stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230915,183300,43481511225,3810,3810,3810,3810,205281
20230915,183200,43481511225,3810,3810,3810,3810,0
20230915,183100,43481511225,3810,3810,3810,3810,0
20230915,183000,43481511225,3810,3810,3810,3810,0
20230915,182900,43481511225,3810,3810,3810,3810,0
20230915,182800,43481511225,3810,3810,3810,3810,0
20230915,182700,43481511225,3810,3810,3810,3810,0
20230915,182600,43481511225,3810,3810,3810,3810,0
20230915,182500,43481511225,3810,3810,3810,3810,0
20230915,182400,43481511225,3810,3810,3810,3810,0
20230915,182300,43481511225,3810,3810,3810,3810,0
20230915,182200,43481511225,3810,3810,3810,3810,0
20230915,182100,43481511225,3810,3810,3810,3810,0
20230915,182000,43481511225,3810,3810,3810,3810,0
20230915,181900,43481511225,3810,3810,3810,3810,0
20230915,181800,43481511225,3810,3810,3810,3810,0
20230915,181700,43481511225,3810,3810,3810,3810,0
20230915,181600,43481511225,3810,3810,3810,3810,0
20230915,181500,43481511225,3810,3810,3810,3810,0
20230915,181400,43481511225,3810,3810,3810,3810,0
20230915,181300,43481511225,3810,3810,3810,3810,0
20230915,181200,43481511225,3810,3810,3810,3810,0
20230915,181100,43481511225,3810,3810,3810,3810,0
20230915,181000,43481511225,3810,3810,3810,3810,0
20230915,180900,43481511225,3810,3810,3810,3810,0
20230915,180800,43481511225,3810,3810,3810,3810,0
20230915,180700,43481511225,3810,3810,3810,3810,0
20230915,180600,43481511225,3810,3810,3810,3810,0
20230915,180500,43481511225,3810,3810,3810,3810,0
20230915,180400,43481511225,3810,3810,3810,3810,0
20230915,180300,43481511225,3810,3810,3810,3810,205281
20230915,180200,43481511225,3810,3810,3810,3810,0
20230915,180100,43481511225,3810,3810,3810,3810,0
20230915,180000,43481511225,3810,3810,3810,3810,0
20230915,175900,43481511225,3810,3810,3810,3810,0
20230915,175800,43481511225,3810,3810,3810,3810,0
20230915,175700,43481511225,3810,3810,3810,3810,0
20230915,175600,43481511225,3810,3810,3810,3810,0
20230915,175500,43481511225,3810,3810,3810,3810,0
20230915,175400,43481511225,3810,3810,3810,3810,0
20230915,175300,43481511225,3810,3810,3810,3810,0
20230915,175200,43481511225,3810,3810,3810,3810,0
20230915,175100,43481511225,3810,3810,3810,3810,0
20230915,175000,43481511225,3810,3810,3810,3810,0
20230915,174900,43481511225,3810,3810,3810,3810,0
20230915,174800,43481511225,3810,3810,3810,3810,0
20230915,174700,43481511225,3810,3810,3810,3810,0
20230915,174600,43481511225,3810,3810,3810,3810,0
20230915,174500,43481511225,3810,3810,3810,3810,0
20230915,174400,43481511225,3810,3810,3810,3810,0
20230915,174300,43481511225,3810,3810,3810,3810,0
20230915,174200,43481511225,3810,3810,3810,3810,0
20230915,174100,43481511225,3810,3810,3810,3810,0
20230915,174000,43481511225,3810,3810,3810,3810,0
20230915,173900,43481511225,3810,3810,3810,3810,0
20230915,173800,43481511225,3810,3810,3810,3810,0
20230915,173700,43481511225,3810,3810,3810,3810,0
20230915,173600,43481511225,3810,3810,3810,3810,0
20230915,173500,43481511225,3810,3810,3810,3810,0
20230915,173400,43481511225,3810,3810,3810,3810,0
20230915,173300,43481511225,3810,3810,3810,3810,205281
20230915,173200,43481511225,3810,3810,3810,3810,0
20230915,173100,43481511225,3810,3810,3810,3810,0
20230915,173000,43481511225,3810,3810,3810,3810,0
20230915,172900,43481511225,3810,3810,3810,3810,0
20230915,172800,43481511225,3810,3810,3810,3810,0
20230915,172700,43481511225,3810,3810,3810,3810,0
20230915,172600,43481511225,3810,3810,3810,3810,0
20230915,172500,43481511225,3810,3810,3810,3810,0
20230915,172400,43481511225,3810,3810,3810,3810,0
20230915,172300,43481511225,3810,3810,3810,3810,0
20230915,172200,43481511225,3810,3810,3810,3810,0
20230915,172100,43481511225,3810,3810,3810,3810,0
20230915,172000,43481511225,3810,3810,3810,3810,0
