stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230922,202800,11047275855,3870,3870,3870,3870,31902
20230922,202700,11047275855,3870,3870,3870,3870,0
20230922,202600,11047275855,3870,3870,3870,3870,0
20230922,202500,11047275855,3870,3870,3870,3870,0
20230922,202400,11047275855,3870,3870,3870,3870,0
20230922,202300,11047275855,3870,3870,3870,3870,0
20230922,202200,11047275855,3870,3870,3870,3870,0
20230922,202100,11047275855,3870,3870,3870,3870,0
20230922,202000,11047275855,3870,3870,3870,3870,0
20230922,201900,11047275855,3870,3870,3870,3870,0
20230922,201800,11047275855,3870,3870,3870,3870,0
20230922,201700,11047275855,3870,3870,3870,3870,0
20230922,201600,11047275855,3870,3870,3870,3870,0
20230922,201500,11047275855,3870,3870,3870,3870,0
20230922,201400,11047275855,3870,3870,3870,3870,0
20230922,201300,11047275855,3870,3870,3870,3870,0
20230922,201200,11047275855,3870,3870,3870,3870,0
20230922,201100,11047275855,3870,3870,3870,3870,0
20230922,201000,11047275855,3870,3870,3870,3870,0
20230922,200900,11047275855,3870,3870,3870,3870,0
20230922,200800,11047275855,3870,3870,3870,3870,0
20230922,200700,11047275855,3870,3870,3870,3870,0
20230922,200600,11047275855,3870,3870,3870,3870,0
20230922,200500,11047275855,3870,3870,3870,3870,0
20230922,200400,11047275855,3870,3870,3870,3870,0
20230922,200300,11047275855,3870,3870,3870,3870,0
20230922,200200,11047275855,3870,3870,3870,3870,0
20230922,200100,11047275855,3870,3870,3870,3870,0
20230922,200000,11047275855,3870,3870,3870,3870,0
20230922,195900,11047275855,3870,3870,3870,3870,0
20230922,195800,11047275855,3870,3870,3870,3870,31902
20230922,195700,11047275855,3870,3870,3870,3870,0
20230922,195600,11047275855,3870,3870,3870,3870,0
20230922,195500,11047275855,3870,3870,3870,3870,0
20230922,195400,11047275855,3870,3870,3870,3870,0
20230922,195300,11047275855,3870,3870,3870,3870,0
20230922,195200,11047275855,3870,3870,3870,3870,0
20230922,195100,11047275855,3870,3870,3870,3870,0
20230922,195000,11047275855,3870,3870,3870,3870,0
20230922,194900,11047275855,3870,3870,3870,3870,0
20230922,194800,11047275855,3870,3870,3870,3870,0
20230922,194700,11047275855,3870,3870,3870,3870,0
20230922,194600,11047275855,3870,3870,3870,3870,0
20230922,194500,11047275855,3870,3870,3870,3870,0
20230922,194400,11047275855,3870,3870,3870,3870,0
20230922,194300,11047275855,3870,3870,3870,3870,0
20230922,194200,11047275855,3870,3870,3870,3870,0
20230922,194100,11047275855,3870,3870,3870,3870,0
20230922,194000,11047275855,3870,3870,3870,3870,0
20230922,193900,11047275855,3870,3870,3870,3870,0
20230922,193800,11047275855,3870,3870,3870,3870,0
20230922,193700,11047275855,3870,3870,3870,3870,0
20230922,193600,11047275855,3870,3870,3870,3870,0
20230922,193500,11047275855,3870,3870,3870,3870,0
20230922,193400,11047275855,3870,3870,3870,3870,0
20230922,193300,11047275855,3870,3870,3870,3870,0
20230922,193200,11047275855,3870,3870,3870,3870,0
20230922,193100,11047275855,3870,3870,3870,3870,0
20230922,193000,11047275855,3870,3870,3870,3870,0
20230922,192900,11047275855,3870,3870,3870,3870,0
20230922,192800,11047275855,3870,3870,3870,3870,31902
20230922,192700,11047275855,3870,3870,3870,3870,0
20230922,192600,11047275855,3870,3870,3870,3870,0
20230922,192500,11047275855,3870,3870,3870,3870,0
20230922,192400,11047275855,3870,3870,3870,3870,0
20230922,192300,11047275855,3870,3870,3870,3870,0
20230922,192200,11047275855,3870,3870,3870,3870,0
20230922,192100,11047275855,3870,3870,3870,3870,0
20230922,192000,11047275855,3870,3870,3870,3870,0
20230922,191900,11047275855,3870,3870,3870,3870,0
20230922,191800,11047275855,3870,3870,3870,3870,0
20230922,191700,11047275855,3870,3870,3870,3870,0
20230922,191600,11047275855,3870,3870,3870,3870,0
20230922,191500,11047275855,3870,3870,3870,3870,0
20230922,191400,11047275855,3870,3870,3870,3870,0
20230922,191300,11047275855,3870,3870,3870,3870,0
20230922,191200,11047275855,3870,3870,3870,3870,0
20230922,191100,11047275855,3870,3870,3870,3870,0
20230922,191000,11047275855,3870,3870,3870,3870,0
20230922,190900,11047275855,3870,3870,3870,3870,0
20230922,190800,11047275855,3870,3870,3870,3870,0
20230922,190700,11047275855,3870,3870,3870,3870,0
20230922,190600,11047275855,3870,3870,3870,3870,0
20230922,190500,11047275855,3870,3870,3870,3870,0
