stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230919,183300,22365977975,3605,3605,3605,3605,48925
20230919,183200,22365977975,3605,3605,3605,3605,0
20230919,183100,22365977975,3605,3605,3605,3605,0
20230919,183000,22365977975,3605,3605,3605,3605,0
20230919,182900,22365977975,3605,3605,3605,3605,0
20230919,182800,22365977975,3605,3605,3605,3605,0
20230919,182700,22365977975,3605,3605,3605,3605,0
20230919,182600,22365977975,3605,3605,3605,3605,0
20230919,182500,22365977975,3605,3605,3605,3605,0
20230919,182400,22365977975,3605,3605,3605,3605,0
20230919,182300,22365977975,3605,3605,3605,3605,0
20230919,182200,22365977975,3605,3605,3605,3605,0
20230919,182100,22365977975,3605,3605,3605,3605,0
20230919,182000,22365977975,3605,3605,3605,3605,0
20230919,181900,22365977975,3605,3605,3605,3605,0
20230919,181800,22365977975,3605,3605,3605,3605,0
20230919,181700,22365977975,3605,3605,3605,3605,0
20230919,181600,22365977975,3605,3605,3605,3605,0
20230919,181500,22365977975,3605,3605,3605,3605,0
20230919,181400,22365977975,3605,3605,3605,3605,0
20230919,181300,22365977975,3605,3605,3605,3605,0
20230919,181200,22365977975,3605,3605,3605,3605,0
20230919,181100,22365977975,3605,3605,3605,3605,0
20230919,181000,22365977975,3605,3605,3605,3605,0
20230919,180900,22365977975,3605,3605,3605,3605,0
20230919,180800,22365977975,3605,3605,3605,3605,0
20230919,180700,22365977975,3605,3605,3605,3605,0
20230919,180600,22365977975,3605,3605,3605,3605,0
20230919,180500,22365977975,3605,3605,3605,3605,0
20230919,180400,22365977975,3605,3605,3605,3605,0
20230919,180300,22365977975,3605,3605,3605,3605,48925
20230919,180200,22365977975,3605,3605,3605,3605,0
20230919,180100,22365977975,3605,3605,3605,3605,0
20230919,180000,22365977975,3605,3605,3605,3605,0
20230919,175900,22365977975,3605,3605,3605,3605,0
20230919,175800,22365977975,3605,3605,3605,3605,0
20230919,175700,22365977975,3605,3605,3605,3605,0
20230919,175600,22365977975,3605,3605,3605,3605,0
20230919,175500,22365977975,3605,3605,3605,3605,0
20230919,175400,22365977975,3605,3605,3605,3605,0
20230919,175300,22365977975,3605,3605,3605,3605,0
20230919,175200,22365977975,3605,3605,3605,3605,0
20230919,175100,22365977975,3605,3605,3605,3605,0
20230919,175000,22365977975,3605,3605,3605,3605,0
20230919,174900,22365977975,3605,3605,3605,3605,0
20230919,174800,22365977975,3605,3605,3605,3605,0
20230919,174700,22365977975,3605,3605,3605,3605,0
20230919,174600,22365977975,3605,3605,3605,3605,0
20230919,174500,22365977975,3605,3605,3605,3605,0
20230919,174400,22365977975,3605,3605,3605,3605,0
20230919,174300,22365977975,3605,3605,3605,3605,0
20230919,174200,22365977975,3605,3605,3605,3605,0
20230919,174100,22365977975,3605,3605,3605,3605,0
20230919,174000,22365977975,3605,3605,3605,3605,0
20230919,173900,22365977975,3605,3605,3605,3605,0
20230919,173800,22365977975,3605,3605,3605,3605,0
20230919,173700,22365977975,3605,3605,3605,3605,0
20230919,173600,22365977975,3605,3605,3605,3605,0
20230919,173500,22365977975,3605,3605,3605,3605,0
20230919,173400,22365977975,3605,3605,3605,3605,0
20230919,173300,22365977975,3605,3605,3605,3605,48925
20230919,173200,22365977975,3605,3605,3605,3605,0
20230919,173100,22365977975,3605,3605,3605,3605,0
20230919,173000,22365977975,3605,3605,3605,3605,0
20230919,172900,22365977975,3605,3605,3605,3605,0
20230919,172800,22365977975,3605,3605,3605,3605,0
20230919,172700,22365977975,3605,3605,3605,3605,0
20230919,172600,22365977975,3605,3605,3605,3605,0
20230919,172500,22365977975,3605,3605,3605,3605,0
20230919,172400,22365977975,3605,3605,3605,3605,0
20230919,172300,22365977975,3605,3605,3605,3605,0
20230919,172200,22365977975,3605,3605,3605,3605,0
20230919,172100,22365977975,3605,3605,3605,3605,0
20230919,172000,22365977975,3605,3605,3605,3605,0
