stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230918,183300,34334347475,3685,3685,3685,3685,111156
20230918,183200,34334347475,3685,3685,3685,3685,0
20230918,183100,34334347475,3685,3685,3685,3685,0
20230918,183000,34334347475,3685,3685,3685,3685,0
20230918,182900,34334347475,3685,3685,3685,3685,0
20230918,182800,34334347475,3685,3685,3685,3685,0
20230918,182700,34334347475,3685,3685,3685,3685,0
20230918,182600,34334347475,3685,3685,3685,3685,0
20230918,182500,34334347475,3685,3685,3685,3685,0
20230918,182400,34334347475,3685,3685,3685,3685,0
20230918,182300,34334347475,3685,3685,3685,3685,0
20230918,182200,34334347475,3685,3685,3685,3685,0
20230918,182100,34334347475,3685,3685,3685,3685,0
20230918,182000,34334347475,3685,3685,3685,3685,0
20230918,181900,34334347475,3685,3685,3685,3685,0
20230918,181800,34334347475,3685,3685,3685,3685,0
20230918,181700,34334347475,3685,3685,3685,3685,0
20230918,181600,34334347475,3685,3685,3685,3685,0
20230918,181500,34334347475,3685,3685,3685,3685,0
20230918,181400,34334347475,3685,3685,3685,3685,0
20230918,181300,34334347475,3685,3685,3685,3685,0
20230918,181200,34334347475,3685,3685,3685,3685,0
20230918,181100,34334347475,3685,3685,3685,3685,0
20230918,181000,34334347475,3685,3685,3685,3685,0
20230918,180900,34334347475,3685,3685,3685,3685,0
20230918,180800,34334347475,3685,3685,3685,3685,0
20230918,180700,34334347475,3685,3685,3685,3685,0
20230918,180600,34334347475,3685,3685,3685,3685,0
20230918,180500,34334347475,3685,3685,3685,3685,0
20230918,180400,34334347475,3685,3685,3685,3685,0
20230918,180300,34334347475,3685,3685,3685,3685,111156
20230918,180200,34334347475,3685,3685,3685,3685,0
20230918,180100,34334347475,3685,3685,3685,3685,0
20230918,180000,34334347475,3685,3685,3685,3685,0
20230918,175900,34334347475,3685,3685,3685,3685,0
20230918,175800,34334347475,3685,3685,3685,3685,0
20230918,175700,34334347475,3685,3685,3685,3685,0
20230918,175600,34334347475,3685,3685,3685,3685,0
20230918,175500,34334347475,3685,3685,3685,3685,0
20230918,175400,34334347475,3685,3685,3685,3685,0
20230918,175300,34334347475,3685,3685,3685,3685,0
20230918,175200,34334347475,3685,3685,3685,3685,0
20230918,175100,34334347475,3685,3685,3685,3685,0
20230918,175000,34334347475,3685,3685,3685,3685,0
20230918,174900,34334347475,3685,3685,3685,3685,0
20230918,174800,34334347475,3685,3685,3685,3685,0
20230918,174700,34334347475,3685,3685,3685,3685,0
20230918,174600,34334347475,3685,3685,3685,3685,0
20230918,174500,34334347475,3685,3685,3685,3685,0
20230918,174400,34334347475,3685,3685,3685,3685,0
20230918,174300,34334347475,3685,3685,3685,3685,0
20230918,174200,34334347475,3685,3685,3685,3685,0
20230918,174100,34334347475,3685,3685,3685,3685,0
20230918,174000,34334347475,3685,3685,3685,3685,0
20230918,173900,34334347475,3685,3685,3685,3685,0
20230918,173800,34334347475,3685,3685,3685,3685,0
20230918,173700,34334347475,3685,3685,3685,3685,0
20230918,173600,34334347475,3685,3685,3685,3685,0
20230918,173500,34334347475,3685,3685,3685,3685,0
20230918,173400,34334347475,3685,3685,3685,3685,0
20230918,173300,34334347475,3685,3685,3685,3685,111156
20230918,173200,34334347475,3685,3685,3685,3685,0
20230918,173100,34334347475,3685,3685,3685,3685,0
20230918,173000,34334347475,3685,3685,3685,3685,0
20230918,172900,34334347475,3685,3685,3685,3685,0
20230918,172800,34334347475,3685,3685,3685,3685,0
20230918,172700,34334347475,3685,3685,3685,3685,0
20230918,172600,34334347475,3685,3685,3685,3685,0
20230918,172500,34334347475,3685,3685,3685,3685,0
20230918,172400,34334347475,3685,3685,3685,3685,0
20230918,172300,34334347475,3685,3685,3685,3685,0
20230918,172200,34334347475,3685,3685,3685,3685,0
20230918,172100,34334347475,3685,3685,3685,3685,0
20230918,172000,34334347475,3685,3685,3685,3685,0
