stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230920,183300,31520661275,3385,3385,3385,3385,135268
20230920,183200,31520661275,3385,3385,3385,3385,0
20230920,183100,31520661275,3385,3385,3385,3385,0
20230920,183000,31520661275,3385,3385,3385,3385,0
20230920,182900,31520661275,3385,3385,3385,3385,0
20230920,182800,31520661275,3385,3385,3385,3385,0
20230920,182700,31520661275,3385,3385,3385,3385,0
20230920,182600,31520661275,3385,3385,3385,3385,0
20230920,182500,31520661275,3385,3385,3385,3385,0
20230920,182400,31520661275,3385,3385,3385,3385,0
20230920,182300,31520661275,3385,3385,3385,3385,0
20230920,182200,31520661275,3385,3385,3385,3385,0
20230920,182100,31520661275,3385,3385,3385,3385,0
20230920,182000,31520661275,3385,3385,3385,3385,0
20230920,181900,31520661275,3385,3385,3385,3385,0
20230920,181800,31520661275,3385,3385,3385,3385,0
20230920,181700,31520661275,3385,3385,3385,3385,0
20230920,181600,31520661275,3385,3385,3385,3385,0
20230920,181500,31520661275,3385,3385,3385,3385,0
20230920,181400,31520661275,3385,3385,3385,3385,0
20230920,181300,31520661275,3385,3385,3385,3385,0
20230920,181200,31520661275,3385,3385,3385,3385,0
20230920,181100,31520661275,3385,3385,3385,3385,0
20230920,181000,31520661275,3385,3385,3385,3385,0
20230920,180900,31520661275,3385,3385,3385,3385,0
20230920,180800,31520661275,3385,3385,3385,3385,0
20230920,180700,31520661275,3385,3385,3385,3385,0
20230920,180600,31520661275,3385,3385,3385,3385,0
20230920,180500,31520661275,3385,3385,3385,3385,0
20230920,180400,31520661275,3385,3385,3385,3385,0
20230920,180300,31520661275,3385,3385,3385,3385,135268
20230920,180200,31520661275,3385,3385,3385,3385,0
20230920,180100,31520661275,3385,3385,3385,3385,0
20230920,180000,31520661275,3385,3385,3385,3385,0
20230920,175900,31520661275,3385,3385,3385,3385,0
20230920,175800,31520661275,3385,3385,3385,3385,0
20230920,175700,31520661275,3385,3385,3385,3385,0
20230920,175600,31520661275,3385,3385,3385,3385,0
20230920,175500,31520661275,3385,3385,3385,3385,0
20230920,175400,31520661275,3385,3385,3385,3385,0
20230920,175300,31520661275,3385,3385,3385,3385,0
20230920,175200,31520661275,3385,3385,3385,3385,0
20230920,175100,31520661275,3385,3385,3385,3385,0
20230920,175000,31520661275,3385,3385,3385,3385,0
20230920,174900,31520661275,3385,3385,3385,3385,0
20230920,174800,31520661275,3385,3385,3385,3385,0
20230920,174700,31520661275,3385,3385,3385,3385,0
20230920,174600,31520661275,3385,3385,3385,3385,0
20230920,174500,31520661275,3385,3385,3385,3385,0
20230920,174400,31520661275,3385,3385,3385,3385,0
20230920,174300,31520661275,3385,3385,3385,3385,0
20230920,174200,31520661275,3385,3385,3385,3385,0
20230920,174100,31520661275,3385,3385,3385,3385,0
20230920,174000,31520661275,3385,3385,3385,3385,0
20230920,173900,31520661275,3385,3385,3385,3385,0
20230920,173800,31520661275,3385,3385,3385,3385,0
20230920,173700,31520661275,3385,3385,3385,3385,0
20230920,173600,31520661275,3385,3385,3385,3385,0
20230920,173500,31520661275,3385,3385,3385,3385,0
20230920,173400,31520661275,3385,3385,3385,3385,0
20230920,173300,31520661275,3385,3385,3385,3385,135268
20230920,173200,31520661275,3385,3385,3385,3385,0
20230920,173100,31520661275,3385,3385,3385,3385,0
20230920,173000,31520661275,3385,3385,3385,3385,0
20230920,172900,31520661275,3385,3385,3385,3385,0
20230920,172800,31520661275,3385,3385,3385,3385,0
20230920,172700,31520661275,3385,3385,3385,3385,0
20230920,172600,31520661275,3385,3385,3385,3385,0
20230920,172500,31520661275,3385,3385,3385,3385,0
20230920,172400,31520661275,3385,3385,3385,3385,0
20230920,172300,31520661275,3385,3385,3385,3385,0
20230920,172200,31520661275,3385,3385,3385,3385,0
20230920,172100,31520661275,3385,3385,3385,3385,0
20230920,172000,31520661275,3385,3385,3385,3385,0