20230919,171900,22365977975,3605,3605,3605,3605,0
20230919,171800,22365977975,3605,3605,3605,3605,0
20230919,171700,22365977975,3605,3605,3605,3605,0
20230919,171600,22365977975,3605,3605,3605,3605,0
20230919,171500,22365977975,3605,3605,3605,3605,0
20230919,171400,22365977975,3605,3605,3605,3605,0
20230919,171300,22365977975,3605,3605,3605,3605,0
20230919,171200,22365977975,3605,3605,3605,3605,0
20230919,171100,22365977975,3605,3605,3605,3605,0
20230919,171000,22365977975,3605,3605,3605,3605,0
20230919,170900,22365977975,3605,3605,3605,3605,0
20230919,170800,22365977975,3605,3605,3605,3605,0
20230919,170700,22365977975,3605,3605,3605,3605,0
20230919,170600,22365977975,3605,3605,3605,3605,0
20230919,170500,22365977975,3605,3605,3605,3605,0
20230919,170400,22365977975,3605,3605,3605,3605,0
20230919,170300,22365977975,3605,3605,3605,3605,48925
20230919,170200,22365977975,3605,3605,3605,3605,0
20230919,170100,22365977975,3605,3605,3605,3605,0
20230919,170000,22365977975,3605,3605,3605,3605,0
20230919,165900,22365977975,3605,3605,3605,3605,0
20230919,165800,22365977975,3605,3605,3605,3605,0
20230919,165700,22365977975,3605,3605,3605,3605,0
20230919,165600,22365977975,3605,3605,3605,3605,0
20230919,165500,22365977975,3605,3605,3605,3605,0
20230919,165400,22365977975,3605,3605,3605,3605,0
20230919,165300,22365977975,3605,3605,3605,3605,0
20230919,165200,22365977975,3605,3605,3605,3605,0
20230919,165100,22365977975,3605,3605,3605,3605,0
20230919,165000,22365977975,3605,3605,3605,3605,0
20230919,164900,22365977975,3605,3605,3605,3605,0
20230919,164800,22365977975,3605,3605,3605,3605,0
20230919,164700,22365977975,3605,3605,3605,3605,0
20230919,164600,22365977975,3605,3605,3605,3605,0
20230919,164500,22365977975,3605,3605,3605,3605,0
20230919,164400,22365977975,3605,3605,3605,3605,0
20230919,164300,22365977975,3605,3605,3605,3605,0
20230919,164200,22365977975,3605,3605,3605,3605,0
20230919,164100,22365977975,3605,3605,3605,3605,0
20230919,164000,22365977975,3605,3605,3605,3605,0
20230919,163900,22365977975,3605,3605,3605,3605,0
20230919,163800,22365977975,3605,3605,3605,3605,0
20230919,163700,22365977975,3605,3605,3605,3605,0
20230919,163600,22365977975,3605,3605,3605,3605,0
20230919,163500,22365977975,3605,3605,3605,3605,0
20230919,163400,22365977975,3605,3605,3605,3605,0
20230919,163300,22365977975,3605,3605,3605,3605,48925
20230919,163200,22365977975,3605,3605,3605,3605,0
20230919,163100,22365977975,3605,3605,3605,3605,0
20230919,163000,22365977975,3605,3605,3605,3605,0
20230919,162900,22365977975,3605,3605,3605,3605,0
20230919,162800,22365977975,3605,3605,3605,3605,0
20230919,162700,22365977975,3605,3605,3605,3605,0
20230919,162600,22365977975,3605,3605,3605,3605,0
20230919,162500,22365977975,3605,3605,3605,3605,0
20230919,162400,22365977975,3605,3605,3605,3605,0
20230919,162300,22365977975,3605,3605,3605,3605,0
20230919,162200,22365977975,3605,3605,3605,3605,0
20230919,162100,22365977975,3605,3605,3605,3605,0
20230919,162000,22365977975,3605,3605,3605,3605,0
20230919,161900,22365977975,3605,3605,3605,3605,0
20230919,161800,22365977975,3605,3605,3605,3605,0
20230919,161700,22365977975,3605,3605,3605,3605,0
20230919,161600,22365977975,3605,3605,3605,3605,0
20230919,161500,22365977975,3605,3605,3605,3605,0
20230919,161400,22365977975,3605,3605,3605,3605,0
20230919,161300,22365977975,3605,3605,3605,3605,0
20230919,161200,22365977975,3605,3605,3605,3605,0
20230919,161100,22365977975,3605,3605,3605,3605,0
20230919,161000,22365977975,3605,3605,3605,3605,0
20230919,160900,22365977975,3605,3605,3605,3605,0
20230919,160800,22365977975,3605,3605,3605,3605,0
20230919,160700,22365977975,3605,3605,3605,3605,0
20230919,160600,22365977975,3605,3605,3605,3605,0
20230919,160500,22365977975,3605,3605,3605,3605,0