20230915,171900,43481511225,3810,3810,3810,3810,0
20230915,171800,43481511225,3810,3810,3810,3810,0
20230915,171700,43481511225,3810,3810,3810,3810,0
20230915,171600,43481511225,3810,3810,3810,3810,0
20230915,171500,43481511225,3810,3810,3810,3810,0
20230915,171400,43481511225,3810,3810,3810,3810,0
20230915,171300,43481511225,3810,3810,3810,3810,0
20230915,171200,43481511225,3810,3810,3810,3810,0
20230915,171100,43481511225,3810,3810,3810,3810,0
20230915,171000,43481511225,3810,3810,3810,3810,0
20230915,170900,43481511225,3810,3810,3810,3810,0
20230915,170800,43481511225,3810,3810,3810,3810,0
20230915,170700,43481511225,3810,3810,3810,3810,0
20230915,170600,43481511225,3810,3810,3810,3810,0
20230915,170500,43481511225,3810,3810,3810,3810,0
20230915,170400,43481511225,3810,3810,3810,3810,0
20230915,170300,43481511225,3810,3810,3810,3810,205281
20230915,170200,43481511225,3810,3810,3810,3810,0
20230915,170100,43481511225,3810,3810,3810,3810,0
20230915,170000,43481511225,3810,3810,3810,3810,0
20230915,165900,43481511225,3810,3810,3810,3810,0
20230915,165800,43481511225,3810,3810,3810,3810,0
20230915,165700,43481511225,3810,3810,3810,3810,0
20230915,165600,43481511225,3810,3810,3810,3810,0
20230915,165500,43481511225,3810,3810,3810,3810,0
20230915,165400,43481511225,3810,3810,3810,3810,0
20230915,165300,43481511225,3810,3810,3810,3810,0
20230915,165200,43481511225,3810,3810,3810,3810,0
20230915,165100,43481511225,3810,3810,3810,3810,0
20230915,165000,43481511225,3810,3810,3810,3810,0
20230915,164900,43481511225,3810,3810,3810,3810,0
20230915,164800,43481511225,3810,3810,3810,3810,0
20230915,164700,43481511225,3810,3810,3810,3810,0
20230915,164600,43481511225,3810,3810,3810,3810,0
20230915,164500,43481511225,3810,3810,3810,3810,0
20230915,164400,43481511225,3810,3810,3810,3810,0
20230915,164300,43481511225,3810,3810,3810,3810,0
20230915,164200,43481511225,3810,3810,3810,3810,0
20230915,164100,43481511225,3810,3810,3810,3810,0
20230915,164000,43481511225,3810,3810,3810,3810,0
20230915,163900,43481511225,3810,3810,3810,3810,0
20230915,163800,43481511225,3810,3810,3810,3810,0
20230915,163700,43481511225,3810,3810,3810,3810,0
20230915,163600,43481511225,3810,3810,3810,3810,0
20230915,163500,43481511225,3810,3810,3810,3810,0
20230915,163400,43481511225,3810,3810,3810,3810,0
20230915,163300,43481511225,3810,3810,3810,3810,205281
20230915,163200,43481511225,3810,3810,3810,3810,0
20230915,163100,43481511225,3810,3810,3810,3810,0
20230915,163000,43481511225,3810,3810,3810,3810,0
20230915,162900,43481511225,3810,3810,3810,3810,0
20230915,162800,43481511225,3810,3810,3810,3810,0
20230915,162700,43481511225,3810,3810,3810,3810,0
20230915,162600,43481511225,3810,3810,3810,3810,0
20230915,162500,43481511225,3810,3810,3810,3810,0
20230915,162400,43481511225,3810,3810,3810,3810,0
20230915,162300,43481511225,3810,3810,3810,3810,0
20230915,162200,43481511225,3810,3810,3810,3810,0
20230915,162100,43481511225,3810,3810,3810,3810,0
20230915,162000,43481511225,3810,3810,3810,3810,0
20230915,161900,43481511225,3810,3810,3810,3810,0
20230915,161800,43481511225,3810,3810,3810,3810,0
20230915,161700,43481511225,3810,3810,3810,3810,0
20230915,161600,43481511225,3810,3810,3810,3810,0
20230915,161500,43481511225,3810,3810,3810,3810,0
20230915,161400,43481511225,3810,3810,3810,3810,0
20230915,161300,43481511225,3810,3810,3810,3810,0
20230915,161200,43481511225,3810,3810,3810,3810,0
20230915,161100,43481511225,3810,3810,3810,3810,0
20230915,161000,43481511225,3810,3810,3810,3810,0
20230915,160900,43481511225,3810,3810,3810,3810,0
20230915,160800,43481511225,3810,3810,3810,3810,0
20230915,160700,43481511225,3810,3810,3810,3810,0
20230915,160600,43481511225,3810,3810,3810,3810,0
20230915,160500,43481511225,3810,3810,3810,3810,0
