stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230913,183300,49157474365,3700,3700,3700,3700,119297
20230913,183200,49157474365,3700,3700,3700,3700,0
20230913,183100,49157474365,3700,3700,3700,3700,0
20230913,183000,49157474365,3700,3700,3700,3700,0
20230913,182900,49157474365,3700,3700,3700,3700,0
20230913,182800,49157474365,3700,3700,3700,3700,0
20230913,182700,49157474365,3700,3700,3700,3700,0
20230913,182600,49157474365,3700,3700,3700,3700,0
20230913,182500,49157474365,3700,3700,3700,3700,0
20230913,182400,49157474365,3700,3700,3700,3700,0
20230913,182300,49157474365,3700,3700,3700,3700,0
20230913,182200,49157474365,3700,3700,3700,3700,0
20230913,182100,49157474365,3700,3700,3700,3700,0
20230913,182000,49157474365,3700,3700,3700,3700,0
20230913,181900,49157474365,3700,3700,3700,3700,0
20230913,181800,49157474365,3700,3700,3700,3700,0
20230913,181700,49157474365,3700,3700,3700,3700,0
20230913,181600,49157474365,3700,3700,3700,3700,0
20230913,181500,49157474365,3700,3700,3700,3700,0
20230913,181400,49157474365,3700,3700,3700,3700,0
20230913,181300,49157474365,3700,3700,3700,3700,0
20230913,181200,49157474365,3700,3700,3700,3700,0
20230913,181100,49157474365,3700,3700,3700,3700,0
20230913,181000,49157474365,3700,3700,3700,3700,0
20230913,180900,49157474365,3700,3700,3700,3700,0
20230913,180800,49157474365,3700,3700,3700,3700,0
20230913,180700,49157474365,3700,3700,3700,3700,0
20230913,180600,49157474365,3700,3700,3700,3700,0
20230913,180500,49157474365,3700,3700,3700,3700,0
20230913,180400,49157474365,3700,3700,3700,3700,0
20230913,180300,49157474365,3700,3700,3700,3700,119297
20230913,180200,49157474365,3700,3700,3700,3700,0
20230913,180100,49157474365,3700,3700,3700,3700,0
20230913,180000,49157474365,3700,3700,3700,3700,0
20230913,175900,49157474365,3700,3700,3700,3700,0
20230913,175800,49157474365,3700,3700,3700,3700,0
20230913,175700,49157474365,3700,3700,3700,3700,0
20230913,175600,49157474365,3700,3700,3700,3700,0
20230913,175500,49157474365,3700,3700,3700,3700,0
20230913,175400,49157474365,3700,3700,3700,3700,0
20230913,175300,49157474365,3700,3700,3700,3700,0
20230913,175200,49157474365,3700,3700,3700,3700,0
20230913,175100,49157474365,3700,3700,3700,3700,0
20230913,175000,49157474365,3700,3700,3700,3700,0
20230913,174900,49157474365,3700,3700,3700,3700,0
20230913,174800,49157474365,3700,3700,3700,3700,0
20230913,174700,49157474365,3700,3700,3700,3700,0
20230913,174600,49157474365,3700,3700,3700,3700,0
20230913,174500,49157474365,3700,3700,3700,3700,0
20230913,174400,49157474365,3700,3700,3700,3700,0
20230913,174300,49157474365,3700,3700,3700,3700,0
20230913,174200,49157474365,3700,3700,3700,3700,0
20230913,174100,49157474365,3700,3700,3700,3700,0
20230913,174000,49157474365,3700,3700,3700,3700,0
20230913,173900,49157474365,3700,3700,3700,3700,0
20230913,173800,49157474365,3700,3700,3700,3700,0
20230913,173700,49157474365,3700,3700,3700,3700,0
20230913,173600,49157474365,3700,3700,3700,3700,0
20230913,173500,49157474365,3700,3700,3700,3700,0
20230913,173400,49157474365,3700,3700,3700,3700,0
20230913,173300,49157474365,3700,3700,3700,3700,119297
20230913,173200,49157474365,3700,3700,3700,3700,0
20230913,173100,49157474365,3700,3700,3700,3700,0
20230913,173000,49157474365,3700,3700,3700,3700,0
20230913,172900,49157474365,3700,3700,3700,3700,0
20230913,172800,49157474365,3700,3700,3700,3700,0
20230913,172700,49157474365,3700,3700,3700,3700,0
20230913,172600,49157474365,3700,3700,3700,3700,0
20230913,172500,49157474365,3700,3700,3700,3700,0
20230913,172400,49157474365,3700,3700,3700,3700,0
20230913,172300,49157474365,3700,3700,3700,3700,0
20230913,172200,49157474365,3700,3700,3700,3700,0
20230913,172100,49157474365,3700,3700,3700,3700,0
20230913,172000,49157474365,3700,3700,3700,3700,0
