stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230904,185000,20122419725,3515,3515,3515,3515,37474
20230904,184900,20122419725,3515,3515,3515,3515,0
20230904,184800,20122419725,3515,3515,3515,3515,0
20230904,184700,20122419725,3515,3515,3515,3515,0
20230904,184600,20122419725,3515,3515,3515,3515,0
20230904,184500,20122419725,3515,3515,3515,3515,0
20230904,184400,20122419725,3515,3515,3515,3515,0
20230904,184300,20122419725,3515,3515,3515,3515,0
20230904,184200,20122419725,3515,3515,3515,3515,0
20230904,184100,20122419725,3515,3515,3515,3515,0
20230904,184000,20122419725,3515,3515,3515,3515,0
20230904,183900,20122419725,3515,3515,3515,3515,0
20230904,183800,20122419725,3515,3515,3515,3515,0
20230904,183700,20122419725,3515,3515,3515,3515,0
20230904,183600,20122419725,3515,3515,3515,3515,0
20230904,183500,20122419725,3515,3515,3515,3515,0
20230904,183400,20122419725,3515,3515,3515,3515,0
20230904,183300,20122419725,3515,3515,3515,3515,0
20230904,183200,20122419725,3515,3515,3515,3515,0
20230904,183100,20122419725,3515,3515,3515,3515,0
20230904,183000,20122419725,3515,3515,3515,3515,0
20230904,182900,20122419725,3515,3515,3515,3515,0
20230904,182800,20122419725,3515,3515,3515,3515,0
20230904,182700,20122419725,3515,3515,3515,3515,0
20230904,182600,20122419725,3515,3515,3515,3515,0
20230904,182500,20122419725,3515,3515,3515,3515,0
20230904,182400,20122419725,3515,3515,3515,3515,0
20230904,182300,20122419725,3515,3515,3515,3515,0
20230904,182200,20122419725,3515,3515,3515,3515,0
20230904,182100,20122419725,3515,3515,3515,3515,0
20230904,182000,20122419725,3515,3515,3515,3515,37474
20230904,181900,20122419725,3515,3515,3515,3515,0
20230904,181800,20122419725,3515,3515,3515,3515,0
20230904,181700,20122419725,3515,3515,3515,3515,0
20230904,181600,20122419725,3515,3515,3515,3515,0
20230904,181500,20122419725,3515,3515,3515,3515,0
20230904,181400,20122419725,3515,3515,3515,3515,0
20230904,181300,20122419725,3515,3515,3515,3515,0
20230904,181200,20122419725,3515,3515,3515,3515,0
20230904,181100,20122419725,3515,3515,3515,3515,0
20230904,181000,20122419725,3515,3515,3515,3515,0
20230904,180900,20122419725,3515,3515,3515,3515,0
20230904,180800,20122419725,3515,3515,3515,3515,0
20230904,180700,20122419725,3515,3515,3515,3515,0
20230904,180600,20122419725,3515,3515,3515,3515,0
20230904,180500,20122419725,3515,3515,3515,3515,0
20230904,180400,20122419725,3515,3515,3515,3515,0
20230904,180300,20122419725,3515,3515,3515,3515,0
20230904,180200,20122419725,3515,3515,3515,3515,0
20230904,180100,20122419725,3515,3515,3515,3515,0
20230904,180000,20122419725,3515,3515,3515,3515,0
20230904,175900,20122419725,3515,3515,3515,3515,0
20230904,175800,20122419725,3515,3515,3515,3515,0
20230904,175700,20122419725,3515,3515,3515,3515,0
20230904,175600,20122419725,3515,3515,3515,3515,0
20230904,175500,20122419725,3515,3515,3515,3515,0
20230904,175400,20122419725,3515,3515,3515,3515,0
20230904,175300,20122419725,3515,3515,3515,3515,0
20230904,175200,20122419725,3515,3515,3515,3515,0
20230904,175100,20122419725,3515,3515,3515,3515,0
20230904,175000,20122419725,3515,3515,3515,3515,37474
20230904,174900,20122419725,3515,3515,3515,3515,0
20230904,174800,20122419725,3515,3515,3515,3515,0
20230904,174700,20122419725,3515,3515,3515,3515,0
20230904,174600,20122419725,3515,3515,3515,3515,0
20230904,174500,20122419725,3515,3515,3515,3515,0
20230904,174400,20122419725,3515,3515,3515,3515,0
20230904,174300,20122419725,3515,3515,3515,3515,0
20230904,174200,20122419725,3515,3515,3515,3515,0
20230904,174100,20122419725,3515,3515,3515,3515,0
20230904,174000,20122419725,3515,3515,3515,3515,0
20230904,173900,20122419725,3515,3515,3515,3515,0
20230904,173800,20122419725,3515,3515,3515,3515,0
20230904,173700,20122419725,3515,3515,3515,3515,0
20230904,173600,20122419725,3515,3515,3515,3515,0
20230904,173500,20122419725,3515,3515,3515,3515,0
