stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230922,183400,43643719720,3320,3320,3320,3320,151552
20230922,183300,43643719720,3320,3320,3320,3320,0
20230922,183200,43643719720,3320,3320,3320,3320,0
20230922,183100,43643719720,3320,3320,3320,3320,0
20230922,183000,43643719720,3320,3320,3320,3320,0
20230922,182900,43643719720,3320,3320,3320,3320,0
20230922,182800,43643719720,3320,3320,3320,3320,0
20230922,182700,43643719720,3320,3320,3320,3320,0
20230922,182600,43643719720,3320,3320,3320,3320,0
20230922,182500,43643719720,3320,3320,3320,3320,0
20230922,182400,43643719720,3320,3320,3320,3320,0
20230922,182300,43643719720,3320,3320,3320,3320,0
20230922,182200,43643719720,3320,3320,3320,3320,0
20230922,182100,43643719720,3320,3320,3320,3320,0
20230922,182000,43643719720,3320,3320,3320,3320,0
20230922,181900,43643719720,3320,3320,3320,3320,0
20230922,181800,43643719720,3320,3320,3320,3320,0
20230922,181700,43643719720,3320,3320,3320,3320,0
20230922,181600,43643719720,3320,3320,3320,3320,0
20230922,181500,43643719720,3320,3320,3320,3320,0
20230922,181400,43643719720,3320,3320,3320,3320,0
20230922,181300,43643719720,3320,3320,3320,3320,0
20230922,181200,43643719720,3320,3320,3320,3320,0
20230922,181100,43643719720,3320,3320,3320,3320,0
20230922,181000,43643719720,3320,3320,3320,3320,0
20230922,180900,43643719720,3320,3320,3320,3320,0
20230922,180800,43643719720,3320,3320,3320,3320,0
20230922,180700,43643719720,3320,3320,3320,3320,0
20230922,180600,43643719720,3320,3320,3320,3320,0
20230922,180500,43643719720,3320,3320,3320,3320,0
20230922,180400,43643719720,3320,3320,3320,3320,151552
20230922,180300,43643719720,3320,3320,3320,3320,0
20230922,180200,43643719720,3320,3320,3320,3320,0
20230922,180100,43643719720,3320,3320,3320,3320,0
20230922,180000,43643719720,3320,3320,3320,3320,0
20230922,175900,43643719720,3320,3320,3320,3320,0
20230922,175800,43643719720,3320,3320,3320,3320,0
20230922,175700,43643719720,3320,3320,3320,3320,0
20230922,175600,43643719720,3320,3320,3320,3320,0
20230922,175500,43643719720,3320,3320,3320,3320,0
20230922,175400,43643719720,3320,3320,3320,3320,0
20230922,175300,43643719720,3320,3320,3320,3320,0
20230922,175200,43643719720,3320,3320,3320,3320,0
20230922,175100,43643719720,3320,3320,3320,3320,0
20230922,175000,43643719720,3320,3320,3320,3320,0
20230922,174900,43643719720,3320,3320,3320,3320,0
20230922,174800,43643719720,3320,3320,3320,3320,0
20230922,174700,43643719720,3320,3320,3320,3320,0
20230922,174600,43643719720,3320,3320,3320,3320,0
20230922,174500,43643719720,3320,3320,3320,3320,0
20230922,174400,43643719720,3320,3320,3320,3320,0
20230922,174300,43643719720,3320,3320,3320,3320,0
20230922,174200,43643719720,3320,3320,3320,3320,0
20230922,174100,43643719720,3320,3320,3320,3320,0
20230922,174000,43643719720,3320,3320,3320,3320,0
20230922,173900,43643719720,3320,3320,3320,3320,0
20230922,173800,43643719720,3320,3320,3320,3320,0
20230922,173700,43643719720,3320,3320,3320,3320,0
20230922,173600,43643719720,3320,3320,3320,3320,0
20230922,173500,43643719720,3320,3320,3320,3320,0
20230922,173400,43643719720,3320,3320,3320,3320,151552
20230922,173300,43643719720,3320,3320,3320,3320,0
20230922,173200,43643719720,3320,3320,3320,3320,0
20230922,173100,43643719720,3320,3320,3320,3320,0
20230922,173000,43643719720,3320,3320,3320,3320,0
20230922,172900,43643719720,3320,3320,3320,3320,0
20230922,172800,43643719720,3320,3320,3320,3320,0
20230922,172700,43643719720,3320,3320,3320,3320,0
20230922,172600,43643719720,3320,3320,3320,3320,0
20230922,172500,43643719720,3320,3320,3320,3320,0
20230922,172400,43643719720,3320,3320,3320,3320,0
20230922,172300,43643719720,3320,3320,3320,3320,0
20230922,172200,43643719720,3320,3320,3320,3320,0
20230922,172100,43643719720,3320,3320,3320,3320,0