20230913,171900,49157474365,3700,3700,3700,3700,0
20230913,171800,49157474365,3700,3700,3700,3700,0
20230913,171700,49157474365,3700,3700,3700,3700,0
20230913,171600,49157474365,3700,3700,3700,3700,0
20230913,171500,49157474365,3700,3700,3700,3700,0
20230913,171400,49157474365,3700,3700,3700,3700,0
20230913,171300,49157474365,3700,3700,3700,3700,0
20230913,171200,49157474365,3700,3700,3700,3700,0
20230913,171100,49157474365,3700,3700,3700,3700,0
20230913,171000,49157474365,3700,3700,3700,3700,0
20230913,170900,49157474365,3700,3700,3700,3700,0
20230913,170800,49157474365,3700,3700,3700,3700,0
20230913,170700,49157474365,3700,3700,3700,3700,0
20230913,170600,49157474365,3700,3700,3700,3700,0
20230913,170500,49157474365,3700,3700,3700,3700,0
20230913,170400,49157474365,3700,3700,3700,3700,0
20230913,170300,49157474365,3700,3700,3700,3700,119297
20230913,170200,49157474365,3700,3700,3700,3700,0
20230913,170100,49157474365,3700,3700,3700,3700,0
20230913,170000,49157474365,3700,3700,3700,3700,0
20230913,165900,49157474365,3700,3700,3700,3700,0
20230913,165800,49157474365,3700,3700,3700,3700,0
20230913,165700,49157474365,3700,3700,3700,3700,0
20230913,165600,49157474365,3700,3700,3700,3700,0
20230913,165500,49157474365,3700,3700,3700,3700,0
20230913,165400,49157474365,3700,3700,3700,3700,0
20230913,165300,49157474365,3700,3700,3700,3700,0
20230913,165200,49157474365,3700,3700,3700,3700,0
20230913,165100,49157474365,3700,3700,3700,3700,0
20230913,165000,49157474365,3700,3700,3700,3700,0
20230913,164900,49157474365,3700,3700,3700,3700,0
20230913,164800,49157474365,3700,3700,3700,3700,0
20230913,164700,49157474365,3700,3700,3700,3700,0
20230913,164600,49157474365,3700,3700,3700,3700,0
20230913,164500,49157474365,3700,3700,3700,3700,0
20230913,164400,49157474365,3700,3700,3700,3700,0
20230913,164300,49157474365,3700,3700,3700,3700,0
20230913,164200,49157474365,3700,3700,3700,3700,0
20230913,164100,49157474365,3700,3700,3700,3700,0
20230913,164000,49157474365,3700,3700,3700,3700,0
20230913,163900,49157474365,3700,3700,3700,3700,0
20230913,163800,49157474365,3700,3700,3700,3700,0
20230913,163700,49157474365,3700,3700,3700,3700,0
20230913,163600,49157474365,3700,3700,3700,3700,0
20230913,163500,49157474365,3700,3700,3700,3700,0
20230913,163400,49157474365,3700,3700,3700,3700,0
20230913,163300,49157474365,3700,3700,3700,3700,119297
20230913,163200,49157474365,3700,3700,3700,3700,0
20230913,163100,49157474365,3700,3700,3700,3700,0
20230913,163000,49157474365,3700,3700,3700,3700,0
20230913,162900,49157474365,3700,3700,3700,3700,0
20230913,162800,49157474365,3700,3700,3700,3700,0
20230913,162700,49157474365,3700,3700,3700,3700,0
20230913,162600,49157474365,3700,3700,3700,3700,0
20230913,162500,49157474365,3700,3700,3700,3700,0
20230913,162400,49157474365,3700,3700,3700,3700,0
20230913,162300,49157474365,3700,3700,3700,3700,0
20230913,162200,49157474365,3700,3700,3700,3700,0
20230913,162100,49157474365,3700,3700,3700,3700,0
20230913,162000,49157474365,3700,3700,3700,3700,0
20230913,161900,49157474365,3700,3700,3700,3700,0
20230913,161800,49157474365,3700,3700,3700,3700,0
20230913,161700,49157474365,3700,3700,3700,3700,0
20230913,161600,49157474365,3700,3700,3700,3700,0
20230913,161500,49157474365,3700,3700,3700,3700,0
20230913,161400,49157474365,3700,3700,3700,3700,0
20230913,161300,49157474365,3700,3700,3700,3700,0
20230913,161200,49157474365,3700,3700,3700,3700,0
20230913,161100,49157474365,3700,3700,3700,3700,0
20230913,161000,49157474365,3700,3700,3700,3700,0
20230913,160900,49157474365,3700,3700,3700,3700,0
20230913,160800,49157474365,3700,3700,3700,3700,0
20230913,160700,49157474365,3700,3700,3700,3700,0
20230913,160600,49157474365,3700,3700,3700,3700,0
20230913,160500,49157474365,3700,3700,3700,3700,0
