stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230914,183300,81119550600,3755,3755,3755,3755,182615
20230914,183200,81119550600,3755,3755,3755,3755,0
20230914,183100,81119550600,3755,3755,3755,3755,0
20230914,183000,81119550600,3755,3755,3755,3755,0
20230914,182900,81119550600,3755,3755,3755,3755,0
20230914,182800,81119550600,3755,3755,3755,3755,0
20230914,182700,81119550600,3755,3755,3755,3755,0
20230914,182600,81119550600,3755,3755,3755,3755,0
20230914,182500,81119550600,3755,3755,3755,3755,0
20230914,182400,81119550600,3755,3755,3755,3755,0
20230914,182300,81119550600,3755,3755,3755,3755,0
20230914,182200,81119550600,3755,3755,3755,3755,0
20230914,182100,81119550600,3755,3755,3755,3755,0
20230914,182000,81119550600,3755,3755,3755,3755,0
20230914,181900,81119550600,3755,3755,3755,3755,0
20230914,181800,81119550600,3755,3755,3755,3755,0
20230914,181700,81119550600,3755,3755,3755,3755,0
20230914,181600,81119550600,3755,3755,3755,3755,0
20230914,181500,81119550600,3755,3755,3755,3755,0
20230914,181400,81119550600,3755,3755,3755,3755,0
20230914,181300,81119550600,3755,3755,3755,3755,0
20230914,181200,81119550600,3755,3755,3755,3755,0
20230914,181100,81119550600,3755,3755,3755,3755,0
20230914,181000,81119550600,3755,3755,3755,3755,0
20230914,180900,81119550600,3755,3755,3755,3755,0
20230914,180800,81119550600,3755,3755,3755,3755,0
20230914,180700,81119550600,3755,3755,3755,3755,0
20230914,180600,81119550600,3755,3755,3755,3755,0
20230914,180500,81119550600,3755,3755,3755,3755,0
20230914,180400,81119550600,3755,3755,3755,3755,0
20230914,180300,81119550600,3755,3755,3755,3755,182615
20230914,180200,81119550600,3755,3755,3755,3755,0
20230914,180100,81119550600,3755,3755,3755,3755,0
20230914,180000,81119550600,3755,3755,3755,3755,0
20230914,175900,81119550600,3755,3755,3755,3755,0
20230914,175800,81119550600,3755,3755,3755,3755,0
20230914,175700,81119550600,3755,3755,3755,3755,0
20230914,175600,81119550600,3755,3755,3755,3755,0
20230914,175500,81119550600,3755,3755,3755,3755,0
20230914,175400,81119550600,3755,3755,3755,3755,0
20230914,175300,81119550600,3755,3755,3755,3755,0
20230914,175200,81119550600,3755,3755,3755,3755,0
20230914,175100,81119550600,3755,3755,3755,3755,0
20230914,175000,81119550600,3755,3755,3755,3755,0
20230914,174900,81119550600,3755,3755,3755,3755,0
20230914,174800,81119550600,3755,3755,3755,3755,0
20230914,174700,81119550600,3755,3755,3755,3755,0
20230914,174600,81119550600,3755,3755,3755,3755,0
20230914,174500,81119550600,3755,3755,3755,3755,0
20230914,174400,81119550600,3755,3755,3755,3755,0
20230914,174300,81119550600,3755,3755,3755,3755,0
20230914,174200,81119550600,3755,3755,3755,3755,0
20230914,174100,81119550600,3755,3755,3755,3755,0
20230914,174000,81119550600,3755,3755,3755,3755,0
20230914,173900,81119550600,3755,3755,3755,3755,0
20230914,173800,81119550600,3755,3755,3755,3755,0
20230914,173700,81119550600,3755,3755,3755,3755,0
20230914,173600,81119550600,3755,3755,3755,3755,0
20230914,173500,81119550600,3755,3755,3755,3755,0
20230914,173400,81119550600,3755,3755,3755,3755,0
20230914,173300,81119550600,3755,3755,3755,3755,182615
20230914,173200,81119550600,3755,3755,3755,3755,0
20230914,173100,81119550600,3755,3755,3755,3755,0
20230914,173000,81119550600,3755,3755,3755,3755,0
20230914,172900,81119550600,3755,3755,3755,3755,0
20230914,172800,81119550600,3755,3755,3755,3755,0
20230914,172700,81119550600,3755,3755,3755,3755,0
20230914,172600,81119550600,3755,3755,3755,3755,0
20230914,172500,81119550600,3755,3755,3755,3755,0
20230914,172400,81119550600,3755,3755,3755,3755,0
20230914,172300,81119550600,3755,3755,3755,3755,0
20230914,172200,81119550600,3755,3755,3755,3755,0
20230914,172100,81119550600,3755,3755,3755,3755,0
20230914,172000,81119550600,3755,3755,3755,3755,0