20230922,172000,43643719720,3320,3320,3320,3320,0
20230922,171900,43643719720,3320,3320,3320,3320,0
20230922,171800,43643719720,3320,3320,3320,3320,0
20230922,171700,43643719720,3320,3320,3320,3320,0
20230922,171600,43643719720,3320,3320,3320,3320,0
20230922,171500,43643719720,3320,3320,3320,3320,0
20230922,171400,43643719720,3320,3320,3320,3320,0
20230922,171300,43643719720,3320,3320,3320,3320,0
20230922,171200,43643719720,3320,3320,3320,3320,0
20230922,171100,43643719720,3320,3320,3320,3320,0
20230922,171000,43643719720,3320,3320,3320,3320,0
20230922,170900,43643719720,3320,3320,3320,3320,0
20230922,170800,43643719720,3320,3320,3320,3320,0
20230922,170700,43643719720,3320,3320,3320,3320,0
20230922,170600,43643719720,3320,3320,3320,3320,0
20230922,170500,43643719720,3320,3320,3320,3320,0
20230922,170400,43643719720,3320,3320,3320,3320,151552
20230922,170300,43643719720,3320,3320,3320,3320,0
20230922,170200,43643719720,3320,3320,3320,3320,0
20230922,170100,43643719720,3320,3320,3320,3320,0
20230922,170000,43643719720,3320,3320,3320,3320,0
20230922,165900,43643719720,3320,3320,3320,3320,0
20230922,165800,43643719720,3320,3320,3320,3320,0
20230922,165700,43643719720,3320,3320,3320,3320,0
20230922,165600,43643719720,3320,3320,3320,3320,0
20230922,165500,43643719720,3320,3320,3320,3320,0
20230922,165400,43643719720,3320,3320,3320,3320,0
20230922,165300,43643719720,3320,3320,3320,3320,0
20230922,165200,43643719720,3320,3320,3320,3320,0
20230922,165100,43643719720,3320,3320,3320,3320,0
20230922,165000,43643719720,3320,3320,3320,3320,0
20230922,164900,43643719720,3320,3320,3320,3320,0
20230922,164800,43643719720,3320,3320,3320,3320,0
20230922,164700,43643719720,3320,3320,3320,3320,0
20230922,164600,43643719720,3320,3320,3320,3320,0
20230922,164500,43643719720,3320,3320,3320,3320,0
20230922,164400,43643719720,3320,3320,3320,3320,0
20230922,164300,43643719720,3320,3320,3320,3320,0
20230922,164200,43643719720,3320,3320,3320,3320,0
20230922,164100,43643719720,3320,3320,3320,3320,0
20230922,164000,43643719720,3320,3320,3320,3320,0
20230922,163900,43643719720,3320,3320,3320,3320,0
20230922,163800,43643719720,3320,3320,3320,3320,0
20230922,163700,43643719720,3320,3320,3320,3320,0
20230922,163600,43643719720,3320,3320,3320,3320,0
20230922,163500,43643719720,3320,3320,3320,3320,0
20230922,163400,43643719720,3320,3320,3320,3320,151552
20230922,163300,43643719720,3320,3320,3320,3320,0
20230922,163200,43643719720,3320,3320,3320,3320,0
20230922,163100,43643719720,3320,3320,3320,3320,0
20230922,163000,43643719720,3320,3320,3320,3320,0
20230922,162900,43643719720,3320,3320,3320,3320,0
20230922,162800,43643719720,3320,3320,3320,3320,0
20230922,162700,43643719720,3320,3320,3320,3320,0
20230922,162600,43643719720,3320,3320,3320,3320,0
20230922,162500,43643719720,3320,3320,3320,3320,0
20230922,162400,43643719720,3320,3320,3320,3320,0
20230922,162300,43643719720,3320,3320,3320,3320,0
20230922,162200,43643719720,3320,3320,3320,3320,0
20230922,162100,43643719720,3320,3320,3320,3320,0
20230922,162000,43643719720,3320,3320,3320,3320,0
20230922,161900,43643719720,3320,3320,3320,3320,0
20230922,161800,43643719720,3320,3320,3320,3320,0
20230922,161700,43643719720,3320,3320,3320,3320,0
20230922,161600,43643719720,3320,3320,3320,3320,0
20230922,161500,43643719720,3320,3320,3320,3320,0
20230922,161400,43643719720,3320,3320,3320,3320,0
20230922,161300,43643719720,3320,3320,3320,3320,0
20230922,161200,43643719720,3320,3320,3320,3320,0
20230922,161100,43643719720,3320,3320,3320,3320,0
20230922,161000,43643719720,3320,3320,3320,3320,0
20230922,160900,43643719720,3320,3320,3320,3320,0
20230922,160800,43643719720,3320,3320,3320,3320,0
20230922,160700,43643719720,3320,3320,3320,3320,0
20230922,160600,43643719720,3320,3320,3320,3320,0
