stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230912,183300,38847539705,3610,3610,3610,3610,94440
20230912,183200,38847539705,3610,3610,3610,3610,0
20230912,183100,38847539705,3610,3610,3610,3610,0
20230912,183000,38847539705,3610,3610,3610,3610,0
20230912,182900,38847539705,3610,3610,3610,3610,0
20230912,182800,38847539705,3610,3610,3610,3610,0
20230912,182700,38847539705,3610,3610,3610,3610,0
20230912,182600,38847539705,3610,3610,3610,3610,0
20230912,182500,38847539705,3610,3610,3610,3610,0
20230912,182400,38847539705,3610,3610,3610,3610,0
20230912,182300,38847539705,3610,3610,3610,3610,0
20230912,182200,38847539705,3610,3610,3610,3610,0
20230912,182100,38847539705,3610,3610,3610,3610,0
20230912,182000,38847539705,3610,3610,3610,3610,0
20230912,181900,38847539705,3610,3610,3610,3610,0
20230912,181800,38847539705,3610,3610,3610,3610,0
20230912,181700,38847539705,3610,3610,3610,3610,0
20230912,181600,38847539705,3610,3610,3610,3610,0
20230912,181500,38847539705,3610,3610,3610,3610,0
20230912,181400,38847539705,3610,3610,3610,3610,0
20230912,181300,38847539705,3610,3610,3610,3610,0
20230912,181200,38847539705,3610,3610,3610,3610,0
20230912,181100,38847539705,3610,3610,3610,3610,0
20230912,181000,38847539705,3610,3610,3610,3610,0
20230912,180900,38847539705,3610,3610,3610,3610,0
20230912,180800,38847539705,3610,3610,3610,3610,0
20230912,180700,38847539705,3610,3610,3610,3610,0
20230912,180600,38847539705,3610,3610,3610,3610,0
20230912,180500,38847539705,3610,3610,3610,3610,0
20230912,180400,38847539705,3610,3610,3610,3610,0
20230912,180300,38847539705,3610,3610,3610,3610,94440
20230912,180200,38847539705,3610,3610,3610,3610,0
20230912,180100,38847539705,3610,3610,3610,3610,0
20230912,180000,38847539705,3610,3610,3610,3610,0
20230912,175900,38847539705,3610,3610,3610,3610,0
20230912,175800,38847539705,3610,3610,3610,3610,0
20230912,175700,38847539705,3610,3610,3610,3610,0
20230912,175600,38847539705,3610,3610,3610,3610,0
20230912,175500,38847539705,3610,3610,3610,3610,0
20230912,175400,38847539705,3610,3610,3610,3610,0
20230912,175300,38847539705,3610,3610,3610,3610,0
20230912,175200,38847539705,3610,3610,3610,3610,0
20230912,175100,38847539705,3610,3610,3610,3610,0
20230912,175000,38847539705,3610,3610,3610,3610,0
20230912,174900,38847539705,3610,3610,3610,3610,0
20230912,174800,38847539705,3610,3610,3610,3610,0
20230912,174700,38847539705,3610,3610,3610,3610,0
20230912,174600,38847539705,3610,3610,3610,3610,0
20230912,174500,38847539705,3610,3610,3610,3610,0
20230912,174400,38847539705,3610,3610,3610,3610,0
20230912,174300,38847539705,3610,3610,3610,3610,0
20230912,174200,38847539705,3610,3610,3610,3610,0
20230912,174100,38847539705,3610,3610,3610,3610,0
20230912,174000,38847539705,3610,3610,3610,3610,0
20230912,173900,38847539705,3610,3610,3610,3610,0
20230912,173800,38847539705,3610,3610,3610,3610,0
20230912,173700,38847539705,3610,3610,3610,3610,0
20230912,173600,38847539705,3610,3610,3610,3610,0
20230912,173500,38847539705,3610,3610,3610,3610,0
20230912,173400,38847539705,3610,3610,3610,3610,0
20230912,173300,38847539705,3610,3610,3610,3610,94440
20230912,173200,38847539705,3610,3610,3610,3610,0
20230912,173100,38847539705,3610,3610,3610,3610,0
20230912,173000,38847539705,3610,3610,3610,3610,0
20230912,172900,38847539705,3610,3610,3610,3610,0
20230912,172800,38847539705,3610,3610,3610,3610,0
20230912,172700,38847539705,3610,3610,3610,3610,0
20230912,172600,38847539705,3610,3610,3610,3610,0
20230912,172500,38847539705,3610,3610,3610,3610,0
20230912,172400,38847539705,3610,3610,3610,3610,0
20230912,172300,38847539705,3610,3610,3610,3610,0
20230912,172200,38847539705,3610,3610,3610,3610,0
20230912,172100,38847539705,3610,3610,3610,3610,0
20230912,172000,38847539705,3610,3610,3610,3610,0