20230922,190400,11047275855,3870,3870,3870,3870,0
20230922,190300,11047275855,3870,3870,3870,3870,0
20230922,190200,11047275855,3870,3870,3870,3870,0
20230922,190100,11047275855,3870,3870,3870,3870,0
20230922,190000,11047275855,3870,3870,3870,3870,0
20230922,185900,11047275855,3870,3870,3870,3870,0
20230922,185800,11047275855,3870,3870,3870,3870,31902
20230922,185700,11047275855,3870,3870,3870,3870,0
20230922,185600,11047275855,3870,3870,3870,3870,0
20230922,185500,11047275855,3870,3870,3870,3870,0
20230922,185400,11047275855,3870,3870,3870,3870,0
20230922,185300,11047275855,3870,3870,3870,3870,0
20230922,185200,11047275855,3870,3870,3870,3870,0
20230922,185100,11047275855,3870,3870,3870,3870,0
20230922,185000,11047275855,3870,3870,3870,3870,0
20230922,184900,11047275855,3870,3870,3870,3870,0
20230922,184800,11047275855,3870,3870,3870,3870,0
20230922,184700,11047275855,3870,3870,3870,3870,0
20230922,184600,11047275855,3870,3870,3870,3870,0
20230922,184500,11047275855,3870,3870,3870,3870,0
20230922,184400,11047275855,3870,3870,3870,3870,0
20230922,184300,11047275855,3870,3870,3870,3870,0
20230922,184200,11047275855,3870,3870,3870,3870,0
20230922,184100,11047275855,3870,3870,3870,3870,0
20230922,184000,11047275855,3870,3870,3870,3870,0
20230922,183900,11047275855,3870,3870,3870,3870,0
20230922,183800,11047275855,3870,3870,3870,3870,0
20230922,183700,11047275855,3870,3870,3870,3870,0
20230922,183600,11047275855,3870,3870,3870,3870,0
20230922,183500,11047275855,3870,3870,3870,3870,0
20230922,183400,11047275855,3870,3870,3870,3870,0
20230922,183300,11047275855,3870,3870,3870,3870,0
20230922,183200,11047275855,3870,3870,3870,3870,0
20230922,183100,11047275855,3870,3870,3870,3870,0
20230922,183000,11047275855,3870,3870,3870,3870,0
20230922,182900,11047275855,3870,3870,3870,3870,0
20230922,182800,11047275855,3870,3870,3870,3870,31902
20230922,182700,11047275855,3870,3870,3870,3870,0
20230922,182600,11047275855,3870,3870,3870,3870,0
20230922,182500,11047275855,3870,3870,3870,3870,0
20230922,182400,11047275855,3870,3870,3870,3870,0
20230922,182300,11047275855,3870,3870,3870,3870,0
20230922,182200,11047275855,3870,3870,3870,3870,0
20230922,182100,11047275855,3870,3870,3870,3870,0
20230922,182000,11047275855,3870,3870,3870,3870,0
20230922,181900,11047275855,3870,3870,3870,3870,0
20230922,181800,11047275855,3870,3870,3870,3870,0
20230922,181700,11047275855,3870,3870,3870,3870,0
20230922,181600,11047275855,3870,3870,3870,3870,0
20230922,181500,11047275855,3870,3870,3870,3870,0
20230922,181400,11047275855,3870,3870,3870,3870,0
20230922,181300,11047275855,3870,3870,3870,3870,0
20230922,181200,11047275855,3870,3870,3870,3870,0
20230922,181100,11047275855,3870,3870,3870,3870,0
20230922,181000,11047275855,3870,3870,3870,3870,0
20230922,180900,11047275855,3870,3870,3870,3870,0
20230922,180800,11047275855,3870,3870,3870,3870,0
20230922,180700,11047275855,3870,3870,3870,3870,0
20230922,180600,11047275855,3870,3870,3870,3870,0
20230922,180500,11047275855,3870,3870,3870,3870,0
20230922,180400,11047275855,3870,3870,3870,3870,0
20230922,180300,11047275855,3870,3870,3870,3870,0
20230922,180200,11047275855,3870,3870,3870,3870,0
20230922,180100,11047275855,3870,3870,3870,3870,0
20230922,180000,11047275855,3870,3870,3870,3870,0
20230922,175900,11047275855,3870,3870,3870,3870,0
20230922,175800,11047275855,3870,3870,3870,3870,31902
20230922,175700,11047275855,3870,3870,3870,3870,0
20230922,175600,11047275855,3870,3870,3870,3870,0
20230922,175500,11047275855,3870,3870,3870,3870,0
20230922,175400,11047275855,3870,3870,3870,3870,0
20230922,175300,11047275855,3870,3870,3870,3870,0
20230922,175200,11047275855,3870,3870,3870,3870,0
20230922,175100,11047275855,3870,3870,3870,3870,0
20230922,175000,11047275855,3870,3870,3870,3870,0
20230922,174900,11047275855,3870,3870,3870,3870,0
20230922,174800,11047275855,3870,3870,3870,3870,0
20230922,174700,11047275855,3870,3870,3870,3870,0
20230922,174600,11047275855,3870,3870,3870,3870,0
20230922,174500,11047275855,3870,3870,3870,3870,0
20230922,174400,11047275855,3870,3870,3870,3870,0
20230922,174300,11047275855,3870,3870,3870,3870,0
20230922,174200,11047275855,3870,3870,3870,3870,0
20230922,174100,11047275855,3870,3870,3870,3870,0
20230922,174000,11047275855,3870,3870,3870,3870,0
20230922,173900,11047275855,3870,3870,3870,3870,0