20230918,171900,34334347475,3685,3685,3685,3685,0
20230918,171800,34334347475,3685,3685,3685,3685,0
20230918,171700,34334347475,3685,3685,3685,3685,0
20230918,171600,34334347475,3685,3685,3685,3685,0
20230918,171500,34334347475,3685,3685,3685,3685,0
20230918,171400,34334347475,3685,3685,3685,3685,0
20230918,171300,34334347475,3685,3685,3685,3685,0
20230918,171200,34334347475,3685,3685,3685,3685,0
20230918,171100,34334347475,3685,3685,3685,3685,0
20230918,171000,34334347475,3685,3685,3685,3685,0
20230918,170900,34334347475,3685,3685,3685,3685,0
20230918,170800,34334347475,3685,3685,3685,3685,0
20230918,170700,34334347475,3685,3685,3685,3685,0
20230918,170600,34334347475,3685,3685,3685,3685,0
20230918,170500,34334347475,3685,3685,3685,3685,0
20230918,170400,34334347475,3685,3685,3685,3685,0
20230918,170300,34334347475,3685,3685,3685,3685,111156
20230918,170200,34334347475,3685,3685,3685,3685,0
20230918,170100,34334347475,3685,3685,3685,3685,0
20230918,170000,34334347475,3685,3685,3685,3685,0
20230918,165900,34334347475,3685,3685,3685,3685,0
20230918,165800,34334347475,3685,3685,3685,3685,0
20230918,165700,34334347475,3685,3685,3685,3685,0
20230918,165600,34334347475,3685,3685,3685,3685,0
20230918,165500,34334347475,3685,3685,3685,3685,0
20230918,165400,34334347475,3685,3685,3685,3685,0
20230918,165300,34334347475,3685,3685,3685,3685,0
20230918,165200,34334347475,3685,3685,3685,3685,0
20230918,165100,34334347475,3685,3685,3685,3685,0
20230918,165000,34334347475,3685,3685,3685,3685,0
20230918,164900,34334347475,3685,3685,3685,3685,0
20230918,164800,34334347475,3685,3685,3685,3685,0
20230918,164700,34334347475,3685,3685,3685,3685,0
20230918,164600,34334347475,3685,3685,3685,3685,0
20230918,164500,34334347475,3685,3685,3685,3685,0
20230918,164400,34334347475,3685,3685,3685,3685,0
20230918,164300,34334347475,3685,3685,3685,3685,0
20230918,164200,34334347475,3685,3685,3685,3685,0
20230918,164100,34334347475,3685,3685,3685,3685,0
20230918,164000,34334347475,3685,3685,3685,3685,0
20230918,163900,34334347475,3685,3685,3685,3685,0
20230918,163800,34334347475,3685,3685,3685,3685,0
20230918,163700,34334347475,3685,3685,3685,3685,0
20230918,163600,34334347475,3685,3685,3685,3685,0
20230918,163500,34334347475,3685,3685,3685,3685,0
20230918,163400,34334347475,3685,3685,3685,3685,0
20230918,163300,34334347475,3685,3685,3685,3685,111156
20230918,163200,34334347475,3685,3685,3685,3685,0
20230918,163100,34334347475,3685,3685,3685,3685,0
20230918,163000,34334347475,3685,3685,3685,3685,0
20230918,162900,34334347475,3685,3685,3685,3685,0
20230918,162800,34334347475,3685,3685,3685,3685,0
20230918,162700,34334347475,3685,3685,3685,3685,0
20230918,162600,34334347475,3685,3685,3685,3685,0
20230918,162500,34334347475,3685,3685,3685,3685,0
20230918,162400,34334347475,3685,3685,3685,3685,0
20230918,162300,34334347475,3685,3685,3685,3685,0
20230918,162200,34334347475,3685,3685,3685,3685,0
20230918,162100,34334347475,3685,3685,3685,3685,0
20230918,162000,34334347475,3685,3685,3685,3685,0
20230918,161900,34334347475,3685,3685,3685,3685,0
20230918,161800,34334347475,3685,3685,3685,3685,0
20230918,161700,34334347475,3685,3685,3685,3685,0
20230918,161600,34334347475,3685,3685,3685,3685,0
20230918,161500,34334347475,3685,3685,3685,3685,0
20230918,161400,34334347475,3685,3685,3685,3685,0
20230918,161300,34334347475,3685,3685,3685,3685,0
20230918,161200,34334347475,3685,3685,3685,3685,0
20230918,161100,34334347475,3685,3685,3685,3685,0
20230918,161000,34334347475,3685,3685,3685,3685,0
20230918,160900,34334347475,3685,3685,3685,3685,0
20230918,160800,34334347475,3685,3685,3685,3685,0
20230918,160700,34334347475,3685,3685,3685,3685,0
20230918,160600,34334347475,3685,3685,3685,3685,0
20230918,160500,34334347475,3685,3685,3685,3685,0