20230915,160400,43481511225,3810,3810,3810,3810,0
20230915,160300,43481511225,3810,3810,3810,3810,205281
20230915,160200,43481511225,3810,3810,3810,3810,0
20230915,160100,43481511225,3810,3810,3810,3810,0
20230915,160000,43481511225,3810,3810,3810,3810,0
20230915,155900,43481511225,3810,3810,3810,3810,0
20230915,155800,43481511225,3810,3810,3810,3810,0
20230915,155700,43481511225,3810,3810,3810,3810,0
20230915,155600,43481511225,3810,3810,3810,3810,0
20230915,155500,43481511225,3810,3810,3810,3810,0
20230915,155400,43481511225,3810,3810,3810,3810,0
20230915,155300,43481511225,3810,3810,3810,3810,0
20230915,155200,43481511225,3810,3810,3810,3810,0
20230915,155100,43481511225,3810,3810,3810,3810,0
20230915,155000,43481511225,3810,3810,3810,3810,0
20230915,154900,43481511225,3810,3810,3810,3810,0
20230915,154800,43481511225,3810,3810,3810,3810,0
20230915,154700,43481511225,3810,3810,3810,3810,0
20230915,154600,43481511225,3810,3810,3810,3810,0
20230915,154500,43481511225,3810,3810,3810,3810,0
20230915,154400,43481511225,3810,3810,3810,3810,0
20230915,154300,43481511225,3810,3810,3810,3810,0
20230915,154200,43481511225,3810,3810,3810,3810,0
20230915,154100,43481511225,3810,3810,3810,3810,0
20230915,154000,43481511225,3810,3810,3810,3810,0
20230915,153900,43481511225,3810,3810,3810,3810,0
20230915,153800,43481511225,3810,3810,3810,3810,0
20230915,153700,43481511225,3810,3810,3810,3810,0
20230915,153600,43481511225,3810,3810,3810,3810,0
20230915,153500,43481511225,3810,3810,3810,3810,0
20230915,153400,43481511225,3810,3810,3810,3810,0
20230915,153300,43481511225,3810,3810,3810,3810,205281
20230915,153200,43481511225,3810,3810,3810,3810,0
20230915,153100,43481511225,3810,3810,3810,3810,0
20230915,153000,43481511225,3810,3810,3810,3810,205281
20230915,152900,42699390615,3795,3795,3795,3795,0
20230915,152800,42699390615,3795,3795,3795,3795,0
20230915,152700,42699390615,3795,3795,3795,3795,0
20230915,152600,42699390615,3795,3795,3795,3795,0
20230915,152500,42699390615,3795,3795,3795,3795,0
20230915,152400,42699390615,3795,3795,3795,3795,0
20230915,152300,42699390615,3795,3795,3795,3795,0
20230915,152200,42699390615,3795,3795,3795,3795,0
20230915,152100,42699390615,3795,3795,3795,3795,0
20230915,152000,42699390615,3795,3795,3795,3795,0
20230915,151900,42699390615,3795,3790,3800,3785,51232
20230915,151800,42505081990,3790,3795,3795,3785,47905
20230915,151700,42323661505,3795,3800,3800,3790,69842
20230915,151600,42058755500,3800,3800,3800,3795,29840
20230915,151500,41945425970,3800,3800,3805,3795,65752
20230915,151400,41695689625,3800,3800,3805,3800,36932
20230915,151300,41555262560,3800,3800,3805,3795,20177
20230915,151200,41478549190,3795,3800,3800,3795,18872
20230915,151100,41406848720,3800,3800,3800,3795,48828
20230915,151000,41221330925,3795,3795,3800,3790,7553
20230915,150900,41192654225,3795,3790,3795,3790,35867
20230915,150800,41056582290,3790,3790,3795,3790,11010
20230915,150700,41014850705,3790,3790,3795,3790,17710
20230915,150600,40947724870,3790,3790,3795,3790,6946
20230915,150500,40921393640,3790,3790,3795,3790,23288
20230915,150400,40833119430,3795,3800,3800,3790,18513
20230915,150300,40762866475,3800,3800,3800,3795,17367
20230915,150200,40696924560,3795,3790,3800,3785,14659
20230915,150100,40641347740,3790,3790,3790,3785,28788
20230915,150000,40532349465,3785,3785,3790,3780,21069
20230915,145900,40452613275,3785,3785,3790,3780,30615
20230915,145800,40336770240,3785,3800,3805,3785,80644
20230915,145700,40030722355,3800,3805,3810,3800,47054
20230915,145600,39851710555,3805,3810,3815,3800,54598
20230915,145500,39643788525,3805,3810,3810,3805,22119
20230915,145400,39559528670,3810,3805,3815,3805,24469
20230915,145300,39466293890,3810,3800,3810,3795,40774
20230915,145200,39311271640,3800,3795,3800,3790,20608