20230914,171900,81119550600,3755,3755,3755,3755,0
20230914,171800,81119550600,3755,3755,3755,3755,0
20230914,171700,81119550600,3755,3755,3755,3755,0
20230914,171600,81119550600,3755,3755,3755,3755,0
20230914,171500,81119550600,3755,3755,3755,3755,0
20230914,171400,81119550600,3755,3755,3755,3755,0
20230914,171300,81119550600,3755,3755,3755,3755,0
20230914,171200,81119550600,3755,3755,3755,3755,0
20230914,171100,81119550600,3755,3755,3755,3755,0
20230914,171000,81119550600,3755,3755,3755,3755,0
20230914,170900,81119550600,3755,3755,3755,3755,0
20230914,170800,81119550600,3755,3755,3755,3755,0
20230914,170700,81119550600,3755,3755,3755,3755,0
20230914,170600,81119550600,3755,3755,3755,3755,0
20230914,170500,81119550600,3755,3755,3755,3755,0
20230914,170400,81119550600,3755,3755,3755,3755,0
20230914,170300,81119550600,3755,3755,3755,3755,182615
20230914,170200,81119550600,3755,3755,3755,3755,0
20230914,170100,81119550600,3755,3755,3755,3755,0
20230914,170000,81119550600,3755,3755,3755,3755,0
20230914,165900,81119550600,3755,3755,3755,3755,0
20230914,165800,81119550600,3755,3755,3755,3755,0
20230914,165700,81119550600,3755,3755,3755,3755,0
20230914,165600,81119550600,3755,3755,3755,3755,0
20230914,165500,81119550600,3755,3755,3755,3755,0
20230914,165400,81119550600,3755,3755,3755,3755,0
20230914,165300,81119550600,3755,3755,3755,3755,0
20230914,165200,81119550600,3755,3755,3755,3755,0
20230914,165100,81119550600,3755,3755,3755,3755,0
20230914,165000,81119550600,3755,3755,3755,3755,0
20230914,164900,81119550600,3755,3755,3755,3755,0
20230914,164800,81119550600,3755,3755,3755,3755,0
20230914,164700,81119550600,3755,3755,3755,3755,0
20230914,164600,81119550600,3755,3755,3755,3755,0
20230914,164500,81119550600,3755,3755,3755,3755,0
20230914,164400,81119550600,3755,3755,3755,3755,0
20230914,164300,81119550600,3755,3755,3755,3755,0
20230914,164200,81119550600,3755,3755,3755,3755,0
20230914,164100,81119550600,3755,3755,3755,3755,0
20230914,164000,81119550600,3755,3755,3755,3755,0
20230914,163900,81119550600,3755,3755,3755,3755,0
20230914,163800,81119550600,3755,3755,3755,3755,0
20230914,163700,81119550600,3755,3755,3755,3755,0
20230914,163600,81119550600,3755,3755,3755,3755,0
20230914,163500,81119550600,3755,3755,3755,3755,0
20230914,163400,81119550600,3755,3755,3755,3755,0
20230914,163300,81119550600,3755,3755,3755,3755,182615
20230914,163200,81119550600,3755,3755,3755,3755,0
20230914,163100,81119550600,3755,3755,3755,3755,0
20230914,163000,81119550600,3755,3755,3755,3755,0
20230914,162900,81119550600,3755,3755,3755,3755,0
20230914,162800,81119550600,3755,3755,3755,3755,0
20230914,162700,81119550600,3755,3755,3755,3755,0
20230914,162600,81119550600,3755,3755,3755,3755,0
20230914,162500,81119550600,3755,3755,3755,3755,0
20230914,162400,81119550600,3755,3755,3755,3755,0
20230914,162300,81119550600,3755,3755,3755,3755,0
20230914,162200,81119550600,3755,3755,3755,3755,0
20230914,162100,81119550600,3755,3755,3755,3755,0
20230914,162000,81119550600,3755,3755,3755,3755,0
20230914,161900,81119550600,3755,3755,3755,3755,0
20230914,161800,81119550600,3755,3755,3755,3755,0
20230914,161700,81119550600,3755,3755,3755,3755,0
20230914,161600,81119550600,3755,3755,3755,3755,0
20230914,161500,81119550600,3755,3755,3755,3755,0
20230914,161400,81119550600,3755,3755,3755,3755,0
20230914,161300,81119550600,3755,3755,3755,3755,0
20230914,161200,81119550600,3755,3755,3755,3755,0
20230914,161100,81119550600,3755,3755,3755,3755,0
20230914,161000,81119550600,3755,3755,3755,3755,0
20230914,160900,81119550600,3755,3755,3755,3755,0
20230914,160800,81119550600,3755,3755,3755,3755,0
20230914,160700,81119550600,3755,3755,3755,3755,0
20230914,160600,81119550600,3755,3755,3755,3755,0
20230914,160500,81119550600,3755,3755,3755,3755,0
20230914,160400,81119550600,3755,3755,3755,3755,0