20230922,173800,11047275855,3870,3870,3870,3870,0
20230922,173700,11047275855,3870,3870,3870,3870,0
20230922,173600,11047275855,3870,3870,3870,3870,0
20230922,173500,11047275855,3870,3870,3870,3870,0
20230922,173400,11047275855,3870,3870,3870,3870,0
20230922,173300,11047275855,3870,3870,3870,3870,0
20230922,173200,11047275855,3870,3870,3870,3870,0
20230922,173100,11047275855,3870,3870,3870,3870,0
20230922,173000,11047275855,3870,3870,3870,3870,0
20230922,172900,11047275855,3870,3870,3870,3870,0
20230922,172800,11047275855,3870,3870,3870,3870,31902
20230922,172700,11047275855,3870,3870,3870,3870,0
20230922,172600,11047275855,3870,3870,3870,3870,0
20230922,172500,11047275855,3870,3870,3870,3870,0
20230922,172400,11047275855,3870,3870,3870,3870,0
20230922,172300,11047275855,3870,3870,3870,3870,0
20230922,172200,11047275855,3870,3870,3870,3870,0
20230922,172100,11047275855,3870,3870,3870,3870,0
20230922,172000,11047275855,3870,3870,3870,3870,0
20230922,171900,11047275855,3870,3870,3870,3870,0
20230922,171800,11047275855,3870,3870,3870,3870,0
20230922,171700,11047275855,3870,3870,3870,3870,0
20230922,171600,11047275855,3870,3870,3870,3870,0
20230922,171500,11047275855,3870,3870,3870,3870,0
20230922,171400,11047275855,3870,3870,3870,3870,0
20230922,171300,11047275855,3870,3870,3870,3870,0
20230922,171200,11047275855,3870,3870,3870,3870,0
20230922,171100,11047275855,3870,3870,3870,3870,0
20230922,171000,11047275855,3870,3870,3870,3870,0
20230922,170900,11047275855,3870,3870,3870,3870,0
20230922,170800,11047275855,3870,3870,3870,3870,0
20230922,170700,11047275855,3870,3870,3870,3870,0
20230922,170600,11047275855,3870,3870,3870,3870,0
20230922,170500,11047275855,3870,3870,3870,3870,0
20230922,170400,11047275855,3870,3870,3870,3870,0
20230922,170300,11047275855,3870,3870,3870,3870,0
20230922,170200,11047275855,3870,3870,3870,3870,0
20230922,170100,11047275855,3870,3870,3870,3870,0
20230922,170000,11047275855,3870,3870,3870,3870,0
20230922,165900,11047275855,3870,3870,3870,3870,0
20230922,165800,11047275855,3870,3870,3870,3870,31902
20230922,165700,11047275855,3870,3870,3870,3870,0
20230922,165600,11047275855,3870,3870,3870,3870,0
20230922,165500,11047275855,3870,3870,3870,3870,0
20230922,165400,11047275855,3870,3870,3870,3870,0
20230922,165300,11047275855,3870,3870,3870,3870,0
20230922,165200,11047275855,3870,3870,3870,3870,0
20230922,165100,11047275855,3870,3870,3870,3870,0
20230922,165000,11047275855,3870,3870,3870,3870,0
20230922,164900,11047275855,3870,3870,3870,3870,0
20230922,164800,11047275855,3870,3870,3870,3870,0
20230922,164700,11047275855,3870,3870,3870,3870,0
20230922,164600,11047275855,3870,3870,3870,3870,0
20230922,164500,11047275855,3870,3870,3870,3870,0
20230922,164400,11047275855,3870,3870,3870,3870,0
20230922,164300,11047275855,3870,3870,3870,3870,0
20230922,164200,11047275855,3870,3870,3870,3870,0
20230922,164100,11047275855,3870,3870,3870,3870,0
20230922,164000,11047275855,3870,3870,3870,3870,0
20230922,163900,11047275855,3870,3870,3870,3870,0
20230922,163800,11047275855,3870,3870,3870,3870,0
20230922,163700,11047275855,3870,3870,3870,3870,0
20230922,163600,11047275855,3870,3870,3870,3870,0
20230922,163500,11047275855,3870,3870,3870,3870,0
20230922,163400,11047275855,3870,3870,3870,3870,0
20230922,163300,11047275855,3870,3870,3870,3870,0
20230922,163200,11047275855,3870,3870,3870,3870,0
20230922,163100,11047275855,3870,3870,3870,3870,0
20230922,163000,11047275855,3870,3870,3870,3870,0
20230922,162900,11047275855,3870,3870,3870,3870,0
20230922,162800,11047275855,3870,3870,3870,3870,31902
20230922,162700,11047275855,3870,3870,3870,3870,0
20230922,162600,11047275855,3870,3870,3870,3870,0
20230922,162500,11047275855,3870,3870,3870,3870,0
20230922,162400,11047275855,3870,3870,3870,3870,0
20230922,162300,11047275855,3870,3870,3870,3870,0
20230922,162200,11047275855,3870,3870,3870,3870,0
20230922,162100,11047275855,3870,3870,3870,3870,0
20230922,162000,11047275855,3870,3870,3870,3870,0
20230922,161900,11047275855,3870,3870,3870,3870,0
20230922,161800,11047275855,3870,3870,3870,3870,0
20230922,161700,11047275855,3870,3870,3870,3870,0
20230922,161600,11047275855,3870,3870,3870,3870,0
20230922,161500,11047275855,3870,3870,3870,3870,0
20230922,161400,11047275855,3870,3870,3870,3870,0