20230915,145100,39233035410,3795,3790,3795,3785,23176
20230915,145000,39145199345,3790,3790,3790,3785,9475
20230915,144900,39109300055,3790,3785,3790,3780,27652
20230915,144800,39004632595,3790,3790,3790,3780,35460
20230915,144700,38870449795,3790,3790,3795,3785,62688
20230915,144600,38632998380,3800,3800,3800,3790,13195
20230915,144500,38582904235,3800,3790,3800,3790,13607
20230915,144400,38531263440,3790,3790,3800,3790,21704
20230915,144300,38448951080,3795,3790,3795,3790,13006
20230915,144200,38399645295,3795,3790,3795,3785,49450
20230915,144100,38212264895,3790,3800,3800,3790,29556
20230915,144000,38100153615,3795,3800,3805,3790,43459
20230915,143900,37935187300,3800,3800,3805,3790,94495
20230915,143800,37576378670,3800,3810,3820,3800,64864
20230915,143700,37329506635,3815,3825,3830,3810,49648
20230915,143600,37139910910,3825,3815,3830,3815,52410
20230915,143500,36939574875,3820,3845,3845,3815,197896
20230915,143400,36180889580,3845,3840,3845,3835,95330
20230915,143300,35814748150,3840,3835,3840,3830,120192
20230915,143200,35353642290,3835,3825,3835,3825,160469
20230915,143100,34738663680,3825,3815,3830,3810,183574
20230915,143000,34037629345,3810,3810,3815,3810,13187
20230915,142900,33987361085,3815,3815,3815,3810,25701
20230915,142800,33889394275,3810,3810,3815,3810,31570
20230915,142700,33769087605,3810,3815,3815,3810,28835
20230915,142600,33659191620,3810,3815,3815,3810,32583
20230915,142500,33534989405,3810,3805,3815,3805,73971
20230915,142400,33253203670,3805,3805,3810,3800,24412
20230915,142300,33160318020,3800,3805,3805,3800,14401
20230915,142200,33105539735,3805,3810,3810,3800,20562
20230915,142100,33027304965,3805,3805,3810,3805,8761
20230915,142000,32993951155,3805,3800,3810,3800,29867
20230915,141900,32880285650,3800,3795,3805,3795,20262
20230915,141800,32803301465,3795,3800,3800,3790,21260
20230915,141700,32722608690,3800,3800,3805,3795,17920
20230915,141600,32654520910,3800,3800,3805,3795,7806
20230915,141500,32624856875,3800,3810,3810,3800,27085
20230915,141400,32521876985,3810,3805,3810,3800,30146
20230915,141300,32407162725,3805,3805,3810,3800,37204
20230915,141200,32265577010,3805,3805,3820,3800,111497
20230915,141100,31840702050,3805,3785,3805,3780,98244
20230915,141000,31468006355,3785,3785,3790,3780,31480
20230915,140900,31348844070,3785,3790,3790,3785,11180
20230915,140800,31306500670,3785,3790,3790,3785,5923
20230915,140700,31284065310,3790,3785,3790,3780,2436
20230915,140600,31274843130,3785,3780,3790,3780,4757
20230915,140500,31256839545,3785,3785,3785,3780,15247
20230915,140400,31199175850,3785,3790,3795,3780,45251
20230915,140300,31027871980,3785,3800,3800,3785,28301
20230915,140200,30920598895,3795,3795,3800,3790,13887
20230915,140100,30867883740,3795,3800,3800,3790,15780
20230915,140000,30807979510,3800,3800,3805,3795,35874
20230915,135900,30671625700,3800,3785,3800,3785,19728
20230915,135800,30596849350,3785,3790,3790,3785,5611
20230915,135700,30575608390,3785,3790,3790,3785,5027
20230915,135600,30556560185,3790,3790,3790,3785,5100
20230915,135500,30537243520,3785,3785,3790,3780,6426
20230915,135400,30512923650,3785,3785,3790,3780,26804
20230915,135300,30411430325,3785,3790,3790,3785,5081
20230915,135200,30392191170,3785,3780,3795,3775,40539
20230915,135100,30238793965,3780,3785,3785,3780,8616
20230915,135000,30206217420,3785,3785,3790,3780,13506
20230915,134900,30155142835,3785,3785,3790,3785,7240
20230915,134800,30127732100,3785,3785,3790,3785,7547
20230915,134700,30099165380,3785,3785,3795,3785,11025
20230915,134600,30057412625,3790,3790,3795,3790,18130
20230915,134500,29988686120,3790,3795,3795,3790,21777
20230915,134400,29906046105,3795,3810,3810,3795,38459
20230915,134300,29759804850,3805,3805,3810,3800,31702
20230915,134200,29639102375,3805,3800,3805,3780,53444