20230919,160400,22365977975,3605,3605,3605,3605,0
20230919,160300,22365977975,3605,3605,3605,3605,48925
20230919,160200,22365977975,3605,3605,3605,3605,0
20230919,160100,22365977975,3605,3605,3605,3605,0
20230919,160000,22365977975,3605,3605,3605,3605,0
20230919,155900,22365977975,3605,3605,3605,3605,0
20230919,155800,22365977975,3605,3605,3605,3605,0
20230919,155700,22365977975,3605,3605,3605,3605,0
20230919,155600,22365977975,3605,3605,3605,3605,0
20230919,155500,22365977975,3605,3605,3605,3605,0
20230919,155400,22365977975,3605,3605,3605,3605,0
20230919,155300,22365977975,3605,3605,3605,3605,0
20230919,155200,22365977975,3605,3605,3605,3605,0
20230919,155100,22365977975,3605,3605,3605,3605,0
20230919,155000,22365977975,3605,3605,3605,3605,0
20230919,154900,22365977975,3605,3605,3605,3605,0
20230919,154800,22365977975,3605,3605,3605,3605,0
20230919,154700,22365977975,3605,3605,3605,3605,0
20230919,154600,22365977975,3605,3605,3605,3605,0
20230919,154500,22365977975,3605,3605,3605,3605,0
20230919,154400,22365977975,3605,3605,3605,3605,0
20230919,154300,22365977975,3605,3605,3605,3605,0
20230919,154200,22365977975,3605,3605,3605,3605,0
20230919,154100,22365977975,3605,3605,3605,3605,0
20230919,154000,22365977975,3605,3605,3605,3605,0
20230919,153900,22365977975,3605,3605,3605,3605,0
20230919,153800,22365977975,3605,3605,3605,3605,0
20230919,153700,22365977975,3605,3605,3605,3605,0
20230919,153600,22365977975,3605,3605,3605,3605,0
20230919,153500,22365977975,3605,3605,3605,3605,0
20230919,153400,22365977975,3605,3605,3605,3605,0
20230919,153300,22365977975,3605,3605,3605,3605,48925
20230919,153200,22365977975,3605,3605,3605,3605,0
20230919,153100,22365977975,3605,3605,3605,3605,0
20230919,153000,22365977975,3605,3605,3605,3605,48925
20230919,152900,22189603350,3600,3600,3600,3600,0
20230919,152800,22189603350,3600,3600,3600,3600,0
20230919,152700,22189603350,3600,3600,3600,3600,0
20230919,152600,22189603350,3600,3600,3600,3600,0
20230919,152500,22189603350,3600,3600,3600,3600,0
20230919,152400,22189603350,3600,3600,3600,3600,0
20230919,152300,22189603350,3600,3600,3600,3600,0
20230919,152200,22189603350,3600,3600,3600,3600,0
20230919,152100,22189603350,3600,3600,3600,3600,0
20230919,152000,22189603350,3600,3600,3600,3600,0
20230919,151900,22189603350,3600,3600,3600,3595,20175
20230919,151800,22117032115,3600,3590,3600,3590,17873
20230919,151700,22052794440,3590,3595,3595,3590,22574
20230919,151600,21971664770,3595,3590,3595,3590,3611
20230919,151500,21958692730,3590,3595,3595,3590,26605
20230919,151400,21863176130,3595,3595,3595,3590,5057
20230919,151300,21845000475,3590,3595,3595,3590,8661
20230919,151200,21813872315,3595,3595,3600,3595,21046
20230919,151100,21738160220,3595,3595,3605,3595,14742
20230919,151000,21685122125,3595,3605,3605,3595,30521
20230919,150900,21575197855,3605,3610,3615,3605,42094
20230919,150800,21423259355,3615,3610,3620,3610,14719
20230919,150700,21370054455,3610,3630,3630,3610,27705
20230919,150600,21269796260,3620,3625,3635,3610,60444
20230919,150500,21050666745,3625,3620,3630,3610,35678
20230919,150400,20921511495,3625,3610,3625,3610,45835
20230919,150300,20755706545,3615,3625,3625,3605,25496
20230919,150200,20663518865,3625,3600,3630,3595,57626
20230919,150100,20455420840,3600,3590,3600,3585,31386
20230919,150000,20342687820,3600,3595,3600,3590,5382
20230919,145900,20323333800,3595,3590,3595,3580,19321
20230919,145800,20254028540,3590,3585,3590,3585,7018
20230919,145700,20228863495,3590,3590,3590,3585,3061
20230919,145600,20217877920,3590,3585,3595,3580,12725
20230919,145500,20172229030,3585,3590,3590,3580,15389
20230919,145400,20117035210,3590,3580,3590,3580,15152
20230919,145300,20062699010,3585,3585,3585,3580,3443
