275,3810,3810,3810,3810,0
20230911,161500,136719966275,3810,3810,3810,3810,0
20230911,161400,136719966275,3810,3810,3810,3810,0
20230911,161300,136719966275,3810,3810,3810,3810,0
20230911,161200,136719966275,3810,3810,3810,3810,0
20230911,161100,136719966275,3810,3810,3810,3810,0
20230911,161000,136719966275,3810,3810,3810,3810,0
20230911,160900,136719966275,3810,3810,3810,3810,0
20230911,160800,136719966275,3810,3810,3810,3810,0
20230911,160700,136719966275,3810,3810,3810,3810,0
20230911,160600,136719966275,3810,3810,3810,3810,0
20230911,160500,136719966275,3810,3810,3810,3810,0
20230911,160400,136719966275,3810,3810,3810,3810,0
20230911,160300,136719966275,3810,3810,3810,3810,175457
20230911,160200,136719966275,3810,3810,3810,3810,0
20230911,160100,136719966275,3810,3810,3810,3810,0
20230911,160000,136719966275,3810,3810,3810,3810,0
20230911,155900,136719966275,3810,3810,3810,3810,0
20230911,155800,136719966275,3810,3810,3810,3810,0
20230911,155700,136719966275,3810,3810,3810,3810,0
20230911,155600,136719966275,3810,3810,3810,3810,0
20230911,155500,136719966275,3810,3810,3810,3810,0
20230911,155400,136719966275,3810,3810,3810,3810,0
20230911,155300,136719966275,3810,3810,3810,3810,0
20230911,155200,136719966275,3810,3810,3810,3810,0
20230911,155100,136719966275,3810,3810,3810,3810,0
20230911,155000,136719966275,3810,3810,3810,3810,0
20230911,154900,136719966275,3810,3810,3810,3810,0
20230911,154800,136719966275,3810,3810,3810,3810,0
20230911,154700,136719966275,3810,3810,3810,3810,0
20230911,154600,136719966275,3810,3810,3810,3810,0
20230911,154500,136719966275,3810,3810,3810,3810,0
20230911,154400,136719966275,3810,3810,3810,3810,0
20230911,154300,136719966275,3810,3810,3810,3810,0
20230911,154200,136719966275,3810,3810,3810,3810,0
20230911,154100,136719966275,3810,3810,3810,3810,0
20230911,154000,136719966275,3810,3810,3810,3810,0
20230911,153900,136719966275,3810,3810,3810,3810,0
20230911,153800,136719966275,3810,3810,3810,3810,0
20230911,153700,136719966275,3810,3810,3810,3810,0
20230911,153600,136719966275,3810,3810,3810,3810,0
20230911,153500,136719966275,3810,3810,3810,3810,0
20230911,153400,136719966275,3810,3810,3810,3810,0
20230911,153300,136719966275,3810,3810,3810,3810,175457
20230911,153200,136719966275,3810,3810,3810,3810,0
20230911,153100,136719966275,3810,3810,3810,3810,0
20230911,153000,136719966275,3810,3810,3810,3810,175457
20230911,152900,136051475105,3820,3820,3820,3820,0
20230911,152800,136051475105,3820,3820,3820,3820,0
20230911,152700,136051475105,3820,3820,3820,3820,0
20230911,152600,136051475105,3820,3820,3820,3820,0
20230911,152500,136051475105,3820,3820,3820,3820,0
20230911,152400,136051475105,3820,3820,3820,3820,0
20230911,152300,136051475105,3820,3820,3820,3820,0
20230911,152200,136051475105,3820,3820,3820,3820,0
20230911,152100,136051475105,3820,3820,3820,3820,0
20230911,152000,136051475105,3820,3820,3820,3820,0
20230911,151900,136051475105,3820,3810,3820,3805,88526
20230911,151800,135714321525,3805,3810,3810,3805,31429
20230911,151700,135594613815,3810,3810,3815,3805,50900
20230911,151600,135400637550,3815,3815,3815,3810,27794
20230911,151500,135294685265,3810,3810,3815,3810,30005
20230911,151400,135180339270,3810,3815,3815,3810,17546
20230911,151300,135113418080,3815,3825,3825,3810,32415
20230911,151200,134989687200,3825,3820,3825,3815,13245
20230911,151100,134939092515,3815,3800,3820,3800,110785