20230922,161300,11047275855,3870,3870,3870,3870,0
20230922,161200,11047275855,3870,3870,3870,3870,0
20230922,161100,11047275855,3870,3870,3870,3870,0
20230922,161000,11047275855,3870,3870,3870,3870,0
20230922,160900,11047275855,3870,3870,3870,3870,0
20230922,160800,11047275855,3870,3870,3870,3870,0
20230922,160700,11047275855,3870,3870,3870,3870,0
20230922,160600,11047275855,3870,3870,3870,3870,0
20230922,160500,11047275855,3870,3870,3870,3870,0
20230922,160400,11047275855,3870,3870,3870,3870,0
20230922,160300,11047275855,3870,3870,3870,3870,0
20230922,160200,11047275855,3870,3870,3870,3870,0
20230922,160100,11047275855,3870,3870,3870,3870,0
20230922,160000,11047275855,3870,3870,3870,3870,0
20230922,155900,11047275855,3870,3870,3870,3870,0
20230922,155800,11047275855,3870,3870,3870,3870,31902
20230922,155700,11047275855,3870,3870,3870,3870,0
20230922,155600,11047275855,3870,3870,3870,3870,0
20230922,155500,11047275855,3870,3870,3870,3870,0
20230922,155400,11047275855,3870,3870,3870,3870,0
20230922,155300,11047275855,3870,3870,3870,3870,0
20230922,155200,11047275855,3870,3870,3870,3870,0
20230922,155100,11047275855,3870,3870,3870,3870,0
20230922,155000,11047275855,3870,3870,3870,3870,0
20230922,154900,11047275855,3870,3870,3870,3870,0
20230922,154800,11047275855,3870,3870,3870,3870,0
20230922,154700,11047275855,3870,3870,3870,3870,0
20230922,154600,11047275855,3870,3870,3870,3870,0
20230922,154500,11047275855,3870,3870,3870,3870,0
20230922,154400,11047275855,3870,3870,3870,3870,0
20230922,154300,11047275855,3870,3870,3870,3870,0
20230922,154200,11047275855,3870,3870,3870,3870,0
20230922,154100,11047275855,3870,3870,3870,3870,0
20230922,154000,11047275855,3870,3870,3870,3870,0
20230922,153900,11047275855,3870,3870,3870,3870,0
20230922,153800,11047275855,3870,3870,3870,3870,0
20230922,153700,11047275855,3870,3870,3870,3870,0
20230922,153600,11047275855,3870,3870,3870,3870,0
20230922,153500,11047275855,3870,3870,3870,3870,0
20230922,153400,11047275855,3870,3870,3870,3870,0
20230922,153300,11047275855,3870,3870,3870,3870,0
20230922,153200,11047275855,3870,3870,3870,3870,0
20230922,153100,11047275855,3870,3870,3870,3870,0
20230922,153000,11047275855,3870,3870,3870,3870,31902
20230922,152900,10923815115,3785,3785,3785,3785,0
20230922,152800,10923815115,3785,3785,3785,3785,0
20230922,152700,10923815115,3785,3785,3785,3785,0
20230922,152600,10923815115,3785,3785,3785,3785,0
20230922,152500,10923815115,3785,3785,3785,3785,0
20230922,152400,10923815115,3785,3785,3785,3785,0
20230922,152300,10923815115,3785,3785,3785,3785,0
20230922,152200,10923815115,3785,3785,3785,3785,0
20230922,152100,10923815115,3785,3785,3785,3785,0
20230922,152000,10923815115,3785,3785,3785,3785,0
20230922,151900,10923815115,3785,3780,3785,3705,15905
20230922,151800,10863978060,3755,3775,3790,3750,3624
20230922,151700,10850320380,3760,3765,3780,3755,4603
20230922,151600,10832974795,3760,3750,3770,3740,4093
20230922,151500,10817582130,3740,3730,3755,3730,1198
20230922,151400,10813093860,3730,3730,3730,3715,1020
20230922,151300,10809297510,3730,3725,3750,3710,5548
20230922,151200,10788591130,3715,3700,3725,3700,1137
20230922,151100,10784371540,3695,3705,3705,3685,916
20230922,151000,10780980400,3705,3685,3715,3680,11531
20230922,150900,10738361060,3685,3670,3685,3670,1949
20230922,150800,10731197490,3670,3655,3670,3655,611
20230922,150700,10728960670,3655,3640,3665,3635,1934
20230922,150600,10721887725,3650,3650,3650,3615,3054
20230922,150500,10710796740,3645,3645,3650,3640,1291
20230922,150400,10706090320,3645,3650,3650,3645,433
20230922,150300,10704511860,3650,3660,3660,3650,63
20230922,150200,10704281700,3660,3650,3660,3650,1389
20230922,150100,10699211840,3650,3650,3655,3645,1863
20230922,150000,10692413455,3650,3630,3650,3630,91
20230922,145900,10692081325,3620,3650,3650,3620,626
20230922,145800,10689803155,3655,3640,3655,3640,835
20230922,145700,10686755345,3650,3650,3650,3650,76
20230922,145600,10686477945,3650,3650,3650,3650,457
20230922,145500,10684809895,3630,3630,3630,3630,601
20230922,145400,10682628265,3630,3640,3645,3630,436
20230922,145300,10681043410,3630,3645,3645,3630,402
20230922,145200,10679580090,3645,3645,3645,3645,1287
20230922,145100,10674888975,3635,3635,3635,3635,2075
20230922,145000,10667346350,3655,3645,3655,3625,475