20230919,145200,20050372740,3580,3580,3585,3575,5093
20230919,145100,20032154605,3580,3580,3585,3580,7612
20230919,145000,20004896415,3580,3580,3585,3575,10024
20230919,144900,19969006420,3575,3585,3585,3575,20131
20230919,144800,19896933425,3585,3585,3590,3585,3372
20230919,144700,19884844650,3580,3580,3590,3580,4026
20230919,144600,19870413335,3580,3580,3590,3580,6292
20230919,144500,19847881770,3580,3590,3595,3580,11403
20230919,144400,19807037340,3585,3595,3595,3585,8710
20230919,144300,19775773015,3595,3595,3600,3590,10087
20230919,144200,19739489925,3595,3605,3605,3595,15037
20230919,144100,19685340195,3605,3595,3610,3595,25783
20230919,144000,19592406355,3600,3585,3600,3585,17477
20230919,143900,19529535840,3585,3590,3590,3585,2719
20230919,143800,19519778830,3590,3595,3595,3585,5292
20230919,143700,19500787360,3595,3590,3595,3585,6709
20230919,143600,19476686210,3590,3585,3595,3585,7766
20230919,143500,19448807555,3590,3595,3595,3585,2225
20230919,143400,19440819810,3595,3595,3600,3585,8421
20230919,143300,19410556390,3595,3590,3595,3590,11276
20230919,143200,19370021950,3590,3585,3590,3580,32902
20230919,143100,19251965720,3585,3580,3585,3580,8501
20230919,143000,19221524160,3580,3575,3580,3575,13130
20230919,142900,19174542860,3580,3575,3580,3575,4010
20230919,142800,19160192455,3580,3570,3580,3570,3377
20230919,142700,19148121360,3570,3570,3575,3570,8388
20230919,142600,19118154150,3575,3575,3580,3565,12505
20230919,142500,19073499785,3575,3585,3590,3575,22875
20230919,142400,18991530195,3585,3575,3585,3575,13246
20230919,142300,18944146055,3575,3580,3580,3570,13353
20230919,142200,18896358765,3580,3560,3580,3555,40586
20230919,142100,18751681290,3555,3555,3560,3555,25001
20230919,142000,18662750905,3560,3560,3560,3555,9032
20230919,141900,18630639065,3560,3560,3560,3555,16234
20230919,141800,18572912830,3560,3565,3565,3555,63226
20230919,141700,18347982745,3565,3570,3570,3560,44320
20230919,141600,18190044560,3565,3570,3575,3565,74359
20230919,141500,17924591540,3570,3575,3575,3570,7389
20230919,141400,17898195385,3575,3575,3575,3570,12374
20230919,141300,17853969160,3575,3575,3580,3570,16031
20230919,141200,17796696075,3575,3575,3580,3570,11070
20230919,141100,17757118065,3580,3575,3580,3575,9869
20230919,141000,17721828945,3575,3575,3580,3575,6932
20230919,140900,17697044495,3580,3575,3580,3575,2102
20230919,140800,17689525575,3580,3575,3580,3575,2097
20230919,140700,17682023975,3580,3575,3580,3575,2314
20230919,140600,17673750390,3575,3580,3580,3570,32340
20230919,140500,17558134170,3575,3580,3580,3575,13360
20230919,140400,17510359670,3580,3575,3580,3575,10185
20230919,140300,17473929505,3575,3580,3580,3575,4648
20230919,140200,17457296690,3575,3585,3585,3575,11170
20230919,140100,17417319180,3585,3585,3590,3580,10525
20230919,140000,17379628615,3585,3590,3590,3585,5318
20230919,135900,17360556515,3585,3590,3590,3585,6009
20230919,135800,17339010425,3590,3590,3590,3585,1327
20230919,135700,17334248625,3590,3590,3590,3580,9783
20230919,135600,17299203525,3585,3585,3590,3580,3482
20230919,135500,17286719835,3585,3590,3590,3585,2734
20230919,135400,17276917955,3590,3590,3590,3580,2307
20230919,135300,17268648470,3590,3590,3590,3580,5393
20230919,135200,17249315475,3590,3590,3590,3580,9723
20230919,135100,17214472700,3585,3585,3590,3585,1152
20230919,135000,17210341910,3585,3590,3590,3585,4665
20230919,134900,17193601110,3590,3585,3590,3580,5273
20230919,134800,17174697420,3585,3585,3590,3585,2581
20230919,134700,17165444040,3590,3590,3590,3585,1833
20230919,134600,17158869580,3585,3585,3585,3580,9018
20230919,134500,17126545335,3585,3585,3585,3580,7146
20230919,134400,17100935865,3590,3590,3590,3585,12364
20230919,134300,17056586965,3590,3585,3590,3585,14856
20230919,134200,17003318680,3590,3585,3590,3580,3228