20230912,171900,38847539705,3610,3610,3610,3610,0
20230912,171800,38847539705,3610,3610,3610,3610,0
20230912,171700,38847539705,3610,3610,3610,3610,0
20230912,171600,38847539705,3610,3610,3610,3610,0
20230912,171500,38847539705,3610,3610,3610,3610,0
20230912,171400,38847539705,3610,3610,3610,3610,0
20230912,171300,38847539705,3610,3610,3610,3610,0
20230912,171200,38847539705,3610,3610,3610,3610,0
20230912,171100,38847539705,3610,3610,3610,3610,0
20230912,171000,38847539705,3610,3610,3610,3610,0
20230912,170900,38847539705,3610,3610,3610,3610,0
20230912,170800,38847539705,3610,3610,3610,3610,0
20230912,170700,38847539705,3610,3610,3610,3610,0
20230912,170600,38847539705,3610,3610,3610,3610,0
20230912,170500,38847539705,3610,3610,3610,3610,0
20230912,170400,38847539705,3610,3610,3610,3610,0
20230912,170300,38847539705,3610,3610,3610,3610,94440
20230912,170200,38847539705,3610,3610,3610,3610,0
20230912,170100,38847539705,3610,3610,3610,3610,0
20230912,170000,38847539705,3610,3610,3610,3610,0
20230912,165900,38847539705,3610,3610,3610,3610,0
20230912,165800,38847539705,3610,3610,3610,3610,0
20230912,165700,38847539705,3610,3610,3610,3610,0
20230912,165600,38847539705,3610,3610,3610,3610,0
20230912,165500,38847539705,3610,3610,3610,3610,0
20230912,165400,38847539705,3610,3610,3610,3610,0
20230912,165300,38847539705,3610,3610,3610,3610,0
20230912,165200,38847539705,3610,3610,3610,3610,0
20230912,165100,38847539705,3610,3610,3610,3610,0
20230912,165000,38847539705,3610,3610,3610,3610,0
20230912,164900,38847539705,3610,3610,3610,3610,0
20230912,164800,38847539705,3610,3610,3610,3610,0
20230912,164700,38847539705,3610,3610,3610,3610,0
20230912,164600,38847539705,3610,3610,3610,3610,0
20230912,164500,38847539705,3610,3610,3610,3610,0
20230912,164400,38847539705,3610,3610,3610,3610,0
20230912,164300,38847539705,3610,3610,3610,3610,0
20230912,164200,38847539705,3610,3610,3610,3610,0
20230912,164100,38847539705,3610,3610,3610,3610,0
20230912,164000,38847539705,3610,3610,3610,3610,0
20230912,163900,38847539705,3610,3610,3610,3610,0
20230912,163800,38847539705,3610,3610,3610,3610,0
20230912,163700,38847539705,3610,3610,3610,3610,0
20230912,163600,38847539705,3610,3610,3610,3610,0
20230912,163500,38847539705,3610,3610,3610,3610,0
20230912,163400,38847539705,3610,3610,3610,3610,0
20230912,163300,38847539705,3610,3610,3610,3610,94440
20230912,163200,38847539705,3610,3610,3610,3610,0
20230912,163100,38847539705,3610,3610,3610,3610,0
20230912,163000,38847539705,3610,3610,3610,3610,0
20230912,162900,38847539705,3610,3610,3610,3610,0
20230912,162800,38847539705,3610,3610,3610,3610,0
20230912,162700,38847539705,3610,3610,3610,3610,0
20230912,162600,38847539705,3610,3610,3610,3610,0
20230912,162500,38847539705,3610,3610,3610,3610,0
20230912,162400,38847539705,3610,3610,3610,3610,0
20230912,162300,38847539705,3610,3610,3610,3610,0
20230912,162200,38847539705,3610,3610,3610,3610,0
20230912,162100,38847539705,3610,3610,3610,3610,0
20230912,162000,38847539705,3610,3610,3610,3610,0
20230912,161900,38847539705,3610,3610,3610,3610,0
20230912,161800,38847539705,3610,3610,3610,3610,0
20230912,161700,38847539705,3610,3610,3610,3610,0
20230912,161600,38847539705,3610,3610,3610,3610,0
20230912,161500,38847539705,3610,3610,3610,3610,0
20230912,161400,38847539705,3610,3610,3610,3610,0
20230912,161300,38847539705,3610,3610,3610,3610,0
20230912,161200,38847539705,3610,3610,3610,3610,0
20230912,161100,38847539705,3610,3610,3610,3610,0
20230912,161000,38847539705,3610,3610,3610,3610,0
20230912,160900,38847539705,3610,3610,3610,3610,0
20230912,160800,38847539705,3610,3610,3610,3610,0
20230912,160700,38847539705,3610,3610,3610,3610,0
20230912,160600,38847539705,3610,3610,3610,3610,0
20230912,160500,38847539705,3610,3610,3610,3610,0