20230918,160400,34334347475,3685,3685,3685,3685,0
20230918,160300,34334347475,3685,3685,3685,3685,111156
20230918,160200,34334347475,3685,3685,3685,3685,0
20230918,160100,34334347475,3685,3685,3685,3685,0
20230918,160000,34334347475,3685,3685,3685,3685,0
20230918,155900,34334347475,3685,3685,3685,3685,0
20230918,155800,34334347475,3685,3685,3685,3685,0
20230918,155700,34334347475,3685,3685,3685,3685,0
20230918,155600,34334347475,3685,3685,3685,3685,0
20230918,155500,34334347475,3685,3685,3685,3685,0
20230918,155400,34334347475,3685,3685,3685,3685,0
20230918,155300,34334347475,3685,3685,3685,3685,0
20230918,155200,34334347475,3685,3685,3685,3685,0
20230918,155100,34334347475,3685,3685,3685,3685,0
20230918,155000,34334347475,3685,3685,3685,3685,0
20230918,154900,34334347475,3685,3685,3685,3685,0
20230918,154800,34334347475,3685,3685,3685,3685,0
20230918,154700,34334347475,3685,3685,3685,3685,0
20230918,154600,34334347475,3685,3685,3685,3685,0
20230918,154500,34334347475,3685,3685,3685,3685,0
20230918,154400,34334347475,3685,3685,3685,3685,0
20230918,154300,34334347475,3685,3685,3685,3685,0
20230918,154200,34334347475,3685,3685,3685,3685,0
20230918,154100,34334347475,3685,3685,3685,3685,0
20230918,154000,34334347475,3685,3685,3685,3685,0
20230918,153900,34334347475,3685,3685,3685,3685,0
20230918,153800,34334347475,3685,3685,3685,3685,0
20230918,153700,34334347475,3685,3685,3685,3685,0
20230918,153600,34334347475,3685,3685,3685,3685,0
20230918,153500,34334347475,3685,3685,3685,3685,0
20230918,153400,34334347475,3685,3685,3685,3685,0
20230918,153300,34334347475,3685,3685,3685,3685,111156
20230918,153200,34334347475,3685,3685,3685,3685,0
20230918,153100,34334347475,3685,3685,3685,3685,0
20230918,153000,34334347475,3685,3685,3685,3685,111156
20230918,152900,33924737615,3685,3685,3685,3685,0
20230918,152800,33924737615,3685,3685,3685,3685,0
20230918,152700,33924737615,3685,3685,3685,3685,0
20230918,152600,33924737615,3685,3685,3685,3685,0
20230918,152500,33924737615,3685,3685,3685,3685,0
20230918,152400,33924737615,3685,3685,3685,3685,0
20230918,152300,33924737615,3685,3685,3685,3685,0
20230918,152200,33924737615,3685,3685,3685,3685,0
20230918,152100,33924737615,3685,3685,3685,3685,0
20230918,152000,33924737615,3685,3685,3685,3685,0
20230918,151900,33924737615,3685,3685,3690,3685,34938
20230918,151800,33795889270,3685,3690,3695,3685,41534
20230918,151700,33642736125,3690,3695,3695,3685,14838
20230918,151600,33587995235,3690,3695,3695,3685,15174
20230918,151500,33531999460,3690,3690,3695,3690,26306
20230918,151400,33434918315,3690,3690,3695,3690,12550
20230918,151300,33388577560,3690,3685,3695,3685,14326
20230918,151200,33335714700,3690,3690,3695,3685,18896
20230918,151100,33266026660,3690,3690,3690,3685,15809
20230918,151000,33207734410,3690,3695,3695,3685,50796
20230918,150900,33020286845,3695,3700,3705,3695,169696
20230918,150800,32392516145,3700,3700,3705,3700,10947
20230918,150700,32352000095,3700,3700,3705,3700,10601
20230918,150600,32312760450,3705,3705,3705,3700,13136
20230918,150500,32264135765,3700,3710,3710,3700,82672
20230918,150400,31957970265,3705,3705,3710,3705,16879
20230918,150300,31895401150,3705,3705,3710,3705,32886
20230918,150200,31773555480,3705,3710,3710,3705,9955
20230918,150100,31736666440,3705,3710,3710,3705,24556
20230918,150000,31645684180,3710,3710,3710,3705,6472
20230918,145900,31621677565,3705,3705,3715,3705,11345
20230918,145800,31579605415,3705,3710,3715,3705,65009
20230918,145700,31338541345,3710,3715,3715,3710,14478
20230918,145600,31284827350,3710,3710,3715,3710,11131
20230918,145500,31243530150,3715,3715,3715,3710,6325
20230918,145400,31220051660,3715,3710,3715,3710,14774
20230918,145300,31165209010,3715,3710,3715,3710,2629
20230918,145200,31155444365,3710,3715,3715,3710,4779