20230904,173400,20122419725,3515,3515,3515,3515,0
20230904,173300,20122419725,3515,3515,3515,3515,0
20230904,173200,20122419725,3515,3515,3515,3515,0
20230904,173100,20122419725,3515,3515,3515,3515,0
20230904,173000,20122419725,3515,3515,3515,3515,0
20230904,172900,20122419725,3515,3515,3515,3515,0
20230904,172800,20122419725,3515,3515,3515,3515,0
20230904,172700,20122419725,3515,3515,3515,3515,0
20230904,172600,20122419725,3515,3515,3515,3515,0
20230904,172500,20122419725,3515,3515,3515,3515,0
20230904,172400,20122419725,3515,3515,3515,3515,0
20230904,172300,20122419725,3515,3515,3515,3515,0
20230904,172200,20122419725,3515,3515,3515,3515,0
20230904,172100,20122419725,3515,3515,3515,3515,0
20230904,172000,20122419725,3515,3515,3515,3515,37474
20230904,171900,20122419725,3515,3515,3515,3515,0
20230904,171800,20122419725,3515,3515,3515,3515,0
20230904,171700,20122419725,3515,3515,3515,3515,0
20230904,171600,20122419725,3515,3515,3515,3515,0
20230904,171500,20122419725,3515,3515,3515,3515,0
20230904,171400,20122419725,3515,3515,3515,3515,0
20230904,171300,20122419725,3515,3515,3515,3515,0
20230904,171200,20122419725,3515,3515,3515,3515,0
20230904,171100,20122419725,3515,3515,3515,3515,0
20230904,171000,20122419725,3515,3515,3515,3515,0
20230904,170900,20122419725,3515,3515,3515,3515,0
20230904,170800,20122419725,3515,3515,3515,3515,0
20230904,170700,20122419725,3515,3515,3515,3515,0
20230904,170600,20122419725,3515,3515,3515,3515,0
20230904,170500,20122419725,3515,3515,3515,3515,0
20230904,170400,20122419725,3515,3515,3515,3515,0
20230904,170300,20122419725,3515,3515,3515,3515,0
20230904,170200,20122419725,3515,3515,3515,3515,0
20230904,170100,20122419725,3515,3515,3515,3515,0
20230904,170000,20122419725,3515,3515,3515,3515,0
20230904,165900,20122419725,3515,3515,3515,3515,0
20230904,165800,20122419725,3515,3515,3515,3515,0
20230904,165700,20122419725,3515,3515,3515,3515,0
20230904,165600,20122419725,3515,3515,3515,3515,0
20230904,165500,20122419725,3515,3515,3515,3515,0
20230904,165400,20122419725,3515,3515,3515,3515,0
20230904,165300,20122419725,3515,3515,3515,3515,0
20230904,165200,20122419725,3515,3515,3515,3515,0
20230904,165100,20122419725,3515,3515,3515,3515,0
20230904,165000,20122419725,3515,3515,3515,3515,37474
20230904,164900,20122419725,3515,3515,3515,3515,0
20230904,164800,20122419725,3515,3515,3515,3515,0
20230904,164700,20122419725,3515,3515,3515,3515,0
20230904,164600,20122419725,3515,3515,3515,3515,0
20230904,164500,20122419725,3515,3515,3515,3515,0
20230904,164400,20122419725,3515,3515,3515,3515,0
20230904,164300,20122419725,3515,3515,3515,3515,0
20230904,164200,20122419725,3515,3515,3515,3515,0
20230904,164100,20122419725,3515,3515,3515,3515,0
20230904,164000,20122419725,3515,3515,3515,3515,0
20230904,163900,20122419725,3515,3515,3515,3515,0
20230904,163800,20122419725,3515,3515,3515,3515,0
20230904,163700,20122419725,3515,3515,3515,3515,0
20230904,163600,20122419725,3515,3515,3515,3515,0
20230904,163500,20122419725,3515,3515,3515,3515,0
20230904,163400,20122419725,3515,3515,3515,3515,0
20230904,163300,20122419725,3515,3515,3515,3515,0
20230904,163200,20122419725,3515,3515,3515,3515,0
20230904,163100,20122419725,3515,3515,3515,3515,0
20230904,163000,20122419725,3515,3515,3515,3515,0
20230904,162900,20122419725,3515,3515,3515,3515,0
20230904,162800,20122419725,3515,3515,3515,3515,0
20230904,162700,20122419725,3515,3515,3515,3515,0
20230904,162600,20122419725,3515,3515,3515,3515,0
20230904,162500,20122419725,3515,3515,3515,3515,0
20230904,162400,20122419725,3515,3515,3515,3515,0
20230904,162300,20122419725,3515,3515,3515,3515,0
20230904,162200,20122419725,3515,3515,3515,3515,0
20230904,162100,20122419725,3515,3515,3515,3515,0
20230904,162000,20122419725,3515,3515,3515,3515,37474
20230904,161900,20122419725,3515,3515,3515,3515,0
20230904,161800,20122419725,3515,3515,3515,3515,0