20230913,160400,49157474365,3700,3700,3700,3700,0
20230913,160300,49157474365,3700,3700,3700,3700,119297
20230913,160200,49157474365,3700,3700,3700,3700,0
20230913,160100,49157474365,3700,3700,3700,3700,0
20230913,160000,49157474365,3700,3700,3700,3700,0
20230913,155900,49157474365,3700,3700,3700,3700,0
20230913,155800,49157474365,3700,3700,3700,3700,0
20230913,155700,49157474365,3700,3700,3700,3700,0
20230913,155600,49157474365,3700,3700,3700,3700,0
20230913,155500,49157474365,3700,3700,3700,3700,0
20230913,155400,49157474365,3700,3700,3700,3700,0
20230913,155300,49157474365,3700,3700,3700,3700,0
20230913,155200,49157474365,3700,3700,3700,3700,0
20230913,155100,49157474365,3700,3700,3700,3700,0
20230913,155000,49157474365,3700,3700,3700,3700,0
20230913,154900,49157474365,3700,3700,3700,3700,0
20230913,154800,49157474365,3700,3700,3700,3700,0
20230913,154700,49157474365,3700,3700,3700,3700,0
20230913,154600,49157474365,3700,3700,3700,3700,0
20230913,154500,49157474365,3700,3700,3700,3700,0
20230913,154400,49157474365,3700,3700,3700,3700,0
20230913,154300,49157474365,3700,3700,3700,3700,0
20230913,154200,49157474365,3700,3700,3700,3700,0
20230913,154100,49157474365,3700,3700,3700,3700,0
20230913,154000,49157474365,3700,3700,3700,3700,0
20230913,153900,49157474365,3700,3700,3700,3700,0
20230913,153800,49157474365,3700,3700,3700,3700,0
20230913,153700,49157474365,3700,3700,3700,3700,0
20230913,153600,49157474365,3700,3700,3700,3700,0
20230913,153500,49157474365,3700,3700,3700,3700,0
20230913,153400,49157474365,3700,3700,3700,3700,0
20230913,153300,49157474365,3700,3700,3700,3700,119297
20230913,153200,49157474365,3700,3700,3700,3700,0
20230913,153100,49157474365,3700,3700,3700,3700,0
20230913,153000,49157474365,3700,3700,3700,3700,119297
20230913,152900,48716075465,3695,3695,3695,3695,0
20230913,152800,48716075465,3695,3695,3695,3695,0
20230913,152700,48716075465,3695,3695,3695,3695,0
20230913,152600,48716075465,3695,3695,3695,3695,0
20230913,152500,48716075465,3695,3695,3695,3695,0
20230913,152400,48716075465,3695,3695,3695,3695,0
20230913,152300,48716075465,3695,3695,3695,3695,0
20230913,152200,48716075465,3695,3695,3695,3695,0
20230913,152100,48716075465,3695,3695,3695,3695,0
20230913,152000,48716075465,3695,3695,3695,3695,0
20230913,151900,48716075465,3695,3690,3700,3685,100304
20230913,151800,48345561200,3695,3685,3695,3685,58362
20230913,151700,48130247555,3690,3690,3690,3685,45455
20230913,151600,47962537325,3685,3680,3690,3675,61453
20230913,151500,47736130240,3675,3675,3680,3670,31604
20230913,151400,47619915805,3670,3675,3675,3670,15672
20230913,151300,47562346180,3675,3670,3675,3665,20572
20230913,151200,47486782695,3670,3660,3675,3660,19625
20230913,151100,47414846480,3665,3660,3665,3660,12813
20230913,151000,47367936780,3660,3665,3670,3660,29878
20230913,150900,47258439435,3665,3670,3670,3665,21658
20230913,150800,47179001050,3665,3665,3670,3660,17539
20230913,150700,47114720025,3660,3665,3665,3660,18697
20230913,150600,47046275805,3665,3665,3665,3655,22722
20230913,150500,46963134180,3665,3660,3665,3650,19092
20230913,150400,46893289635,3650,3655,3655,3650,6717
20230913,150300,46868760190,3650,3645,3660,3640,56878
20230913,150200,46661476300,3645,3640,3645,3640,11792
20230913,150100,46618505130,3645,3650,3650,3645,15715
20230913,150000,46561219295,3650,3645,3650,3645,6285
20230913,145900,46538280340,3650,3650,3655,3645,3946
20230913,145800,46523883335,3650,3640,3650,3640,25792
20230913,145700,46429807880,3640,3635,3645,3635,7703
20230913,145600,46401764655,3640,3645,3645,3635,7674
20230913,145500,46373839585,3645,3645,3645,3640,10388
20230913,145400,46336013780,3640,3635,3645,3635,17363
20230913,145300,46272807915,3635,3635,3640,3630,12197
20230913,145200,46228486825,3635,3640,3640,3630,18481