20230915,134100,29435974425,3805,3800,3810,3770,90477
20230915,134000,29091888350,3810,3780,3810,3770,212724
20230915,133900,28285573120,3775,3775,3780,3770,4688
20230915,133800,28267878100,3780,3770,3780,3765,13714
20230915,133700,28216175325,3770,3770,3775,3770,19715
20230915,133600,28141849765,3770,3780,3780,3770,18793
20230915,133500,28070922850,3775,3780,3780,3775,15556
20230915,133400,28012185545,3780,3780,3780,3775,16253
20230915,133300,27950772150,3780,3775,3780,3775,10403
20230915,133200,27911465275,3780,3775,3780,3775,7679
20230915,133100,27882458380,3780,3770,3780,3765,26832
20230915,133000,27781188280,3770,3770,3770,3760,20647
20230915,132900,27703441530,3770,3770,3770,3765,11447
20230915,132800,27660310410,3770,3765,3770,3760,23531
20230915,132700,27571702975,3765,3760,3765,3760,5998
20230915,132600,27549145015,3760,3760,3765,3750,18377
20230915,132500,27480096735,3755,3755,3760,3750,6747
20230915,132400,27454758905,3755,3750,3755,3745,5351
20230915,132300,27434706275,3745,3750,3750,3745,13476
20230915,132200,27384194875,3750,3755,3755,3750,4946
20230915,132100,27365644265,3755,3750,3755,3750,2118
20230915,132000,27357691795,3755,3750,3755,3750,8243
20230915,131900,27326768610,3755,3750,3755,3750,7318
20230915,131800,27299321535,3755,3760,3760,3750,71465
20230915,131700,27031187680,3760,3755,3760,3755,11136
20230915,131600,26989350790,3760,3760,3760,3755,19705
20230915,131500,26915329350,3760,3760,3765,3755,2836
20230915,131400,26904665745,3760,3765,3765,3760,2484
20230915,131300,26895322825,3765,3760,3765,3760,5882
20230915,131200,26873203955,3760,3765,3765,3755,19120
20230915,131100,26801315255,3760,3770,3770,3760,35502
20230915,131000,26667733860,3770,3770,3775,3765,4165
20230915,130900,26652040820,3770,3770,3775,3765,12927
20230915,130800,26603306555,3770,3765,3770,3765,3172
20230915,130700,26591348170,3770,3770,3770,3770,3503
20230915,130600,26578141860,3770,3775,3775,3770,2687
20230915,130500,26568010345,3770,3770,3770,3765,5554
20230915,130400,26547074220,3770,3775,3775,3770,17173
20230915,130300,26482331485,3775,3775,3775,3770,4669
20230915,130200,26464711210,3770,3770,3775,3765,8970
20230915,130100,26430894180,3770,3765,3770,3765,9910
20230915,130000,26393536510,3765,3765,3770,3765,5600
20230915,125900,26372427375,3765,3760,3770,3760,3443
20230915,125800,26359469385,3765,3765,3765,3760,8186
20230915,125700,26328656085,3765,3765,3765,3760,11715
20230915,125600,26284587830,3765,3765,3765,3760,5700
20230915,125500,26263146960,3760,3760,3765,3760,7597
20230915,125400,26234581985,3760,3760,3760,3755,7914
20230915,125300,26204836995,3760,3755,3760,3755,16760
20230915,125200,26141892870,3755,3760,3760,3755,3321
20230915,125100,26129416045,3755,3765,3770,3755,32740
20230915,125000,26006216000,3770,3765,3770,3765,11472
20230915,124900,25963021390,3770,3770,3770,3765,19433
20230915,124800,25889840580,3765,3770,3770,3765,8970
20230915,124700,25856039400,3770,3770,3770,3765,7868
20230915,124600,25826395995,3765,3765,3770,3765,6450
20230915,124500,25802097820,3765,3770,3770,3765,8447
20230915,124400,25770255205,3765,3775,3775,3765,18508
20230915,124300,25700463520,3775,3775,3775,3770,10536
20230915,124200,25660709535,3770,3770,3775,3765,22643
20230915,124100,25575346495,3770,3765,3770,3765,10843
20230915,124000,25534479055,3765,3775,3780,3765,86860
20230915,123900,25206568505,3780,3770,3780,3765,74126
20230915,123800,24926767015,3765,3760,3770,3755,32550
20230915,123700,24804306400,3760,3760,3760,3755,4623
20230915,123600,24786927325,3755,3755,3760,3750,19723
20230915,123500,24712881935,3755,3750,3755,3745,10829
20230915,123400,24672274005,3750,3745,3750,3745,3089
20230915,123300,24660702325,3745,3750,3755,3745,5026
20230915,123200,24641862000,3755,3750,3755,3750,11228
20230915,123100,24599753460,3750,3755,3755,3750,6451