20230922,144900,10665614100,3645,3645,3645,3610,11
20230922,144800,10665574040,3645,3605,3645,3605,2052
20230922,144700,10658097855,3605,3600,3605,3590,10325
20230922,144600,10620981165,3600,3610,3620,3600,2350
20230922,144500,10612509950,3625,3645,3660,3625,7151
20230922,144400,10586550220,3665,3645,3665,3635,1793
20230922,144300,10580027515,3635,3670,3675,3635,14848
20230922,144200,10525643825,3645,3650,3675,3630,1436
20230922,144100,10520416985,3645,3660,3675,3645,2939
20230922,144000,10509669775,3650,3670,3670,3650,1969
20230922,143900,10502473400,3650,3660,3660,3650,974
20230922,143800,10498910165,3665,3660,3665,3660,28
20230922,143700,10498807680,3680,3680,3680,3680,8
20230922,143600,10498778240,3680,3665,3680,3660,604
20230922,143500,10496560690,3665,3655,3670,3655,1077
20230922,143400,10492613345,3655,3650,3655,3650,29
20230922,143300,10492507360,3650,3650,3650,3650,796
20230922,143200,10489601960,3650,3670,3670,3650,1755
20230922,143100,10483185145,3665,3630,3665,3630,1679
20230922,143000,10477052630,3655,3650,3655,3650,1170
20230922,142900,10472776290,3655,3650,3655,3630,2078
20230922,142800,10465192200,3650,3635,3655,3635,1985
20230922,142700,10457953575,3635,3610,3635,3610,745
20230922,142600,10455254475,3600,3620,3620,3575,7101
20230922,142500,10429733845,3620,3640,3640,3620,2508
20230922,142400,10420650670,3640,3640,3640,3640,0
20230922,142300,10420650670,3640,3640,3640,3625,110
20230922,142200,10420251585,3630,3635,3645,3630,472
20230922,142100,10418537115,3635,3645,3645,3635,119
20230922,142000,10418104410,3645,3640,3650,3630,1657
20230922,141900,10412068285,3640,3620,3640,3620,1412
20230922,141800,10406945365,3600,3595,3620,3595,7723
20230922,141700,10379178990,3620,3620,3620,3585,2413
20230922,141600,10370492610,3620,3625,3635,3615,3633
20230922,141500,10357326665,3620,3615,3620,3600,5973
20230922,141400,10335814370,3615,3610,3615,3600,713
20230922,141300,10333244325,3605,3605,3615,3590,2286
20230922,141200,10325031940,3590,3600,3620,3585,3067
20230922,141100,10314012895,3600,3630,3630,3550,10463
20230922,141000,10276577665,3630,3660,3665,3595,19900
20230922,140900,10204448675,3665,3650,3665,3650,1638
20230922,140800,10198454075,3655,3645,3690,3640,6721
20230922,140700,10173867900,3655,3705,3705,3625,26595
20230922,140600,10076353140,3705,3775,3785,3705,15628
20230922,140500,10017901405,3775,3725,3775,3725,4022
20230922,140400,10002814605,3735,3765,3770,3725,5603
20230922,140300,9981864485,3745,3760,3800,3735,7500
20230922,140200,9953640615,3780,3735,3800,3735,11836
20230922,140100,9909125380,3735,3780,3820,3735,11621
20230922,140000,9865144895,3805,3775,3820,3760,5910
20230922,135900,9842714770,3760,3825,3825,3750,11415
20230922,135800,9799537085,3825,3735,3830,3730,7796
20230922,135700,9769946300,3730,3730,3735,3720,939
20230922,135600,9766442275,3735,3745,3745,3710,2747
20230922,135500,9756216185,3720,3740,3750,3705,12837
20230922,135400,9708459395,3740,3745,3745,3730,5255
20230922,135300,9688810065,3730,3780,3780,3730,13107
20230922,135200,9639758380,3780,3760,3795,3760,1085
20230922,135100,9635661730,3765,3745,3775,3720,1953
20230922,135000,9628356060,3730,3800,3800,3725,6521
20230922,134900,9603924705,3800,3810,3885,3795,20826
20230922,134800,9524082730,3810,3730,3810,3720,11270
20230922,134700,9481519835,3725,3715,3725,3715,2817
20230922,134600,9471040695,3700,3705,3705,3700,663
20230922,134500,9468585095,3715,3715,3715,3715,292
20230922,134400,9467500315,3715,3715,3720,3715,190
20230922,134300,9466794460,3720,3720,3730,3720,493
20230922,134200,9464957750,3720,3720,3725,3720,652
20230922,134100,9462531205,3720,3720,3720,3680,50
20230922,134000,9462346405,3675,3700,3700,3675,592
20230922,133900,9460161280,3700,3700,3725,3700,115
20230922,133800,9459735580,3720,3700,3725,3700,195
20230922,133700,9459013770,3720,3720,3725,3720,178
20230922,133600,9458350825,3720,3720,3720,3700,1705
20230922,133500,9452036470,3715,3705,3715,3705,198
20230922,133400,9451302180,3715,3710,3715,3710,108
20230922,133300,9450901245,3715,3685,3715,3630,1258
20230922,133200,9446292175,3705,3720,3720,3705,3
20230922,133100,9446281045,3720,3715,3730,3670,622
20230922,133000,9443984265,3725,3695,3735,3690,1218
20230922,132900,9439474995,3670,3795,3795,3640,4144
20230922,132800,9424155220,3795,3770,3805,3765,2201