20230919,134100,16991751165,3590,3590,3590,3585,7444
20230919,134000,16965063735,3585,3585,3590,3585,11097
20230919,133900,16925280970,3585,3585,3590,3580,13002
20230919,133800,16878692265,3590,3590,3590,3585,3089
20230919,133700,16867617020,3590,3580,3590,3580,19586
20230919,133600,16797411805,3585,3580,3585,3580,4506
20230919,133500,16781277130,3580,3585,3585,3580,11058
20230919,133400,16741687520,3585,3580,3585,3580,628
20230919,133300,16739437795,3580,3585,3585,3580,2337
20230919,133200,16731067985,3585,3590,3590,3580,2379
20230919,133100,16722540350,3590,3585,3590,3585,8040
20230919,133000,16693715820,3585,3585,3590,3585,4010
20230919,132900,16679336045,3585,3590,3590,3585,4428
20230919,132800,16663456640,3585,3590,3590,3585,7387
20230919,132700,16636969505,3585,3585,3590,3585,1997
20230919,132600,16629810180,3585,3590,3590,3585,5120
20230919,132500,16611433280,3590,3590,3590,3585,6556
20230919,132400,16587904165,3595,3595,3595,3585,20346
20230919,132300,16514849655,3590,3595,3595,3590,3210
20230919,132200,16503318030,3600,3600,3600,3595,3264
20230919,132100,16491583565,3595,3595,3600,3595,4880
20230919,132000,16474027635,3595,3595,3600,3595,1155
20230919,131900,16469875370,3595,3595,3595,3590,7521
20230919,131800,16442841505,3595,3595,3595,3590,2958
20230919,131700,16432207740,3595,3595,3595,3590,3324
20230919,131600,16420258485,3595,3595,3600,3595,11047
20230919,131500,16380544445,3595,3600,3600,3595,2479
20230919,131400,16371621330,3600,3595,3600,3595,4313
20230919,131300,16356095680,3595,3600,3600,3595,1546
20230919,131200,16350533630,3600,3600,3600,3595,5481
20230919,131100,16330802435,3600,3595,3600,3595,3600
20230919,131000,16317849270,3600,3600,3600,3595,14411
20230919,130900,16266041185,3600,3600,3600,3595,631
20230919,130800,16263771965,3600,3605,3605,3595,4093
20230919,130700,16249045745,3600,3600,3605,3595,1880
20230919,130600,16242280915,3600,3605,3605,3595,9293
20230919,130500,16208848520,3605,3605,3605,3600,2185
20230919,130400,16200975475,3605,3600,3605,3595,12969
20230919,130300,16154316085,3600,3600,3600,3595,3408
20230919,130200,16142050735,3600,3595,3605,3595,3040
20230919,130100,16131102585,3595,3605,3605,3595,11340
20230919,130000,16090306380,3605,3605,3605,3600,2745
20230919,125900,16080417760,3605,3595,3605,3590,4672
20230919,125800,16063604165,3590,3595,3595,3590,8821
20230919,125700,16031921680,3595,3600,3600,3590,4177
20230919,125600,16016904655,3595,3605,3605,3595,7234
20230919,125500,15990890660,3605,3600,3605,3600,4768
20230919,125400,15973725845,3600,3610,3610,3600,13198
20230919,125300,15926197055,3610,3610,3610,3605,5606
20230919,125200,15905979020,3605,3605,3610,3605,1567
20230919,125100,15900328745,3610,3615,3615,3605,3319
20230919,125000,15888347165,3610,3610,3615,3605,5796
20230919,124900,15867428810,3605,3610,3610,3605,2128
20230919,124800,15859754145,3605,3610,3615,3605,3013
20230919,124700,15848881795,3605,3610,3615,3600,9110
20230919,124600,15816024640,3610,3605,3610,3600,1557
20230919,124500,15810412230,3605,3615,3615,3605,12247
20230919,124400,15766193560,3615,3610,3615,3600,13648
20230919,124300,15716914480,3600,3595,3610,3580,24834
20230919,124200,15627634625,3600,3590,3600,3585,5933
20230919,124100,15606314085,3590,3585,3590,3585,6545
20230919,124000,15582841495,3585,3595,3595,3585,3391
20230919,123900,15570673605,3590,3590,3595,3590,7697
20230919,123800,15543027360,3590,3595,3595,3590,762
20230919,123700,15540289045,3595,3600,3600,3595,6803
20230919,123600,15515829145,3600,3600,3600,3595,4141
20230919,123500,15500930730,3595,3600,3600,3595,9313
20230919,123400,15467441005,3600,3595,3600,3590,13093
20230919,123300,15420390815,3595,3590,3595,3590,6429
20230919,123200,15397297120,3595,3590,3595,3590,5703