20230918,145100,31137702205,3710,3715,3715,3710,9333
20230918,145000,31103067420,3710,3710,3715,3710,14746
20230918,144900,31048354285,3710,3715,3715,3710,743
20230918,144800,31045596820,3710,3715,3715,3710,9126
20230918,144700,31011715275,3715,3715,3720,3715,12854
20230918,144600,30963959680,3720,3720,3720,3715,15942
20230918,144500,30904732340,3715,3715,3720,3715,8877
20230918,144400,30871751615,3715,3720,3720,3715,3008
20230918,144300,30860570010,3720,3720,3720,3715,2367
20230918,144200,30851776240,3720,3720,3720,3715,7094
20230918,144100,30825404450,3715,3715,3715,3710,3764
20230918,144000,30811422085,3710,3710,3715,3710,16167
20230918,143900,30751427870,3715,3715,3720,3715,7566
20230918,143800,30723319845,3715,3720,3720,3715,5816
20230918,143700,30701713385,3715,3710,3715,3710,14759
20230918,143600,30646900120,3715,3715,3715,3710,26489
20230918,143500,30548611365,3715,3715,3720,3715,4831
20230918,143400,30530664190,3715,3715,3720,3715,10308
20230918,143300,30492369185,3715,3715,3720,3715,14304
20230918,143200,30439182165,3715,3720,3720,3715,891
20230918,143100,30435870650,3715,3715,3720,3715,7553
20230918,143000,30407811130,3715,3715,3715,3715,3880
20230918,142900,30393396930,3715,3720,3720,3710,6454
20230918,142800,30369420035,3715,3710,3715,3710,7349
20230918,142700,30342132295,3715,3710,3720,3710,5041
20230918,142600,30323404940,3715,3720,3720,3710,4952
20230918,142500,30305013370,3715,3720,3720,3710,6018
20230918,142400,30282659680,3720,3715,3720,3710,8838
20230918,142300,30249829370,3710,3715,3715,3710,6255
20230918,142200,30226613920,3715,3715,3715,3710,6424
20230918,142100,30202757545,3715,3715,3720,3710,6514
20230918,142000,30178542980,3715,3715,3715,3715,4417
20230918,141900,30162133825,3720,3715,3720,3715,13576
20230918,141800,30111692260,3715,3720,3720,3715,5552
20230918,141700,30091065205,3715,3720,3720,3715,2213
20230918,141600,30082843890,3720,3715,3720,3715,6425
20230918,141500,30058968590,3715,3720,3720,3715,4119
20230918,141400,30043661940,3720,3720,3720,3715,7646
20230918,141300,30015250525,3720,3715,3720,3715,3126
20230918,141200,30003634230,3715,3720,3720,3715,7642
20230918,141100,29975225445,3720,3715,3720,3715,791
20230918,141000,29972285405,3715,3715,3720,3715,2564
20230918,140900,29962757775,3715,3715,3720,3710,5865
20230918,140800,29940960835,3715,3715,3715,3715,3112
20230918,140700,29929399755,3715,3720,3720,3715,8579
20230918,140600,29897528645,3720,3720,3720,3715,7442
20230918,140500,29869872845,3720,3720,3720,3715,5093
20230918,140400,29850945540,3720,3720,3720,3715,2904
20230918,140300,29840156270,3720,3715,3720,3715,1422
20230918,140200,29834869960,3715,3720,3720,3715,7324
20230918,140100,29807660140,3715,3720,3720,3710,2633
20230918,140000,29797870785,3710,3715,3720,3710,5308
20230918,135900,29778154180,3715,3715,3720,3715,7188
20230918,135800,29751449995,3715,3720,3720,3715,2668
20230918,135700,29741525855,3720,3720,3725,3720,8862
20230918,135600,29708559190,3720,3715,3725,3715,17640
20230918,135500,29642966945,3715,3715,3720,3715,2765
20230918,135400,29632694485,3715,3720,3720,3715,2935
20230918,135300,29621785930,3720,3715,3720,3715,3198
20230918,135200,29609904820,3715,3715,3720,3710,5811
20230918,135100,29588320145,3715,3710,3715,3710,7327
20230918,135000,29561113485,3715,3710,3715,3710,3634
20230918,134900,29547629155,3710,3710,3715,3710,14439
20230918,134800,29494050220,3715,3710,3720,3710,7088
20230918,134700,29467723735,3715,3710,3715,3710,7356
20230918,134600,29440398965,3715,3715,3715,3710,6434
20230918,134500,29416523045,3710,3715,3715,3710,7624
20230918,134400,29388212845,3715,3715,3720,3715,4336
20230918,134300,29372104530,3715,3715,3720,3710,11220
20230918,134200,29330451765,3715,3720,3720,3715,12212
20230918,134100,29285084070,3720,3715,3720,3715,4054