20230915,123000,24575538100,3755,3755,3755,3750,6325
20230915,122900,24551818170,3755,3755,3755,3750,3906
20230915,122800,24537158390,3755,3755,3755,3750,6860
20230915,122700,24511409115,3755,3755,3755,3750,5457
20230915,122600,24490942170,3750,3750,3750,3745,4132
20230915,122500,24475449745,3750,3755,3755,3745,4272
20230915,122400,24459424420,3755,3755,3755,3750,2307
20230915,122300,24450768595,3750,3740,3755,3740,18583
20230915,122200,24381132545,3740,3745,3745,3740,7308
20230915,122100,24353772725,3745,3745,3745,3740,8111
20230915,122000,24323402950,3750,3750,3750,3745,1847
20230915,121900,24316479010,3750,3745,3750,3745,2756
20230915,121800,24306152640,3745,3745,3750,3745,5714
20230915,121700,24284751300,3745,3745,3750,3740,5335
20230915,121600,24264787120,3750,3745,3750,3740,6506
20230915,121500,24240429975,3745,3740,3745,3740,7688
20230915,121400,24211656700,3740,3745,3750,3740,8952
20230915,121300,24178141140,3745,3745,3750,3740,4322
20230915,121200,24161960210,3745,3750,3750,3745,26366
20230915,121100,24063218925,3750,3745,3750,3745,3941
20230915,121000,24048441025,3750,3755,3755,3745,18891
20230915,120900,23977598575,3755,3755,3755,3750,6625
20230915,120800,23952754020,3755,3750,3755,3750,4510
20230915,120700,23935833890,3755,3750,3755,3750,6651
20230915,120600,23910887910,3755,3755,3755,3750,2767
20230915,120500,23900504390,3750,3750,3755,3750,1030
20230915,120400,23896638750,3750,3755,3755,3750,7217
20230915,120300,23869571745,3755,3750,3755,3750,2980
20230915,120200,23858393670,3755,3750,3755,3750,7015
20230915,120100,23832074070,3750,3755,3755,3750,12628
20230915,120000,23784666560,3760,3750,3760,3750,12618
20230915,115900,23737272305,3755,3750,3755,3750,4012
20230915,115800,23722219765,3750,3750,3750,3745,11199
20230915,115700,23680226705,3750,3745,3750,3745,1478
20230915,115600,23674691305,3745,3745,3745,3740,6516
20230915,115500,23650292505,3740,3740,3745,3740,14508
20230915,115400,23595984205,3745,3745,3750,3740,2948
20230915,115300,23584948030,3745,3750,3750,3745,4312
20230915,115200,23568797250,3750,3745,3750,3740,11728
20230915,115100,23524841925,3740,3740,3745,3735,7150
20230915,115000,23498107350,3745,3745,3745,3735,18671
20230915,114900,23428274725,3740,3740,3745,3740,14150
20230915,114800,23375345880,3740,3745,3750,3740,16070
20230915,114700,23315157030,3750,3755,3755,3750,48509
20230915,114600,23133220235,3755,3755,3755,3750,15692
20230915,114500,23074328230,3755,3755,3755,3750,4080
20230915,114400,23059011075,3755,3760,3760,3750,26518
20230915,114300,22959423580,3760,3760,3760,3755,12230
20230915,114200,22913453465,3760,3760,3765,3755,19743
20230915,114100,22839235960,3765,3760,3765,3760,7801
20230915,114000,22809891115,3760,3760,3760,3755,11510
20230915,113900,22766613520,3765,3765,3765,3755,35925
20230915,113800,22631546365,3765,3775,3775,3760,52700
20230915,113700,22432921555,3770,3750,3775,3750,50996
20230915,113600,22240893885,3755,3750,3755,3745,30172
20230915,113500,22127665955,3745,3735,3755,3735,31001
20230915,113400,22011573595,3735,3730,3735,3730,35543
20230915,113300,21878879880,3730,3730,3735,3730,21455
20230915,113200,21798846100,3735,3735,3735,3730,5516
20230915,113100,21778263095,3730,3730,3735,3730,9310
20230915,113000,21743535635,3730,3735,3735,3730,10061
20230915,112900,21705999485,3735,3730,3735,3730,5942
20230915,112800,21683832270,3730,3730,3735,3730,14118
20230915,112700,21631169810,3730,3730,3730,3725,18835
20230915,112600,21560975835,3730,3735,3735,3725,59671
20230915,112500,21338584530,3735,3740,3740,3730,28819
20230915,112400,21230953390,3740,3745,3745,3735,37083
20230915,112300,21092265825,3745,3750,3750,3740,7612
20230915,112200,21063771370,3750,3750,3750,3740,16376
20230915,112100,21002463885,3745,3745,3750,3745,11093