20230914,160300,81119550600,3755,3755,3755,3755,182615
20230914,160200,81119550600,3755,3755,3755,3755,0
20230914,160100,81119550600,3755,3755,3755,3755,0
20230914,160000,81119550600,3755,3755,3755,3755,0
20230914,155900,81119550600,3755,3755,3755,3755,0
20230914,155800,81119550600,3755,3755,3755,3755,0
20230914,155700,81119550600,3755,3755,3755,3755,0
20230914,155600,81119550600,3755,3755,3755,3755,0
20230914,155500,81119550600,3755,3755,3755,3755,0
20230914,155400,81119550600,3755,3755,3755,3755,0
20230914,155300,81119550600,3755,3755,3755,3755,0
20230914,155200,81119550600,3755,3755,3755,3755,0
20230914,155100,81119550600,3755,3755,3755,3755,0
20230914,155000,81119550600,3755,3755,3755,3755,0
20230914,154900,81119550600,3755,3755,3755,3755,0
20230914,154800,81119550600,3755,3755,3755,3755,0
20230914,154700,81119550600,3755,3755,3755,3755,0
20230914,154600,81119550600,3755,3755,3755,3755,0
20230914,154500,81119550600,3755,3755,3755,3755,0
20230914,154400,81119550600,3755,3755,3755,3755,0
20230914,154300,81119550600,3755,3755,3755,3755,0
20230914,154200,81119550600,3755,3755,3755,3755,0
20230914,154100,81119550600,3755,3755,3755,3755,0
20230914,154000,81119550600,3755,3755,3755,3755,0
20230914,153900,81119550600,3755,3755,3755,3755,0
20230914,153800,81119550600,3755,3755,3755,3755,0
20230914,153700,81119550600,3755,3755,3755,3755,0
20230914,153600,81119550600,3755,3755,3755,3755,0
20230914,153500,81119550600,3755,3755,3755,3755,0
20230914,153400,81119550600,3755,3755,3755,3755,0
20230914,153300,81119550600,3755,3755,3755,3755,182615
20230914,153200,81119550600,3755,3755,3755,3755,0
20230914,153100,81119550600,3755,3755,3755,3755,0
20230914,153000,81119550600,3755,3755,3755,3755,182615
20230914,152900,80433831275,3750,3750,3750,3750,0
20230914,152800,80433831275,3750,3750,3750,3750,0
20230914,152700,80433831275,3750,3750,3750,3750,0
20230914,152600,80433831275,3750,3750,3750,3750,0
20230914,152500,80433831275,3750,3750,3750,3750,0
20230914,152400,80433831275,3750,3750,3750,3750,0
20230914,152300,80433831275,3750,3750,3750,3750,0
20230914,152200,80433831275,3750,3750,3750,3750,0
20230914,152100,80433831275,3750,3750,3750,3750,0
20230914,152000,80433831275,3750,3750,3750,3750,0
20230914,151900,80433831275,3750,3750,3755,3740,43473
20230914,151800,80270930650,3755,3745,3760,3740,56930
20230914,151700,80057477510,3740,3745,3750,3740,28943
20230914,151600,79949140250,3745,3745,3750,3740,31048
20230914,151500,79832964770,3740,3750,3755,3735,59759
20230914,151400,79609186105,3755,3755,3755,3750,24793
20230914,151300,79516140780,3755,3755,3760,3750,21126
20230914,151200,79436816690,3755,3760,3765,3755,22192
20230914,151100,79353422880,3760,3760,3765,3760,29199
20230914,151000,79243616140,3765,3760,3765,3760,7614
20230914,150900,79214970695,3760,3765,3765,3760,7928
20230914,150800,79185150170,3760,3760,3765,3755,20088
20230914,150700,79109626050,3760,3760,3765,3760,12110
20230914,150600,79064090685,3760,3765,3765,3760,12735
20230914,150500,79016188665,3760,3765,3765,3760,16906
20230914,150400,78952558875,3765,3770,3770,3760,12533
20230914,150300,78905375415,3770,3770,3770,3765,18588
20230914,150200,78835307695,3770,3760,3770,3755,22168
20230914,150100,78751874780,3760,3755,3760,3755,15940
20230914,150000,78691948620,3760,3755,3760,3755,3865
20230914,145900,78677429285,3760,3755,3760,3755,10839
20230914,145800,78636727650,3755,3755,3760,3755,5423
20230914,145700,78616363025,3755,3760,3760,3750,18217
20230914,145600,78547958330,3760,3760,3760,3750,7410
20230914,145500,78520133625,3760,3755,3760,3755,16589
20230914,145400,78457834590,3755,3750,3755,3750,22367
20230914,145300,78373918095,3750,3740,3750,3740,9886
20230914,145200,78336897160,3740,3730,3745,3730,71918
20230914,145100,78068147920,3730,3730,3735,3725,16449