20230911,151000,134517182125,3805,3810,3810,3800,125680
20230911,150900,134039288970,3805,3815,3815,3805,41181
20230911,150800,133882406135,3810,3810,3815,3810,24331
20230911,150700,133789675950,3810,3815,3820,3810,82007
20230911,150600,133477046715,3815,3820,3825,3815,31788
20230911,150500,133355697965,3820,3820,3825,3820,16309
20230911,150400,133293372930,3825,3830,3830,3820,10230
20230911,150300,133254260070,3830,3820,3830,3820,8153
20230911,150200,133223074570,3820,3830,3830,3820,13517
20230911,150100,133171417010,3830,3815,3830,3815,38859
20230911,150000,133022997515,3815,3815,3820,3810,28120
20230911,145900,132915713655,3815,3820,3820,3815,45066
20230911,145800,132743768800,3820,3825,3830,3820,36723
20230911,145700,132603469995,3825,3830,3830,3820,43713
20230911,145600,132436309600,3825,3830,3830,3825,24189
20230911,145500,132343774575,3830,3825,3830,3825,10296
20230911,145400,132304353840,3825,3830,3835,3825,20916
20230911,145300,132224308690,3830,3830,3835,3830,9981
20230911,145200,132186068840,3830,3830,3835,3825,20593
20230911,145100,132107216195,3825,3835,3835,3825,39140
20230911,145000,131957350670,3830,3840,3840,3830,18179
20230911,144900,131887656630,3835,3840,3840,3835,12476
20230911,144800,131839793365,3835,3840,3840,3835,9694
20230911,144700,131802594240,3835,3840,3840,3835,4143
20230911,144600,131786696450,3840,3835,3840,3830,8327
20230911,144500,131754763855,3835,3835,3840,3830,8537
20230911,144400,131722018215,3835,3835,3840,3830,11291
20230911,144300,131678722960,3835,3825,3835,3820,20972
20230911,144200,131598448850,3820,3825,3825,3820,14360
20230911,144100,131543553760,3825,3820,3825,3820,20464
20230911,144000,131465361065,3825,3830,3830,3820,39096
20230911,143900,131315915530,3820,3830,3835,3820,26148
20230911,143800,131215870775,3830,3835,3835,3830,16048
20230911,143700,131154402055,3835,3830,3840,3830,17557
20230911,143600,131087092325,3830,3845,3850,3830,39292
20230911,143500,130936208260,3850,3860,3860,3845,33101
20230911,143400,130808706250,3855,3845,3865,3845,57948
20230911,143300,130585348005,3845,3840,3850,3835,24469
20230911,143200,130491325985,3840,3835,3840,3830,21371
20230911,143100,130409353020,3835,3825,3835,3820,59149
20230911,143000,130182956040,3825,3830,3830,3820,13227
20230911,142900,130132393475,3825,3825,3830,3820,19164
20230911,142800,130059091140,3825,3830,3830,3825,19567
20230911,142700,129984242050,3825,3825,3830,3825,11298
20230911,142600,129941024000,3825,3825,3830,3825,9696
20230911,142500,129903927315,3825,3825,3830,3825,26497
20230911,142400,129802525010,3825,3830,3830,3825,21520
20230911,142300,129720179725,3825,3820,3830,3820,16430
20230911,142200,129657318695,3825,3820,3830,3815,43303
20230911,142100,129491849895,3820,3815,3830,3815,39364
20230911,142000,129341378645,3815,3815,3820,3810,67393
20230911,141900,129084435480,3815,3825,3825,3810,95289
20230911,141800,128720676325,3820,3825,3830,3820,33599
20230911,141700,128592182205,3825,3835,3835,3820,90883
20230911,141600,128244482565,3835,3835,3840,3830,35770
20230911,141500,128107363245,3835,3845,3845,3835,26754
20230911,141400,128004694470,3845,3840,3850,3840,18757
20230911,141300,127932618790,3840,3835,3845,3830,50023
20230911,141200,127740680135,3835,3840,3845,3835,25531
20230911,141100,127642700085,3840,3830,3845,3825,79688
20230911,141000,127337236355,3835,3845,3845,3830,81262
20230911,140900,127025621695,3840,3860,3860,3840,263344