20230912,160400,38847539705,3610,3610,3610,3610,0
20230912,160300,38847539705,3610,3610,3610,3610,94440
20230912,160200,38847539705,3610,3610,3610,3610,0
20230912,160100,38847539705,3610,3610,3610,3610,0
20230912,160000,38847539705,3610,3610,3610,3610,0
20230912,155900,38847539705,3610,3610,3610,3610,0
20230912,155800,38847539705,3610,3610,3610,3610,0
20230912,155700,38847539705,3610,3610,3610,3610,0
20230912,155600,38847539705,3610,3610,3610,3610,0
20230912,155500,38847539705,3610,3610,3610,3610,0
20230912,155400,38847539705,3610,3610,3610,3610,0
20230912,155300,38847539705,3610,3610,3610,3610,0
20230912,155200,38847539705,3610,3610,3610,3610,0
20230912,155100,38847539705,3610,3610,3610,3610,0
20230912,155000,38847539705,3610,3610,3610,3610,0
20230912,154900,38847539705,3610,3610,3610,3610,0
20230912,154800,38847539705,3610,3610,3610,3610,0
20230912,154700,38847539705,3610,3610,3610,3610,0
20230912,154600,38847539705,3610,3610,3610,3610,0
20230912,154500,38847539705,3610,3610,3610,3610,0
20230912,154400,38847539705,3610,3610,3610,3610,0
20230912,154300,38847539705,3610,3610,3610,3610,0
20230912,154200,38847539705,3610,3610,3610,3610,0
20230912,154100,38847539705,3610,3610,3610,3610,0
20230912,154000,38847539705,3610,3610,3610,3610,0
20230912,153900,38847539705,3610,3610,3610,3610,0
20230912,153800,38847539705,3610,3610,3610,3610,0
20230912,153700,38847539705,3610,3610,3610,3610,0
20230912,153600,38847539705,3610,3610,3610,3610,0
20230912,153500,38847539705,3610,3610,3610,3610,0
20230912,153400,38847539705,3610,3610,3610,3610,0
20230912,153300,38847539705,3610,3610,3610,3610,94440
20230912,153200,38847539705,3610,3610,3610,3610,0
20230912,153100,38847539705,3610,3610,3610,3610,0
20230912,153000,38847539705,3610,3610,3610,3610,94440
20230912,152900,38506611305,3615,3615,3615,3615,0
20230912,152800,38506611305,3615,3615,3615,3615,0
20230912,152700,38506611305,3615,3615,3615,3615,0
20230912,152600,38506611305,3615,3615,3615,3615,0
20230912,152500,38506611305,3615,3615,3615,3615,0
20230912,152400,38506611305,3615,3615,3615,3615,0
20230912,152300,38506611305,3615,3615,3615,3615,0
20230912,152200,38506611305,3615,3615,3615,3615,0
20230912,152100,38506611305,3615,3615,3615,3615,0
20230912,152000,38506611305,3615,3615,3615,3615,0
20230912,151900,38506611305,3615,3615,3615,3610,25167
20230912,151800,38415663320,3610,3605,3615,3605,33323
20230912,151700,38295445945,3605,3610,3610,3605,12878
20230912,151600,38249002065,3610,3610,3615,3610,15151
20230912,151500,38194299240,3605,3610,3610,3605,26658
20230912,151400,38098118555,3610,3610,3615,3605,29131
20230912,151300,37993018665,3610,3605,3610,3605,34553
20230912,151200,37868372975,3605,3610,3610,3605,10617
20230912,151100,37830070960,3610,3600,3610,3600,31227
20230912,151000,37717462215,3600,3605,3605,3600,18832
20230912,150900,37649610095,3600,3610,3610,3600,22373
20230912,150800,37569012715,3605,3605,3610,3605,37784
20230912,150700,37432792280,3605,3610,3610,3605,20057
20230912,150600,37360465435,3610,3605,3615,3605,22218
20230912,150500,37280300805,3610,3610,3615,3605,28450
20230912,150400,37177620800,3610,3615,3615,3610,20977
20230912,150300,37101879090,3615,3620,3620,3610,33984
20230912,150200,36979084895,3620,3620,3620,3615,12227
20230912,150100,36934827750,3625,3615,3625,3615,19407
20230912,150000,36864545880,3615,3620,3620,3610,15231
20230912,145900,36809507475,3615,3620,3625,3615,8344
20230912,145800,36779290720,3620,3630,3630,3620,21051
20230912,145700,36703029680,3630,3635,3640,3630,11989
20230912,145600,36659486225,3635,3640,3645,3630,20844
20230912,145500,36583658070,3640,3630,3640,3630,14634
20230912,145400,36530484000,3630,3630,3630,3625,3907
20230912,145300,36516306195,3625,3625,3630,3620,5050
20230912,145200,36497996250,3625,3620,3630,3620,12063