20230920,171900,31520661275,3385,3385,3385,3385,0
20230920,171800,31520661275,3385,3385,3385,3385,0
20230920,171700,31520661275,3385,3385,3385,3385,0
20230920,171600,31520661275,3385,3385,3385,3385,0
20230920,171500,31520661275,3385,3385,3385,3385,0
20230920,171400,31520661275,3385,3385,3385,3385,0
20230920,171300,31520661275,3385,3385,3385,3385,0
20230920,171200,31520661275,3385,3385,3385,3385,0
20230920,171100,31520661275,3385,3385,3385,3385,0
20230920,171000,31520661275,3385,3385,3385,3385,0
20230920,170900,31520661275,3385,3385,3385,3385,0
20230920,170800,31520661275,3385,3385,3385,3385,0
20230920,170700,31520661275,3385,3385,3385,3385,0
20230920,170600,31520661275,3385,3385,3385,3385,0
20230920,170500,31520661275,3385,3385,3385,3385,0
20230920,170400,31520661275,3385,3385,3385,3385,0
20230920,170300,31520661275,3385,3385,3385,3385,135268
20230920,170200,31520661275,3385,3385,3385,3385,0
20230920,170100,31520661275,3385,3385,3385,3385,0
20230920,170000,31520661275,3385,3385,3385,3385,0
20230920,165900,31520661275,3385,3385,3385,3385,0
20230920,165800,31520661275,3385,3385,3385,3385,0
20230920,165700,31520661275,3385,3385,3385,3385,0
20230920,165600,31520661275,3385,3385,3385,3385,0
20230920,165500,31520661275,3385,3385,3385,3385,0
20230920,165400,31520661275,3385,3385,3385,3385,0
20230920,165300,31520661275,3385,3385,3385,3385,0
20230920,165200,31520661275,3385,3385,3385,3385,0
20230920,165100,31520661275,3385,3385,3385,3385,0
20230920,165000,31520661275,3385,3385,3385,3385,0
20230920,164900,31520661275,3385,3385,3385,3385,0
20230920,164800,31520661275,3385,3385,3385,3385,0
20230920,164700,31520661275,3385,3385,3385,3385,0
20230920,164600,31520661275,3385,3385,3385,3385,0
20230920,164500,31520661275,3385,3385,3385,3385,0
20230920,164400,31520661275,3385,3385,3385,3385,0
20230920,164300,31520661275,3385,3385,3385,3385,0
20230920,164200,31520661275,3385,3385,3385,3385,0
20230920,164100,31520661275,3385,3385,3385,3385,0
20230920,164000,31520661275,3385,3385,3385,3385,0
20230920,163900,31520661275,3385,3385,3385,3385,0
20230920,163800,31520661275,3385,3385,3385,3385,0
20230920,163700,31520661275,3385,3385,3385,3385,0
20230920,163600,31520661275,3385,3385,3385,3385,0
20230920,163500,31520661275,3385,3385,3385,3385,0
20230920,163400,31520661275,3385,3385,3385,3385,0
20230920,163300,31520661275,3385,3385,3385,3385,135268
20230920,163200,31520661275,3385,3385,3385,3385,0
20230920,163100,31520661275,3385,3385,3385,3385,0
20230920,163000,31520661275,3385,3385,3385,3385,0
20230920,162900,31520661275,3385,3385,3385,3385,0
20230920,162800,31520661275,3385,3385,3385,3385,0
20230920,162700,31520661275,3385,3385,3385,3385,0
20230920,162600,31520661275,3385,3385,3385,3385,0
20230920,162500,31520661275,3385,3385,3385,3385,0
20230920,162400,31520661275,3385,3385,3385,3385,0
20230920,162300,31520661275,3385,3385,3385,3385,0
20230920,162200,31520661275,3385,3385,3385,3385,0
20230920,162100,31520661275,3385,3385,3385,3385,0
20230920,162000,31520661275,3385,3385,3385,3385,0
20230920,161900,31520661275,3385,3385,3385,3385,0
20230920,161800,31520661275,3385,3385,3385,3385,0
20230920,161700,31520661275,3385,3385,3385,3385,0
20230920,161600,31520661275,3385,3385,3385,3385,0
20230920,161500,31520661275,3385,3385,3385,3385,0
20230920,161400,31520661275,3385,3385,3385,3385,0
20230920,161300,31520661275,3385,3385,3385,3385,0
20230920,161200,31520661275,3385,3385,3385,3385,0
20230920,161100,31520661275,3385,3385,3385,3385,0
20230920,161000,31520661275,3385,3385,3385,3385,0
20230920,160900,31520661275,3385,3385,3385,3385,0
20230920,160800,31520661275,3385,3385,3385,3385,0
20230920,160700,31520661275,3385,3385,3385,3385,0
20230920,160600,31520661275,3385,3385,3385,3385,0
20230920,160500,31520661275,3385,3385,3385,3385,0