20230911,140800,126011889070,3860,3860,3860,3855,30805
20230911,140700,125893117690,3860,3855,3860,3855,27472
20230911,140600,125787203440,3855,3870,3870,3855,92876
20230911,140500,125428563430,3865,3875,3880,3865,44246
20230911,140400,125257279935,3875,3875,3880,3875,15080
20230911,140300,125198797780,3880,3875,3880,3875,11808
20230911,140200,125152989065,3875,3880,3880,3875,16499
20230911,140100,125089014745,3880,3875,3880,3875,13777
20230911,140000,125035603815,3880,3875,3880,3870,26308
20230911,135900,124933662555,3875,3875,3880,3875,5670
20230911,135800,124911678665,3875,3875,3880,3870,20688
20230911,135700,124831570775,3880,3880,3880,3875,16312
20230911,135600,124768353250,3880,3880,3880,3875,9096
20230911,135500,124733092410,3880,3885,3890,3875,39635
20230911,135400,124579216625,3885,3890,3890,3885,8418
20230911,135300,124546502970,3890,3885,3890,3885,7955
20230911,135200,124515581040,3890,3895,3895,3885,12117
20230911,135100,124468451305,3890,3880,3895,3880,22368
20230911,135000,124381526595,3880,3885,3890,3880,16288
20230911,134900,124318255965,3885,3890,3895,3885,19766
20230911,134800,124241384915,3890,3895,3895,3890,3059
20230911,134700,124229475630,3895,3885,3895,3885,18636
20230911,134600,124156987580,3890,3890,3890,3885,4639
20230911,134500,124138953240,3885,3880,3890,3880,13112
20230911,134400,124088015015,3885,3880,3885,3880,13281
20230911,134300,124036446130,3885,3885,3885,3880,10845
20230911,134200,123994320555,3885,3885,3885,3880,14331
20230911,134100,123938675625,3885,3885,3890,3880,15409
20230911,134000,123878831375,3880,3885,3885,3880,17829
20230911,133900,123809569595,3885,3890,3890,3880,28344
20230911,133800,123699436115,3890,3885,3890,3880,13883
20230911,133700,123645457640,3885,3885,3885,3880,16029
20230911,133600,123583200455,3880,3875,3885,3870,33794
20230911,133500,123452168935,3880,3870,3880,3865,30670
20230911,133400,123333433830,3865,3865,3870,3865,39212
20230911,133300,123181873835,3865,3880,3880,3865,49636
20230911,133200,122989767165,3880,3880,3880,3875,12761
20230911,133100,122940313915,3880,3880,3885,3875,23940
20230911,133000,122847493520,3880,3880,3885,3880,7261
20230911,132900,122819315080,3880,3880,3885,3875,15349
20230911,132800,122759746940,3880,3880,3885,3880,8396
20230911,132700,122727160610,3880,3885,3890,3875,2726
20230911,132600,122716578240,3890,3885,3890,3875,12730
20230911,132500,122667150965,3885,3870,3885,3870,12559
20230911,132400,122618501490,3870,3870,3870,3865,12647
20230911,132300,122569599760,3870,3870,3875,3865,21290
20230911,132200,122487201430,3875,3885,3890,3870,31645
20230911,132100,122364544960,3885,3890,3895,3880,38527
20230911,132000,122214828525,3890,3895,3895,3885,17118
20230911,131900,122148237375,3895,3890,3895,3885,20643
20230911,131800,122067926470,3890,3890,3900,3885,40944
20230911,131700,121908508425,3895,3885,3895,3885,34742
20230911,131600,121773356170,3890,3880,3890,3880,59304
20230911,131500,121542848195,3885,3865,3885,3865,88158
20230911,131400,121201176435,3865,3870,3870,3865,6229
20230911,131300,121177099350,3865,3865,3870,3865,16700
20230911,131200,121112547670,3865,3865,3870,3865,17795
20230911,131100,121043738405,3865,3870,3870,3865,17811
20230911,131000,120974864245,3870,3865,3870,3865,31200
20230911,130900,120854243510,3870,3865,3870,3865,16482
20230911,130800,120790510400,3865,3870,3870,3865,5876
20230911,130700,120767795760,3865,3865,3870,3865,31910