20230922,160500,43643719720,3320,3320,3320,3320,0
20230922,160400,43643719720,3320,3320,3320,3320,151552
20230922,160300,43643719720,3320,3320,3320,3320,0
20230922,160200,43643719720,3320,3320,3320,3320,0
20230922,160100,43643719720,3320,3320,3320,3320,0
20230922,160000,43643719720,3320,3320,3320,3320,0
20230922,155900,43643719720,3320,3320,3320,3320,0
20230922,155800,43643719720,3320,3320,3320,3320,0
20230922,155700,43643719720,3320,3320,3320,3320,0
20230922,155600,43643719720,3320,3320,3320,3320,0
20230922,155500,43643719720,3320,3320,3320,3320,0
20230922,155400,43643719720,3320,3320,3320,3320,0
20230922,155300,43643719720,3320,3320,3320,3320,0
20230922,155200,43643719720,3320,3320,3320,3320,0
20230922,155100,43643719720,3320,3320,3320,3320,0
20230922,155000,43643719720,3320,3320,3320,3320,0
20230922,154900,43643719720,3320,3320,3320,3320,0
20230922,154800,43643719720,3320,3320,3320,3320,0
20230922,154700,43643719720,3320,3320,3320,3320,0
20230922,154600,43643719720,3320,3320,3320,3320,0
20230922,154500,43643719720,3320,3320,3320,3320,0
20230922,154400,43643719720,3320,3320,3320,3320,0
20230922,154300,43643719720,3320,3320,3320,3320,0
20230922,154200,43643719720,3320,3320,3320,3320,0
20230922,154100,43643719720,3320,3320,3320,3320,0
20230922,154000,43643719720,3320,3320,3320,3320,0
20230922,153900,43643719720,3320,3320,3320,3320,0
20230922,153800,43643719720,3320,3320,3320,3320,0
20230922,153700,43643719720,3320,3320,3320,3320,0
20230922,153600,43643719720,3320,3320,3320,3320,0
20230922,153500,43643719720,3320,3320,3320,3320,0
20230922,153400,43643719720,3320,3320,3320,3320,151552
20230922,153300,43643719720,3320,3320,3320,3320,0
20230922,153200,43643719720,3320,3320,3320,3320,0
20230922,153100,43643719720,3320,3320,3320,3320,0
20230922,153000,43643719720,3320,3320,3320,3320,151552
20230922,152900,43140567080,3325,3325,3325,3325,0
20230922,152800,43140567080,3325,3325,3325,3325,0
20230922,152700,43140567080,3325,3325,3325,3325,0
20230922,152600,43140567080,3325,3325,3325,3325,0
20230922,152500,43140567080,3325,3325,3325,3325,0
20230922,152400,43140567080,3325,3325,3325,3325,0
20230922,152300,43140567080,3325,3325,3325,3325,0
20230922,152200,43140567080,3325,3325,3325,3325,0
20230922,152100,43140567080,3325,3325,3325,3325,0
20230922,152000,43140567080,3325,3325,3325,3325,0
20230922,151900,43140567080,3325,3325,3330,3320,32303
20230922,151800,43033185305,3330,3325,3330,3320,29151
20230922,151700,42936256880,3320,3320,3325,3320,24493
20230922,151600,42854867525,3320,3325,3325,3320,11079
20230922,151500,42818037750,3325,3325,3325,3320,17782
20230922,151400,42758921655,3325,3330,3330,3320,36463
20230922,151300,42637681510,3325,3330,3330,3325,3526
20230922,151200,42625945160,3330,3325,3330,3325,6902
20230922,151100,42602993490,3325,3325,3330,3320,30027
20230922,151000,42503155355,3325,3330,3330,3325,2244
20230922,150900,42495690750,3325,3325,3330,3325,22057
20230922,150800,42422326175,3325,3325,3330,3325,3239
20230922,150700,42411556000,3325,3325,3330,3320,11164
20230922,150600,42374450375,3325,3325,3325,3320,8067
20230922,150500,42347651240,3320,3325,3330,3320,12120
20230922,150400,42307357700,3325,3330,3330,3325,4844
20230922,150300,42291245225,3330,3320,3330,3320,18223
20230922,150200,42230653670,3320,3325,3325,3320,11538
20230922,150100,42192314960,3325,3320,3325,3320,6864
20230922,150000,42169517945,3320,3320,3325,3320,11958
20230922,145900,42129817345,3325,3320,3325,3320,5493
20230922,145800,42111578620,3325,3320,3325,3320,13663
20230922,145700,42066203695,3325,3325,3325,3320,4486
20230922,145600,42051299775,3325,3325,3330,3320,11424
20230922,145500,42013306345,3325,3325,3325,3320,17961
20230922,145400,41953626805,3325,3320,3325,3320,3523
20230922,145300,41941919750,3325,3325,3330,3325,11707
20230922,145200,41902992910,3325,3330,3330,3325,2726