20230913,145100,46161296755,3640,3645,3645,3635,22643
20230913,145000,46078877350,3640,3645,3650,3640,17855
20230913,144900,46013807785,3645,3645,3650,3645,15293
20230913,144800,45958059325,3645,3650,3650,3645,5547
20230913,144700,45937837935,3645,3650,3650,3645,16280
20230913,144600,45878493760,3645,3645,3650,3645,6855
20230913,144500,45853492945,3645,3640,3645,3640,8457
20230913,144400,45822693260,3640,3655,3655,3640,41760
20230913,144300,45670538235,3655,3660,3660,3655,8163
20230913,144200,45640692205,3660,3660,3665,3655,7676
20230913,144100,45612595370,3665,3670,3670,3660,27883
20230913,144000,45510369200,3670,3665,3670,3665,16095
20230913,143900,45451357845,3665,3660,3665,3660,20438
20230913,143800,45376527945,3660,3655,3665,3655,12499
20230913,143700,45330789400,3655,3655,3660,3650,9217
20230913,143600,45297094665,3655,3655,3655,3645,17427
20230913,143500,45233509295,3655,3645,3655,3645,18322
20230913,143400,45166624710,3650,3645,3650,3640,11517
20230913,143300,45124658550,3645,3645,3650,3645,17270
20230913,143200,45061669095,3645,3655,3655,3645,19831
20230913,143100,44989292500,3650,3655,3655,3645,5104
20230913,143000,44970654200,3645,3645,3665,3640,30973
20230913,142900,44857639370,3650,3650,3665,3640,37499
20230913,142800,44720627425,3655,3645,3655,3640,31469
20230913,142700,44605876325,3645,3640,3645,3635,13636
20230913,142600,44556270540,3635,3640,3640,3635,11167
20230913,142500,44515660695,3635,3640,3645,3635,27082
20230913,142400,44417081910,3645,3650,3650,3640,5959
20230913,142300,44395374665,3645,3645,3650,3640,15388
20230913,142200,44339291290,3645,3645,3650,3640,14762
20230913,142100,44285480660,3645,3645,3645,3640,8555
20230913,142000,44254328065,3640,3640,3645,3640,40168
20230913,141900,44108115860,3640,3645,3650,3635,32362
20230913,141800,43990304055,3645,3650,3650,3640,24065
20230913,141700,43902600080,3645,3645,3655,3645,29269
20230913,141600,43795877340,3645,3650,3660,3645,40977
20230913,141500,43646289800,3650,3660,3660,3650,6718
20230913,141400,43621743255,3655,3655,3665,3650,33334
20230913,141300,43499939230,3660,3655,3660,3655,6097
20230913,141200,43477644735,3655,3660,3665,3655,24795
20230913,141100,43386951280,3660,3660,3660,3655,12666
20230913,141000,43340625180,3660,3660,3665,3655,19460
20230913,140900,43269401170,3665,3670,3670,3665,5168
20230913,140800,43250459725,3670,3670,3670,3665,12146
20230913,140700,43205909840,3675,3665,3675,3660,12191
20230913,140600,43161193575,3665,3660,3665,3660,14172
20230913,140500,43109297775,3665,3665,3670,3660,28521
20230913,140400,43004804500,3665,3680,3680,3665,29066
20230913,140300,42898126280,3675,3680,3680,3675,13472
20230913,140200,42848601560,3680,3675,3680,3670,16124
20230913,140100,42789356515,3675,3670,3675,3670,13828
20230913,140000,42738567210,3675,3670,3675,3670,12390
20230913,135900,42693087930,3675,3670,3675,3670,17245
20230913,135800,42629780585,3675,3670,3680,3670,10137
20230913,135700,42592561610,3675,3680,3680,3670,17204
20230913,135600,42529334685,3680,3685,3685,3670,18409
20230913,135500,42461671245,3685,3680,3690,3675,14221
20230913,135400,42409339380,3680,3685,3695,3675,33298
20230913,135300,42286623525,3685,3675,3695,3675,41603
20230913,135200,42133142480,3680,3665,3680,3665,15852
20230913,135100,42074869910,3665,3675,3675,3665,9865
20230913,135000,42038666755,3670,3675,3675,3670,14010
20230913,134900,41987236150,3680,3675,3680,3670,10979
20230913,134800,41946920655,3670,3670,3675,3665,18869
20230913,134700,41877670010,3675,3675,3685,3675,10492
20230913,134600,41839077520,3680,3675,3685,3675,17588
20230913,134500,41774424765,3675,3670,3675,3665,20129
20230913,134400,41700556465,3670,3685,3685,3670,57138
20230913,134300,41490466940,3685,3695,3700,3680,32799
20230913,134200,41369404445,3695,3700,3700,3685,15124