20230914,145000,78006809965,3725,3730,3730,3720,53856
20230914,144900,77806170520,3730,3730,3735,3730,36703
20230914,144800,77669266335,3735,3740,3740,3730,38322
20230914,144700,77526142530,3735,3740,3745,3735,48261
20230914,144600,77345663520,3745,3750,3750,3740,27116
20230914,144500,77244124760,3750,3750,3750,3745,6695
20230914,144400,77219039185,3750,3745,3750,3745,15283
20230914,144300,77161784190,3745,3755,3755,3745,20073
20230914,144200,77086515775,3755,3750,3755,3750,13604
20230914,144100,77035484655,3750,3755,3755,3750,9377
20230914,144000,77000295780,3755,3750,3755,3750,7449
20230914,143900,76972352755,3750,3755,3755,3750,9836
20230914,143800,76935459250,3755,3750,3755,3750,18367
20230914,143700,76866531300,3750,3745,3755,3745,38752
20230914,143600,76721239170,3750,3750,3750,3745,13893
20230914,143500,76669161235,3750,3750,3755,3745,37272
20230914,143400,76529436865,3750,3755,3755,3750,12798
20230914,143300,76481438525,3750,3755,3755,3750,7879
20230914,143200,76451887460,3755,3750,3755,3750,18852
20230914,143100,76381153050,3755,3755,3760,3750,32711
20230914,143000,76258447325,3760,3760,3760,3755,5543
20230914,142900,76237626160,3760,3755,3760,3755,8311
20230914,142800,76206417755,3755,3755,3760,3755,10379
20230914,142700,76167405540,3755,3755,3760,3755,14150
20230914,142600,76114270490,3755,3760,3760,3755,11769
20230914,142500,76070074015,3760,3760,3765,3760,12483
20230914,142400,76023135395,3760,3750,3765,3750,9738
20230914,142300,75986550740,3755,3755,3755,3750,17936
20230914,142200,75919214050,3750,3755,3755,3750,23515
20230914,142100,75831024860,3755,3755,3760,3750,29932
20230914,142000,75718664090,3755,3760,3760,3755,37833
20230914,141900,75576581155,3760,3765,3765,3760,19624
20230914,141800,75502784645,3765,3760,3765,3760,15691
20230914,141700,75443723235,3765,3770,3770,3755,29234
20230914,141600,75333782545,3770,3765,3770,3765,6959
20230914,141500,75307580075,3770,3765,3770,3765,18403
20230914,141400,75238292720,3765,3770,3770,3765,9257
20230914,141300,75203425130,3770,3765,3770,3765,7036
20230914,141200,75176926230,3770,3770,3770,3765,5194
20230914,141100,75157351575,3770,3770,3775,3765,42825
20230914,141000,74995896330,3775,3770,3775,3770,5328
20230914,140900,74975805265,3770,3775,3775,3770,6568
20230914,140800,74951029560,3775,3780,3780,3770,54791
20230914,140700,74744019145,3775,3775,3780,3775,5664
20230914,140600,74722631350,3775,3770,3775,3770,15858
20230914,140500,74662782335,3770,3775,3775,3770,5151
20230914,140400,74643344635,3775,3775,3775,3775,2710
20230914,140300,74633114385,3775,3775,3780,3770,17089
20230914,140200,74568604080,3780,3780,3780,3775,1835
20230914,140100,74561674570,3775,3780,3780,3775,2463
20230914,140000,74552374175,3775,3775,3780,3775,977
20230914,135900,74548685910,3780,3775,3780,3775,8406
20230914,135800,74516949055,3775,3775,3780,3775,5794
20230914,135700,74495072035,3775,3775,3775,3770,8524
20230914,135600,74462894920,3770,3775,3775,3770,7816
20230914,135500,74433402135,3770,3770,3775,3770,8659
20230914,135400,74400742215,3775,3770,3775,3770,8187
20230914,135300,74369865660,3770,3775,3780,3765,57393
20230914,135200,74153364395,3780,3770,3780,3770,14511
20230914,135100,74098574045,3775,3775,3775,3770,13574
20230914,135000,74047354855,3770,3775,3780,3770,18111
20230914,134900,73979000880,3780,3775,3780,3770,12002
20230914,134800,73933667035,3770,3775,3780,3770,11718
20230914,134700,73889430510,3770,3775,3775,3770,9926
20230914,134600,73851968490,3770,3765,3775,3760,16002
20230914,134500,73791682540,3760,3760,3765,3755,10137
20230914,134400,73753539890,3760,3755,3760,3755,28876
20230914,134300,73645031425,3760,3760,3760,3755,20346
20230914,134200,73568610990,3760,3760,3765,3755,50377
20230914,134100,73379261055,3760,3760,3765,3760,24935