20230919,123100,15376810515,3590,3585,3590,3580,13971
20230919,123000,15326720395,3585,3580,3585,3580,1113
20230919,122900,15322733805,3585,3585,3585,3580,4390
20230919,122800,15307013310,3585,3585,3585,3580,3165
20230919,122700,15295678575,3585,3585,3585,3580,1470
20230919,122600,15290415145,3585,3580,3585,3580,5513
20230919,122500,15270677970,3580,3580,3585,3580,1769
20230919,122400,15264340945,3580,3580,3585,3575,15580
20230919,122300,15208565790,3580,3575,3580,3575,4528
20230919,122200,15192364780,3575,3580,3580,3575,9725
20230919,122100,15157591720,3575,3575,3580,3570,16671
20230919,122000,15098032715,3575,3575,3580,3575,14114
20230919,121900,15047569165,3580,3580,3580,3575,10375
20230919,121800,15010474395,3575,3580,3585,3575,27676
20230919,121700,14911464575,3585,3580,3585,3580,2791
20230919,121600,14901469195,3580,3580,3585,3580,22806
20230919,121500,14819823685,3580,3590,3590,3580,6254
20230919,121400,14797413305,3585,3590,3590,3585,5384
20230919,121300,14778108885,3585,3590,3590,3585,1805
20230919,121200,14771635575,3590,3590,3590,3585,5017
20230919,121100,14753634930,3590,3595,3595,3590,6245
20230919,121000,14731212430,3595,3595,3595,3590,4656
20230919,120900,14714474130,3595,3595,3595,3590,4057
20230919,120800,14699894215,3595,3590,3595,3590,10920
20230919,120700,14660644930,3595,3595,3595,3590,1962
20230919,120600,14653599020,3590,3590,3595,3590,2493
20230919,120500,14644647980,3595,3590,3595,3590,3279
20230919,120400,14632871875,3590,3585,3590,3585,11210
20230919,120300,14592639010,3590,3585,3590,3580,13788
20230919,120200,14543233155,3585,3585,3585,3575,4647
20230919,120100,14526602420,3585,3580,3585,3575,9635
20230919,120000,14492111090,3580,3575,3580,3570,8647
20230919,115900,14461201280,3575,3570,3575,3570,11521
20230919,115800,14420042550,3570,3575,3580,3570,38443
20230919,115700,14282604885,3580,3580,3585,3575,9839
20230919,115600,14247387200,3585,3585,3585,3580,10561
20230919,115500,14209559310,3580,3585,3585,3580,5306
20230919,115400,14190545060,3585,3585,3590,3580,17188
20230919,115300,14128916170,3585,3585,3590,3580,77151
20230919,115200,13852638405,3590,3590,3590,3585,8868
20230919,115100,13820845400,3590,3590,3590,3585,8907
20230919,115000,13788888070,3590,3585,3590,3585,19122
20230919,114900,13720335210,3585,3590,3595,3585,58291
20230919,114800,13511096780,3595,3590,3595,3590,5365
20230919,114700,13491833655,3595,3590,3595,3590,4302
20230919,114600,13476384675,3590,3590,3595,3590,8875
20230919,114500,13444518565,3595,3595,3595,3590,5482
20230919,114400,13424822390,3590,3595,3595,3590,12548
20230919,114300,13379772395,3595,3595,3595,3590,7125
20230919,114200,13354158710,3595,3595,3600,3590,12009
20230919,114100,13310986425,3600,3595,3600,3595,13013
20230919,114000,13264201625,3600,3600,3605,3595,3921
20230919,113900,13250088090,3600,3600,3605,3595,5616
20230919,113800,13229888865,3605,3600,3605,3595,8630
20230919,113700,13198842435,3600,3600,3600,3595,1213
20230919,113600,13194477125,3595,3600,3600,3595,3253
20230919,113500,13182771760,3600,3600,3600,3595,6952
20230919,113400,13157775670,3595,3600,3600,3595,10011
20230919,113300,13121784730,3600,3600,3605,3595,6934
20230919,113200,13096825005,3605,3600,3605,3600,55906
20230919,113100,12895543890,3605,3605,3610,3600,7203
20230919,113000,12869587070,3605,3605,3610,3605,12039
20230919,112900,12826176100,3605,3605,3610,3605,2709
20230919,112800,12816409195,3600,3605,3605,3600,10671
20230919,112700,12777966395,3600,3610,3610,3600,22136
20230919,112600,12698167950,3610,3605,3615,3605,5799
20230919,112500,12677237125,3610,3610,3615,3605,8605
20230919,112400,12646173395,3610,3610,3615,3605,7505
20230919,112300,12619091150,3610,3610,3615,3605,12808
20230919,112200,12572858095,3615,3610,3620,3610,3324
20230919,112100,12560853390,3610,3620,3620,3610,9401