20230922,132700,9415808420,3770,3760,3795,3760,6382
20230922,132600,9391732085,3760,3790,3825,3600,32205
20230922,132500,9271791360,3770,3800,3800,3770,1956
20230922,132400,9264368155,3800,3815,3815,3795,1459
20230922,132300,9258823960,3815,3795,3830,3775,7004
20230922,132200,9232138525,3770,3760,3800,3760,6616
20230922,132100,9207116515,3760,3755,3760,3755,1197
20230922,132000,9202620530,3755,3740,3760,3740,3935
20230922,131900,9187847930,3740,3740,3740,3740,1903
20230922,131800,9180730710,3740,3730,3740,3710,619
20230922,131700,9178428375,3730,3740,3740,3730,720
20230922,131600,9175739255,3740,3735,3740,3735,1298
20230922,131500,9170886805,3735,3750,3750,3730,3718
20230922,131400,9156960035,3755,3710,3760,3710,7269
20230922,131300,9129766825,3710,3710,3710,3710,200
20230922,131200,9129024825,3705,3725,3730,3705,267
20230922,131100,9128031420,3725,3685,3725,3685,1610
20230922,131000,9122075955,3680,3675,3680,3675,132
20230922,130900,9121590200,3670,3690,3690,3660,1277
20230922,130800,9116893885,3690,3695,3720,3685,1922
20230922,130700,9109799680,3695,3700,3700,3695,1757
20230922,130600,9103303290,3700,3700,3700,3695,984
20230922,130500,9099666905,3700,3695,3700,3695,469
20230922,130400,9097932440,3695,3710,3710,3695,1735
20230922,130300,9091511300,3725,3705,3740,3705,4202
20230922,130200,9075884765,3710,3690,3710,3685,630
20230922,130100,9073558075,3690,3685,3690,3685,73
20230922,130000,9073288965,3685,3680,3690,3680,132
20230922,125900,9072802545,3680,3660,3680,3660,1441
20230922,125800,9067517320,3665,3685,3685,3665,4292
20230922,125700,9051752450,3685,3680,3690,3680,772
20230922,125600,9048910530,3680,3680,3685,3675,1424
20230922,125500,9043665420,3695,3705,3705,3655,8221
20230922,125400,9013394625,3705,3705,3735,3705,1443
20230922,125300,9008047030,3705,3740,3740,3705,8800
20230922,125200,8975441925,3740,3720,3750,3705,4753
20230922,125100,8957788710,3720,3720,3720,3720,1011
20230922,125000,8954027790,3720,3740,3745,3720,2989
20230922,124900,8942853515,3740,3735,3740,3725,1255
20230922,124800,8938175565,3730,3725,3730,3725,894
20230922,124700,8934843890,3725,3735,3735,3725,316
20230922,124600,8933666690,3725,3735,3755,3720,3587
20230922,124500,8920298380,3730,3760,3765,3730,4152
20230922,124400,8904778255,3760,3755,3765,3750,1004
20230922,124300,8901009785,3780,3760,3780,3755,12
20230922,124200,8900964470,3755,3760,3780,3755,1897
20230922,124100,8893829060,3760,3770,3775,3760,2168
20230922,124000,8885670755,3770,3790,3790,3770,1897
20230922,123900,8878513930,3790,3810,3810,3775,90
20230922,123800,8878173330,3810,3780,3810,3775,1492
20230922,123700,8872513355,3765,3760,3780,3755,429
20230922,123600,8870899660,3760,3770,3775,3760,4511
20230922,123500,8853920950,3770,3775,3775,3765,2408
20230922,123400,8844842220,3775,3780,3790,3775,1630
20230922,123300,8838683390,3780,3790,3795,3780,3196
20230922,123200,8826582965,3800,3795,3805,3785,1276
20230922,123100,8821746315,3795,3785,3795,3775,4120
20230922,123000,8806166230,3785,3780,3805,3780,286
20230922,122900,8805083705,3770,3830,3830,3765,8710
20230922,122800,8772060750,3820,3830,3840,3815,2540
20230922,122700,8762341745,3835,3825,3840,3825,237
20230922,122600,8761434595,3830,3840,3840,3830,1661
20230922,122500,8755063120,3840,3835,3840,3825,2842
20230922,122400,8744162140,3835,3860,3860,3825,6517
20230922,122300,8719144625,3860,3835,3885,3825,19920
20230922,122200,8642238735,3835,3820,3840,3810,9672
20230922,122100,8605235115,3820,3815,3820,3805,5419
20230922,122000,8584590135,3810,3810,3825,3800,1429
20230922,121900,8579137540,3795,3780,3810,3780,3469
20230922,121800,8565966060,3780,3795,3795,3780,1446
20230922,121700,8560481665,3800,3800,3800,3795,1034
20230922,121600,8556552495,3795,3780,3795,3780,949
20230922,121500,8552961550,3765,3775,3775,3760,8766
20230922,121400,8519948475,3780,3775,3790,3775,295
20230922,121300,8518832445,3795,3770,3800,3765,2486
20230922,121200,8509457785,3770,3790,3800,3770,2427
20230922,121100,8500284480,3800,3800,3800,3780,3539
20230922,121000,8486862490,3795,3795,3800,3785,676
20230922,120900,8484297390,3795,3800,3800,3785,1321
20230922,120800,8479290200,3800,3795,3800,3775,1176
20230922,120700,8474822615,3800,3785,3800,3775,4666
20230922,120600,8457175575,3785,3795,3815,3785,2348
20230922,120500,8448274695,3785,3835,3835,3785,2580