20230918,134000,29270021425,3715,3720,3725,3715,30355
20230918,133900,29157181120,3720,3720,3725,3720,2843
20230918,133800,29146603350,3720,3725,3725,3720,10635
20230918,133700,29107039805,3720,3730,3730,3720,6677
20230918,133600,29082185735,3725,3730,3730,3725,8191
20230918,133500,29051672200,3730,3725,3730,3720,9382
20230918,133400,29016722850,3730,3725,3730,3720,8197
20230918,133300,28986186830,3725,3725,3730,3725,9587
20230918,133200,28950474420,3725,3725,3730,3725,4701
20230918,133100,28932961340,3730,3730,3735,3725,7093
20230918,133000,28906526690,3730,3730,3735,3725,4425
20230918,132900,28890025935,3730,3730,3735,3725,20074
20230918,132800,28815097400,3730,3730,3735,3725,10299
20230918,132700,28776686880,3730,3725,3730,3725,4633
20230918,132600,28759406970,3725,3730,3730,3725,3751
20230918,132500,28745422065,3730,3730,3730,3725,3088
20230918,132400,28733913825,3730,3725,3730,3725,1488
20230918,132300,28728370910,3725,3725,3725,3720,4077
20230918,132200,28713189065,3725,3720,3730,3720,3780
20230918,132100,28699114900,3720,3725,3725,3720,14482
20230918,132000,28645170380,3725,3725,3725,3720,1583
20230918,131900,28639273720,3725,3725,3725,3720,2172
20230918,131800,28631189215,3725,3720,3725,3720,1437
20230918,131700,28625839505,3720,3720,3725,3720,3027
20230918,131600,28614578500,3720,3720,3725,3720,2499
20230918,131500,28605281495,3720,3725,3725,3720,4280
20230918,131400,28589357195,3725,3725,3725,3720,2568
20230918,131300,28579792520,3725,3725,3725,3720,11473
20230918,131200,28537091580,3725,3720,3725,3715,7172
20230918,131100,28510402640,3720,3720,3725,3715,6680
20230918,131000,28485557060,3720,3720,3720,3715,5531
20230918,130900,28464990005,3720,3720,3720,3715,928
20230918,130800,28461541350,3715,3720,3720,3715,9038
20230918,130700,28427951980,3715,3715,3720,3710,16932
20230918,130600,28365015115,3715,3715,3715,3710,2298
20230918,130500,28356480515,3710,3715,3715,3710,7569
20230918,130400,28328395940,3715,3715,3715,3710,947
20230918,130300,28324877850,3715,3715,3715,3710,1884
20230918,130200,28317879680,3715,3715,3715,3710,4859
20230918,130100,28299836655,3715,3715,3715,3710,4944
20230918,130000,28281474565,3715,3710,3715,3710,3712
20230918,125900,28267690335,3710,3710,3715,3710,40772
20230918,125800,28116424020,3710,3715,3720,3710,3047
20230918,125700,28105117455,3715,3710,3720,3710,7673
20230918,125600,28076633160,3710,3715,3715,3710,1831
20230918,125500,28069838555,3715,3715,3715,3710,12999
20230918,125400,28021600310,3715,3715,3715,3710,4449
20230918,125300,28005079750,3715,3715,3715,3710,8772
20230918,125200,27972498650,3715,3715,3715,3710,5783
20230918,125100,27951020115,3715,3715,3715,3710,4559
20230918,125000,27934093490,3715,3710,3715,3710,7479
20230918,124900,27906336120,3715,3710,3715,3710,34869
20230918,124800,27776966855,3710,3715,3715,3710,3313
20230918,124700,27764675145,3710,3710,3715,3710,7029
20230918,124600,27738589045,3715,3710,3715,3710,2739
20230918,124500,27728425215,3715,3715,3715,3710,10776
20230918,124400,27688443680,3715,3715,3715,3710,5824
20230918,124300,27666818125,3715,3715,3715,3710,2413
20230918,124200,27657860670,3715,3715,3720,3710,6392
20230918,124100,27634124265,3715,3715,3715,3710,2308
20230918,124000,27625557550,3715,3720,3720,3710,9711
20230918,123900,27589490755,3715,3715,3720,3715,10903
20230918,123800,27548984145,3715,3715,3720,3715,1593
20230918,123700,27543065850,3715,3715,3720,3710,6487
20230918,123600,27518974190,3715,3720,3720,3710,4602
20230918,123500,27501879250,3720,3715,3720,3710,7736
20230918,123400,27473133340,3715,3715,3720,3710,1192
20230918,123300,27468705365,3715,3720,3720,3715,8339
20230918,123200,27437724340,3720,3715,3720,3715,2898
20230918,123100,27426946960,3715,3720,3720,3710,8466