20230920,160400,31520661275,3385,3385,3385,3385,0
20230920,160300,31520661275,3385,3385,3385,3385,135268
20230920,160200,31520661275,3385,3385,3385,3385,0
20230920,160100,31520661275,3385,3385,3385,3385,0
20230920,160000,31520661275,3385,3385,3385,3385,0
20230920,155900,31520661275,3385,3385,3385,3385,0
20230920,155800,31520661275,3385,3385,3385,3385,0
20230920,155700,31520661275,3385,3385,3385,3385,0
20230920,155600,31520661275,3385,3385,3385,3385,0
20230920,155500,31520661275,3385,3385,3385,3385,0
20230920,155400,31520661275,3385,3385,3385,3385,0
20230920,155300,31520661275,3385,3385,3385,3385,0
20230920,155200,31520661275,3385,3385,3385,3385,0
20230920,155100,31520661275,3385,3385,3385,3385,0
20230920,155000,31520661275,3385,3385,3385,3385,0
20230920,154900,31520661275,3385,3385,3385,3385,0
20230920,154800,31520661275,3385,3385,3385,3385,0
20230920,154700,31520661275,3385,3385,3385,3385,0
20230920,154600,31520661275,3385,3385,3385,3385,0
20230920,154500,31520661275,3385,3385,3385,3385,0
20230920,154400,31520661275,3385,3385,3385,3385,0
20230920,154300,31520661275,3385,3385,3385,3385,0
20230920,154200,31520661275,3385,3385,3385,3385,0
20230920,154100,31520661275,3385,3385,3385,3385,0
20230920,154000,31520661275,3385,3385,3385,3385,0
20230920,153900,31520661275,3385,3385,3385,3385,0
20230920,153800,31520661275,3385,3385,3385,3385,0
20230920,153700,31520661275,3385,3385,3385,3385,0
20230920,153600,31520661275,3385,3385,3385,3385,0
20230920,153500,31520661275,3385,3385,3385,3385,0
20230920,153400,31520661275,3385,3385,3385,3385,0
20230920,153300,31520661275,3385,3385,3385,3385,135268
20230920,153200,31520661275,3385,3385,3385,3385,0
20230920,153100,31520661275,3385,3385,3385,3385,0
20230920,153000,31520661275,3385,3385,3385,3385,135268
20230920,152900,31062779095,3375,3375,3375,3375,0
20230920,152800,31062779095,3375,3375,3375,3375,0
20230920,152700,31062779095,3375,3375,3375,3375,0
20230920,152600,31062779095,3375,3375,3375,3375,0
20230920,152500,31062779095,3375,3375,3375,3375,0
20230920,152400,31062779095,3375,3375,3375,3375,0
20230920,152300,31062779095,3375,3375,3375,3375,0
20230920,152200,31062779095,3375,3375,3375,3375,0
20230920,152100,31062779095,3375,3375,3375,3375,0
20230920,152000,31062779095,3375,3375,3375,3375,0
20230920,151900,31062779095,3375,3375,3380,3375,43450
20230920,151800,30916027265,3370,3375,3380,3370,31132
20230920,151700,30811020375,3375,3365,3375,3365,13529
20230920,151600,30765437045,3370,3370,3375,3365,16738
20230920,151500,30709005245,3375,3375,3375,3370,22406
20230920,151400,30633445280,3375,3370,3375,3365,19438
20230920,151300,30567951025,3370,3370,3375,3365,11153
20230920,151200,30530358345,3375,3375,3380,3365,24056
20230920,151100,30449294710,3375,3380,3385,3365,47700
20230920,151000,30288485135,3380,3380,3385,3375,16896
20230920,150900,30231381295,3380,3380,3380,3375,15243
20230920,150800,30179898195,3375,3380,3385,3370,28413
20230920,150700,30083886175,3385,3385,3385,3375,33062
20230920,150600,29972134035,3385,3385,3390,3380,17832
20230920,150500,29911772790,3390,3390,3390,3385,5289
20230920,150400,29893856280,3390,3395,3395,3385,10474
20230920,150300,29858361670,3390,3395,3395,3390,14902
20230920,150200,29807803060,3395,3395,3395,3390,15944
20230920,150100,29753686150,3395,3390,3395,3385,19608
20230920,150000,29687196110,3390,3390,3395,3385,17932
20230920,145900,29626389780,3390,3390,3390,3385,9971
20230920,145800,29592604035,3390,3390,3395,3385,37707
20230920,145700,29464819515,3395,3390,3395,3385,13980
20230920,145600,29417425480,3390,3385,3390,3385,6491
20230920,145500,29395423810,3385,3390,3390,3380,4265
20230920,145400,29380980630,3390,3380,3390,3380,31039
20230920,145300,29275883510,3385,3380,3385,3375,15835
20230920,145200,29222338580,3380,3380,3385,3375,12913