20230914,134000,73285502320,3765,3765,3770,3760,26858
20230914,133900,73184376670,3765,3770,3775,3765,49751
20230914,133800,72996877530,3770,3770,3775,3770,5229
20230914,133700,72977150305,3775,3770,3775,3770,9729
20230914,133600,72940460380,3775,3770,3775,3770,8838
20230914,133500,72907134075,3770,3775,3775,3770,13769
20230914,133400,72855192715,3775,3775,3780,3770,8838
20230914,133300,72821821470,3775,3770,3775,3770,9891
20230914,133200,72784516785,3775,3780,3780,3770,12673
20230914,133100,72736681880,3780,3780,3785,3775,9345
20230914,133000,72701357400,3780,3770,3780,3770,11881
20230914,132900,72656547125,3770,3775,3775,3770,12620
20230914,132800,72608918920,3770,3775,3775,3770,8909
20230914,132700,72575319430,3775,3775,3775,3770,4551
20230914,132600,72558157925,3775,3775,3775,3770,4844
20230914,132500,72539875060,3775,3780,3780,3775,15748
20230914,132400,72480416550,3775,3785,3790,3770,55847
20230914,132300,72269384025,3790,3790,3795,3785,32238
20230914,132200,72147182320,3790,3785,3795,3785,20736
20230914,132100,72068601140,3790,3785,3790,3785,21366
20230914,132000,71987647280,3790,3785,3790,3785,12833
20230914,131900,71939026680,3790,3780,3790,3780,10917
20230914,131800,71897699800,3785,3780,3790,3780,22118
20230914,131700,71813994300,3785,3780,3785,3780,14390
20230914,131600,71759569325,3785,3785,3790,3780,43851
20230914,131500,71593731105,3780,3785,3785,3780,17828
20230914,131400,71526253315,3780,3770,3785,3770,13321
20230914,131300,71475917115,3775,3765,3775,3765,15498
20230914,131200,71417490080,3770,3765,3770,3765,10938
20230914,131100,71376273705,3770,3770,3770,3760,11091
20230914,131000,71334518215,3770,3765,3770,3765,23460
20230914,130900,71246191290,3770,3765,3770,3765,23205
20230914,130800,71158817815,3765,3770,3770,3765,10265
20230914,130700,71120160460,3770,3770,3775,3770,19978
20230914,130600,71044843080,3770,3775,3775,3770,5616
20230914,130500,71023668365,3770,3770,3775,3770,469
20230914,130400,71021900110,3770,3775,3775,3770,2862
20230914,130300,71011109985,3770,3775,3775,3770,3020
20230914,130200,70999710360,3775,3770,3775,3770,5459
20230914,130100,70979123515,3775,3775,3775,3770,6052
20230914,130000,70956304220,3775,3775,3775,3770,4795
20230914,125900,70938203150,3775,3775,3775,3770,9746
20230914,125800,70901460435,3775,3770,3775,3770,4128
20230914,125700,70885897490,3770,3775,3775,3770,2010
20230914,125600,70878315010,3775,3775,3775,3770,5537
20230914,125500,70857431485,3770,3775,3775,3770,6555
20230914,125400,70832704240,3775,3770,3775,3770,2845
20230914,125300,70821977625,3775,3775,3775,3775,4219
20230914,125200,70806050900,3775,3770,3780,3765,23873
20230914,125100,70716064570,3770,3770,3780,3770,34395
20230914,125000,70586379035,3775,3775,3780,3770,7103
20230914,124900,70559592725,3775,3775,3780,3770,18081
20230914,124800,70491398680,3775,3780,3780,3770,28104
20230914,124700,70385289925,3775,3780,3785,3775,12110
20230914,124600,70339518955,3780,3780,3785,3780,6054
20230914,124500,70316632585,3780,3780,3785,3775,9294
20230914,124400,70281500990,3780,3790,3790,3780,7708
20230914,124300,70252356280,3790,3780,3790,3780,6397
20230914,124200,70228163635,3785,3780,3785,3780,3301
20230914,124100,70215670045,3785,3780,3785,3775,5331
20230914,124000,70195521095,3790,3790,3795,3780,39109
20230914,123900,70047478715,3795,3790,3795,3785,39179
20230914,123800,69898929015,3795,3785,3795,3780,29923
20230914,123700,69785570770,3780,3775,3785,3770,38588
20230914,123600,69639673020,3775,3775,3780,3770,11005
20230914,123500,69598136560,3775,3780,3780,3775,6025
20230914,123400,69575364590,3775,3780,3780,3775,3465
20230914,123300,69562284170,3775,3775,3780,3775,8123
20230914,123200,69531619280,3780,3775,3780,3775,7455
20230914,123100,69503473345,3775,3780,3780,3775,4675
20230914,123000,69485808960,3780,3775,3780,3775,3874