20230915,112000,20960902105,3750,3745,3750,3745,3624
20230915,111900,20947326370,3745,3750,3750,3740,31305
20230915,111800,20830115460,3750,3750,3750,3745,5426
20230915,111700,20809785415,3750,3750,3755,3745,20965
20230915,111600,20731175305,3755,3755,3760,3750,17311
20230915,111500,20666172990,3755,3760,3760,3755,9351
20230915,111400,20631048155,3760,3755,3760,3755,2852
20230915,111300,20620328715,3755,3755,3760,3750,10560
20230915,111200,20580673510,3755,3755,3755,3750,8306
20230915,111100,20549486775,3755,3750,3755,3750,1997
20230915,111000,20541994225,3750,3755,3755,3750,7152
20230915,110900,20515172700,3750,3745,3755,3745,18007
20230915,110800,20447652055,3750,3750,3750,3745,11306
20230915,110700,20405259855,3750,3755,3755,3750,17805
20230915,110600,20338483015,3755,3750,3755,3745,8312
20230915,110500,20307319825,3745,3760,3760,3745,43682
20230915,110400,20143348510,3760,3760,3760,3755,21906
20230915,110300,20061057070,3760,3755,3760,3755,2155
20230915,110200,20052958060,3760,3755,3760,3750,12013
20230915,110100,20007849470,3750,3755,3760,3750,9731
20230915,110000,19971315840,3755,3755,3755,3750,19122
20230915,105900,19899527650,3750,3750,3755,3750,19161
20230915,105800,19827660570,3750,3755,3760,3750,32133
20230915,105700,19707060555,3755,3765,3765,3755,19604
20230915,105600,19633400395,3765,3760,3765,3760,5058
20230915,105500,19614376080,3765,3755,3765,3750,35793
20230915,105400,19479939715,3755,3745,3755,3745,12262
20230915,105300,19433974435,3750,3770,3770,3740,57848
20230915,105200,19216680905,3770,3760,3770,3755,42237
20230915,105100,19057773760,3760,3760,3765,3755,51942
20230915,105000,18862574020,3760,3740,3760,3740,34015
20230915,104900,18735063730,3740,3725,3740,3720,40823
20230915,104800,18582795085,3720,3725,3725,3715,81495
20230915,104700,18279715855,3725,3725,3730,3720,58910
20230915,104600,18060280445,3725,3740,3740,3720,103491
20230915,104500,17674275580,3735,3745,3750,3735,90194
20230915,104400,17336759065,3750,3745,3750,3745,18010
20230915,104300,17269286985,3745,3750,3755,3745,26761
20230915,104200,17168972975,3750,3750,3755,3750,38037
20230915,104100,17026312705,3750,3765,3765,3750,88571
20230915,104000,16694009830,3760,3765,3765,3760,51733
20230915,103900,16499472355,3765,3765,3765,3760,35771
20230915,103800,16364884990,3765,3770,3775,3760,92034
20230915,103700,16018281275,3770,3770,3775,3770,26704
20230915,103600,15917585530,3775,3780,3785,3770,54067
20230915,103500,15713464180,3780,3780,3780,3775,15634
20230915,103400,15654391765,3780,3795,3795,3775,102247
20230915,103300,15267307160,3795,3795,3795,3790,16839
20230915,103200,15203439550,3795,3800,3800,3795,5691
20230915,103100,15181828875,3800,3795,3800,3795,14333
20230915,103000,15127422020,3795,3800,3800,3795,11653
20230915,102900,15083196135,3800,3800,3800,3795,18244
20230915,102800,15013927100,3800,3800,3800,3795,12178
20230915,102700,14967686490,3800,3795,3800,3795,25751
20230915,102600,14869942175,3800,3800,3800,3795,11838
20230915,102500,14824989375,3795,3795,3800,3795,5360
20230915,102400,14804636930,3795,3800,3800,3795,5841
20230915,102300,14782452300,3795,3800,3800,3795,13965
20230915,102200,14729432475,3795,3800,3805,3795,33199
20230915,102100,14603319935,3805,3805,3805,3800,8555
20230915,102000,14570780255,3805,3810,3810,3800,17238
20230915,101900,14505206820,3810,3815,3820,3800,71895
20230915,101800,14231212015,3815,3815,3820,3815,18593
20230915,101700,14160221715,3815,3815,3820,3815,22006
20230915,101600,14076228425,3815,3815,3820,3810,35435
20230915,101500,13941039000,3815,3820,3825,3815,25958
20230915,101400,13841886655,3815,3815,3820,3810,36023
20230915,101300,13704426380,3810,3810,3815,3810,33248
20230915,101200,13577747495,3815,3810,3815,3805,40136
20230915,101100,13424855090,3810,3825,3835,3805,183939