20230911,130600,120644368290,3870,3870,3870,3865,13309
20230911,130500,120592920400,3865,3865,3870,3860,49481
20230911,130400,120401811565,3865,3870,3870,3865,31263
20230911,130300,120280968210,3870,3875,3875,3870,29148
20230911,130200,120168152170,3870,3870,3875,3870,16189
20230911,130100,120105477800,3875,3875,3875,3865,48476
20230911,130000,119917810760,3870,3875,3875,3870,14435
20230911,125900,119861919970,3870,3865,3875,3860,104643
20230911,125800,119457331810,3865,3870,3875,3865,151169
20230911,125700,118872444655,3875,3875,3875,3870,52924
20230911,125600,118667572285,3875,3875,3880,3870,58174
20230911,125500,118442141865,3875,3875,3880,3875,38768
20230911,125400,118291903810,3875,3885,3885,3875,92729
20230911,125300,117932177655,3885,3885,3885,3880,29607
20230911,125200,117817231925,3885,3885,3885,3880,39844
20230911,125100,117662614180,3880,3885,3890,3880,62014
20230911,125000,117421676195,3885,3890,3890,3885,38994
20230911,124900,117270160010,3885,3880,3890,3880,43360
20230911,124800,117101692580,3885,3890,3890,3880,29135
20230911,124700,116988529175,3890,3895,3895,3885,43541
20230911,124600,116819278085,3890,3895,3895,3885,36450
20230911,124500,116677426495,3895,3890,3895,3885,37999
20230911,124400,116529638550,3885,3885,3895,3885,59355
20230911,124300,116298958415,3890,3910,3915,3885,503252
20230911,124200,114335897150,3910,3915,3920,3910,13170
20230911,124100,114284354695,3915,3920,3920,3910,20897
20230911,124000,114202559670,3920,3930,3930,3915,43552
20230911,123900,114031980500,3920,3935,3935,3915,80748
20230911,123800,113715007490,3930,3930,3940,3925,37537
20230911,123700,113567419020,3925,3930,3930,3925,19792
20230911,123600,113489664020,3930,3940,3940,3925,41601
20230911,123500,113326082485,3935,3945,3950,3930,103302
20230911,123400,112919284410,3940,3925,3945,3925,101345
20230911,123300,112520382900,3930,3915,3930,3915,50289
20230911,123200,112323228880,3915,3915,3915,3910,21767
20230911,123100,112238089555,3915,3915,3915,3910,19775
20230911,123000,112160703265,3915,3915,3920,3915,7935
20230911,122900,112129636625,3920,3920,3925,3915,14241
20230911,122800,112073820805,3920,3920,3925,3920,14604
20230911,122700,112016565945,3920,3920,3925,3920,14654
20230911,122600,111959086075,3920,3915,3925,3915,14295
20230911,122500,111903040020,3920,3920,3925,3915,23796
20230911,122400,111809766060,3920,3925,3925,3920,6844
20230911,122300,111782928560,3925,3915,3925,3915,13806
20230911,122200,111728817415,3920,3915,3925,3915,31714
20230911,122100,111604515160,3920,3915,3920,3910,11888
20230911,122000,111557949470,3915,3915,3920,3910,10705
20230911,121900,111516039315,3915,3910,3920,3910,40492
20230911,121800,111357646910,3910,3915,3915,3910,8384
20230911,121700,111324854655,3915,3915,3915,3910,40934
20230911,121600,111164798725,3915,3910,3915,3910,4452
20230911,121500,111147387070,3910,3915,3920,3910,17731
20230911,121400,111077978405,3915,3915,3920,3915,16464
20230911,121300,111013487080,3920,3925,3925,3920,10968
20230911,121200,110970486715,3920,3925,3925,3920,7310
20230911,121100,110941815475,3925,3925,3925,3920,11771
20230911,121000,110895635820,3925,3915,3925,3915,17076
20230911,120900,110828681855,3920,3905,3925,3905,82439
20230911,120800,110506078160,3905,3910,3915,3905,40243
20230911,120700,110348789510,3910,3915,3915,3910,54091
20230911,120600,110137281925,3915,3920,3920,3915,22229