20230914,122900,69471166435,3775,3775,3780,3770,7290
20230914,122800,69443640180,3775,3770,3775,3770,8759
20230914,122700,69410610830,3775,3770,3775,3770,10881
20230914,122600,69369587825,3775,3775,3775,3770,1373
20230914,122500,69364406505,3775,3775,3775,3770,9705
20230914,122400,69327796965,3775,3775,3775,3770,8407
20230914,122300,69296090080,3775,3770,3775,3770,4545
20230914,122200,69278950445,3770,3770,3775,3770,4963
20230914,122100,69260239225,3770,3775,3775,3770,6119
20230914,122000,69237162630,3775,3765,3775,3765,5275
20230914,121900,69217272935,3765,3770,3770,3765,3494
20230914,121800,69204109830,3765,3770,3775,3765,13074
20230914,121700,69154871945,3765,3770,3770,3765,8460
20230914,121600,69122983760,3770,3770,3775,3765,4007
20230914,121500,69107875760,3775,3765,3775,3765,7692
20230914,121400,69078874300,3770,3770,3770,3765,5841
20230914,121300,69056862535,3770,3765,3770,3765,4061
20230914,121200,69041563730,3770,3770,3775,3765,10195
20230914,121100,69003138765,3770,3770,3775,3770,21918
20230914,121000,68920495110,3770,3770,3775,3770,7748
20230914,120900,68891283500,3770,3770,3775,3770,13257
20230914,120800,68841301165,3775,3775,3775,3770,1520
20230914,120700,68835567170,3775,3780,3780,3770,13875
20230914,120600,68783210485,3775,3780,3780,3775,1499
20230914,120500,68777546695,3780,3775,3780,3775,5888
20230914,120400,68755315890,3780,3775,3780,3775,7223
20230914,120300,68728040225,3775,3775,3780,3775,4544
20230914,120200,68710886125,3775,3775,3780,3770,13214
20230914,120100,68661024235,3775,3775,3775,3770,4491
20230914,120000,68644070715,3775,3775,3780,3770,1767
20230914,115900,68637400780,3775,3775,3780,3770,8429
20230914,115800,68605588470,3775,3775,3780,3775,13816
20230914,115700,68553399560,3775,3775,3780,3775,2061
20230914,115600,68545618325,3775,3780,3780,3775,7366
20230914,115500,68517799900,3780,3780,3780,3775,8830
20230914,115400,68484445480,3780,3775,3780,3770,12426
20230914,115300,68437563620,3775,3775,3775,3770,7222
20230914,115200,68410320845,3775,3775,3775,3770,4399
20230914,115100,68393720070,3775,3775,3780,3775,6491
20230914,115000,68369216030,3780,3775,3780,3775,5257
20230914,114900,68349367555,3780,3780,3780,3775,3318
20230914,114800,68336840415,3780,3780,3780,3775,3561
20230914,114700,68323395660,3780,3785,3785,3775,12040
20230914,114600,68277892665,3785,3780,3785,3780,5024
20230914,114500,68258897280,3780,3780,3785,3780,6117
20230914,114400,68235772750,3785,3780,3785,3780,4311
20230914,114300,68219475110,3780,3785,3785,3780,5758
20230914,114200,68197693775,3785,3780,3785,3780,5165
20230914,114100,68178150755,3785,3785,3790,3785,9820
20230914,114000,68140969595,3790,3790,3790,3785,7183
20230914,113900,68113770745,3785,3785,3790,3780,9911
20230914,113800,68076282475,3780,3780,3785,3780,13558
20230914,113700,68024992470,3785,3780,3785,3780,2503
20230914,113600,68015527525,3780,3775,3780,3775,6155
20230914,113500,67992268405,3775,3770,3780,3770,9646
20230914,113400,67955868110,3775,3780,3780,3775,10434
20230914,113300,67916467315,3775,3780,3780,3775,4800
20230914,113200,67898338250,3780,3775,3780,3775,7340
20230914,113100,67870611850,3780,3765,3780,3765,32939
20230914,113000,67746375145,3765,3765,3770,3760,9503
20230914,112900,67710604380,3765,3765,3770,3765,10013
20230914,112800,67672899060,3765,3760,3770,3760,17786
20230914,112700,67605935790,3760,3770,3770,3760,9985
20230914,112600,67568357065,3765,3770,3770,3760,40969
20230914,112500,67414094315,3770,3770,3770,3765,11812
20230914,112400,67369604000,3765,3775,3775,3765,19716
20230914,112300,67295271930,3770,3775,3780,3770,6749
20230914,112200,67269803455,3775,3770,3775,3770,11738
20230914,112100,67225519975,3770,3770,3775,3765,17737
20230914,112000,67158674500,3770,3765,3775,3765,19502
20230914,111900,67085202570,3765,3760,3770,3760,27284