20230918,123000,27395487080,3720,3715,3720,3710,4516
20230918,122900,27378710130,3715,3720,3720,3710,25707
20230918,122800,27283136470,3715,3715,3720,3710,26294
20230918,122700,27185457090,3715,3715,3720,3715,3006
20230918,122600,27174284830,3720,3720,3720,3715,923
20230918,122500,27170853195,3720,3720,3720,3715,4702
20230918,122400,27153378770,3720,3715,3720,3715,2459
20230918,122300,27144243415,3715,3720,3720,3715,5947
20230918,122200,27122150160,3715,3715,3720,3715,3420
20230918,122100,27109444035,3720,3715,3720,3715,2551
20230918,122000,27099965820,3715,3720,3720,3715,3843
20230918,121900,27085688660,3715,3720,3720,3715,4063
20230918,121800,27070589270,3720,3720,3720,3715,4968
20230918,121700,27052110680,3720,3715,3720,3715,4379
20230918,121600,27035841030,3715,3715,3715,3710,39021
20230918,121500,26891029460,3715,3715,3720,3710,8213
20230918,121400,26860518605,3715,3715,3720,3715,9037
20230918,121300,26826945040,3710,3715,3715,3710,4731
20230918,121200,26809390730,3715,3715,3715,3710,5422
20230918,121100,26789267130,3715,3710,3715,3710,6866
20230918,121000,26763778225,3710,3715,3715,3710,5379
20230918,120900,26743819645,3715,3720,3720,3715,9132
20230918,120800,26709891440,3720,3720,3720,3715,8158
20230918,120700,26679575895,3720,3720,3720,3715,3745
20230918,120600,26665644715,3715,3715,3720,3710,7603
20230918,120500,26637398380,3715,3715,3720,3715,6387
20230918,120400,26613670605,3720,3720,3720,3715,2435
20230918,120300,26604613645,3715,3710,3715,3710,7537
20230918,120200,26576620130,3710,3710,3715,3710,5113
20230918,120100,26557647900,3710,3710,3715,3710,9439
20230918,120000,26522628755,3710,3715,3715,3710,4526
20230918,115900,26505819150,3715,3710,3715,3710,4464
20230918,115800,26489252395,3715,3715,3715,3710,5546
20230918,115700,26468650520,3715,3715,3715,3710,9599
20230918,115600,26433024205,3715,3715,3715,3710,2645
20230918,115500,26423203570,3710,3715,3715,3710,5260
20230918,115400,26403669460,3715,3715,3715,3710,8622
20230918,115300,26371659095,3715,3720,3720,3710,4533
20230918,115200,26354817060,3715,3715,3720,3715,11877
20230918,115100,26310693225,3720,3720,3720,3715,4218
20230918,115000,26295009555,3720,3720,3720,3715,3752
20230918,114900,26281059985,3720,3715,3725,3715,24129
20230918,114800,26191356070,3720,3715,3720,3715,5044
20230918,114700,26172603450,3720,3720,3720,3715,13364
20230918,114600,26122911345,3715,3720,3720,3715,8536
20230918,114500,26091187690,3720,3730,3735,3715,46355
20230918,114400,25918452940,3735,3730,3735,3730,3182
20230918,114300,25906573635,3735,3735,3740,3730,16523
20230918,114200,25844865110,3735,3725,3740,3725,17817
20230918,114100,25778317730,3730,3720,3735,3720,18523
20230918,114000,25709237540,3725,3725,3730,3720,14090
20230918,113900,25656770540,3725,3720,3725,3715,7253
20230918,113800,25629766275,3715,3715,3725,3710,21389
20230918,113700,25550250765,3715,3715,3715,3710,8720
20230918,113600,25517893350,3710,3715,3720,3710,8220
20230918,113500,25487370255,3715,3715,3715,3710,6369
20230918,113400,25463731475,3710,3715,3715,3710,13830
20230918,113300,25412389885,3715,3715,3720,3710,4402
20230918,113200,25396039030,3715,3715,3715,3710,4114
20230918,113100,25380761815,3715,3720,3725,3715,26178
20230918,113000,25283446755,3720,3715,3720,3715,5589
20230918,112900,25262666705,3710,3710,3715,3710,12353
20230918,112800,25216831665,3710,3710,3715,3705,7587
20230918,112700,25188684180,3710,3710,3715,3710,16724
20230918,112600,25126637640,3710,3715,3715,3705,39765
20230918,112500,24979132720,3710,3715,3715,3710,44224
20230918,112400,24815049495,3715,3715,3720,3710,20094
20230918,112300,24740417465,3715,3720,3720,3715,39635
20230918,112200,24593144265,3720,3720,3720,3715,33293
20230918,112100,24469387880,3720,3720,3725,3720,16579
20230918,112000,24407698560,3720,3720,3725,3720,15382