20230912,145100,36454305755,3620,3615,3620,3615,12439
20230912,145000,36409309575,3615,3620,3620,3610,9025
20230912,144900,36376663915,3615,3610,3620,3605,44593
20230912,144800,36215653190,3610,3610,3610,3605,26483
20230912,144700,36120167770,3605,3605,3610,3605,20097
20230912,144600,36047695920,3610,3605,3610,3605,15819
20230912,144500,35990656690,3610,3615,3615,3605,27173
20230912,144400,35892633635,3610,3610,3615,3610,9939
20230912,144300,35856752010,3615,3610,3615,3610,53241
20230912,144200,35664536760,3610,3620,3620,3610,36066
20230912,144100,35534202500,3615,3620,3620,3615,12334
20230912,144000,35489594490,3620,3620,3620,3615,11549
20230912,143900,35447793500,3620,3625,3625,3615,32477
20230912,143800,35330295835,3620,3620,3625,3620,17514
20230912,143700,35266890130,3620,3625,3625,3620,7767
20230912,143600,35238751235,3620,3625,3625,3620,7276
20230912,143500,35212407215,3620,3625,3630,3620,21227
20230912,143400,35135482430,3630,3625,3630,3620,13676
20230912,143300,35085908255,3625,3620,3625,3620,21134
20230912,143200,35009368185,3620,3635,3640,3620,99311
20230912,143100,34648940590,3635,3645,3645,3635,9115
20230912,143000,34615791605,3645,3640,3645,3640,19369
20230912,142900,34545279045,3645,3640,3645,3640,12440
20230912,142800,34499976265,3645,3640,3645,3640,11217
20230912,142700,34459126455,3645,3645,3645,3640,20953
20230912,142600,34382818765,3640,3635,3645,3635,14524
20230912,142500,34329938005,3640,3640,3640,3635,17142
20230912,142400,34267588975,3635,3635,3645,3630,24234
20230912,142300,34179390090,3630,3635,3640,3630,24655
20230912,142200,34089775015,3640,3635,3640,3635,13732
20230912,142100,34039857355,3635,3635,3640,3635,39967
20230912,142000,33894571110,3640,3640,3645,3635,30041
20230912,141900,33785274915,3645,3645,3645,3640,14769
20230912,141800,33731511805,3645,3645,3645,3640,22638
20230912,141700,33649091730,3640,3645,3645,3640,13836
20230912,141600,33598683060,3645,3640,3645,3640,3066
20230912,141500,33587514325,3645,3650,3650,3640,7626
20230912,141400,33559722615,3650,3645,3650,3640,7108
20230912,141300,33533824030,3645,3640,3645,3640,8172
20230912,141200,33504071260,3645,3645,3645,3640,12713
20230912,141100,33457781590,3640,3645,3645,3640,18374
20230912,141000,33390831130,3645,3645,3645,3640,13698
20230912,140900,33340944215,3645,3645,3645,3640,15164
20230912,140800,33285676365,3645,3645,3650,3640,9790
20230912,140700,33249994690,3645,3640,3650,3640,7720
20230912,140600,33221874390,3645,3650,3650,3640,12058
20230912,140500,33177922205,3650,3645,3650,3640,8753
20230912,140400,33146031815,3640,3645,3650,3640,29994
20230912,140300,33036700750,3645,3650,3655,3645,24653
20230912,140200,32946727850,3650,3650,3655,3650,62563
20230912,140100,32718367540,3650,3655,3660,3650,11458
20230912,140000,32676495690,3660,3655,3660,3655,48383
20230912,135900,32499653470,3655,3660,3660,3655,12240
20230912,135800,32454913045,3660,3655,3660,3655,10354
20230912,135700,32417059590,3655,3660,3660,3655,18077
20230912,135600,32350983210,3660,3660,3660,3655,18418
20230912,135500,32283604650,3655,3660,3660,3655,12887
20230912,135400,32236467830,3660,3660,3665,3655,9883
20230912,135300,32200299905,3660,3655,3665,3655,25844
20230912,135200,32105615290,3655,3660,3660,3655,27425
20230912,135100,32005252660,3660,3655,3660,3655,5707
20230912,135000,31984373305,3655,3660,3660,3655,11407
20230912,134900,31942668855,3655,3660,3665,3655,17508
20230912,134800,31878577540,3665,3665,3665,3660,6816
20230912,134700,31853628955,3665,3665,3665,3660,4615
20230912,134600,31836735670,3660,3665,3665,3660,10552
20230912,134500,31798089895,3665,3665,3670,3665,3540
20230912,134400,31785110770,3665,3670,3670,3665,6394
20230912,134300,31761658645,3670,3665,3670,3665,1521
20230912,134200,31756077000,3665,3660,3670,3660,17996
20230912,134100,31690098530,3665,3660,3665,3660,11476