20230904,161700,20122419725,3515,3515,3515,3515,0
20230904,161600,20122419725,3515,3515,3515,3515,0
20230904,161500,20122419725,3515,3515,3515,3515,0
20230904,161400,20122419725,3515,3515,3515,3515,0
20230904,161300,20122419725,3515,3515,3515,3515,0
20230904,161200,20122419725,3515,3515,3515,3515,0
20230904,161100,20122419725,3515,3515,3515,3515,0
20230904,161000,20122419725,3515,3515,3515,3515,0
20230904,160900,20122419725,3515,3515,3515,3515,0
20230904,160800,20122419725,3515,3515,3515,3515,0
20230904,160700,20122419725,3515,3515,3515,3515,0
20230904,160600,20122419725,3515,3515,3515,3515,0
20230904,160500,20122419725,3515,3515,3515,3515,0
20230904,160400,20122419725,3515,3515,3515,3515,0
20230904,160300,20122419725,3515,3515,3515,3515,0
20230904,160200,20122419725,3515,3515,3515,3515,0
20230904,160100,20122419725,3515,3515,3515,3515,0
20230904,160000,20122419725,3515,3515,3515,3515,0
20230904,155900,20122419725,3515,3515,3515,3515,0
20230904,155800,20122419725,3515,3515,3515,3515,0
20230904,155700,20122419725,3515,3515,3515,3515,0
20230904,155600,20122419725,3515,3515,3515,3515,0
20230904,155500,20122419725,3515,3515,3515,3515,0
20230904,155400,20122419725,3515,3515,3515,3515,0
20230904,155300,20122419725,3515,3515,3515,3515,0
20230904,155200,20122419725,3515,3515,3515,3515,0
20230904,155100,20122419725,3515,3515,3515,3515,0
20230904,155000,20122419725,3515,3515,3515,3515,37474
20230904,154900,20122419725,3515,3515,3515,3515,0
20230904,154800,20122419725,3515,3515,3515,3515,0
20230904,154700,20122419725,3515,3515,3515,3515,0
20230904,154600,20122419725,3515,3515,3515,3515,0
20230904,154500,20122419725,3515,3515,3515,3515,0
20230904,154400,20122419725,3515,3515,3515,3515,0
20230904,154300,20122419725,3515,3515,3515,3515,0
20230904,154200,20122419725,3515,3515,3515,3515,0
20230904,154100,20122419725,3515,3515,3515,3515,0
20230904,154000,20122419725,3515,3515,3515,3515,0
20230904,153900,20122419725,3515,3515,3515,3515,0
20230904,153800,20122419725,3515,3515,3515,3515,0
20230904,153700,20122419725,3515,3515,3515,3515,0
20230904,153600,20122419725,3515,3515,3515,3515,0
20230904,153500,20122419725,3515,3515,3515,3515,0
20230904,153400,20122419725,3515,3515,3515,3515,0
20230904,153300,20122419725,3515,3515,3515,3515,0
20230904,153200,20122419725,3515,3515,3515,3515,0
20230904,153100,20122419725,3515,3515,3515,3515,0
20230904,153000,20122419725,3515,3515,3515,3515,37474
20230904,152900,19990698615,3515,3515,3515,3515,0
20230904,152800,19990698615,3515,3515,3515,3515,0
20230904,152700,19990698615,3515,3515,3515,3515,0
20230904,152600,19990698615,3515,3515,3515,3515,0
20230904,152500,19990698615,3515,3515,3515,3515,0
20230904,152400,19990698615,3515,3515,3515,3515,0
20230904,152300,19990698615,3515,3515,3515,3515,0
20230904,152200,19990698615,3515,3515,3515,3515,0
20230904,152100,19990698615,3515,3515,3515,3515,0
20230904,152000,19990698615,3515,3515,3515,3515,0
20230904,151900,19990698615,3515,3520,3520,3510,4810
20230904,151800,19973790855,3515,3515,3520,3510,8236
20230904,151700,19944856285,3515,3510,3515,3510,8926
20230904,151600,19913505250,3510,3505,3515,3505,5499
20230904,151500,19894208185,3505,3515,3520,3505,19629
20230904,151400,19825350670,3520,3515,3520,3505,10730
20230904,151300,19787669800,3515,3510,3520,3510,1721
20230904,151200,19781620495,3510,3515,3515,3505,14233
20230904,151100,19731666170,3515,3515,3515,3510,3086
20230904,151000,19720821790,3515,3515,3515,3510,3963
20230904,150900,19706910200,3505,3510,3515,3505,12250
20230904,150800,19663917565,3510,3515,3515,3510,3996
20230904,150700,19649888395,3515,3510,3515,3505,12199
20230904,150600,19607059680,3510,3510,3515,3510,9044
20230904,150500,19575303985,3510,3515,3515,3510,7081
20230904,150400,19550448935,3515,3515,3515,3510,5735
20230904,150300,19530310280,3515,3510,3520,3510,2056
20230904,150200,19523087070,3515,3515,3515,3510,9526