20230922,145100,41893928880,3330,3330,3330,3325,1721
20230922,145000,41888203005,3330,3330,3330,3325,6382
20230922,144900,41866979065,3325,3320,3325,3320,11959
20230922,144800,41827220455,3325,3320,3325,3320,2749
20230922,144700,41818091620,3325,3325,3325,3320,7939
20230922,144600,41791729225,3325,3320,3325,3320,10753
20230922,144500,41755979420,3320,3320,3325,3320,11577
20230922,144400,41717525795,3325,3325,3325,3320,9446
20230922,144300,41686141915,3325,3325,3325,3320,3592
20230922,144200,41674206065,3325,3325,3325,3320,1250
20230922,144100,41670052570,3325,3325,3325,3320,2976
20230922,144000,41660160575,3325,3320,3325,3320,9873
20230922,143900,41627371415,3320,3325,3325,3320,10981
20230922,143800,41590898095,3320,3325,3325,3320,10328
20230922,143700,41556607950,3325,3325,3325,3320,38724
20230922,143600,41428039090,3325,3325,3325,3320,9106
20230922,143500,41397797380,3320,3325,3325,3320,21344
20230922,143400,41326875565,3325,3330,3330,3320,14818
20230922,143300,41277607825,3330,3325,3330,3325,9956
20230922,143200,41244497125,3325,3335,3335,3325,7802
20230922,143100,41218506995,3335,3335,3335,3330,2226
20230922,143000,41211086100,3335,3335,3340,3330,5500
20230922,142900,41192742145,3335,3335,3340,3330,8153
20230922,142800,41165531635,3335,3325,3335,3325,21392
20230922,142700,41094300715,3325,3335,3335,3320,47767
20230922,142600,40935515715,3335,3340,3340,3330,11693
20230922,142500,40896529495,3335,3340,3345,3335,10995
20230922,142400,40859806360,3340,3345,3345,3340,6492
20230922,142300,40838117375,3340,3340,3340,3340,1859
20230922,142200,40831908315,3340,3340,3345,3340,10107
20230922,142100,40798126985,3345,3345,3345,3340,2000
20230922,142000,40791444630,3345,3345,3345,3340,10122
20230922,141900,40757587745,3340,3345,3345,3340,872
20230922,141800,40754673660,3345,3345,3345,3340,7258
20230922,141700,40730407255,3345,3340,3345,3340,5399
20230922,141600,40712369745,3340,3340,3340,3335,2931
20230922,141500,40702583535,3340,3335,3340,3335,2804
20230922,141400,40693225570,3340,3355,3355,3330,33027
20230922,141300,40582912795,3350,3350,3355,3345,4021
20230922,141200,40569439955,3350,3345,3350,3345,3492
20230922,141100,40557742620,3345,3350,3355,3345,2843
20230922,141000,40548219665,3355,3345,3355,3340,19181
20230922,140900,40483986785,3345,3345,3345,3340,10184
20230922,140800,40449929130,3345,3350,3350,3345,1050
20230922,140700,40446416425,3350,3340,3350,3340,18211
20230922,140600,40385539955,3340,3340,3345,3340,13611
20230922,140500,40340022955,3340,3350,3350,3335,8283
20230922,140400,40312339420,3350,3330,3350,3330,16012
20230922,140300,40258801220,3335,3340,3340,3335,4154
20230922,140200,40244943740,3340,3335,3340,3335,5502
20230922,140100,40226575360,3330,3325,3335,3325,15472
20230922,140000,40175091365,3325,3330,3330,3325,3753
20230922,135900,40162611400,3330,3325,3330,3320,5592
20230922,135800,40144017245,3325,3320,3330,3320,6195
20230922,135700,40123418555,3320,3330,3335,3320,14029
20230922,135600,40076785590,3335,3335,3340,3325,6675
20230922,135500,40054555310,3330,3340,3340,3325,29169
20230922,135400,39957425560,3340,3340,3340,3325,9763
20230922,135300,39924856410,3340,3340,3340,3325,24183
20230922,135200,39844283870,3340,3345,3350,3330,27943
20230922,135100,39750992050,3335,3345,3355,3335,33449
20230922,135000,39639172450,3345,3330,3345,3330,15545
20230922,134900,39587289235,3330,3330,3335,3320,17580
20230922,134800,39528757975,3320,3335,3335,3320,31099
20230922,134700,39425431595,3335,3325,3335,3320,14618
20230922,134600,39376789510,3325,3325,3330,3320,5798
20230922,134500,39357522245,3325,3325,3330,3320,4333
20230922,134400,39343118095,3320,3325,3330,3320,3793
20230922,134300,39330496400,3325,3325,3325,3320,4701
20230922,134200,39314879155,3325,3325,3325,3320,4872