20230912,134000,31648089485,3665,3665,3665,3660,7748
20230912,133900,31619730500,3665,3660,3665,3660,3147
20230912,133800,31608211335,3660,3665,3665,3660,9101
20230912,133700,31574897360,3665,3660,3665,3660,4462
20230912,133600,31558557570,3660,3665,3665,3660,12269
20230912,133500,31513642740,3660,3660,3670,3660,22392
20230912,133400,31431684930,3670,3660,3670,3660,19886
20230912,133300,31358861580,3660,3665,3665,3660,8307
20230912,133200,31328436465,3665,3665,3665,3660,8615
20230912,133100,31296869430,3665,3665,3665,3660,2526
20230912,133000,31287612985,3660,3660,3665,3660,4408
20230912,132900,31271462825,3660,3665,3670,3660,5790
20230912,132800,31250259365,3665,3670,3670,3660,12104
20230912,132700,31205901110,3665,3670,3670,3665,3769
20230912,132600,31192086890,3665,3670,3670,3665,2682
20230912,132500,31182248475,3665,3670,3670,3665,5990
20230912,132400,31160293825,3665,3670,3670,3665,4320
20230912,132300,31144454950,3665,3665,3670,3665,13386
20230912,132200,31095393815,3665,3660,3670,3660,6481
20230912,132100,31071634040,3660,3660,3665,3660,2656
20230912,132000,31061909325,3660,3670,3670,3660,28955
20230912,131900,30955791250,3670,3675,3675,3670,14230
20230912,131800,30903565820,3670,3675,3675,3670,12797
20230912,131700,30856568480,3670,3670,3675,3670,7817
20230912,131600,30827858995,3675,3675,3675,3670,4972
20230912,131500,30809602675,3675,3670,3675,3670,8645
20230912,131400,30777863030,3675,3675,3675,3670,13179
20230912,131300,30729481715,3675,3675,3680,3670,5082
20230912,131200,30710818365,3675,3675,3680,3675,8772
20230912,131100,30678581175,3675,3680,3680,3675,6380
20230912,131000,30655133680,3675,3675,3680,3675,4471
20230912,130900,30638702290,3680,3680,3680,3675,1150
20230912,130800,30634470295,3680,3675,3680,3675,2634
20230912,130700,30624785990,3675,3670,3675,3670,3580
20230912,130600,30611631310,3670,3675,3675,3670,7230
20230912,130500,30585070955,3675,3675,3675,3670,3525
20230912,130400,30572120260,3670,3670,3675,3670,6896
20230912,130300,30546808390,3675,3675,3675,3670,1506
20230912,130200,30541280075,3675,3680,3680,3670,2454
20230912,130100,30532271880,3680,3675,3680,3670,6338
20230912,130000,30508965175,3675,3670,3675,3670,2407
20230912,125900,30500123550,3670,3670,3675,3665,5257
20230912,125800,30480841430,3670,3675,3680,3670,2542
20230912,125700,30471507325,3670,3670,3680,3665,25578
20230912,125600,30377523405,3670,3675,3675,3670,13415
20230912,125500,30328277745,3670,3675,3680,3670,4100
20230912,125400,30313210060,3680,3680,3680,3675,4917
20230912,125300,30295133545,3675,3675,3680,3675,2329
20230912,125200,30286567550,3675,3670,3680,3670,3069
20230912,125100,30275291940,3670,3670,3675,3665,10214
20230912,125000,30237796800,3670,3675,3675,3670,10723
20230912,124900,30198432665,3670,3675,3675,3670,7556
20230912,124800,30170687570,3675,3670,3675,3670,5428
20230912,124700,30150754485,3670,3680,3680,3670,10907
20230912,124600,30110682630,3680,3680,3680,3675,3547
20230912,124500,30097637925,3680,3680,3685,3675,5398
20230912,124400,30077770355,3680,3675,3685,3670,17170
20230912,124300,30014602220,3675,3660,3675,3660,7675
20230912,124200,29986439930,3665,3670,3670,3665,24397
20230912,124100,29896940790,3665,3665,3665,3660,47617
20230912,124000,29722437855,3665,3665,3665,3660,25352
20230912,123900,29629587870,3660,3660,3665,3660,8036
20230912,123800,29600172990,3660,3665,3665,3660,8407
20230912,123700,29569396770,3660,3660,3665,3660,3896
20230912,123600,29555129050,3660,3665,3665,3660,7600
20230912,123500,29527307700,3660,3660,3665,3660,8296
20230912,123400,29496940770,3665,3665,3665,3660,5250
20230912,123300,29477724960,3665,3655,3665,3655,7387
20230912,123200,29450686995,3660,3655,3660,3650,11793
20230912,123100,29407569060,3655,3660,3660,3655,3469