20230922,120400,8438468840,3835,3790,3840,3785,8322
20230922,120300,8406637315,3790,3800,3800,3790,4959
20230922,120200,8387818160,3800,3810,3810,3800,10864
20230922,120100,8346479960,3810,3840,3850,3810,19722
20230922,120000,8271016075,3840,3825,3860,3825,11478
20230922,115900,8226854490,3820,3820,3850,3810,14548
20230922,115800,8171131925,3820,3875,3880,3815,42950
20230922,115700,8006056310,3870,3855,3900,3815,37271
20230922,115600,7862342565,3850,3755,3860,3755,43008
20230922,115500,7698120155,3755,3740,3755,3740,583
20230922,115400,7695937110,3740,3730,3740,3730,1059
20230922,115300,7691984770,3730,3740,3740,3730,549
20230922,115200,7689931940,3730,3735,3740,3730,5483
20230922,115100,7669475190,3740,3750,3750,3735,1364
20230922,115000,7664374390,3745,3750,3760,3740,2955
20230922,114900,7653284150,3740,3755,3755,3735,1642
20230922,114800,7647135400,3755,3745,3770,3745,5315
20230922,114700,7627188180,3745,3730,3745,3725,8147
20230922,114600,7596759785,3730,3730,3730,3725,637
20230922,114500,7594386180,3730,3735,3735,3730,338
20230922,114400,7593125305,3735,3735,3735,3730,2658
20230922,114300,7583202820,3735,3735,3735,3730,6288
20230922,114200,7559717170,3735,3735,3735,3720,1765
20230922,114100,7553130860,3735,3740,3740,3725,1461
20230922,114000,7547677660,3740,3745,3745,3730,431
20230922,113900,7546066250,3745,3725,3745,3720,8581
20230922,113800,7513990790,3725,3720,3725,3715,2152
20230922,113700,7505988190,3715,3715,3715,3715,56
20230922,113600,7505780150,3715,3700,3720,3700,318
20230922,113500,7504603410,3720,3705,3720,3695,898
20230922,113400,7501275550,3700,3710,3710,3700,52
20230922,113300,7501083100,3700,3700,3700,3700,108
20230922,113200,7500683500,3700,3720,3720,3700,1148
20230922,113100,7496426680,3720,3700,3720,3695,1940
20230922,113000,7489234940,3700,3695,3700,3690,1167
20230922,112900,7484923975,3690,3680,3720,3680,2108
20230922,112800,7477152880,3680,3690,3690,3680,1134
20230922,112700,7472970830,3690,3705,3705,3690,6561
20230922,112600,7448724285,3700,3720,3720,3700,456
20230922,112500,7447035825,3720,3720,3720,3705,811
20230922,112400,7444024650,3720,3705,3725,3705,579
20230922,112300,7441877720,3705,3720,3725,3705,1647
20230922,112200,7435755085,3720,3720,3730,3720,13725
20230922,112100,7384692300,3720,3720,3735,3720,2049
20230922,112000,7377068955,3720,3730,3735,3720,3333
20230922,111900,7364647985,3725,3730,3730,3725,528
20230922,111800,7362681115,3730,3730,3735,3725,868
20230922,111700,7359443165,3730,3730,3730,3725,1566
20230922,111600,7353603510,3730,3720,3730,3720,480
20230922,111500,7351816690,3720,3725,3730,3720,753
20230922,111400,7349011840,3725,3725,3735,3725,4248
20230922,111300,7333178470,3725,3730,3730,3720,914
20230922,111200,7329776820,3730,3740,3750,3730,7724
20230922,111100,7300891065,3730,3725,3735,3690,3675
20230922,111000,7287228110,3725,3675,3745,3675,4707
20230922,110900,7269770340,3675,3660,3680,3660,1250
20230922,110800,7265191840,3660,3670,3695,3655,2367
20230922,110700,7256516835,3695,3695,3695,3670,324
20230922,110600,7255320585,3695,3685,3695,3665,549
20230922,110500,7253302310,3690,3690,3695,3690,1092
20230922,110400,7249272775,3685,3655,3685,3650,4340
20230922,110300,7233343760,3660,3660,3660,3650,4377
20230922,110200,7217356335,3655,3640,3685,3620,11172
20230922,110100,7176745940,3650,3660,3665,3635,7080
20230922,110000,7150919630,3660,3685,3685,3655,6514
20230922,105900,7127047835,3690,3705,3715,3690,6162
20230922,105800,7104286320,3705,3710,3715,3700,3192
20230922,105700,7092445770,3710,3700,3715,3695,4867
20230922,105600,7074419835,3700,3725,3725,3700,9168
20230922,105500,7040387415,3725,3715,3725,3715,1800
20230922,105400,7033689290,3715,3720,3720,3710,2469
20230922,105300,7024511815,3715,3720,3730,3715,2968
20230922,105200,7013472105,3720,3705,3725,3705,5357
20230922,105100,6993579140,3705,3685,3705,3685,3005
20230922,105000,6982486205,3685,3690,3690,3665,589
20230922,104900,6980320105,3695,3690,3695,3665,3041
20230922,104800,6969138630,3690,3680,3700,3670,5885
20230922,104700,6947460090,3680,3685,3710,3680,6656
20230922,104600,6922896285,3690,3695,3720,3685,4647
20230922,104500,6905707690,3695,3665,3695,3660,6762
20230922,104400,6880784790,3665,3655,3670,3650,2594
20230922,104300,6871295365,3655,3665,3670,3635,15995