20230919,112000,12526895315,3620,3615,3620,3615,880
20230919,111900,12523712040,3620,3615,3620,3610,967
20230919,111800,12520218035,3615,3620,3620,3610,2658
20230919,111700,12510606805,3615,3615,3620,3615,7656
20230919,111600,12482902870,3615,3615,3620,3615,2840
20230919,111500,12472634685,3615,3615,3615,3610,6509
20230919,111400,12449109290,3610,3615,3615,3610,5564
20230919,111300,12429011545,3615,3615,3620,3610,9953
20230919,111200,12393047575,3610,3620,3620,3610,3469
20230919,111100,12380506675,3615,3610,3620,3610,3568
20230919,111000,12367607175,3615,3615,3615,3610,5931
20230919,110900,12346176095,3615,3615,3620,3610,4386
20230919,110800,12330319590,3620,3615,3620,3615,6745
20230919,110700,12305933895,3615,3610,3615,3610,336
20230919,110600,12304719875,3610,3610,3610,3605,7947
20230919,110500,12276041205,3610,3610,3610,3605,10676
20230919,110400,12237524695,3610,3610,3610,3605,5343
20230919,110300,12218261235,3610,3610,3610,3605,5114
20230919,110200,12199817890,3610,3610,3610,3605,2840
20230919,110100,12189578100,3610,3610,3610,3605,13394
20230919,110000,12141285920,3610,3610,3610,3605,2730
20230919,105900,12131439745,3605,3605,3610,3605,6050
20230919,105800,12109624080,3605,3610,3610,3605,3131
20230919,105700,12098324910,3610,3605,3610,3605,4950
20230919,105600,12080477905,3605,3605,3610,3605,18047
20230919,105500,12015418420,3605,3615,3615,3605,18190
20230919,105400,11949802340,3610,3615,3620,3610,5609
20230919,105300,11929526280,3615,3615,3620,3610,5758
20230919,105200,11908714415,3615,3615,3615,3610,3573
20230919,105100,11895808365,3605,3605,3615,3605,9856
20230919,105000,11860232385,3610,3600,3610,3600,6845
20230919,104900,11835559300,3605,3600,3605,3600,2164
20230919,104800,11827760030,3600,3605,3605,3600,5849
20230919,104700,11806691960,3610,3605,3610,3600,7156
20230919,104600,11780899530,3605,3605,3605,3600,6670
20230919,104500,11756865960,3605,3600,3605,3600,5485
20230919,104400,11737100350,3605,3605,3605,3600,6303
20230919,104300,11714384810,3600,3605,3605,3600,12190
20230919,104200,11670498490,3600,3605,3605,3600,10665
20230919,104100,11632062360,3605,3600,3605,3600,1891
20230919,104000,11625254725,3605,3605,3605,3600,13413
20230919,103900,11576967260,3600,3600,3605,3600,4188
20230919,103800,11561881920,3600,3600,3605,3600,1432
20230919,103700,11556724945,3590,3600,3605,3590,46714
20230919,103600,11388714695,3600,3595,3600,3595,1406
20230919,103500,11383659315,3595,3595,3600,3590,7543
20230919,103400,11356548345,3595,3595,3600,3590,19751
20230919,103300,11285565720,3595,3600,3600,3595,10428
20230919,103200,11248067140,3600,3595,3600,3595,2623
20230919,103100,11238632995,3595,3595,3595,3590,10140
20230919,103000,11202189150,3595,3595,3600,3590,9094
20230919,102900,11169499130,3595,3595,3595,3590,14618
20230919,102800,11117005145,3595,3600,3600,3590,25809
20230919,102700,11024229555,3600,3595,3600,3595,4878
20230919,102600,11006688080,3595,3595,3600,3595,9516
20230919,102500,10972477770,3600,3595,3600,3595,4513
20230919,102400,10956250795,3595,3595,3600,3590,9300
20230919,102300,10922823215,3590,3595,3600,3590,34075
20230919,102200,10800448360,3600,3600,3600,3595,19035
20230919,102100,10732005775,3600,3600,3600,3595,6700
20230919,102000,10707905575,3595,3600,3600,3595,20668
20230919,101900,10633582535,3600,3600,3605,3595,36962
20230919,101800,10500612375,3600,3600,3600,3595,12167
20230919,101700,10456820425,3600,3600,3600,3595,9708
20230919,101600,10421882180,3600,3605,3610,3595,40628
20230919,101500,10275631170,3605,3610,3615,3605,6092
20230919,101400,10253644895,3610,3615,3615,3610,11707
20230919,101300,10211357970,3615,3615,3615,3610,3052
20230919,101200,10200331490,3615,3605,3620,3600,23516
20230919,101100,10115488305,3600,3600,3600,3595,90619