20230913,134100,41313526900,3700,3700,3705,3695,25461
20230913,134000,41219353360,3705,3710,3710,3695,31174
20230913,133900,41103900895,3710,3715,3715,3705,30690
20230913,133800,40990031940,3710,3700,3720,3700,99757
20230913,133700,40620092275,3700,3700,3705,3695,16471
20230913,133600,40559128885,3705,3705,3705,3700,54524
20230913,133500,40357217825,3700,3680,3705,3680,74207
20230913,133400,40082724540,3685,3670,3685,3670,11730
20230913,133300,40039588085,3670,3675,3675,3665,15292
20230913,133200,39983420590,3670,3670,3675,3665,14159
20230913,133100,39931474935,3670,3675,3675,3665,37370
20230913,133000,39794352000,3675,3680,3690,3675,15954
20230913,132900,39735606260,3680,3675,3680,3670,14595
20230913,132800,39681919930,3675,3670,3680,3670,13703
20230913,132700,39631606260,3675,3685,3690,3675,15509
20230913,132600,39574513920,3685,3680,3685,3675,40840
20230913,132500,39424292820,3675,3680,3690,3675,21265
20230913,132400,39346046985,3685,3695,3705,3680,68472
20230913,132300,39092892695,3695,3690,3695,3685,18795
20230913,132200,39023516305,3690,3670,3690,3670,32445
20230913,132100,38904053160,3670,3665,3670,3665,18962
20230913,132000,38834519895,3665,3665,3670,3660,24461
20230913,131900,38744866815,3670,3670,3670,3660,38250
20230913,131800,38604691005,3670,3670,3675,3665,17453
20230913,131700,38540645190,3670,3670,3680,3665,25598
20230913,131600,38446678035,3675,3675,3680,3670,14343
20230913,131500,38393978985,3675,3675,3675,3665,37290
20230913,131400,38257115640,3670,3685,3690,3670,37471
20230913,131300,38119210410,3690,3700,3700,3690,35648
20230913,131200,37987489925,3700,3680,3700,3675,33670
20230913,131100,37863184520,3675,3670,3685,3665,60063
20230913,131000,37642576690,3675,3680,3685,3670,92552
20230913,130900,37302483150,3685,3695,3700,3680,105131
20230913,130800,36914789395,3695,3685,3700,3685,70037
20230913,130700,36656286405,3690,3720,3720,3685,115904
20230913,130600,36227048370,3725,3720,3730,3715,51975
20230913,130500,36033624155,3725,3720,3725,3710,35614
20230913,130400,35901252880,3720,3730,3730,3710,108676
20230913,130300,35496654015,3730,3735,3735,3725,49854
20230913,130200,35310676575,3720,3715,3740,3710,104654
20230913,130100,34920730530,3715,3725,3725,3710,124728
20230913,130000,34457192630,3720,3755,3765,3720,201127
20230913,125900,33705593985,3750,3745,3770,3740,318230
20230913,125800,32510505650,3740,3750,3750,3730,201923
20230913,125700,31755351220,3750,3720,3750,3720,360721
20230913,125600,30407994765,3725,3695,3725,3690,323044
20230913,125500,29208416460,3690,3690,3700,3685,36487
20230913,125400,29073666525,3690,3700,3705,3690,49644
20230913,125300,28890031280,3700,3700,3705,3690,39633
20230913,125200,28743435605,3700,3690,3700,3680,74606
20230913,125100,28468110100,3690,3690,3695,3685,45007
20230913,125000,28302076105,3695,3675,3700,3670,42574
20230913,124900,28145192540,3675,3710,3710,3675,153106
20230913,124800,27579258580,3710,3695,3710,3690,151430
20230913,124700,27018817985,3695,3685,3700,3685,108013
20230913,124600,26619844975,3690,3680,3690,3675,50626
20230913,124500,26433304935,3690,3675,3695,3665,90604
20230913,124400,26099852835,3675,3650,3680,3650,31568
20230913,124300,25984159990,3655,3655,3660,3650,14189
20230913,124200,25932302560,3650,3665,3665,3650,18389
20230913,124100,25865032730,3665,3665,3665,3650,13809
20230913,124000,25814466230,3665,3665,3665,3640,29717
20230913,123900,25705883025,3665,3665,3675,3660,31938
20230913,123800,25588673300,3665,3700,3700,3660,80658
20230913,123700,25291621090,3695,3705,3710,3685,113156
20230913,123600,24873045800,3700,3680,3705,3670,202370
20230913,123500,24125538620,3675,3675,3685,3670,71353
20230913,123400,23863070770,3675,3615,3675,3615,105837
20230913,123300,23476963860,3615,3615,3620,3615,2372
20230913,123200,23468379265,3615,3615,3620,3615,2373