20230904,150100,19489643720,3510,3520,3520,3510,12681
20230904,150000,19445091450,3520,3520,3520,3515,9722
20230904,145900,19410908700,3520,3520,3525,3515,6378
20230904,145800,19388454830,3515,3525,3530,3515,5406
20230904,145700,19369412025,3525,3525,3530,3525,2299
20230904,145600,19361307955,3530,3520,3530,3515,8238
20230904,145500,19332296505,3515,3525,3525,3515,21329
20230904,145400,19257297500,3525,3525,3525,3525,440
20230904,145300,19255746500,3525,3520,3525,3520,1799
20230904,145200,19249412735,3525,3530,3530,3520,555
20230904,145100,19247456780,3530,3530,3530,3520,1354
20230904,145000,19242686515,3530,3520,3530,3520,8895
20230904,144900,19211334250,3525,3525,3525,3525,860
20230904,144800,19208302750,3525,3520,3525,3520,1356
20230904,144700,19203527540,3520,3525,3525,3520,2172
20230904,144600,19195880345,3525,3530,3530,3525,8051
20230904,144500,19167464085,3525,3525,3530,3525,2086
20230904,144400,19160108840,3530,3530,3530,3525,2046
20230904,144300,19152891815,3525,3535,3535,3525,2759
20230904,144200,19143149325,3530,3515,3535,3515,13328
20230904,144100,19096187060,3515,3515,3515,3510,9609
20230904,144000,19062458720,3510,3515,3515,3510,981
20230904,143900,19059012425,3515,3510,3515,3510,14379
20230904,143800,19008542060,3505,3505,3510,3505,4221
20230904,143700,18993741950,3505,3510,3510,3505,2917
20230904,143600,18983511965,3505,3505,3510,3505,11223
20230904,143500,18944166450,3505,3510,3510,3505,6843
20230904,143400,18920177475,3505,3505,3510,3505,1955
20230904,143300,18913320805,3505,3510,3510,3505,25460
20230904,143200,18823956690,3510,3515,3520,3510,5186
20230904,143100,18805731665,3515,3520,3520,3515,3561
20230904,143000,18793203355,3515,3515,3520,3515,1709
20230904,142900,18787195845,3515,3515,3520,3515,5218
20230904,142800,18768853855,3515,3515,3520,3515,1358
20230904,142700,18764080480,3515,3520,3520,3515,3904
20230904,142600,18750338875,3520,3525,3525,3520,2482
20230904,142500,18741602185,3525,3520,3530,3520,824
20230904,142400,18738697555,3520,3535,3535,3515,2467
20230904,142300,18730019705,3530,3515,3530,3510,13397
20230904,142200,18682837720,3515,3510,3515,3505,5093
20230904,142100,18664955450,3510,3505,3510,3505,6392
20230904,142000,18642540525,3505,3505,3510,3505,2245
20230904,141900,18634664490,3505,3510,3510,3505,5887
20230904,141800,18614001155,3505,3510,3510,3505,5021
20230904,141700,18596377795,3510,3510,3515,3505,14759
20230904,141600,18544623995,3510,3505,3510,3505,5005
20230904,141500,18527079830,3505,3505,3510,3505,768
20230904,141400,18524387460,3510,3505,3510,3505,5257
20230904,141300,18505954175,3505,3510,3510,3505,1311
20230904,141200,18501353690,3510,3510,3510,3505,11047
20230904,141100,18462629175,3510,3505,3510,3505,3411
20230904,141000,18450666865,3505,3510,3510,3505,19961
20230904,140900,18380661080,3510,3510,3510,3510,5399
20230904,140800,18361710590,3510,3515,3515,3510,7246
20230904,140700,18336273285,3515,3515,3520,3510,14590
20230904,140600,18285051155,3510,3520,3520,3510,5959
20230904,140500,18264120340,3510,3520,3520,3510,11330
20230904,140400,18224295135,3515,3515,3520,3515,3304
20230904,140300,18212680235,3515,3525,3525,3515,8754
20230904,140200,18181904755,3530,3525,3530,3520,40785
20230904,140100,18038321320,3525,3530,3530,3525,5675
20230904,140000,18018304160,3525,3520,3530,3520,2083
20230904,135900,18010966530,3520,3525,3530,3520,4333
20230904,135800,17995713045,3525,3525,3525,3520,4051
20230904,135700,17981434770,3525,3525,3530,3525,1819
20230904,135600,17975021020,3530,3530,3530,3525,1869
20230904,135500,17968423655,3520,3525,3530,3520,2211
20230904,135400,17960631210,3530,3525,3530,3525,3092
20230904,135300,17949729895,3525,3525,3530,3525,1201
20230904,135200,17945495840,3525,3515,3525,3515,7911
20230904,135100,17917651110,3515,3520,3520,3515,1783
20230904,135000,17911382455,3515,3515,3520,3515,7878