20230912,123000,29394886335,3655,3655,3660,3655,2990
20230912,122900,29383948530,3660,3655,3660,3650,8588
20230912,122800,29352554140,3655,3655,3655,3650,16634
20230912,122700,29291801105,3655,3650,3655,3650,37063
20230912,122600,29156494960,3650,3660,3665,3650,281262
20230912,122500,28128943135,3660,3665,3665,3660,26606
20230912,122400,28031556585,3665,3665,3665,3660,13222
20230912,122300,27983149425,3660,3665,3665,3660,5505
20230912,122200,27962996920,3665,3665,3665,3660,9050
20230912,122100,27929850745,3665,3665,3670,3660,6082
20230912,122000,27907561785,3660,3660,3665,3660,5698
20230912,121900,27886696920,3665,3670,3670,3660,13883
20230912,121800,27835816210,3665,3665,3670,3665,14148
20230912,121700,27783963775,3665,3665,3670,3665,7176
20230912,121600,27757662290,3665,3670,3670,3665,14135
20230912,121500,27705852255,3665,3665,3670,3665,2008
20230912,121400,27698487795,3665,3665,3670,3665,4938
20230912,121300,27680389600,3665,3670,3670,3660,46131
20230912,121200,27511342330,3665,3670,3670,3665,5295
20230912,121100,27491930615,3670,3670,3670,3665,12921
20230912,121000,27444513105,3670,3670,3675,3670,3966
20230912,120900,27429956430,3675,3675,3675,3670,3390
20230912,120800,27417510300,3675,3675,3675,3670,3394
20230912,120700,27405041035,3675,3670,3675,3670,7953
20230912,120600,27375847755,3670,3670,3675,3670,1077
20230912,120500,27371894135,3675,3670,3675,3670,4392
20230912,120400,27355771965,3670,3670,3675,3670,9050
20230912,120300,27322554640,3670,3675,3675,3670,14460
20230912,120200,27269477940,3675,3670,3675,3670,6182
20230912,120100,27246765730,3675,3680,3680,3675,12128
20230912,120000,27202186845,3680,3685,3690,3675,12112
20230912,115900,27157607720,3685,3685,3685,3680,2090
20230912,115800,27149915845,3680,3675,3685,3675,8478
20230912,115700,27118728080,3680,3680,3680,3670,3772
20230912,115600,27104865025,3680,3675,3680,3675,4030
20230912,115500,27090054460,3680,3680,3680,3670,3254
20230912,115400,27078104545,3680,3670,3680,3670,24675
20230912,115300,26987468435,3670,3675,3675,3670,2163
20230912,115200,26979523660,3675,3675,3675,3670,6523
20230912,115100,26955551750,3675,3675,3675,3670,2972
20230912,115000,26944634220,3675,3675,3680,3670,5366
20230912,114900,26924914855,3675,3675,3680,3670,3099
20230912,114800,26913526240,3675,3675,3680,3670,5777
20230912,114700,26892295280,3680,3680,3680,3670,3190
20230912,114600,26880573405,3675,3675,3680,3670,2888
20230912,114500,26869967135,3670,3675,3680,3670,24084
20230912,114400,26781506830,3675,3675,3680,3675,7286
20230912,114300,26754719110,3675,3680,3680,3675,16004
20230912,114200,26695901380,3680,3680,3685,3675,14609
20230912,114100,26642145730,3680,3675,3680,3675,3088
20230912,114000,26630786060,3675,3685,3690,3675,10477
20230912,113900,26592218740,3685,3685,3685,3680,8441
20230912,113800,26561139575,3680,3685,3690,3680,4505
20230912,113700,26544540455,3680,3680,3685,3675,5222
20230912,113600,26525328370,3675,3680,3680,3675,4226
20230912,113500,26509781125,3680,3685,3690,3675,48858
20230912,113400,26329916400,3690,3690,3695,3685,11856
20230912,113300,26286188260,3690,3695,3695,3690,4344
20230912,113200,26270152605,3690,3695,3695,3690,14110
20230912,113100,26218057165,3695,3695,3695,3690,9083
20230912,113000,26184532880,3695,3695,3695,3690,3530
20230912,112900,26171502335,3690,3695,3700,3690,10355
20230912,112800,26133256825,3695,3700,3700,3695,4669
20230912,112700,26116003260,3695,3695,3700,3690,6395
20230912,112600,26092376760,3695,3705,3705,3695,18119
20230912,112500,26025332210,3700,3705,3710,3700,8490
20230912,112400,25993877080,3705,3705,3710,3705,1648
20230912,112300,25987770905,3705,3705,3710,3700,9180
20230912,112200,25953769380,3705,3700,3705,3700,3357
20230912,112100,25941332135,3705,3700,3705,3695,6451
20230912,112000,25917448960,3700,3700,3700,3695,9201