20230913,123100,23459793245,3620,3620,3620,3610,1835
20230913,123000,23453159560,3610,3620,3620,3610,3009
20230913,122900,23442278990,3620,3620,3620,3615,3765
20230913,122800,23428654200,3620,3615,3620,3615,2908
20230913,122700,23418133270,3620,3615,3620,3615,3890
20230913,122600,23404070670,3615,3620,3620,3615,8270
20230913,122500,23374171110,3620,3615,3620,3615,2232
20230913,122400,23366100215,3615,3610,3620,3610,5464
20230913,122300,23346348910,3610,3620,3620,3610,3038
20230913,122200,23335376020,3620,3620,3620,3610,1111
20230913,122100,23331358840,3620,3620,3620,3615,6578
20230913,122000,23307575485,3620,3615,3620,3615,2139
20230913,121900,23299839990,3615,3620,3620,3615,1725
20230913,121800,23293597835,3625,3615,3625,3615,2864
20230913,121700,23283242045,3615,3625,3625,3615,6139
20230913,121600,23261031895,3625,3630,3630,3620,3723
20230913,121500,23247529835,3630,3620,3630,3620,11176
20230913,121400,23207044545,3620,3620,3625,3615,7626
20230913,121300,23179442800,3620,3615,3620,3615,2877
20230913,121200,23169036520,3615,3610,3620,3610,2686
20230913,121100,23159331570,3615,3615,3615,3610,6190
20230913,121000,23136975195,3610,3610,3615,3610,2867
20230913,120900,23126625290,3610,3610,3615,3610,2110
20230913,120800,23119007505,3610,3615,3615,3605,3619
20230913,120700,23105954380,3610,3615,3615,3610,7629
20230913,120600,23078413175,3610,3610,3615,3610,4236
20230913,120500,23063116455,3610,3615,3615,3610,5778
20230913,120400,23042246245,3615,3615,3615,3610,3988
20230913,120300,23027848195,3610,3615,3615,3610,3225
20230913,120200,23016205360,3610,3615,3620,3610,9808
20230913,120100,22980749545,3620,3615,3620,3615,1812
20230913,120000,22974192930,3620,3620,3625,3620,7868
20230913,115900,22945710090,3625,3620,3625,3620,4584
20230913,115800,22929116000,3625,3625,3625,3620,5795
20230913,115700,22908136655,3620,3620,3625,3620,3221
20230913,115600,22896467905,3625,3625,3625,3620,7009
20230913,115500,22871086265,3625,3625,3625,3620,2685
20230913,115400,22861361055,3620,3620,3625,3620,5914
20230913,115300,22839937690,3620,3620,3625,3620,5044
20230913,115200,22821674530,3625,3620,3625,3615,8860
20230913,115100,22789603580,3620,3620,3625,3620,2431
20230913,115000,22780794330,3620,3625,3625,3620,32325
20230913,114900,22663734505,3625,3625,3635,3620,12089
20230913,114800,22619916410,3630,3620,3630,3620,6519
20230913,114700,22596290965,3620,3615,3625,3610,9157
20230913,114600,22563153655,3615,3615,3620,3615,9225
20230913,114500,22529802320,3615,3615,3625,3610,13732
20230913,114400,22480119255,3615,3610,3615,3605,2296
20230913,114300,22471826520,3610,3610,3610,3605,6902
20230913,114200,22446916185,3610,3605,3610,3600,7859
20230913,114100,22418582765,3605,3590,3605,3590,38807
20230913,114000,22279023835,3590,3590,3590,3580,4635
20230913,113900,22262396190,3590,3585,3590,3580,8462
20230913,113800,22232060380,3585,3585,3590,3580,6626
20230913,113700,22208307670,3585,3585,3585,3580,1942
20230913,113600,22201352355,3585,3585,3585,3580,2711
20230913,113500,22191642935,3585,3585,3585,3580,3211
20230913,113400,22180143100,3585,3590,3590,3580,2423
20230913,113300,22171457035,3590,3585,3590,3575,14748
20230913,113200,22118650820,3585,3580,3585,3580,4088
20230913,113100,22104006435,3585,3580,3585,3580,5090
20230913,113000,22085780700,3585,3585,3585,3580,13347
20230913,112900,22037996960,3580,3585,3585,3580,4283
20230913,112800,22022655225,3585,3580,3585,3580,4871
20230913,112700,22005202370,3580,3585,3585,3580,2005
20230913,112600,21998022160,3585,3585,3585,3580,2369
20230913,112500,21989539595,3585,3585,3585,3580,4983
20230913,112400,21971684680,3580,3580,3585,3580,5882
20230913,112300,21950622695,3580,3590,3590,3580,12807
20230913,112200,21904726705,3590,3585,3590,3585,3539
20230913,112100,21892030625,3590,3585,3590,3585,1439