20230922,134100,39298691835,3325,3325,3325,3320,15069
20230922,134000,39248623435,3325,3325,3330,3320,11845
20230922,133900,39209265155,3330,3330,3330,3325,14718
20230922,133800,39160315610,3330,3330,3335,3325,5511
20230922,133700,39141963870,3330,3330,3335,3330,9828
20230922,133600,39109229870,3335,3340,3340,3330,8094
20230922,133500,39082233300,3335,3340,3340,3335,7151
20230922,133400,39058367670,3340,3330,3340,3325,13852
20230922,133300,39012236795,3325,3325,3330,3325,8701
20230922,133200,38983284535,3330,3320,3330,3315,24785
20230922,133100,38900993045,3320,3320,3320,3310,15326
20230922,133000,38850169165,3320,3320,3325,3310,135508
20230922,132900,38401021775,3325,3330,3330,3320,9240
20230922,132800,38370304400,3330,3325,3330,3320,17387
20230922,132700,38312491205,3330,3325,3330,3325,30713
20230922,132600,38210322500,3330,3335,3335,3320,52587
20230922,132500,38035341545,3335,3345,3345,3335,23527
20230922,132400,37956800960,3340,3350,3350,3340,5453
20230922,132300,37938568910,3350,3345,3350,3340,21816
20230922,132200,37865613975,3345,3350,3355,3340,64654
20230922,132100,37649293435,3350,3355,3355,3350,11973
20230922,132000,37609160425,3355,3360,3360,3350,31331
20230922,131900,37504128270,3360,3360,3360,3355,6540
20230922,131800,37482162285,3355,3360,3360,3355,6783
20230922,131700,37459402690,3355,3355,3360,3350,6241
20230922,131600,37438461395,3355,3355,3360,3350,7939
20230922,131500,37411848420,3360,3355,3360,3355,19905
20230922,131400,37345056110,3360,3355,3360,3355,7506
20230922,131300,37319864390,3355,3360,3360,3355,13062
20230922,131200,37275994695,3360,3355,3360,3355,19576
20230922,131100,37210297730,3355,3365,3365,3355,22418
20230922,131000,37135037960,3365,3365,3365,3360,28355
20230922,130900,37039753925,3365,3360,3365,3360,15008
20230922,130800,36989312965,3360,3365,3370,3360,38240
20230922,130700,36860669510,3370,3375,3375,3365,16740
20230922,130600,36804257890,3375,3375,3375,3370,25385
20230922,130500,36718649215,3375,3385,3385,3375,22953
20230922,130400,36641083930,3385,3385,3385,3380,11825
20230922,130300,36601098955,3385,3385,3385,3380,5452
20230922,130200,36582670220,3380,3390,3390,3380,8804
20230922,130100,36552873030,3385,3390,3390,3385,3322
20230922,130000,36541625985,3390,3390,3390,3385,3544
20230922,125900,36529624165,3390,3390,3395,3390,5167
20230922,125800,36512108020,3390,3390,3390,3380,11247
20230922,125700,36474052610,3385,3385,3390,3385,13284
20230922,125600,36429080820,3385,3385,3390,3385,6187
20230922,125500,36408137690,3385,3390,3390,3385,3446
20230922,125400,36396460200,3390,3390,3390,3385,8123
20230922,125300,36368960770,3390,3395,3395,3385,41252
20230922,125200,36229190230,3395,3395,3395,3390,4529
20230922,125100,36213827725,3395,3400,3400,3395,2232
20230922,125000,36206239840,3395,3400,3400,3395,8573
20230922,124900,36177115190,3400,3400,3400,3390,3955
20230922,124800,36163690545,3400,3395,3400,3390,2923
20230922,124700,36153767710,3395,3395,3395,3390,5202
20230922,124600,36136131130,3395,3395,3400,3395,3695
20230922,124500,36123585485,3400,3400,3400,3395,2201
20230922,124400,36116112545,3400,3400,3400,3390,4226
20230922,124300,36101773360,3400,3395,3400,3390,3266
20230922,124200,36090699945,3395,3395,3395,3390,9654
20230922,124100,36057925420,3395,3395,3395,3390,11459
20230922,124000,36019046270,3395,3390,3395,3390,11731
20230922,123900,35979232145,3390,3390,3395,3390,3199
20230922,123800,35968385475,3390,3395,3395,3390,5025
20230922,123700,35951345485,3390,3395,3395,3390,10860
20230922,123600,35914529070,3395,3390,3395,3390,1253
20230922,123500,35910279385,3395,3395,3395,3390,8385
20230922,123400,35881847445,3390,3395,3395,3390,4485
20230922,123300,35866637325,3395,3395,3395,3390,7024
20230922,123200,35842797445,3395,3400,3400,3390,29898
20230922,123100,35741301995,3400,3395,3400,3395,5397