20230919,101000,9789402520,3595,3600,3605,3595,75907
20230919,100900,9516238845,3600,3600,3605,3600,37526
20230919,100800,9381137955,3605,3605,3605,3600,34146
20230919,100700,9258192265,3605,3605,3605,3600,17541
20230919,100600,9194972505,3600,3605,3605,3600,18785
20230919,100500,9127309340,3605,3600,3610,3600,22300
20230919,100400,9046941020,3600,3615,3620,3600,127083
20230919,100300,8588280945,3620,3615,3620,3615,6017
20230919,100200,8566511920,3620,3620,3620,3615,17886
20230919,100100,8501849950,3620,3620,3620,3615,16738
20230919,100000,8441294800,3620,3620,3620,3615,7307
20230919,095900,8414849375,3620,3620,3625,3615,7499
20230919,095800,8387705155,3620,3620,3620,3615,21098
20230919,095700,8311388505,3620,3620,3625,3615,13843
20230919,095600,8261301470,3620,3620,3625,3620,26192
20230919,095500,8166391970,3620,3625,3625,3620,18931
20230919,095400,8097821330,3625,3620,3625,3620,10141
20230919,095300,8061082580,3625,3625,3625,3620,11299
20230919,095200,8020134855,3625,3630,3630,3625,8731
20230919,095100,7988480180,3625,3630,3635,3615,78472
20230919,095000,7704005140,3630,3635,3640,3625,22205
20230919,094900,7623365345,3635,3640,3640,3635,8543
20230919,094800,7592291235,3640,3640,3650,3635,22796
20230919,094700,7509311835,3645,3655,3660,3640,25202
20230919,094600,7417324390,3660,3670,3670,3660,35685
20230919,094500,7286678050,3670,3680,3680,3665,36670
20230919,094400,7152062955,3680,3690,3690,3670,48449
20230919,094300,6973669745,3690,3685,3700,3670,66017
20230919,094200,6730444375,3685,3675,3685,3670,36534
20230919,094100,6596046630,3670,3655,3675,3650,29915
20230919,094000,6486320360,3655,3655,3660,3640,25265
20230919,093900,6394098590,3660,3650,3665,3640,40891
20230919,093800,6244729885,3645,3645,3645,3640,10868
20230919,093700,6205122510,3645,3645,3650,3640,7618
20230919,093600,6177367605,3645,3620,3650,3615,70738
20230919,093500,5920033220,3620,3620,3625,3610,47217
20230919,093400,5749254590,3625,3625,3625,3615,20671
20230919,093300,5674419295,3625,3625,3625,3620,11137
20230919,093200,5634093155,3625,3630,3630,3620,18171
20230919,093100,5568235295,3630,3635,3635,3625,20584
20230919,093000,5493549195,3630,3640,3640,3630,18192
20230919,092900,5427439565,3635,3635,3640,3635,8999
20230919,092800,5394717125,3640,3640,3640,3635,7261
20230919,092700,5368314145,3640,3640,3640,3635,9013
20230919,092600,5335546400,3635,3640,3640,3635,5244
20230919,092500,5316475535,3635,3645,3645,3635,11992
20230919,092400,5272795195,3645,3625,3645,3625,34249
20230919,092300,5148275645,3625,3630,3630,3620,50078
20230919,092200,4966754035,3630,3635,3640,3625,35861
20230919,092100,4836544990,3640,3645,3645,3635,34601
20230919,092000,4710589490,3645,3650,3650,3640,27327
20230919,091900,4611014240,3640,3620,3645,3620,51531
20230919,091800,4423783300,3620,3605,3630,3595,126744
20230919,091700,3966429905,3605,3630,3640,3590,197167
20230919,091600,3253650145,3630,3640,3640,3625,48525
20230919,091500,3077553610,3640,3650,3650,3630,80395
20230919,091400,2784927080,3645,3665,3665,3645,60086
20230919,091300,2565409145,3665,3650,3675,3645,88659
20230919,091200,2240802055,3650,3660,3660,3645,76540
20230919,091100,1961239425,3660,3670,3670,3660,41078
20230919,091000,1810786775,3670,3690,3690,3670,75622
20230919,090900,1532405395,3690,3700,3705,3685,39956
20230919,090800,1384778855,3705,3715,3715,3695,43385
20230919,090700,1224004095,3715,3715,3715,3710,17935
20230919,090600,1157410135,3715,3720,3720,3705,42337
20230919,090500,1000272165,3715,3710,3720,3710,34015
20230919,090400,873820270,3715,3705,3720,3705,38756
20230919,090300,730041550,3705,3710,3710,3700,13775
20230919,090200,679014335,3710,3685,3715,3685,53927
20230919,090100,479704690,3690,3685,3690,3685,19482
20230919,090000,407891075,3680,3685,3700,3680,107163