20230913,112000,21886867945,3585,3585,3585,3580,1465
20230913,111900,21881617940,3585,3585,3585,3580,3742
20230913,111800,21868213630,3585,3585,3585,3580,2674
20230913,111700,21858629665,3585,3580,3585,3580,8578
20230913,111600,21827916765,3580,3585,3585,3575,13720
20230913,111500,21778806055,3580,3585,3590,3580,7303
20230913,111400,21752649560,3590,3590,3595,3580,17184
20230913,111300,21690990620,3590,3595,3600,3590,7481
20230913,111200,21664096460,3595,3600,3600,3595,11100
20230913,111100,21624156185,3600,3595,3600,3595,7711
20230913,111000,21596435065,3600,3600,3600,3595,3272
20230913,110900,21584662420,3595,3595,3600,3595,2692
20230913,110800,21574984665,3595,3595,3595,3590,8910
20230913,110700,21542965940,3590,3590,3595,3590,10112
20230913,110600,21506641750,3590,3595,3595,3585,11411
20230913,110500,21465676840,3595,3595,3595,3590,4898
20230913,110400,21448076985,3595,3595,3595,3590,4422
20230913,110300,21432196600,3595,3590,3600,3590,3426
20230913,110200,21419889630,3590,3600,3600,3590,7229
20230913,110100,21393896135,3600,3590,3600,3585,11466
20230913,110000,21352692980,3590,3580,3590,3580,6003
20230913,105900,21331189060,3580,3575,3580,3570,14456
20230913,105800,21279500570,3570,3570,3575,3565,6471
20230913,105700,21256399130,3565,3580,3580,3565,4988
20230913,105600,21238589645,3570,3570,3580,3565,73301
20230913,105500,20976907055,3570,3575,3575,3570,28297
20230913,105400,20875821715,3575,3580,3580,3575,5839
20230913,105300,20854934235,3580,3580,3585,3580,20462
20230913,105200,20781653945,3585,3590,3595,3580,7660
20230913,105100,20754197705,3590,3600,3605,3590,7040
20230913,105000,20728889055,3600,3600,3605,3595,14798
20230913,104900,20675615945,3600,3590,3605,3590,17417
20230913,104800,20612958010,3590,3585,3595,3580,31983
20230913,104700,20498295865,3580,3585,3585,3580,10326
20230913,104600,20461317180,3585,3600,3600,3580,19679
20230913,104500,20390701720,3600,3595,3610,3590,24422
20230913,104400,20302793195,3595,3580,3595,3580,50527
20230913,104300,20121729740,3580,3610,3610,3580,147312
20230913,104200,19592085680,3610,3610,3615,3605,13023
20230913,104100,19545094250,3610,3620,3620,3610,33577
20230913,104000,19423856610,3615,3620,3620,3615,12852
20230913,103900,19377392620,3620,3620,3625,3615,3818
20230913,103800,19363572205,3620,3620,3625,3620,7454
20230913,103700,19336587910,3625,3635,3635,3620,8517
20230913,103600,19305725220,3630,3615,3630,3610,11946
20230913,103500,19262491190,3615,3610,3620,3610,24479
20230913,103400,19174079325,3610,3615,3615,3610,32289
20230913,103300,19057443100,3620,3620,3620,3610,24768
20230913,103200,18967910605,3615,3620,3625,3615,18693
20230913,103100,18900258230,3620,3625,3630,3620,13559
20230913,103000,18851107335,3625,3635,3640,3620,32198
20230913,102900,18734242940,3640,3645,3645,3635,26343
20230913,102800,18638345640,3640,3650,3650,3640,14559
20230913,102700,18585280490,3650,3660,3660,3650,17585
20230913,102600,18521054095,3660,3660,3665,3655,11022
20230913,102500,18480731185,3660,3670,3675,3660,27667
20230913,102400,18379312275,3675,3675,3680,3670,28890
20230913,102300,18273203550,3670,3650,3675,3650,35529
20230913,102200,18142957640,3655,3650,3655,3645,20960
20230913,102100,18066410920,3650,3640,3650,3640,25357
20230913,102000,17973993790,3640,3630,3640,3620,24408
20230913,101900,17885358515,3625,3620,3625,3620,11449
20230913,101800,17843884875,3620,3615,3625,3615,45604
20230913,101700,17678912860,3615,3625,3630,3615,18622
20230913,101600,17611476560,3625,3625,3630,3620,10954
20230913,101500,17571774420,3630,3625,3635,3620,22413
20230913,101400,17490511145,3635,3635,3650,3620,45196
20230913,101300,17326528775,3635,3635,3645,3630,14046
20230913,101200,17275420160,3640,3635,3645,3625,31960
20230913,101100,17159335920,3640,3635,3650,3630,31287