20230904,134900,17883656450,3515,3515,3520,3515,2211
20230904,134800,17875879290,3520,3515,3520,3515,4084
20230904,134700,17861521415,3515,3515,3520,3515,4245
20230904,134600,17846600205,3515,3515,3520,3515,1515
20230904,134500,17841272595,3515,3515,3520,3515,10186
20230904,134400,17805463545,3515,3525,3525,3515,17220
20230904,134300,17744849605,3520,3525,3525,3520,9990
20230904,134200,17709672885,3530,3525,3530,3525,4597
20230904,134100,17693463960,3525,3525,3525,3525,1128
20230904,134000,17689487760,3525,3525,3530,3525,3586
20230904,133900,17676847105,3530,3525,3530,3520,2805
20230904,133800,17666952555,3525,3530,3530,3525,2117
20230904,133700,17659489815,3530,3530,3530,3525,945
20230904,133600,17656154860,3530,3525,3530,3525,1578
20230904,133500,17650584810,3525,3525,3525,3525,6337
20230904,133400,17628246885,3525,3525,3525,3520,4481
20230904,133300,17612457360,3525,3525,3530,3525,4614
20230904,133200,17596192985,3525,3520,3525,3520,741
20230904,133100,17593584640,3520,3520,3520,3520,2495
20230904,133000,17584802240,3525,3515,3525,3515,1642
20230904,132900,17579021070,3520,3520,3520,3515,1065
20230904,132800,17575275585,3515,3515,3520,3515,9028
20230904,132700,17543541660,3515,3515,3520,3515,2111
20230904,132600,17536114395,3515,3520,3520,3510,31246
20230904,132500,17426336005,3520,3520,3520,3520,6784
20230904,132400,17402456325,3520,3515,3525,3515,5298
20230904,132300,17383812755,3515,3520,3520,3515,4610
20230904,132200,17367592650,3525,3525,3525,3520,8856
20230904,132100,17336402705,3525,3530,3530,3525,3114
20230904,132000,17325412725,3530,3540,3540,3515,45917
20230904,131900,17163575520,3535,3540,3545,3535,13874
20230904,131800,17114455030,3545,3545,3545,3540,2514
20230904,131700,17105549325,3540,3550,3550,3540,7661
20230904,131600,17078397480,3550,3555,3565,3545,37388
20230904,131500,16945415655,3560,3540,3560,3540,19319
20230904,131400,16876742930,3545,3550,3560,3540,22692
20230904,131300,16796139185,3545,3535,3550,3530,21721
20230904,131200,16719187505,3530,3530,3535,3525,8012
20230904,131100,16690903815,3525,3525,3530,3520,10360
20230904,131000,16654400005,3520,3525,3525,3520,2666
20230904,130900,16645009555,3525,3525,3525,3520,2466
20230904,130800,16636323800,3520,3525,3525,3515,3447
20230904,130700,16624177810,3515,3520,3525,3510,10116
20230904,130600,16588582730,3515,3515,3520,3515,14069
20230904,130500,16539130190,3515,3515,3520,3515,14625
20230904,130400,16487723295,3515,3515,3520,3515,2731
20230904,130300,16478120975,3515,3525,3525,3515,5773
20230904,130200,16457821035,3525,3520,3525,3515,1598
20230904,130100,16452201625,3520,3525,3525,3520,4561
20230904,130000,16436144220,3525,3520,3525,3520,3762
20230904,125900,16422895925,3520,3520,3520,3515,1463
20230904,125800,16417749395,3525,3520,3525,3515,2898
20230904,125700,16407550675,3525,3520,3525,3520,2599
20230904,125600,16398400620,3525,3520,3525,3520,562
20230904,125500,16396421985,3525,3525,3525,3520,3580
20230904,125400,16383818130,3525,3520,3530,3515,2015
20230904,125300,16376717140,3520,3520,3530,3515,4295
20230904,125200,16361594985,3520,3520,3525,3520,2049
20230904,125100,16354377110,3515,3530,3530,3515,12623
20230904,125000,16309960660,3530,3515,3530,3515,4676
20230904,124900,16293483490,3525,3515,3525,3510,7659
20230904,124800,16266569280,3520,3515,3520,3510,18101
20230904,124700,16202925450,3515,3520,3525,3515,13472
20230904,124600,16155511285,3520,3530,3535,3515,13668
20230904,124500,16107368040,3525,3525,3530,3520,13195
20230904,124400,16060831120,3530,3525,3535,3525,8768
20230904,124300,16029866190,3535,3525,3540,3525,9804
20230904,124200,15995227880,3530,3525,3530,3520,12649
20230904,124100,15950639445,3520,3520,3520,3515,6941
20230904,124000,15926214920,3515,3515,3520,3515,17133
20230904,123900,15865992390,3515,3525,3525,3515,481
20230904,123800,15864298150,3515,3520,3525,3515,4371
20230904,123700,15848915650,3520,3520,3525,3515,2706