20230920,145100,29178692345,3375,3370,3380,3370,16941
20230920,145000,29121539800,3375,3375,3375,3370,23143
20230920,144900,29043487695,3375,3375,3375,3370,14463
20230920,144800,28994686385,3375,3375,3375,3370,11179
20230920,144700,28956972710,3375,3380,3380,3370,27528
20230920,144600,28864076715,3380,3380,3380,3375,7292
20230920,144500,28839444895,3380,3375,3380,3370,13997
20230920,144400,28792204560,3375,3375,3380,3370,11610
20230920,144300,28753022865,3370,3370,3375,3370,23284
20230920,144200,28674488560,3365,3365,3370,3365,14522
20230920,144100,28625601130,3370,3365,3370,3360,5744
20230920,144000,28606281875,3370,3365,3370,3360,15483
20230920,143900,28554169740,3360,3370,3375,3360,42265
20230920,143800,28411921540,3370,3365,3375,3360,32624
20230920,143700,28302053740,3365,3350,3365,3350,15772
20230920,143600,28249170315,3345,3340,3350,3335,34943
20230920,143500,28132379280,3340,3340,3345,3335,25643
20230920,143400,28046772195,3340,3345,3345,3335,18024
20230920,143300,27986594140,3340,3340,3345,3335,22112
20230920,143200,27912755320,3345,3340,3345,3335,15200
20230920,143100,27861987220,3340,3340,3345,3335,36127
20230920,143000,27741306260,3345,3345,3345,3340,23743
20230920,142900,27661963450,3345,3335,3350,3335,20451
20230920,142800,27593590970,3345,3340,3345,3325,94946
20230920,142700,27277115830,3340,3365,3365,3335,256942
20230920,142600,26416111220,3365,3365,3365,3360,12868
20230920,142500,26372811600,3365,3365,3370,3360,9252
20230920,142400,26341675895,3365,3370,3370,3365,19497
20230920,142300,26276058840,3370,3375,3375,3370,39987
20230920,142200,26141256505,3375,3370,3375,3365,21105
20230920,142100,26070079545,3370,3365,3370,3360,24913
20230920,142000,25986252110,3365,3360,3365,3360,24015
20230920,141900,25905547995,3365,3375,3375,3360,75851
20230920,141800,25650225555,3370,3370,3375,3370,31913
20230920,141700,25542622930,3370,3375,3375,3370,62701
20230920,141600,25331311615,3370,3375,3380,3370,46641
20230920,141500,25174075655,3380,3380,3380,3375,54918
20230920,141400,24988712860,3380,3380,3385,3375,86627
20230920,141300,24695934795,3380,3390,3390,3380,51548
20230920,141200,24521520330,3385,3390,3390,3385,19834
20230920,141100,24454350790,3390,3395,3395,3385,50281
20230920,141000,24283915360,3395,3395,3395,3390,9094
20230920,140900,24253075555,3395,3395,3395,3390,66781
20230920,140800,24026674500,3395,3395,3395,3390,19673
20230920,140700,23959897570,3390,3395,3400,3390,46029
20230920,140600,23803602985,3400,3395,3400,3395,17710
20230920,140500,23743452915,3400,3400,3405,3395,68987
20230920,140400,23508895545,3405,3400,3405,3400,13299
20230920,140300,23463654740,3400,3405,3405,3400,39229
20230920,140200,23330255095,3405,3405,3405,3400,9480
20230920,140100,23297998095,3405,3405,3405,3400,5468
20230920,140000,23279400105,3400,3405,3405,3400,22583
20230920,135900,23202599250,3405,3400,3405,3400,10555
20230920,135800,23166697130,3405,3400,3405,3400,2474
20230920,135700,23158277195,3405,3400,3405,3400,8325
20230920,135600,23129963840,3405,3405,3405,3400,19491
20230920,135500,23063666700,3400,3410,3410,3400,13268
20230920,135400,23018508360,3410,3405,3410,3405,6856
20230920,135300,22995158910,3405,3405,3410,3405,15329
20230920,135200,22942954680,3410,3410,3410,3405,64396
20230920,135100,22723686080,3405,3410,3415,3405,9647
20230920,135000,22690793995,3410,3410,3415,3410,19616
20230920,134900,22623885570,3410,3410,3415,3410,2099
20230920,134800,22616725280,3410,3415,3415,3410,6004
20230920,134700,22596237870,3415,3420,3420,3415,7269
20230920,134600,22571411250,3415,3415,3415,3410,44362
20230920,134500,22420035885,3415,3415,3415,3410,2329
20230920,134400,22412088015,3410,3415,3415,3410,4746
20230920,134300,22395892890,3415,3415,3415,3410,951
20230920,134200,22392645605,3415,3415,3420,3410,7638