20230918,111900,24350443850,3720,3725,3725,3720,20581
20230918,111800,24273853030,3720,3730,3730,3720,89431
20230918,111700,23941032260,3730,3730,3730,3725,7074
20230918,111600,23914665525,3725,3730,3730,3725,7156
20230918,111500,23887998410,3730,3730,3730,3725,9419
20230918,111400,23852890685,3730,3730,3730,3725,17699
20230918,111300,23786923950,3730,3725,3730,3725,14209
20230918,111200,23733927075,3725,3730,3730,3725,11846
20230918,111100,23689794535,3730,3730,3735,3725,17219
20230918,111000,23625629575,3730,3725,3735,3725,17011
20230918,110900,23562189380,3725,3730,3730,3725,8793
20230918,110800,23529393680,3730,3735,3735,3730,9229
20230918,110700,23494966685,3730,3735,3735,3730,8147
20230918,110600,23464563790,3735,3730,3740,3730,29394
20230918,110500,23354867415,3735,3735,3735,3730,2968
20230918,110400,23343789040,3735,3735,3735,3730,5432
20230918,110300,23323511825,3730,3735,3735,3730,6260
20230918,110200,23300141460,3735,3730,3735,3725,5911
20230918,110100,23278093495,3730,3725,3730,3725,14069
20230918,110000,23225643095,3730,3725,3730,3725,5730
20230918,105900,23204288905,3730,3730,3735,3725,7725
20230918,105800,23175475520,3730,3725,3730,3725,23847
20230918,105700,23086530160,3725,3725,3730,3725,17991
20230918,105600,23019503600,3730,3730,3730,3725,10948
20230918,105500,22978701220,3725,3735,3735,3725,35815
20230918,105400,22845131225,3735,3730,3735,3730,16616
20230918,105300,22783140630,3735,3735,3735,3730,11608
20230918,105200,22739785975,3735,3740,3740,3735,8860
20230918,105100,22706673015,3735,3740,3745,3735,10070
20230918,105000,22669036965,3740,3745,3745,3740,9481
20230918,104900,22633575430,3745,3750,3750,3740,7332
20230918,104800,22606119085,3750,3745,3750,3745,3091
20230918,104700,22594539650,3745,3745,3750,3745,9567
20230918,104600,22558690385,3745,3740,3745,3740,14582
20230918,104500,22504081545,3745,3750,3750,3740,10583
20230918,104400,22464452665,3750,3740,3755,3740,18603
20230918,104300,22394722545,3745,3740,3745,3735,6591
20230918,104200,22370072255,3740,3730,3740,3730,21244
20230918,104100,22290762135,3730,3735,3735,3730,6153
20230918,104000,22267809780,3735,3730,3735,3730,11025
20230918,103900,22226672445,3730,3730,3735,3730,28888
20230918,103800,22118899810,3735,3735,3735,3730,6319
20230918,103700,22095327285,3735,3730,3735,3730,8368
20230918,103600,22064113760,3730,3735,3735,3730,19984
20230918,103500,21989569580,3735,3730,3735,3730,59873
20230918,103400,21766235645,3735,3735,3740,3730,9699
20230918,103300,21730038805,3740,3735,3740,3730,11682
20230918,103200,21686398455,3735,3745,3745,3730,83453
20230918,103100,21374548395,3745,3740,3745,3740,5339
20230918,103000,21354568265,3740,3740,3745,3740,11356
20230918,102900,21312086990,3745,3745,3745,3740,10956
20230918,102800,21271093710,3740,3750,3750,3740,17294
20230918,102700,21206323290,3745,3745,3750,3745,16211
20230918,102600,21145611820,3745,3755,3760,3745,26106
20230918,102500,21047654950,3755,3755,3760,3755,6145
20230918,102400,21024578390,3755,3755,3755,3750,2635
20230918,102300,21014685520,3760,3755,3760,3750,6820
20230918,102200,20989075460,3755,3755,3755,3750,7526
20230918,102100,20960830130,3755,3755,3755,3750,7843
20230918,102000,20931385520,3755,3750,3760,3745,18585
20230918,101900,20861655285,3750,3745,3755,3745,14486
20230918,101800,20807372260,3750,3755,3755,3745,12452
20230918,101700,20760678250,3755,3755,3755,3750,11896
20230918,101600,20716037115,3755,3755,3760,3745,25938
20230918,101500,20618719345,3755,3760,3765,3750,27319
20230918,101400,20516085500,3760,3760,3775,3755,60849
20230918,101300,20287044400,3760,3750,3760,3750,15779
20230918,101200,20227800550,3750,3755,3755,3745,16618
20230918,101100,20165506290,3750,3740,3750,3740,37298
20230918,101000,20025822635,3740,3745,3745,3735,17334