20230922,123000,35722975800,3395,3400,3405,3395,10583
20230922,122900,35687005410,3400,3400,3400,3400,1653
20230922,122800,35681385210,3400,3400,3405,3400,4169
20230922,122700,35667209815,3400,3400,3405,3395,14603
20230922,122600,35617566485,3400,3400,3405,3400,2614
20230922,122500,35608678220,3405,3405,3405,3400,1353
20230922,122400,35604072140,3400,3405,3405,3400,5240
20230922,122300,35586249765,3405,3420,3420,3400,46873
20230922,122200,35426373580,3420,3415,3420,3410,8690
20230922,122100,35396697785,3410,3415,3420,3410,15869
20230922,122000,35342486695,3410,3405,3415,3395,9750
20230922,121900,35309282165,3395,3400,3405,3395,12204
20230922,121800,35267754520,3395,3400,3405,3395,13061
20230922,121700,35223360755,3395,3400,3400,3395,6872
20230922,121600,35200000955,3400,3395,3405,3395,8503
20230922,121500,35171099510,3395,3395,3400,3395,2769
20230922,121400,35161697255,3395,3395,3400,3395,4441
20230922,121300,35146618320,3400,3400,3400,3395,7672
20230922,121200,35120561390,3400,3410,3410,3400,47552
20230922,121100,34958834345,3405,3405,3410,3405,2084
20230922,121000,34951731770,3405,3405,3410,3405,387
20230922,120900,34950412690,3410,3405,3410,3405,3361
20230922,120800,34938959215,3405,3410,3410,3405,2487
20230922,120700,34930483940,3410,3405,3410,3405,4000
20230922,120600,34916844295,3405,3410,3410,3405,3376
20230922,120500,34905339120,3405,3415,3415,3405,1901
20230922,120400,34898854360,3415,3410,3415,3405,9421
20230922,120300,34866753325,3405,3410,3410,3405,1200
20230922,120200,34862666025,3410,3410,3415,3405,3447
20230922,120100,34850911415,3415,3415,3420,3405,14884
20230922,120000,34800163665,3420,3420,3420,3415,7299
20230922,115900,34775201160,3420,3415,3420,3415,2398
20230922,115800,34767008775,3420,3415,3420,3415,18044
20230922,115700,34705315200,3410,3415,3415,3410,5419
20230922,115600,34686828785,3415,3410,3415,3405,14551
20230922,115500,34637182285,3410,3410,3410,3405,4794
20230922,115400,34620840945,3410,3410,3410,3405,4175
20230922,115300,34606620910,3405,3405,3410,3405,1344
20230922,115200,34602038010,3405,3410,3410,3405,1007
20230922,115100,34598606180,3410,3400,3410,3400,4877
20230922,115000,34581995470,3405,3405,3410,3400,6042
20230922,114900,34561437775,3400,3405,3410,3400,4920
20230922,114800,34544668645,3405,3410,3410,3405,15822
20230922,114700,34490746850,3410,3415,3415,3410,1554
20230922,114600,34485439965,3415,3415,3420,3410,9109
20230922,114500,34454338025,3420,3420,3420,3415,12811
20230922,114400,34410550035,3420,3420,3430,3420,29204
20230922,114300,34310560955,3425,3425,3425,3420,5863
20230922,114200,34290486695,3425,3415,3425,3415,31640
20230922,114100,34182245390,3420,3405,3420,3405,49340
20230922,114000,34013835060,3405,3410,3410,3405,1878
20230922,113900,34007440065,3410,3405,3410,3400,12531
20230922,113800,33964773575,3405,3405,3405,3405,9996
20230922,113700,33930737195,3405,3405,3405,3400,19096
20230922,113600,33865800430,3410,3405,3410,3400,7607
20230922,113500,33839905490,3405,3410,3410,3400,6171
20230922,113400,33818922390,3405,3400,3410,3400,8031
20230922,113300,33791579935,3400,3395,3400,3395,17168
20230922,113200,33733218185,3395,3395,3395,3390,2216
20230922,113100,33725700800,3395,3395,3395,3390,3590
20230922,113000,33713515740,3395,3390,3395,3385,8116
20230922,112900,33685980460,3390,3385,3390,3385,7896
20230922,112800,33659218575,3390,3390,3390,3385,8794
20230922,112700,33629407745,3390,3390,3395,3385,14148
20230922,112600,33581463380,3390,3390,3390,3385,3680
20230922,112500,33568989515,3390,3390,3395,3385,22954
20230922,112400,33491176165,3390,3390,3395,3390,2694
20230922,112300,33482038110,3390,3385,3395,3385,6323
20230922,112200,33460605045,3390,3390,3395,3385,13104
20230922,112100,33416190905,3390,3395,3395,3390,4377
20230922,112000,33401352240,3395,3395,3400,3390,8346