20230920,134100,22366562040,3415,3415,3420,3415,5505
20230920,134000,22347749555,3420,3420,3420,3415,6175
20230920,133900,22326640600,3420,3420,3420,3415,3702
20230920,133800,22313983900,3420,3415,3420,3415,5586
20230920,133700,22294902260,3415,3415,3415,3410,1218
20230920,133600,22290748505,3415,3415,3415,3410,3925
20230920,133500,22277344735,3415,3415,3415,3410,18582
20230920,133400,22213899615,3415,3410,3415,3410,3453
20230920,133300,22202110960,3415,3415,3415,3410,5474
20230920,133200,22183433420,3410,3415,3415,3410,11870
20230920,133100,22142948415,3415,3415,3415,3410,10161
20230920,133000,22108290245,3410,3410,3415,3410,3820
20230920,132900,22095261405,3410,3415,3415,3410,2068
20230920,132800,22088209270,3415,3415,3415,3410,6915
20230920,132700,22064619640,3410,3415,3415,3410,14900
20230920,132600,22013786640,3415,3415,3415,3410,14691
20230920,132500,21963621025,3410,3410,3415,3410,7945
20230920,132400,21936506835,3410,3410,3415,3410,5889
20230920,132300,21916423570,3410,3410,3410,3405,2660
20230920,132200,21907353970,3410,3415,3415,3410,3230
20230920,132100,21896337170,3415,3405,3415,3405,6804
20230920,132000,21873134550,3405,3405,3410,3405,6113
20230920,131900,21852302970,3410,3410,3410,3405,7244
20230920,131800,21827600985,3415,3415,3415,3410,7734
20230920,131700,21801197665,3415,3410,3415,3405,6012
20230920,131600,21780701890,3410,3410,3415,3405,6864
20230920,131500,21757298140,3415,3410,3415,3410,2720
20230920,131400,21748014060,3415,3410,3415,3410,9365
20230920,131300,21716078305,3415,3415,3415,3410,7306
20230920,131200,21691162530,3415,3410,3415,3410,3934
20230920,131100,21677732575,3410,3410,3415,3410,16110
20230920,131000,21622797435,3410,3405,3410,3405,23578
20230920,130900,21542427965,3405,3410,3410,3405,6322
20230920,130800,21520891835,3410,3410,3410,3405,7421
20230920,130700,21495603285,3410,3410,3410,3405,4223
20230920,130600,21481214740,3410,3405,3410,3405,1082
20230920,130500,21477527830,3405,3410,3410,3405,13749
20230920,130400,21430694935,3405,3410,3410,3405,6563
20230920,130300,21408341285,3410,3405,3410,3405,10770
20230920,130200,21371645570,3410,3405,3410,3405,7037
20230920,130100,21347666850,3405,3405,3410,3405,2744
20230920,130000,21338314760,3405,3410,3410,3405,4533
20230920,125900,21322878200,3410,3405,3410,3405,9257
20230920,125800,21291349215,3405,3405,3410,3405,9932
20230920,125700,21257496275,3405,3410,3410,3405,3262
20230920,125600,21246379060,3410,3410,3410,3405,4923
20230920,125500,21229613070,3405,3410,3410,3405,11157
20230920,125400,21191617840,3410,3405,3410,3405,19441
20230920,125300,21125381080,3405,3405,3410,3405,8787
20230920,125200,21095459855,3405,3405,3410,3405,12537
20230920,125100,21052768100,3405,3405,3410,3405,6929
20230920,125000,21029172090,3405,3410,3410,3405,4158
20230920,124900,21015008425,3410,3405,3410,3405,2660
20230920,124800,21005941740,3410,3415,3415,3405,9738
20230920,124700,20972742525,3410,3415,3415,3410,803
20230920,124600,20970002785,3415,3410,3415,3410,8187
20230920,124500,20942078550,3410,3410,3415,3410,4531
20230920,124400,20926625830,3415,3405,3415,3405,18340
20230920,124300,20864066020,3405,3410,3410,3405,7423
20230920,124200,20838760635,3410,3415,3415,3405,3431
20230920,124100,20827060170,3415,3410,3415,3410,2782
20230920,124000,20817573140,3410,3415,3415,3410,4289
20230920,123900,20802933030,3415,3410,3415,3405,1926
20230920,123800,20796361905,3410,3410,3415,3405,9734
20230920,123700,20763173250,3410,3405,3410,3405,512
20230920,123600,20761427340,3410,3410,3410,3405,3683
20230920,123500,20748881370,3410,3410,3410,3405,3797
20230920,123400,20735944895,3410,3405,3410,3405,3530
20230920,123300,20723912255,3405,3410,3410,3405,2213
20230920,123200,20716371435,3410,3405,3410,3405,2416
20230920,123100,20708140705,3410,3405,3410,3405,3184