20230904,123600,15839397685,3525,3530,3530,3515,22781
20230904,123500,15759239510,3525,3530,3530,3525,1598
20230904,123400,15753603925,3530,3520,3530,3520,3149
20230904,123300,15742516345,3520,3515,3525,3515,8454
20230904,123200,15712791785,3515,3515,3520,3515,9689
20230904,123100,15678732450,3515,3525,3525,3515,27388
20230904,123000,15582353185,3525,3535,3540,3525,4223
20230904,122900,15567450460,3535,3535,3540,3535,2869
20230904,122800,15557308220,3535,3525,3535,3525,2844
20230904,122700,15547258840,3525,3540,3540,3525,4764
20230904,122600,15530452170,3540,3535,3540,3530,5018
20230904,122500,15512712910,3540,3530,3540,3525,13523
20230904,122400,15464968220,3530,3530,3530,3525,3687
20230904,122300,15451960465,3530,3525,3530,3520,5878
20230904,122200,15431264425,3525,3530,3530,3520,11247
20230904,122100,15391639365,3525,3530,3530,3520,8084
20230904,122000,15363138390,3530,3525,3530,3520,2092
20230904,121900,15355766350,3520,3525,3530,3520,13985
20230904,121800,15306495485,3520,3535,3535,3520,5942
20230904,121700,15285535085,3530,3530,3535,3530,4648
20230904,121600,15269120600,3530,3525,3535,3525,3333
20230904,121500,15257371670,3525,3525,3535,3520,24404
20230904,121400,15171312125,3525,3530,3530,3525,4918
20230904,121300,15153962220,3530,3535,3540,3530,10777
20230904,121200,15115908540,3535,3545,3545,3535,6753
20230904,121100,15092004595,3545,3545,3550,3545,4054
20230904,121000,15077633070,3545,3545,3550,3545,2179
20230904,120900,15069908250,3545,3530,3545,3530,5489
20230904,120800,15050472785,3530,3535,3535,3530,3659
20230904,120700,15037554740,3535,3525,3535,3525,3650
20230904,120600,15024682295,3525,3530,3540,3525,8051
20230904,120500,14996267170,3535,3535,3535,3535,2114
20230904,120400,14988794180,3530,3535,3535,3530,5112
20230904,120300,14970747045,3535,3535,3535,3530,4582
20230904,120200,14954567690,3535,3545,3550,3535,5170
20230904,120100,14936276855,3550,3545,3550,3540,3324
20230904,120000,14924501650,3550,3535,3550,3535,1222
20230904,115900,14920177540,3535,3540,3540,3530,18508
20230904,115800,14854774050,3540,3540,3540,3540,1302
20230904,115700,14850164970,3540,3535,3540,3530,15166
20230904,115600,14796549800,3535,3550,3555,3535,21291
20230904,115500,14721137280,3550,3555,3555,3550,19734
20230904,115400,14651024320,3550,3565,3565,3550,17022
20230904,115300,14590477895,3560,3575,3580,3560,20609
20230904,115200,14516935425,3575,3570,3580,3570,13523
20230904,115100,14468615510,3570,3565,3585,3550,28997
20230904,115000,14365498115,3585,3600,3605,3560,114544
20230904,114900,13953404125,3600,3580,3600,3580,72722
20230904,114800,13692010075,3585,3565,3590,3560,74756
20230904,114700,13424811965,3560,3550,3565,3550,28222
20230904,114600,13324387095,3550,3545,3555,3535,25981
20230904,114500,13232227880,3540,3530,3545,3530,30596
20230904,114400,13123926280,3535,3530,3535,3525,6561
20230904,114300,13100749460,3525,3530,3530,3525,8936
20230904,114200,13069208170,3525,3520,3530,3520,12921
20230904,114100,13023661835,3525,3520,3525,3510,12011
20230904,114000,12981402850,3525,3515,3525,3510,10056
20230904,113900,12946015185,3510,3515,3515,3505,5757
20230904,113800,12925783295,3505,3500,3515,3495,6461
20230904,113700,12903131030,3500,3500,3500,3495,10515
20230904,113600,12866367760,3505,3500,3505,3495,4592
20230904,113500,12850296850,3505,3505,3505,3500,3002
20230904,113400,12839779615,3500,3500,3500,3495,6013
20230904,113300,12818734185,3500,3505,3505,3500,9180
20230904,113200,12786594990,3505,3500,3510,3500,1568
20230904,113100,12781103555,3500,3500,3500,3500,15067
20230904,113000,12728369055,3500,3495,3500,3495,5047
20230904,112900,12710705665,3500,3505,3505,3495,18227
20230904,112800,12646927445,3505,3505,3505,3505,1773
20230904,112700,12640713080,3505,3515,3515,3505,2325
20230904,112600,12632552330,3510,3515,3515,3510,1995
20230904,112500,12625542500,3520,3525,3525,3515,3593