20230915,101000,12721501150,3825,3805,3825,3795,196502
20230915,100900,11972265945,3800,3790,3800,3785,105071
20230915,100800,11573425010,3790,3790,3795,3790,20194
20230915,100700,11496886845,3790,3795,3795,3790,8746
20230915,100600,11463707750,3795,3795,3800,3790,15426
20230915,100500,11405201185,3790,3795,3800,3790,14412
20230915,100400,11350554925,3795,3790,3800,3790,15138
20230915,100300,11293117230,3795,3795,3800,3790,14420
20230915,100200,11238399490,3795,3800,3800,3790,15543
20230915,100100,11179400785,3795,3790,3800,3790,20592
20230915,100000,11101245470,3785,3795,3795,3785,12126
20230915,095900,11055278745,3800,3800,3800,3785,22549
20230915,095800,10969779065,3795,3790,3800,3785,34911
20230915,095700,10837439940,3790,3795,3795,3790,16230
20230915,095600,10775898630,3795,3795,3800,3790,19361
20230915,095500,10702376845,3795,3795,3800,3795,7116
20230915,095400,10675369845,3795,3800,3800,3795,7175
20230915,095300,10648115305,3800,3800,3805,3800,17924
20230915,095200,10579979435,3800,3805,3810,3800,7942
20230915,095100,10549785205,3810,3795,3810,3790,95011
20230915,095000,10189013865,3790,3800,3800,3785,43912
20230915,094900,10022468305,3795,3800,3805,3795,13744
20230915,094800,9970244345,3800,3805,3805,3800,13400
20230915,094700,9919308220,3800,3805,3810,3800,16028
20230915,094600,9858345595,3805,3805,3810,3800,25938
20230915,094500,9759634870,3805,3810,3810,3805,33963
20230915,094400,9630396855,3810,3805,3810,3800,23911
20230915,094300,9539424150,3800,3800,3805,3800,23153
20230915,094200,9451399380,3800,3795,3800,3795,27802
20230915,094100,9345784370,3795,3800,3800,3795,12242
20230915,094000,9299317110,3800,3805,3805,3790,27579
20230915,093900,9194574555,3805,3810,3810,3800,16150
20230915,093800,9133153445,3810,3810,3815,3805,32844
20230915,093700,9008054000,3815,3790,3815,3785,175245
20230915,093600,8341786330,3790,3790,3790,3785,16895
20230915,093500,8277809415,3790,3795,3795,3785,19382
20230915,093400,8204369630,3795,3795,3800,3790,23180
20230915,093300,8116416025,3795,3790,3800,3790,39831
20230915,093200,7965246485,3785,3765,3790,3760,61177
20230915,093100,7734194925,3770,3770,3770,3760,23935
20230915,093000,7644082305,3770,3775,3775,3770,21868
20230915,092900,7561623105,3775,3780,3780,3770,19166
20230915,092800,7489273205,3775,3775,3780,3775,12924
20230915,092700,7440447575,3775,3785,3785,3775,10035
20230915,092600,7402546800,3780,3785,3790,3775,18677
20230915,092500,7331906275,3790,3775,3790,3775,49631
20230915,092400,7144042935,3775,3775,3780,3770,39863
20230915,092300,6993661325,3770,3770,3780,3765,38903
20230915,092200,6846943310,3770,3775,3775,3760,71854
20230915,092100,6576158750,3770,3770,3785,3770,27305
20230915,092000,6473050270,3775,3780,3790,3770,54423
20230915,091900,6267249375,3780,3795,3795,3775,55987
20230915,091800,6055623250,3780,3800,3805,3780,69534
20230915,091700,5791623440,3805,3790,3805,3790,44604
20230915,091600,5622226890,3790,3780,3795,3780,82098
20230915,091500,5311175905,3785,3785,3790,3780,51319
20230915,091400,5117072240,3785,3785,3790,3780,31283
20230915,091300,4998722355,3790,3785,3790,3770,62467
20230915,091200,4762544480,3785,3795,3800,3780,62272
20230915,091100,4526555265,3795,3805,3805,3790,48513
20230915,091000,4342410040,3800,3780,3805,3780,108299
20230915,090900,3931082850,3785,3800,3800,3780,71599
20230915,090800,3659755955,3805,3810,3815,3800,98021
20230915,090700,3286774405,3805,3785,3825,3785,190576
20230915,090600,2561480095,3785,3735,3790,3730,86857
20230915,090500,2234751410,3735,3750,3750,3730,51871
20230915,090400,2040737735,3745,3760,3760,3745,31895
20230915,090300,1921053960,3760,3750,3760,3745,80537
20230915,090200,1618859945,3755,3750,3755,3735,97753
20230915,090100,1251943060,3750,3725,3755,3710,199238
20230915,090000,510144420,3720,3755,3755,3720,135689