20230914,111800,66982473385,3765,3775,3780,3760,184438
20230914,111700,66287359165,3775,3785,3785,3775,18605
20230914,111600,66217041040,3780,3785,3790,3780,44718
20230914,111500,66047953905,3785,3790,3790,3785,10683
20230914,111400,66007502685,3790,3785,3790,3780,11008
20230914,111300,65965838550,3785,3775,3785,3775,18944
20230914,111200,65894221640,3780,3785,3785,3775,21745
20230914,111100,65812086450,3785,3775,3785,3770,38759
20230914,111000,65665767320,3775,3780,3780,3775,14876
20230914,110900,65609602315,3780,3780,3785,3775,35786
20230914,110800,65474319400,3785,3785,3785,3780,27719
20230914,110700,65369509840,3780,3780,3785,3780,22577
20230914,110600,65284151255,3785,3785,3785,3780,19912
20230914,110500,65208791000,3785,3790,3790,3785,32197
20230914,110400,65086919900,3790,3790,3790,3785,4251
20230914,110300,65070809490,3790,3790,3795,3785,8438
20230914,110200,65038829410,3790,3800,3800,3790,19097
20230914,110100,64966344320,3800,3800,3800,3795,3648
20230914,110000,64952490540,3800,3795,3800,3795,23535
20230914,105900,64863142855,3795,3790,3795,3785,35450
20230914,105800,64728825045,3785,3790,3790,3785,13244
20230914,105700,64678691140,3785,3790,3790,3785,13789
20230914,105600,64626479755,3785,3790,3790,3780,22644
20230914,105500,64540769185,3785,3790,3790,3785,16785
20230914,105400,64477234775,3790,3785,3795,3785,25819
20230914,105300,64379412590,3790,3795,3795,3785,23103
20230914,105200,64291838435,3790,3800,3800,3790,19964
20230914,105100,64216084080,3795,3805,3805,3795,14089
20230914,105000,64162556765,3800,3805,3805,3800,10471
20230914,104900,64122753565,3800,3800,3805,3800,12726
20230914,104800,64074365655,3800,3810,3810,3800,13310
20230914,104700,64023690460,3810,3805,3815,3805,9002
20230914,104600,63989396180,3810,3815,3820,3800,64400
20230914,104500,63744019105,3810,3810,3815,3800,27043
20230914,104400,63640982395,3805,3785,3810,3785,31117
20230914,104300,63522967620,3790,3790,3795,3785,35445
20230914,104200,63388760270,3785,3790,3795,3785,24655
20230914,104100,63295359465,3790,3780,3790,3780,29207
20230914,104000,63184872035,3780,3790,3795,3780,49666
20230914,103900,62996725505,3795,3800,3800,3790,25092
20230914,103800,62901512590,3800,3800,3805,3800,48969
20230914,103700,62715384980,3800,3810,3810,3800,42901
20230914,103600,62552189545,3805,3825,3825,3805,129621
20230914,103500,62057559600,3825,3815,3825,3810,96417
20230914,103400,61689145000,3810,3800,3815,3800,30807
20230914,103300,61571847520,3800,3795,3805,3790,83398
20230914,103200,61255085615,3800,3790,3800,3785,36152
20230914,103100,61117902320,3785,3785,3790,3780,17902
20230914,103000,61050108930,3780,3775,3795,3770,26120
20230914,102900,60951389845,3775,3805,3805,3770,133985
20230914,102800,60443478735,3805,3785,3805,3785,59520
20230914,102700,60217520400,3790,3780,3790,3780,23662
20230914,102600,60127975535,3785,3770,3785,3770,35998
20230914,102500,59991915445,3775,3770,3775,3770,23146
20230914,102400,59904608665,3775,3770,3775,3770,50185
20230914,102300,59715324830,3775,3780,3780,3770,42988
20230914,102200,59553054740,3780,3780,3785,3775,54799
20230914,102100,59346081640,3780,3775,3780,3775,12759
20230914,102000,59297882615,3780,3785,3785,3775,13525
20230914,101900,59246771350,3780,3785,3785,3780,27459
20230914,101800,59142965285,3785,3780,3785,3780,16660
20230914,101700,59079945895,3780,3790,3790,3775,16705
20230914,101600,59016751695,3785,3775,3790,3765,84485
20230914,101500,58697642790,3780,3775,3780,3775,15915
20230914,101400,58637546310,3780,3780,3780,3775,16648
20230914,101300,58574689410,3780,3785,3785,3775,19218
20230914,101200,58502040880,3785,3785,3785,3780,29935
20230914,101100,58388883210,3780,3770,3785,3770,27059
20230914,101000,58286671445,3775,3780,3780,3755,91283
20230914,100900,57942929220,3775,3775,3780,3770,23238