20230920,123000,20697294000,3405,3405,3410,3405,1085
20230920,122900,20693598890,3410,3400,3410,3400,3519
20230920,122800,20681608265,3400,3405,3405,3400,5991
20230920,122700,20661218340,3405,3405,3405,3400,16271
20230920,122600,20605821835,3405,3410,3410,3405,5051
20230920,122500,20588605555,3405,3410,3410,3405,12268
20230920,122400,20546803755,3410,3410,3410,3405,6353
20230920,122300,20525165025,3405,3410,3410,3405,7043
20230920,122200,20501154340,3410,3405,3410,3405,3298
20230920,122100,20489909835,3405,3410,3410,3405,2676
20230920,122000,20480787985,3410,3405,3410,3405,5276
20230920,121900,20462808270,3405,3410,3410,3405,8180
20230920,121800,20434954100,3410,3410,3410,3405,16588
20230920,121700,20378457215,3410,3415,3415,3410,15378
20230920,121600,20326017900,3415,3415,3415,3410,6613
20230920,121500,20303458685,3415,3410,3415,3410,8131
20230920,121400,20275724160,3410,3410,3415,3410,4511
20230920,121300,20260330770,3415,3410,3415,3405,24297
20230920,121200,20177519250,3410,3405,3410,3405,1360
20230920,121100,20172883460,3410,3410,3410,3405,5741
20230920,121000,20153308200,3410,3410,3410,3405,3944
20230920,120900,20139869210,3410,3410,3410,3410,4805
20230920,120800,20123484160,3410,3405,3410,3405,5239
20230920,120700,20105638625,3405,3405,3410,3400,14579
20230920,120600,20055998610,3405,3400,3405,3400,14158
20230920,120500,20007818795,3400,3400,3405,3400,4183
20230920,120400,19993584600,3400,3405,3405,3400,3369
20230920,120300,19982125050,3405,3405,3405,3400,4456
20230920,120200,19966953975,3405,3405,3405,3400,7733
20230920,120100,19940648470,3405,3405,3405,3400,7974
20230920,120000,19913528235,3405,3400,3405,3400,12025
20230920,115900,19872596750,3400,3405,3405,3400,23339
20230920,115800,19793243855,3400,3405,3410,3400,12451
20230920,115700,19750847045,3410,3410,3410,3405,4518
20230920,115600,19735459810,3410,3410,3410,3405,2657
20230920,115500,19726406400,3410,3405,3410,3405,7399
20230920,115400,19701202590,3405,3410,3410,3405,5832
20230920,115300,19681341630,3410,3405,3410,3405,2002
20230920,115200,19674523190,3410,3410,3410,3405,1106
20230920,115100,19670755720,3405,3405,3410,3400,3330
20230920,115000,19659416710,3405,3405,3405,3400,5641
20230920,114900,19640214320,3405,3405,3410,3405,9044
20230920,114800,19609414470,3405,3405,3405,3400,4163
20230920,114700,19595248205,3405,3405,3410,3405,8822
20230920,114600,19565209185,3405,3410,3410,3405,5335
20230920,114500,19547037610,3410,3410,3410,3405,5028
20230920,114400,19529908185,3410,3405,3410,3405,3597
20230920,114300,19517648790,3405,3410,3410,3405,9868
20230920,114200,19484031475,3405,3410,3410,3405,951
20230920,114100,19480792565,3405,3405,3410,3405,5516
20230920,114000,19462008450,3410,3410,3410,3405,1936
20230920,113900,19455411235,3405,3410,3410,3405,6977
20230920,113800,19431653680,3405,3410,3410,3405,2783
20230920,113700,19422168275,3410,3410,3410,3405,3729
20230920,113600,19409459425,3410,3405,3410,3405,5817
20230920,113500,19389625490,3410,3405,3410,3400,4957
20230920,113400,19372749260,3405,3410,3410,3405,29702
20230920,113300,19271607310,3410,3405,3410,3405,3403
20230920,113200,19260006495,3405,3405,3410,3405,4714
20230920,113100,19243936665,3410,3405,3410,3405,6159
20230920,113000,19222942520,3410,3405,3410,3405,4130
20230920,112900,19208873090,3405,3405,3410,3405,5811
20230920,112800,19189084030,3405,3405,3410,3405,12211
20230920,112700,19147500060,3410,3405,3410,3400,5776
20230920,112600,19127828245,3405,3405,3405,3400,2298
20230920,112500,19120008975,3405,3405,3405,3400,9173
20230920,112400,19088797315,3405,3400,3410,3400,9231
20230920,112300,19057385240,3410,3410,3415,3405,23060
20230920,112200,18978856765,3415,3410,3415,3405,6960
20230920,112100,18955123240,3410,3410,3415,3405,10225