20230922,111900,33373032155,3395,3395,3400,3395,2153
20230922,111800,33365717395,3395,3400,3400,3395,2753
20230922,111700,33356369835,3400,3395,3400,3395,7135
20230922,111600,33332119635,3400,3395,3400,3390,7482
20230922,111500,33306746505,3390,3395,3395,3390,4122
20230922,111400,33292757755,3395,3390,3395,3390,7536
20230922,111300,33267176325,3390,3390,3395,3390,5345
20230922,111200,33249035645,3390,3395,3395,3390,16265
20230922,111100,33193893800,3395,3390,3395,3390,3758
20230922,111000,33181149685,3390,3395,3395,3390,6621
20230922,110900,33158697880,3395,3390,3395,3390,5421
20230922,110800,33140315450,3395,3390,3395,3390,10109
20230922,110700,33106015725,3395,3395,3395,3390,5559
20230922,110600,33087165355,3395,3400,3400,3390,1328
20230922,110500,33082656860,3400,3390,3400,3390,11819
20230922,110400,33042560045,3390,3390,3400,3390,20940
20230922,110300,32971564755,3390,3395,3400,3390,3702
20230922,110200,32959004015,3395,3395,3400,3385,22669
20230922,110100,32882125305,3390,3400,3400,3390,14953
20230922,110000,32831349715,3400,3410,3410,3400,12939
20230922,105900,32787324215,3405,3410,3410,3405,5856
20230922,105800,32767379915,3410,3410,3410,3405,4123
20230922,105700,32753320805,3410,3410,3410,3405,3615
20230922,105600,32740993840,3410,3400,3410,3400,16057
20230922,105500,32686283215,3405,3405,3405,3400,12993
20230922,105400,32642084445,3405,3410,3410,3400,3697
20230922,105300,32629501855,3405,3410,3410,3405,13888
20230922,105200,32582154730,3410,3405,3410,3400,5889
20230922,105100,32562102415,3405,3400,3405,3400,11019
20230922,105000,32524602625,3405,3400,3405,3400,2361
20230922,104900,32516571915,3405,3405,3405,3400,1826
20230922,104800,32510356970,3405,3405,3405,3400,4830
20230922,104700,32493910925,3400,3400,3405,3400,1801
20230922,104600,32487781485,3400,3400,3405,3395,7805
20230922,104500,32461245445,3400,3400,3400,3395,10574
20230922,104400,32425295730,3400,3395,3400,3395,4213
20230922,104300,32410984120,3395,3405,3405,3395,6096
20230922,104200,32390259640,3405,3405,3405,3400,8847
20230922,104100,32360159385,3405,3420,3420,3405,12674
20230922,104000,32316899185,3415,3410,3420,3395,18299
20230922,103900,32254463915,3405,3395,3415,3395,91220
20230922,103800,31944076215,3395,3395,3400,3395,6367
20230922,103700,31922460100,3395,3395,3400,3390,1779
20230922,103600,31916420875,3395,3395,3400,3390,6878
20230922,103500,31893069250,3400,3390,3400,3390,7837
20230922,103400,31866468875,3390,3395,3395,3390,4816
20230922,103300,31850140880,3390,3395,3395,3390,3945
20230922,103200,31836761635,3395,3400,3400,3395,6641
20230922,103100,31814214865,3400,3400,3400,3395,4654
20230922,103000,31798400305,3400,3395,3400,3390,21682
20230922,102900,31724716695,3395,3390,3395,3390,2175
20230922,102800,31717338925,3390,3385,3395,3385,13264
20230922,102700,31672379630,3390,3380,3390,3375,8137
20230922,102600,31644849695,3375,3375,3380,3375,9588
20230922,102500,31612487185,3375,3380,3385,3375,17239
20230922,102400,31554280220,3380,3380,3380,3375,12345
20230922,102300,31512570835,3385,3390,3390,3380,15141
20230922,102200,31461378275,3390,3380,3390,3380,4827
20230922,102100,31445047005,3380,3385,3390,3380,26050
20230922,102000,31356880340,3385,3390,3395,3385,10544
20230922,101900,31321137645,3395,3395,3395,3390,12686
20230922,101800,31278099520,3395,3400,3400,3390,10001
20230922,101700,31244144960,3400,3400,3400,3390,16881
20230922,101600,31186829335,3400,3400,3400,3395,8567
20230922,101500,31157740925,3400,3395,3405,3395,11489
20230922,101400,31118709640,3400,3400,3400,3395,10561
20230922,101300,31082835440,3400,3400,3405,3400,13275
20230922,101200,31037697680,3400,3400,3405,3400,4855
20230922,101100,31021179600,3400,3395,3405,3390,19630
20230922,101000,30954460210,3395,3395,3400,3390,11328