20230914,100800,57855237110,3770,3770,3780,3760,96426
20230914,100700,57492073675,3770,3775,3780,3765,95922
20230914,100600,57130439200,3775,3790,3790,3775,46420
20230914,100500,56954849985,3785,3805,3810,3785,68417
20230914,100400,56695007985,3810,3820,3825,3805,74408
20230914,100300,56411170715,3820,3805,3820,3800,53584
20230914,100200,56206960350,3800,3785,3805,3785,67249
20230914,100100,55951780850,3790,3785,3790,3780,33360
20230914,100000,55825506200,3780,3780,3785,3775,57305
20230914,095900,55609030600,3780,3765,3780,3760,101914
20230914,095800,55225271360,3765,3775,3780,3760,91500
20230914,095700,54880503020,3775,3790,3790,3770,72728
20230914,095600,54605736160,3790,3785,3795,3780,74006
20230914,095500,54325526425,3785,3780,3785,3770,124083
20230914,095400,53856877065,3785,3795,3795,3780,78420
20230914,095300,53559961875,3795,3770,3795,3765,133943
20230914,095200,53053717605,3770,3805,3810,3770,277215
20230914,095100,52003813995,3810,3820,3820,3800,121851
20230914,095000,51539542085,3820,3820,3825,3815,43810
20230914,094900,51372240230,3820,3820,3825,3815,43963
20230914,094800,51204281990,3820,3815,3825,3815,37228
20230914,094700,51062131035,3815,3830,3835,3815,85593
20230914,094600,50734588200,3830,3850,3850,3830,124274
20230914,094500,50257345035,3845,3835,3855,3830,84671
20230914,094400,49932050310,3835,3815,3835,3810,70496
20230914,094300,49662755155,3820,3815,3820,3810,56624
20230914,094200,49446788340,3815,3820,3820,3810,63999
20230914,094100,49202632055,3815,3810,3820,3800,121842
20230914,094000,48739107145,3805,3810,3810,3800,122361
20230914,093900,48273410235,3805,3825,3830,3800,239595
20230914,093800,47360857100,3825,3845,3850,3825,93609
20230914,093700,47001832715,3845,3850,3865,3845,180236
20230914,093600,46307232995,3850,3840,3850,3835,58668
20230914,093500,46081767455,3840,3820,3840,3815,157768
20230914,093400,45478335515,3815,3825,3825,3815,127050
20230914,093300,44993003265,3825,3830,3835,3820,176708
20230914,093200,44316918135,3830,3845,3850,3830,188673
20230914,093100,43592715895,3845,3850,3855,3845,92116
20230914,093000,43238040795,3850,3845,3850,3840,113181
20230914,092900,42802942935,3840,3855,3855,3835,344841
20230914,092800,41477378760,3860,3860,3865,3850,227406
20230914,092700,40600218135,3860,3885,3895,3860,333722
20230914,092600,39306911010,3885,3910,3910,3880,188104
20230914,092500,38574495855,3905,3875,3910,3875,197436
20230914,092400,37805411750,3880,3905,3905,3880,193400
20230914,092300,37053428675,3900,3910,3915,3895,175417
20230914,092200,36368591525,3915,3900,3915,3890,166721
20230914,092100,35716862215,3895,3920,3925,3885,192106
20230914,092000,34967102265,3920,3880,3925,3875,334345
20230914,091900,33665164200,3875,3895,3900,3875,267281
20230914,091800,32625873065,3900,3915,3920,3895,295495
20230914,091700,31472560795,3915,3945,3945,3915,355781
20230914,091600,30073297115,3940,3940,3965,3930,814678
20230914,091500,26855612305,3940,3935,3945,3905,649218
20230914,091400,24301045120,3935,3880,3935,3865,1194532
20230914,091300,19632671910,3885,3870,3895,3865,240070
20230914,091200,18700656670,3865,3865,3880,3855,301137
20230914,091100,17536021305,3865,3895,3895,3865,329168
20230914,091000,16258641485,3895,3900,3910,3880,263761
20230914,090900,15231700905,3895,3875,3910,3870,590547
20230914,090800,12931435390,3870,3925,3930,3870,432547
20230914,090700,11245952155,3930,3895,3930,3870,822640
20230914,090600,8034423215,3895,3820,3895,3810,692384
20230914,090500,5365106675,3820,3720,3820,3715,474789
20230914,090400,3571633020,3725,3735,3740,3720,67480
20230914,090300,3320066335,3735,3755,3760,3730,173616
20230914,090200,2669861775,3755,3760,3770,3755,183554
20230914,090100,1979331885,3755,3725,3760,3710,113521
20230914,090000,1554985350,3725,3755,3760,3705,413218