20230920,112000,18920264985,3410,3405,3410,3405,7076
20230920,111900,18896159265,3410,3405,3410,3405,4775
20230920,111800,18879883125,3405,3405,3415,3405,18586
20230920,111700,18816513725,3405,3410,3410,3405,5953
20230920,111600,18796234945,3410,3410,3410,3405,2199
20230920,111500,18788740520,3410,3405,3410,3405,2246
20230920,111400,18781090670,3405,3410,3410,3405,2199
20230920,111300,18773600500,3410,3410,3410,3405,9160
20230920,111200,18742376560,3415,3410,3415,3410,9249
20230920,111100,18710832895,3410,3410,3410,3405,10964
20230920,111000,18673476415,3405,3410,3410,3405,4207
20230920,110900,18659138710,3405,3410,3410,3405,11033
20230920,110800,18621544200,3410,3410,3410,3405,8320
20230920,110700,18593194440,3405,3410,3415,3405,54499
20230920,110600,18407447000,3415,3415,3415,3410,3214
20230920,110500,18396475350,3415,3420,3420,3415,16703
20230920,110400,18339408270,3420,3415,3420,3415,5231
20230920,110300,18321522450,3420,3415,3420,3415,4179
20230920,110200,18307237590,3415,3420,3425,3415,45698
20230920,110100,18151151225,3420,3420,3420,3415,15069
20230920,110000,18099620450,3415,3420,3420,3415,9159
20230920,105900,18068322820,3420,3415,3420,3415,10705
20230920,105800,18031723780,3415,3420,3420,3415,2040
20230920,105700,18024750810,3415,3420,3420,3415,1469
20230920,105600,18019730120,3420,3420,3420,3415,8190
20230920,105500,17991741475,3415,3415,3420,3415,8582
20230920,105400,17962418560,3415,3415,3420,3415,1822
20230920,105300,17956191150,3420,3420,3420,3415,8398
20230920,105200,17927509095,3415,3415,3420,3415,2709
20230920,105100,17918256725,3420,3420,3420,3415,6888
20230920,105000,17894728365,3420,3420,3420,3415,13007
20230920,104900,17850260925,3415,3415,3420,3410,3046
20230920,104800,17839859725,3420,3410,3420,3410,18294
20230920,104700,17777409700,3415,3415,3415,3410,7631
20230920,104600,17751367420,3415,3410,3415,3410,7907
20230920,104500,17724368750,3410,3410,3410,3405,16894
20230920,104400,17666760990,3405,3410,3410,3405,9601
20230920,104300,17634023905,3405,3405,3410,3405,4585
20230920,104200,17618404730,3410,3405,3410,3400,19783
20230920,104100,17551045605,3405,3400,3405,3400,9204
20230920,104000,17519749265,3400,3400,3405,3400,17680
20230920,103900,17459636590,3400,3395,3405,3395,9834
20230920,103800,17426207060,3400,3395,3405,3395,86899
20230920,103700,17130781280,3400,3400,3400,3395,23223
20230920,103600,17051918455,3400,3400,3405,3395,28734
20230920,103500,16954312165,3400,3400,3405,3400,23538
20230920,103400,16874280230,3400,3405,3405,3400,11579
20230920,103300,16834902845,3405,3405,3405,3400,21793
20230920,103200,16760752130,3405,3405,3410,3400,16425
20230920,103100,16704820510,3405,3395,3410,3395,92496
20230920,103000,16390376765,3395,3395,3400,3395,36068
20230920,102900,16267914945,3400,3400,3400,3395,64239
20230920,102800,16049811745,3395,3410,3410,3395,190357
20230920,102700,15402476165,3410,3410,3410,3405,33765
20230920,102600,15287490515,3410,3415,3415,3410,23046
20230920,102500,15208902455,3410,3415,3415,3410,10247
20230920,102400,15173945790,3415,3415,3415,3410,9761
20230920,102300,15140655835,3415,3415,3415,3410,5503
20230920,102200,15121864120,3410,3410,3415,3410,18015
20230920,102100,15060424490,3410,3415,3415,3410,10473
20230920,102000,15024688300,3415,3410,3415,3405,34752
20230920,101900,14906212420,3405,3405,3410,3400,38798
20230920,101800,14774093300,3410,3410,3410,3405,30556
20230920,101700,14670041115,3405,3410,3410,3405,41861
20230920,101600,14527417305,3410,3420,3420,3405,57776
20230920,101500,14330275515,3415,3425,3425,3415,15771
20230920,101400,14276353075,3425,3425,3430,3420,46446
20230920,101300,14117401910,3430,3430,3430,3425,8616
20230920,101200,14087873050,3430,3430,3430,3420,15858
20230920,101100,14033548910,3430,3425,3430,3425,6000
20230920,101000,14012991365,3425,3420,3435,3420,31304