20230922,100900,30916019640,3395,3395,3395,3390,14830
20230922,100800,30865714280,3395,3395,3400,3390,13135
20230922,100700,30821131410,3395,3385,3400,3380,12343
20230922,100600,30779292680,3380,3370,3385,3370,27360
20230922,100500,30686895150,3375,3385,3385,3370,40548
20230922,100400,30550006920,3385,3390,3400,3380,25030
20230922,100300,30465247930,3390,3400,3405,3390,15748
20230922,100200,30411775840,3405,3410,3410,3395,22503
20230922,100100,30335257830,3410,3410,3410,3400,12883
20230922,100000,30291369620,3410,3415,3420,3405,22924
20230922,095900,30213144875,3420,3425,3430,3415,26629
20230922,095800,30122010450,3425,3425,3430,3420,16357
20230922,095700,30065993500,3425,3425,3430,3420,16293
20230922,095600,30010152815,3425,3430,3435,3420,19663
20230922,095500,29942750510,3430,3410,3435,3405,92461
20230922,095400,29626627105,3410,3415,3415,3410,26173
20230922,095300,29537364150,3415,3415,3415,3410,18039
20230922,095200,29475792075,3415,3420,3420,3415,33581
20230922,095100,29361078340,3420,3415,3420,3410,45967
20230922,095000,29204107800,3415,3395,3415,3395,79861
20230922,094900,28932256790,3395,3375,3395,3375,38444
20230922,094800,28802089645,3380,3370,3385,3365,42399
20230922,094700,28658867235,3360,3375,3375,3360,78150
20230922,094600,28395739595,3375,3380,3385,3370,43976
20230922,094500,28247341840,3380,3385,3390,3380,31399
20230922,094400,28141104470,3385,3380,3395,3375,45865
20230922,094300,27985767070,3375,3390,3395,3375,81839
20230922,094200,27708594820,3390,3395,3400,3390,14817
20230922,094100,27658326420,3395,3395,3395,3390,38713
20230922,094000,27526994400,3395,3395,3400,3395,30099
20230922,093900,27424786310,3400,3400,3405,3395,42036
20230922,093800,27281910350,3405,3400,3405,3395,41536
20230922,093700,27140690465,3400,3400,3405,3395,48269
20230922,093600,26976619080,3400,3410,3410,3395,48207
20230922,093500,26812662750,3410,3410,3415,3405,33555
20230922,093400,26698217765,3415,3410,3420,3410,53356
20230922,093300,26515995190,3405,3395,3415,3390,143632
20230922,093200,26027533225,3395,3410,3415,3395,163458
20230922,093100,25471308600,3410,3425,3430,3410,119855
20230922,093000,25061853930,3430,3435,3435,3425,72098
20230922,092900,24814689880,3435,3440,3440,3430,72866
20230922,092800,24564476400,3435,3445,3450,3435,79152
20230922,092700,24291996940,3450,3445,3450,3445,23193
20230922,092600,24212016645,3450,3455,3460,3445,28251
20230922,092500,24114546885,3460,3435,3460,3430,80802
20230922,092400,23836211150,3435,3435,3445,3430,100941
20230922,092300,23489794870,3445,3460,3465,3435,126763
20230922,092200,23052552130,3460,3460,3460,3455,32970
20230922,092100,22938516530,3460,3460,3465,3455,37534
20230922,092000,22808699680,3460,3465,3470,3460,55298
20230922,091900,22617055145,3465,3450,3465,3450,83305
20230922,091800,22329133545,3450,3440,3460,3435,99482
20230922,091700,21986263830,3445,3450,3450,3440,49170
20230922,091600,21816992725,3445,3455,3460,3440,63137
20230922,091500,21599116920,3455,3470,3470,3450,71444
20230922,091400,21351917540,3470,3480,3485,3465,100774
20230922,091300,21001475830,3485,3430,3485,3430,181490
20230922,091200,20374420935,3430,3435,3460,3430,96417
20230922,091100,20042339600,3455,3470,3475,3425,320143
20230922,091000,18939313105,3470,3455,3480,3450,158658
20230922,090900,18389313310,3450,3495,3500,3450,270267
20230922,090800,17450312485,3500,3520,3525,3495,175428
20230922,090700,16835003655,3525,3515,3535,3510,226786
20230922,090600,16035299565,3510,3515,3530,3470,338577
20230922,090500,14852566005,3515,3535,3550,3515,257689
20230922,090400,13941420395,3525,3485,3545,3460,418935
20230922,090300,12476498455,3485,3585,3590,3475,605731
20230922,090200,10328792150,3585,3590,3600,3570,633054
20230922,090100,8057960655,3590,3550,3605,3540,876120
20230922,090000,4922150640,3560,3590,3600,3550,1373274