20230912,111900,25883413580,3700,3690,3700,3690,12575
20230912,111800,25836942110,3695,3690,3695,3690,9281
20230912,111700,25802673760,3695,3690,3695,3690,6160
20230912,111600,25779927945,3690,3690,3695,3690,3980
20230912,111500,25765226410,3690,3695,3695,3690,4351
20230912,111400,25749153615,3690,3685,3690,3685,4947
20230912,111300,25730912685,3690,3690,3695,3685,9311
20230912,111200,25696572170,3690,3700,3700,3690,8660
20230912,111100,25664596885,3700,3705,3715,3695,30805
20230912,111000,25550540185,3715,3715,3715,3705,27777
20230912,110900,25447457060,3710,3715,3720,3710,20470
20230912,110800,25371387260,3710,3695,3715,3695,18067
20230912,110700,25304424620,3700,3680,3700,3680,16639
20230912,110600,25242964785,3680,3680,3685,3680,17052
20230912,110500,25180201070,3680,3680,3685,3675,21816
20230912,110400,25099936105,3680,3680,3685,3680,23819
20230912,110300,25012279720,3680,3690,3690,3680,21190
20230912,110200,24934257170,3690,3685,3690,3685,10084
20230912,110100,24897087910,3685,3690,3695,3680,44723
20230912,110000,24732210890,3690,3700,3705,3690,33277
20230912,105900,24609233475,3705,3700,3710,3700,38983
20230912,105800,24464911040,3710,3710,3715,3700,39532
20230912,105700,24318390690,3715,3710,3715,3705,32894
20230912,105600,24196434700,3705,3720,3725,3705,96904
20230912,105500,23836159975,3715,3700,3720,3700,25724
20230912,105400,23740709925,3705,3715,3725,3700,117952
20230912,105300,23302546175,3720,3700,3720,3700,65317
20230912,105200,23060133755,3705,3700,3705,3695,38837
20230912,105100,22916505840,3695,3700,3705,3695,28923
20230912,105000,22809519135,3700,3690,3700,3685,39938
20230912,104900,22662004295,3685,3690,3690,3685,19873
20230912,104800,22588693275,3685,3695,3705,3685,99170
20230912,104700,22222220840,3700,3695,3705,3690,73494
20230912,104600,21950417465,3690,3685,3695,3685,25236
20230912,104500,21857280600,3690,3680,3690,3675,58092
20230912,104400,21643204540,3675,3670,3680,3665,38010
20230912,104300,21503617155,3665,3670,3675,3665,24008
20230912,104200,21415533505,3665,3670,3670,3665,23933
20230912,104100,21327720295,3670,3670,3670,3665,12809
20230912,104000,21280720665,3665,3665,3670,3660,20490
20230912,103900,21205612295,3660,3665,3665,3660,25909
20230912,103800,21110708105,3660,3655,3665,3655,17448
20230912,103700,21046849690,3655,3665,3665,3655,48937
20230912,103600,20867791985,3665,3660,3665,3660,21710
20230912,103500,20788326075,3665,3660,3665,3660,28207
20230912,103400,20685051175,3660,3665,3665,3660,15802
20230912,103300,20627183935,3665,3665,3665,3660,12093
20230912,103200,20582876405,3660,3665,3670,3660,28902
20230912,103100,20477016150,3665,3670,3670,3660,33765
20230912,103000,20353286890,3665,3665,3670,3665,7802
20230912,102900,20324674600,3665,3670,3670,3665,16226
20230912,102800,20265169740,3670,3670,3670,3665,18997
20230912,102700,20195509830,3670,3665,3670,3665,6223
20230912,102600,20172682585,3670,3665,3670,3665,19799
20230912,102500,20100084005,3670,3670,3670,3665,4598
20230912,102400,20083227940,3665,3670,3670,3665,6082
20230912,102300,20060930935,3670,3665,3670,3660,8919
20230912,102200,20028250880,3660,3670,3670,3660,15163
20230912,102100,19972675805,3670,3670,3675,3665,16665
20230912,102000,19911565510,3670,3665,3675,3665,21544
20230912,101900,19832542575,3665,3670,3670,3665,5701
20230912,101800,19811642370,3670,3670,3675,3665,24472
20230912,101700,19721876390,3670,3675,3675,3665,22046
20230912,101600,19640986590,3675,3670,3675,3670,7577
20230912,101500,19613173795,3670,3680,3680,3670,22430
20230912,101400,19530749575,3680,3665,3685,3665,48254
20230912,101300,19353464435,3665,3660,3670,3660,34609
20230912,101200,19226620060,3660,3665,3665,3660,12715
20230912,101100,19180073225,3660,3665,3665,3660,12522
20230912,101000,19134225335,3665,3660,3665,3660,20531