20230913,101000,17045603230,3640,3645,3645,3635,39304
20230913,100900,16902559970,3645,3640,3650,3640,10756
20230913,100800,16863362270,3645,3640,3650,3625,74204
20230913,100700,16593720750,3640,3660,3660,3635,79362
20230913,100600,16304415615,3660,3665,3670,3655,25349
20230913,100500,16211604725,3665,3665,3670,3665,10769
20230913,100400,16172128535,3665,3665,3670,3660,24488
20230913,100300,16082418460,3660,3670,3670,3655,30107
20230913,100200,15972140540,3665,3650,3670,3650,57579
20230913,100100,15761526530,3650,3655,3660,3650,28671
20230913,100000,15656752950,3660,3665,3665,3655,33594
20230913,095900,15533807065,3665,3670,3675,3665,31188
20230913,095800,15419417750,3675,3690,3690,3670,23838
20230913,095700,15331685635,3680,3695,3700,3680,69780
20230913,095600,15074232635,3695,3700,3705,3690,91105
20230913,095500,14737434340,3700,3685,3700,3680,70230
20230913,095400,14477809695,3685,3665,3700,3665,95368
20230913,095300,14126057395,3665,3650,3665,3650,29107
20230913,095200,14019664800,3655,3650,3655,3645,62347
20230913,095100,13792150485,3650,3680,3685,3645,134822
20230913,095000,13298120635,3680,3705,3710,3675,170883
20230913,094900,12668174095,3700,3700,3725,3690,244294
20230913,094800,11762885505,3695,3690,3710,3675,217759
20230913,094700,10958057390,3695,3670,3695,3655,183237
20230913,094600,10283781685,3665,3650,3695,3650,209519
20230913,094500,9513917700,3650,3625,3650,3620,92459
20230913,094400,9177749715,3625,3620,3630,3610,54235
20230913,094300,8981273490,3620,3610,3620,3605,53955
20230913,094200,8786446330,3605,3600,3605,3600,30061
20230913,094100,8678133305,3605,3595,3605,3585,21930
20230913,094000,8599299300,3595,3605,3610,3595,77735
20230913,093900,8319281145,3600,3590,3605,3585,44079
20230913,093800,8160957270,3590,3585,3590,3580,26885
20230913,093700,8064559715,3585,3575,3590,3575,28528
20230913,093600,7962414040,3575,3575,3580,3565,13075
20230913,093500,7915684970,3575,3565,3575,3565,18175
20230913,093400,7850815355,3565,3555,3565,3555,19833
20230913,093300,7780176425,3555,3580,3580,3555,58937
20230913,093200,7569731825,3575,3545,3580,3540,132495
20230913,093100,7098412455,3540,3545,3550,3540,26584
20230913,093000,7004214560,3550,3540,3550,3540,47277
20230913,092900,6836691080,3535,3535,3540,3530,7893
20230913,092800,6808790500,3535,3535,3540,3530,38230
20230913,092700,6673702385,3535,3530,3535,3530,18572
20230913,092600,6608082730,3530,3525,3535,3520,9789
20230913,092500,6573530700,3520,3520,3535,3515,39701
20230913,092400,6433647270,3515,3510,3525,3510,23744
20230913,092300,6350129780,3515,3520,3520,3510,18385
20230913,092200,6285474655,3520,3530,3530,3515,13661
20230913,092100,6237386490,3530,3530,3540,3505,59621
20230913,092000,6027049745,3530,3495,3530,3490,161808
20230913,091900,5459585230,3495,3495,3500,3490,53804
20230913,091800,5271552420,3495,3500,3500,3490,55986
20230913,091700,5075823090,3500,3500,3505,3495,68220
20230913,091600,4837088275,3500,3500,3505,3490,96898
20230913,091500,4498462390,3500,3505,3505,3495,110528
20230913,091400,4111617810,3505,3515,3515,3500,87870
20230913,091300,3803683250,3510,3510,3515,3505,107146
20230913,091200,3427707575,3515,3520,3520,3510,31435
20230913,091100,3317184145,3520,3525,3530,3515,51878
20230913,091000,3134522450,3530,3535,3540,3525,17235
20230913,090900,3073651990,3535,3560,3560,3535,34621
20230913,090800,2950924520,3555,3530,3560,3525,83415
20230913,090700,2655361015,3530,3515,3530,3505,108109
20230913,090600,2275817050,3510,3515,3520,3510,65506
20230913,090500,2045566730,3520,3540,3540,3515,82798
20230913,090400,1753987235,3540,3540,3545,3530,24718
20230913,090300,1666497455,3540,3535,3545,3520,51392
20230913,090200,1484993010,3535,3520,3545,3520,52973
20230913,090100,1297964295,3520,3545,3545,3510,163577
20230913,090000,722998695,3530,3555,3575,3530,197755