20230904,112400,12612895680,3525,3515,3525,3515,5473
20230904,112300,12593623370,3515,3505,3515,3505,4829
20230904,112200,12576671265,3505,3505,3510,3505,1837
20230904,112100,12570232575,3505,3505,3505,3500,3990
20230904,112000,12556256140,3505,3505,3505,3500,3966
20230904,111900,12542371235,3505,3500,3505,3495,4336
20230904,111800,12527191165,3495,3495,3500,3495,6068
20230904,111700,12505980910,3495,3495,3500,3495,5617
20230904,111600,12486347700,3500,3495,3500,3495,3842
20230904,111500,12472914760,3495,3495,3500,3495,10415
20230904,111400,12436509555,3495,3505,3505,3495,4145
20230904,111300,12422019170,3500,3505,3505,3495,3388
20230904,111200,12410169595,3505,3500,3505,3490,14434
20230904,111100,12359734400,3500,3495,3505,3495,5888
20230904,111000,12339141780,3500,3500,3500,3495,9127
20230904,110900,12307216715,3500,3495,3505,3490,7972
20230904,110800,12279335355,3490,3495,3500,3490,16597
20230904,110700,12221352895,3495,3495,3500,3495,7832
20230904,110600,12193976775,3495,3500,3500,3495,7650
20230904,110500,12167221840,3500,3505,3505,3495,4271
20230904,110400,12152269105,3505,3500,3505,3490,13566
20230904,110300,12104841025,3500,3500,3505,3490,35596
20230904,110200,11980499740,3495,3495,3500,3495,10379
20230904,110100,11944204115,3495,3505,3505,3495,16171
20230904,110000,11887621900,3505,3510,3510,3505,5381
20230904,105900,11868760440,3510,3510,3510,3505,3913
20230904,105800,11855031270,3510,3505,3510,3505,2694
20230904,105700,11845585695,3505,3495,3510,3495,8328
20230904,105600,11816442490,3495,3500,3500,3495,12269
20230904,105500,11773555360,3500,3505,3510,3495,13256
20230904,105400,11727178535,3510,3510,3515,3500,17820
20230904,105300,11664749760,3510,3510,3520,3505,8116
20230904,105200,11636281950,3510,3515,3520,3510,5222
20230904,105100,11617939120,3515,3500,3515,3500,3236
20230904,105000,11606583965,3505,3500,3510,3500,14834
20230904,104900,11554663595,3505,3505,3510,3500,10240
20230904,104800,11518786055,3505,3505,3505,3500,3730
20230904,104700,11505712905,3505,3510,3515,3500,23456
20230904,104600,11423535130,3510,3515,3515,3505,5930
20230904,104500,11402718885,3515,3505,3520,3505,7444
20230904,104400,11376604045,3505,3525,3525,3505,19254
20230904,104300,11308993900,3525,3530,3530,3525,5126
20230904,104200,11290903890,3525,3525,3530,3525,4382
20230904,104100,11275444240,3525,3505,3525,3505,13836
20230904,104000,11226910590,3505,3505,3510,3505,5321
20230904,103900,11208254560,3505,3515,3530,3500,24198
20230904,103800,11123404310,3530,3535,3535,3515,13367
20230904,103700,11076284310,3525,3540,3545,3525,11038
20230904,103600,11037268185,3535,3545,3545,3535,5335
20230904,103500,11018391745,3540,3545,3545,3535,14943
20230904,103400,10965487515,3540,3545,3550,3540,11203
20230904,103300,10925806225,3550,3560,3560,3545,30442
20230904,103200,10817727460,3555,3555,3560,3550,38077
20230904,103100,10682426745,3560,3555,3565,3550,19996
20230904,103000,10611292245,3555,3550,3560,3545,13900
20230904,102900,10561925635,3560,3555,3565,3540,36508
20230904,102800,10432127940,3550,3535,3555,3530,31642
20230904,102700,10320096090,3530,3535,3535,3525,11361
20230904,102600,10280003530,3525,3535,3535,3525,24642
20230904,102500,10193005185,3530,3530,3535,3520,13177
20230904,102400,10146514600,3535,3510,3535,3510,7978
20230904,102300,10118387990,3520,3500,3520,3500,9547
20230904,102200,10084886320,3510,3490,3510,3490,20981
20230904,102100,10011557100,3495,3495,3500,3490,17988
20230904,102000,9948741020,3490,3510,3510,3490,15208
20230904,101900,9895617185,3510,3495,3510,3485,38400
20230904,101800,9761356810,3500,3495,3500,3495,4185
20230904,101700,9746722075,3495,3495,3500,3495,19241
20230904,101600,9679425240,3495,3495,3495,3490,19465
20230904,101500,9611461005,3495,3500,3505,3495,30955
20230904,101400,9503235015,3505,3510,3510,3500,12455
20230904,101300,9459602100,3505,3510,3515,3505,6714