20230911,120500,110050240720,3920,3920,3920,3915,11696
20230911,120400,110004429520,3920,3920,3920,3915,20061
20230911,120300,109925873735,3915,3920,3920,3915,10233
20230911,120200,109885791640,3920,3920,3925,3915,17292
20230911,120100,109818049215,3920,3920,3925,3920,48131
20230911,120000,109629364435,3920,3920,3925,3920,12293
20230911,115900,109581167195,3920,3925,3930,3920,11079
20230911,115800,109537706610,3925,3925,3930,3925,20178
20230911,115700,109458483280,3930,3930,3930,3925,13293
20230911,115600,109406289095,3930,3930,3935,3930,13449
20230911,115500,109353429395,3930,3935,3935,3930,6571
20230911,115400,109327591400,3935,3930,3935,3930,10862
20230911,115300,109284885435,3935,3925,3935,3925,19219
20230911,115200,109209359355,3925,3925,3930,3925,7600
20230911,115100,109179517615,3930,3935,3935,3925,13604
20230911,115000,109126088780,3935,3935,3935,3925,10535
20230911,114900,109084678180,3930,3935,3935,3930,6654
20230911,114800,109058514040,3930,3940,3940,3930,11900
20230911,114700,109011675450,3940,3930,3940,3930,15480
20230911,114600,108950733165,3935,3930,3935,3930,18157
20230911,114500,108879321515,3930,3925,3935,3925,15644
20230911,114400,108817856475,3930,3930,3930,3925,13371
20230911,114300,108765343405,3930,3920,3930,3920,10605
20230911,114200,108723723845,3920,3930,3930,3920,6942
20230911,114100,108696478395,3925,3920,3930,3920,24495
20230911,114000,108600401030,3920,3920,3925,3920,23505
20230911,113900,108508261130,3925,3920,3925,3920,26562
20230911,113800,108404090220,3925,3930,3930,3920,28790
20230911,113700,108291177585,3930,3930,3930,3925,23935
20230911,113600,108197219600,3930,3930,3935,3925,15818
20230911,113500,108135041850,3930,3925,3935,3925,23156
20230911,113400,108044056940,3930,3930,3935,3925,29162
20230911,113300,107929470805,3930,3935,3935,3930,15709
20230911,113200,107867700840,3935,3935,3935,3930,5291
20230911,113100,107846903580,3935,3935,3935,3930,9121
20230911,113000,107811033695,3935,3930,3935,3930,11162
20230911,112900,107767137075,3935,3930,3935,3930,8709
20230911,112800,107732885235,3935,3935,3940,3930,16711
20230911,112700,107667123305,3935,3930,3940,3930,17208
20230911,112600,107599406360,3935,3935,3945,3930,43348
20230911,112500,107428780630,3940,3930,3940,3930,30280
20230911,112400,107309659465,3935,3920,3935,3920,17790
20230911,112300,107239771370,3925,3935,3935,3920,53789
20230911,112200,107028437430,3930,3930,3935,3925,18905
20230911,112100,106954142180,3925,3920,3930,3915,27083
20230911,112000,106847881215,3920,3915,3925,3910,129915
20230911,111900,106339551955,3915,3920,3920,3910,74868
20230911,111800,106046445310,3915,3935,3940,3915,185337
20230911,111700,105318441945,3940,3940,3940,3935,18420
20230911,111600,105245919990,3940,3945,3945,3935,17038
20230911,111500,105178777430,3945,3935,3945,3935,23781
20230911,111400,105085140975,3940,3935,3940,3930,24518
20230911,111300,104988677920,3935,3935,3940,3935,29700
20230911,111200,104871780305,3940,3940,3940,3930,37708
20230911,111100,104723434405,3945,3950,3950,3940,19285
20230911,111000,104647377180,3950,3950,3955,3950,31870
20230911,110900,104521441470,3950,3960,3960,3950,18198
20230911,110800,104449431290,3960,3955,3960,3950,18246
20230911,110700,104377268460,3955,3950,3955,3945,23228
20230911,110600,104285495165,3955,3950,3955,3945,18912
20230911,110500,104210810190,3950,3930,3950,3930,61722
20230911,110400,103967859445,3930,3935,3940,3930,32649