20230912,100900,19059056885,3665,3670,3670,3660,10556
20230912,100800,19020388240,3670,3670,3675,3660,22435
20230912,100700,18938155025,3670,3675,3675,3670,20735
20230912,100600,18862027415,3675,3675,3680,3670,9124
20230912,100500,18828490255,3680,3685,3685,3675,17925
20230912,100400,18762555440,3680,3675,3680,3670,28255
20230912,100300,18658706995,3675,3685,3685,3675,18672
20230912,100200,18589996715,3685,3685,3685,3680,23694
20230912,100100,18502763355,3685,3655,3685,3655,128242
20230912,100000,18031901995,3660,3660,3660,3655,53922
20230912,095900,17834776740,3660,3665,3670,3655,118391
20230912,095800,17401152195,3665,3670,3670,3665,26929
20230912,095700,17302420940,3670,3680,3680,3665,106064
20230912,095600,16912949275,3675,3685,3685,3675,65256
20230912,095500,16672903795,3685,3685,3685,3680,24071
20230912,095400,16584285275,3685,3685,3685,3680,13115
20230912,095300,16535997735,3685,3685,3685,3680,28084
20230912,095200,16432627900,3680,3685,3685,3680,22878
20230912,095100,16348367175,3685,3685,3690,3685,21295
20230912,095000,16269864740,3685,3680,3690,3680,53347
20230912,094900,16073390900,3680,3685,3690,3680,48399
20230912,094800,15895197080,3685,3685,3685,3680,27510
20230912,094700,15793840975,3685,3680,3685,3680,28137
20230912,094600,15690191460,3680,3690,3690,3680,33856
20230912,094500,15565422405,3690,3685,3690,3685,28110
20230912,094400,15461809610,3695,3680,3700,3680,95573
20230912,094300,15109334295,3680,3680,3690,3680,26529
20230912,094200,15011678415,3680,3685,3690,3675,87462
20230912,094100,14689866170,3685,3685,3690,3680,77265
20230912,094000,14405361520,3690,3685,3690,3685,49667
20230912,093900,14222320845,3690,3690,3695,3685,36932
20230912,093800,14086137700,3690,3695,3695,3685,34225
20230912,093700,13959839395,3690,3690,3695,3690,28013
20230912,093600,13856469505,3690,3695,3695,3685,54041
20230912,093500,13657145400,3695,3695,3695,3690,80854
20230912,093400,13358774800,3695,3705,3705,3690,110627
20230912,093300,12949673730,3705,3705,3710,3700,22368
20230912,093200,12866812435,3705,3715,3720,3705,44357
20230912,093100,12702280465,3720,3715,3720,3710,27766
20230912,093000,12599105130,3720,3720,3725,3715,20509
20230912,092900,12522817495,3720,3725,3725,3715,19789
20230912,092800,12449220725,3720,3725,3730,3715,21772
20230912,092700,12368137335,3710,3700,3720,3700,73460
20230912,092600,12095488035,3705,3705,3715,3700,54337
20230912,092500,11894042770,3710,3715,3715,3705,107231
20230912,092400,11496318100,3715,3720,3720,3705,46744
20230912,092300,11322739675,3715,3720,3725,3710,48264
20230912,092200,11143335185,3720,3715,3725,3715,29682
20230912,092100,11032892625,3715,3710,3720,3705,43435
20230912,092000,10871754010,3710,3700,3710,3690,261602
20230912,091900,9904084410,3700,3720,3720,3700,195371
20230912,091800,9179674540,3715,3745,3750,3715,213224
20230912,091700,8384872430,3745,3750,3755,3740,43804
20230912,091600,8220649115,3750,3745,3755,3745,53591
20230912,091500,8019604790,3745,3745,3750,3740,38939
20230912,091400,7873794745,3745,3740,3745,3740,28293
20230912,091300,7767908390,3745,3735,3745,3725,70564
20230912,091200,7504426575,3730,3730,3735,3730,37106
20230912,091100,7365997185,3730,3740,3740,3730,58509
20230912,091000,7147636660,3740,3735,3745,3725,50541
20230912,090900,6958923605,3725,3745,3745,3720,185237
20230912,090800,6268591950,3745,3755,3755,3740,50760
20230912,090700,6078421205,3750,3755,3775,3750,125039
20230912,090600,5608578575,3760,3735,3760,3730,93787
20230912,090500,5257364200,3735,3740,3745,3720,186021
20230912,090400,4563781150,3740,3750,3750,3735,94010
20230912,090300,4211843170,3740,3780,3785,3715,345175
20230912,090200,2919732375,3780,3795,3800,3775,151192
20230912,090100,2347962870,3795,3820,3830,3790,222570
20230912,090000,1499937900,3820,3855,3860,3810,389442