20230904,101200,9436049865,3515,3520,3525,3505,12136
20230904,101100,9393413690,3520,3510,3525,3505,11138
20230904,101000,9354281280,3505,3495,3510,3490,36206
20230904,100900,9227661885,3495,3505,3510,3490,96881
20230904,100800,8888708505,3505,3525,3525,3505,107673
20230904,100700,8510261510,3525,3530,3535,3525,13448
20230904,100600,8462823095,3530,3530,3535,3525,23708
20230904,100500,8379211270,3530,3530,3535,3525,11082
20230904,100400,8340098300,3530,3535,3535,3525,11124
20230904,100300,8300831840,3535,3535,3535,3530,11838
20230904,100200,8259026600,3535,3535,3535,3530,13757
20230904,100100,8210436705,3535,3535,3540,3530,10892
20230904,100000,8171979040,3535,3530,3535,3525,24530
20230904,095900,8085409945,3525,3535,3535,3525,16474
20230904,095800,8027240155,3535,3540,3545,3535,17146
20230904,095700,7966560795,3545,3545,3545,3540,5984
20230904,095600,7945359510,3545,3545,3550,3540,8868
20230904,095500,7913932355,3545,3545,3555,3540,11257
20230904,095400,7874009865,3550,3540,3555,3540,35051
20230904,095300,7749689720,3540,3540,3545,3540,3585
20230904,095200,7736992950,3545,3530,3545,3525,24187
20230904,095100,7651528785,3525,3535,3535,3525,34731
20230904,095000,7528982140,3535,3550,3550,3535,41058
20230904,094900,7383645140,3545,3555,3555,3545,22165
20230904,094800,7304975055,3555,3555,3555,3550,7643
20230904,094700,7277822250,3555,3555,3560,3555,14321
20230904,094600,7226885620,3555,3560,3560,3555,6907
20230904,094500,7202314135,3560,3565,3565,3560,9011
20230904,094400,7170221825,3565,3560,3565,3555,7115
20230904,094300,7144900380,3560,3565,3570,3555,12452
20230904,094200,7100555725,3570,3565,3570,3560,14626
20230904,094100,7048436190,3570,3570,3570,3565,4826
20230904,094000,7031224620,3570,3570,3570,3565,6285
20230904,093900,7008813270,3570,3565,3570,3565,9502
20230904,093800,6974918950,3570,3565,3570,3560,6779
20230904,093700,6950744215,3565,3565,3570,3560,4236
20230904,093600,6935648015,3565,3555,3565,3550,23232
20230904,093500,6853070345,3550,3560,3560,3550,9947
20230904,093400,6817722710,3555,3565,3565,3555,29896
20230904,093300,6711321940,3565,3575,3575,3565,9155
20230904,093200,6678651180,3575,3570,3575,3570,17073
20230904,093100,6617699430,3570,3585,3585,3570,34301
20230904,093000,6494975020,3580,3585,3585,3580,13867
20230904,092900,6445308205,3580,3575,3590,3575,23164
20230904,092800,6362363545,3575,3580,3580,3570,14751
20230904,092700,6309611960,3580,3565,3580,3560,16916
20230904,092600,6249210785,3560,3565,3570,3560,13867
20230904,092500,6199790260,3570,3555,3570,3550,14796
20230904,092400,6147072060,3555,3545,3560,3545,4066
20230904,092300,6132629700,3545,3550,3550,3540,16734
20230904,092200,6073306990,3550,3555,3560,3540,18689
20230904,092100,6007012825,3550,3550,3560,3545,16171
20230904,092000,5949596670,3545,3545,3550,3540,21489
20230904,091900,5873414915,3545,3560,3560,3540,12583
20230904,091800,5828797935,3540,3565,3570,3540,56207
20230904,091700,5629073805,3570,3560,3570,3560,20715
20230904,091600,5555234290,3565,3570,3570,3550,20066
20230904,091500,5483808960,3570,3585,3590,3560,33536
20230904,091400,5364021720,3585,3580,3590,3565,24091
20230904,091300,5277854140,3585,3595,3605,3570,51346
20230904,091200,5093491955,3590,3575,3605,3575,64001
20230904,091100,4863579415,3580,3540,3580,3540,39607
20230904,091000,4722484490,3555,3540,3555,3530,76042
20230904,090900,4453232855,3540,3520,3550,3520,51220
20230904,090800,4272306480,3525,3560,3565,3520,71597
20230904,090700,4019242210,3560,3565,3575,3520,114357
20230904,090600,3612387620,3565,3585,3585,3555,161370
20230904,090500,3036297030,3580,3615,3620,3580,71123
20230904,090400,2780306595,3620,3640,3645,3610,83350
20230904,090300,2478239295,3645,3610,3650,3605,58917
20230904,090200,2265041850,3610,3640,3640,3580,116978
20230904,090100,1843261465,3610,3645,3670,3610,153723
20230904,090000,1282157265,3655,3685,3690,3640,345418