20230920,100900,13905751135,3420,3415,3420,3410,23212
20230920,100800,13826436875,3410,3405,3415,3405,26446
20230920,100700,13736306250,3405,3410,3415,3400,279813
20230920,100600,12783652640,3415,3415,3420,3410,29368
20230920,100500,12683390580,3415,3420,3420,3415,10553
20230920,100400,12647339250,3420,3425,3425,3415,28504
20230920,100300,12549820740,3425,3425,3430,3420,10001
20230920,100200,12515572405,3425,3425,3430,3420,15694
20230920,100100,12461877925,3425,3420,3430,3420,14493
20230920,100000,12412234000,3425,3425,3430,3420,24449
20230920,095900,12328497580,3420,3420,3425,3415,9848
20230920,095800,12294810290,3420,3420,3420,3415,29900
20230920,095700,12192621080,3420,3415,3420,3410,29524
20230920,095600,12091882205,3415,3420,3420,3415,28099
20230920,095500,11995896670,3420,3410,3420,3410,21701
20230920,095400,11921782760,3415,3410,3415,3410,34508
20230920,095300,11804017525,3410,3415,3420,3410,41948
20230920,095200,11660847515,3415,3425,3425,3415,30310
20230920,095100,11557251175,3425,3425,3425,3420,35160
20230920,095000,11436973625,3425,3430,3430,3420,24974
20230920,094900,11351521245,3430,3430,3435,3425,26793
20230920,094800,11259653655,3430,3430,3435,3430,28335
20230920,094700,11162418830,3435,3430,3435,3425,36459
20230920,094600,11037396485,3430,3425,3435,3420,17115
20230920,094500,10978755480,3425,3420,3430,3420,46398
20230920,094400,10820016725,3425,3435,3435,3420,76284
20230920,094300,10558635850,3435,3445,3445,3430,43906
20230920,094200,10407784640,3445,3440,3445,3440,17893
20230920,094100,10346191970,3445,3445,3445,3440,14150
20230920,094000,10297505975,3445,3445,3450,3440,22193
20230920,093900,10221060670,3445,3445,3450,3440,28103
20230920,093800,10124219700,3440,3445,3445,3440,12903
20230920,093700,10079797590,3440,3440,3445,3430,46900
20230920,093600,9918710260,3440,3440,3440,3435,18865
20230920,093500,9853833220,3440,3440,3445,3435,14920
20230920,093400,9802540160,3435,3440,3445,3435,12835
20230920,093300,9758387245,3440,3440,3445,3435,36270
20230920,093200,9633609385,3440,3440,3445,3430,29067
20230920,093100,9533697835,3435,3440,3440,3430,32032
20230920,093000,9423638105,3435,3425,3440,3425,9622
20230920,092900,9390597260,3430,3425,3430,3420,38721
20230920,092800,9257909110,3425,3425,3430,3420,52417
20230920,092700,9078480640,3425,3415,3430,3415,47132
20230920,092600,8917110900,3420,3425,3425,3410,103798
20230920,092500,8562524935,3425,3440,3445,3420,128709
20230920,092400,8121386065,3440,3445,3450,3440,66380
20230920,092300,7892906125,3445,3460,3460,3445,57284
20230920,092200,7695128715,3455,3460,3470,3450,43759
20230920,092100,7543929180,3465,3465,3475,3460,97742
20230920,092000,7205025705,3470,3470,3475,3465,26105
20230920,091900,7114507870,3470,3450,3475,3450,35722
20230920,091800,6990762570,3455,3445,3455,3445,52631
20230920,091700,6809180965,3445,3450,3450,3440,35443
20230920,091600,6687028980,3450,3455,3455,3445,54833
20230920,091500,6497802145,3455,3440,3460,3435,85153
20230920,091400,6204187215,3440,3435,3445,3415,107667
20230920,091300,5834977515,3430,3455,3455,3410,265493
20230920,091200,4925008645,3455,3490,3500,3455,184496
20230920,091100,4283931690,3490,3480,3500,3475,115299
20230920,091000,3881975915,3485,3495,3500,3480,165778
20230920,090900,3304158335,3495,3505,3510,3495,142605
20230920,090800,2805135300,3505,3510,3515,3505,45313
20230920,090700,2646180085,3510,3515,3520,3505,70788
20230920,090600,2397623180,3510,3520,3530,3505,108704
20230920,090500,2015443090,3520,3515,3525,3515,32417
20230920,090400,1901356695,3520,3515,3525,3510,52787
20230920,090300,1715774100,3510,3505,3515,3495,133158
20230920,090200,1249208135,3500,3510,3520,3500,114142
20230920,090100,848914105,3515,3550,3555,3505,108443
20230920,090000,467148140,3550,3550,3580,3550,123582