20230918,100900,19960988940,3740,3745,3745,3740,22445
20230918,100800,19877033210,3745,3740,3745,3735,14342
20230918,100700,19823401705,3745,3730,3745,3730,54181
20230918,100600,19621032170,3730,3735,3735,3730,11469
20230918,100500,19578232050,3730,3730,3735,3730,26949
20230918,100400,19477697835,3730,3735,3740,3730,59743
20230918,100300,19254663155,3735,3740,3740,3735,26402
20230918,100200,19156039215,3740,3740,3745,3735,48504
20230918,100100,18974609360,3740,3745,3745,3740,14137
20230918,100000,18921729245,3745,3750,3750,3740,35464
20230918,095900,18788925355,3750,3750,3755,3745,21116
20230918,095800,18709720985,3750,3765,3765,3750,53729
20230918,095700,18508119160,3765,3760,3765,3755,10123
20230918,095600,18470060025,3755,3760,3760,3755,22367
20230918,095500,18385980360,3760,3760,3760,3755,10652
20230918,095400,18345939945,3760,3750,3760,3750,10996
20230918,095300,18304641565,3755,3760,3765,3750,34664
20230918,095200,18174422290,3765,3755,3765,3755,16082
20230918,095100,18113954445,3760,3750,3760,3745,40826
20230918,095000,17960751990,3745,3740,3750,3740,40185
20230918,094900,17810269075,3740,3745,3745,3740,34113
20230918,094800,17682679620,3740,3750,3750,3740,7713
20230918,094700,17653803875,3745,3750,3750,3745,25970
20230918,094600,17556496485,3750,3750,3750,3740,37843
20230918,094500,17414835545,3745,3750,3755,3745,48925
20230918,094400,17231470310,3755,3750,3760,3745,44215
20230918,094300,17065589650,3750,3760,3760,3750,30311
20230918,094200,16951847280,3760,3765,3765,3755,39429
20230918,094100,16803647400,3765,3765,3765,3760,24002
20230918,094000,16713360410,3765,3765,3765,3760,18777
20230918,093900,16642703360,3765,3760,3770,3760,31999
20230918,093800,16522282390,3765,3770,3770,3760,51734
20230918,093700,16327458065,3770,3750,3770,3750,29034
20230918,093600,16218164280,3765,3750,3765,3740,101039
20230918,093500,15839142080,3745,3745,3750,3740,34578
20230918,093400,15709597515,3745,3740,3750,3730,109493
20230918,093300,15300308550,3735,3760,3760,3735,143286
20230918,093200,14763383415,3760,3755,3760,3755,32828
20230918,093100,14640068470,3755,3755,3760,3750,66222
20230918,093000,14391348105,3755,3760,3765,3750,121376
20230918,092900,13935440040,3750,3795,3795,3735,421118
20230918,092800,12348183490,3795,3805,3805,3795,78454
20230918,092700,12050042495,3800,3805,3810,3800,64616
20230918,092600,11804112290,3805,3800,3810,3800,36155
20230918,092500,11666568955,3800,3805,3810,3800,73377
20230918,092400,11387463155,3810,3815,3820,3805,68568
20230918,092300,11126082440,3820,3820,3825,3815,19590
20230918,092200,11051286505,3820,3825,3825,3815,25310
20230918,092100,10954582585,3825,3820,3825,3820,16614
20230918,092000,10891079815,3820,3815,3825,3810,79501
20230918,091900,10587710195,3815,3815,3820,3810,59138
20230918,091800,10362212940,3815,3820,3825,3815,75439
20230918,091700,10074155640,3820,3830,3835,3820,49940
20230918,091600,9883026600,3830,3830,3835,3825,46280
20230918,091500,9705772950,3830,3845,3845,3830,53285
20230918,091400,9501345660,3845,3835,3845,3825,73613
20230918,091300,9219336395,3835,3850,3850,3825,103818
20230918,091200,8820746935,3850,3880,3880,3845,207815
20230918,091100,8018428015,3880,3860,3880,3855,268407
20230918,091000,6980026875,3865,3835,3865,3835,206487
20230918,090900,6184131970,3840,3810,3840,3805,99504
20230918,090800,5803274525,3810,3810,3815,3800,82131
20230918,090700,5490772035,3810,3825,3835,3810,109330
20230918,090600,5072935090,3830,3830,3840,3825,51011
20230918,090500,4877487315,3835,3835,3850,3820,165033
20230918,090400,4243729310,3835,3815,3840,3810,98514
20230918,090300,3866957130,3815,3810,3815,3800,81009
20230918,090200,3558180785,3815,3795,3815,3785,84689
20230918,090100,3236840040,3795,3835,3845,3790,346112
20230918,090000,1913957705,3835,3855,3860,3830,483915