20230911,110300,103839389695,3940,3940,3940,3935,33421
20230911,110200,103707802910,3940,3940,3945,3935,22685
20230911,110100,103618413660,3940,3930,3940,3925,42325
20230911,110000,103452020145,3930,3925,3935,3925,39445
20230911,105900,103297000330,3925,3940,3945,3925,204696
20230911,105800,102492356705,3940,3960,3960,3935,106915
20230911,105700,102070408535,3955,3950,3960,3945,27025
20230911,105600,101963636655,3950,3945,3950,3940,36564
20230911,105500,101819464855,3940,3940,3945,3935,79399
20230911,105400,101506591040,3940,3950,3960,3940,66118
20230911,105300,101245885500,3945,3965,3975,3945,183997
20230911,105200,100517840060,3970,3965,3970,3960,65169
20230911,105100,100259391390,3965,3960,3965,3955,39920
20230911,105000,100101204570,3960,3955,3965,3955,53021
20230911,104900,99891342310,3955,3960,3965,3955,31994
20230911,104800,99764630950,3960,3965,3965,3955,39046
20230911,104700,99610001535,3960,3965,3970,3960,48212
20230911,104600,99418893645,3960,3975,3975,3960,77654
20230911,104500,99110849735,3975,3980,3985,3975,52712
20230911,104400,98901231160,3980,3995,4000,3980,156396
20230911,104300,98276941975,4000,3990,4000,3985,132350
20230911,104200,97748360220,3990,3975,3990,3975,70074
20230911,104100,97469150070,3975,3985,3985,3975,69198
20230911,104000,97193833445,3980,3985,3985,3975,90886
20230911,103900,96831961355,3980,3975,3985,3970,130469
20230911,103800,96312982425,3975,3950,3975,3945,104425
20230911,103700,95898695285,3945,3940,3950,3930,123893
20230911,103600,95410778080,3940,3945,3950,3940,55122
20230911,103500,95193342910,3950,3955,3955,3945,76454
20230911,103400,94891445890,3955,3970,3970,3950,72003
20230911,103300,94606333135,3970,3980,3980,3960,91320
20230911,103200,94243806035,3980,3960,3980,3960,38311
20230911,103100,94091628040,3965,3965,3975,3960,103128
20230911,103000,93682535930,3965,3955,3965,3950,49832
20230911,102900,93485397650,3960,3950,3975,3945,169842
20230911,102800,92813117990,3955,3950,3955,3940,81807
20230911,102700,92490037460,3950,3955,3955,3940,79423
20230911,102600,92176568780,3955,3955,3960,3935,225581
20230911,102500,91287063820,3955,3975,3975,3950,266479
20230911,102400,90232350415,3970,3975,3980,3970,83030
20230911,102300,89902453120,3975,4005,4005,3970,241085
20230911,102200,88941772155,4000,4005,4005,3995,118716
20230911,102100,88466748575,4005,3975,4010,3970,288595
20230911,102000,87313663360,3975,3995,3995,3975,132337
20230911,101900,86786100380,3990,3990,3995,3980,168557
20230911,101800,86114008970,3990,4000,4010,3965,341662
20230911,101700,84751907785,4000,4015,4030,3990,450184
20230911,101600,82947006250,4015,4030,4030,3985,511305
20230911,101500,80898286090,4030,4045,4065,4025,844408
20230911,101400,77480835710,4045,3995,4050,3985,1228299
20230911,101300,72536348850,4000,3985,4010,3985,1485825
20230911,101200,66593165245,3985,3945,3990,3945,608699
20230911,101100,64177534290,3950,3915,3950,3915,397662
20230911,101000,62612551855,3915,3925,3925,3915,69108
20230911,100900,62341461455,3925,3910,3925,3910,120090
20230911,100800,61870767755,3910,3910,3915,3905,83269
20230911,100700,61545265190,3910,3895,3910,3895,66923
20230911,100600,61284118295,3895,3885,3900,3880,37898
20230911,100500,61136620015,3885,3875,3890,3870,108195
20230911,100400,60717124665,3880,3880,3885,3875,71122
20230911,100300,60441181770,3880,3885,3890,3880,31555
20230911,100200,60318695935,3885,3890,3890,3880,68052
20230911,100100,60054279195,3885,3890,3895,3885,38591
20230911,100000,59904231580,3895,3895,3900,3890,69752
20230911,095900,59632806245,3895,3900,3900,3890,60763
20230911,095800,59396075455,3900,3910,3910,3890,108318
20230911,095700,58973667195,3910,3905,3910,3905,25007
20230911,095600,58875972080,3910,3910,3910,3905,14353
20230911,095500,58819905000,3905,3905,3910,3905,21696
20230911,095400,58735126940,3910,3910,3910,3905,37564
20230911,095300,58588322285,3910,3920,3920,3905,31609
20230911,095200,58464663665,3920,3895,3920,3890,81804
20230911,095100,58145318940,3895,3890,3900,3890,33615
20230911,095000,58014406680,3895,3900,3900,3890,39038
20230911,094900,57862282495,3895,3900,3905,3895,31910
20230911,094800,57737902805,3900,3900,3905,3890,60490
20230911,094700,57502202430,3895,3910,3910,3895,35580
20230911,094600,57363495170,3895,3915,3915,3895,54225
20230911,094500,57151782860,3915,3910,3915,3905,40199
20230911,094400,56994633075,3910,3900,3915,3900,42251
20230911,094300,56829445995,3910,3900,3910,3890,109860
20230911,094200,56401215030,3900,3900,3900,3895,47476
20230911,094100,56216214740,3895,3905,3905,3895,56411
20230911,094000,55996187415,3905,3910,3910,3900,32809
20230911,093900,55868052120,3910,3910,3915,3905,50821
20230911,093800,55669328325,3910,3915,3920,3910,41192
20230911,093700,55508114390,3910,3920,3925,3910,73046
20230911,093600,55221739335,3920,3935,3935,3920,70296
20230911,093500,54945575205,3935,3940,3940,3930,128375
20230911,093400,54440486025,3940,3930,3940,3925,146915
20230911,093300,53862498310,3930,3900,3930,3890,186436
20230911,093200,53133859770,3900,3910,3910,3895,130670
20230911,093100,52624121085,3905,3910,3910,3905,35662
20230911,093000,52484753975,3905,3900,3910,3900,71497
20230911,092900,52205760260,3905,3920,3920,3900,96817
20230911,092800,51827475020,3915,3910,3920,3910,50372
20230911,092700,51630221385,3915,3920,3930,3910,174010
20230911,092600,50947953370,3910,3935,3940,3910,221972
20230911,092500,50075190050,3935,3920,3935,3915,195874
20230911,092400,49306551300,3920,3915,3920,3890,133601
20230911,092300,48784457855,3915,3920,3925,3910,230208
20230911,092200,47882450170,3915,3890,3920,3880,303667
20230911,092100,46697279105,3890,3865,3895,3865,80684
20230911,092000,46383550070,3865,3870,3880,3855,270566
20230911,091900,45338912230,3870,3895,3895,3865,169807
20230911,091800,44680083890,3895,3895,3900,3890,86345
20230911,091700,44343821730,3890,3900,3905,3890,136879
20230911,091600,43810457505,3900,3870,3900,3860,296370
20230911,091500,42660914660,3865,3895,3895,3865,313536
20230911,091400,41444664460,3890,3910,3915,3890,179064
20230911,091300,40746045860,3910,3895,3915,3895,160141
20230911,091200,40120500665,3900,3940,3945,3890,353746
20230911,091100,38736272900,3940,3930,3945,3920,192495
20230911,091000,37978934495,3925,3900,3930,3885,497167
20230911,090900,36038297805,3900,3930,3940,3900,474299
20230911,090800,34179013380,3935,3955,3955,3925,371888
20230911,090700,32714849800,3960,3980,3990,3950,475704
20230911,090600,30825149640,3980,3995,4000,3970,540906
20230911,090500,28666700455,3995,3960,4000,3945,1017231
20230911,090400,24617444180,3965,3980,3990,3960,700137
20230911,090300,21833734340,3980,3960,3985,3950,558816
20230911,090200,19614493880,3955,4000,4000,3920,1174887
20230911,090100,14966031230,3995,3920,4000,3920,1757203
20230911,090000,8006826195,3925,3870,3935,3850,2058018