20230922,104200,6812887460,3670,3710,3710,3650,26828
20230922,104100,6714475265,3695,3705,3725,3695,4906
20230922,104000,6696303825,3700,3705,3715,3685,9116
20230922,103900,6662622930,3705,3790,3795,3690,30854
20230922,103800,6547453445,3775,3780,3805,3775,19280
20230922,103700,6474328495,3790,3780,3795,3740,16784
20230922,103600,6410969540,3775,3780,3810,3770,22722
20230922,103500,6324820595,3790,3795,3815,3765,37402
20230922,103400,6183013445,3800,3730,3820,3710,34443
20230922,103300,6053073685,3735,3730,3735,3680,37921
20230922,103200,5912395865,3725,3730,3750,3710,17147
20230922,103100,5848432990,3740,3755,3765,3715,35165
20230922,103000,5717442605,3755,3805,3805,3735,37698
20230922,102900,5575652475,3805,3815,3825,3785,27616
20230922,102800,5470672595,3815,3865,3870,3800,42582
20230922,102700,5307624650,3870,3900,3940,3865,54195
20230922,102600,5095741705,3900,3890,3935,3865,41423
20230922,102500,4933927655,3870,3855,3935,3855,69090
20230922,102400,4664405310,3880,3800,3885,3795,26566
20230922,102300,4562180445,3800,3855,3855,3785,25889
20230922,102200,4463372310,3855,3775,3900,3760,80321
20230922,102100,4156368175,3775,3985,3985,3745,135340
20230922,102000,3634128640,3985,3950,3995,3930,87860
20230922,101900,3285467395,3955,3875,3965,3865,63951
20230922,101800,3035533355,3875,3905,3970,3865,131230
20230922,101700,2520181480,3905,3920,3935,3830,89112
20230922,101600,2173618250,3925,3860,3935,3820,163645
20230922,101500,1537683430,3865,3725,3875,3695,138000
20230922,101400,1012541965,3715,3725,3740,3695,49616
20230922,101300,827674550,3725,3725,3725,3725,0
20230922,101200,827674550,3725,3645,3725,3645,27848
20230922,101100,724495595,3650,3650,3650,3635,1906
20230922,101000,717546435,3650,3695,3700,3650,10319
20230922,100900,679541055,3695,3625,3695,3625,24348
20230922,100800,590444630,3620,3620,3630,3615,1014
20230922,100700,586774375,3615,3620,3635,3615,220
20230922,100600,585978015,3620,3645,3650,3615,7241
20230922,100500,559661205,3650,3640,3650,3620,8590
20230922,100400,528370965,3640,3600,3640,3600,11649
20230922,100300,486246125,3600,3585,3600,3580,2461
20230922,100200,477392810,3580,3585,3585,3575,208
20230922,100100,476647655,3585,3560,3585,3560,961
20230922,100000,473218355,3565,3545,3565,3545,1235
20230922,095900,468834170,3545,3535,3550,3535,64
20230922,095800,468607285,3550,3545,3550,3545,302
20230922,095700,467536340,3545,3550,3550,3530,996
20230922,095600,464016850,3540,3550,3550,3535,4047
20230922,095500,449678170,3550,3555,3570,3550,290
20230922,095400,448647250,3570,3570,3570,3570,1
20230922,095300,448643680,3555,3555,3570,3555,378
20230922,095200,447299445,3555,3555,3570,3555,111
20230922,095100,446904795,3575,3575,3575,3575,4
20230922,095000,446890495,3575,3560,3575,3550,924
20230922,094900,443605820,3575,3575,3575,3575,9
20230922,094800,443573645,3575,3560,3575,3555,828
20230922,094700,440629755,3555,3580,3580,3555,805
20230922,094600,437762215,3580,3600,3605,3580,4565
20230922,094500,421359280,3595,3595,3595,3590,503
20230922,094400,419551185,3595,3600,3600,3595,205
20230922,094300,418814185,3595,3590,3595,3590,651
20230922,094200,416476895,3605,3590,3605,3580,1613
20230922,094100,410684345,3590,3600,3605,3565,2150
20230922,094000,402973440,3600,3615,3620,3585,2935
20230922,093900,392374165,3615,3580,3620,3575,3882
20230922,093800,378403525,3600,3585,3620,3570,12389
20230922,093700,333760230,3555,3560,3595,3550,5557
20230922,093600,313870380,3565,3555,3565,3555,440
20230922,093500,312304335,3560,3530,3560,3530,1153
20230922,093400,308210595,3530,3530,3530,3530,1
20230922,093300,308207065,3530,3505,3530,3505,629
20230922,093200,306002345,3505,3530,3530,3505,625
20230922,093100,303806845,3520,3520,3560,3510,3551
20230922,093000,291296550,3525,3530,3550,3525,1873
20230922,092900,284686635,3530,3555,3560,3530,2285
20230922,092800,276599665,3560,3560,3560,3540,522
20230922,092700,274742635,3540,3550,3565,3540,2050
20230922,092600,267461550,3545,3535,3545,3525,1355
20230922,092500,262672060,3535,3550,3550,3530,1208
20230922,092400,258404730,3550,3565,3565,3530,5672
20230922,092300,238292865,3555,3545,3570,3540,4017
20230922,092200,224011785,3545,3540,3545,3535,2042
20230922,092100,216786470,3535,3530,3535,3530,1249
20230922,092000,212371810,3530,3530,3535,3530,968
20230922,091900,208954765,3530,3505,3535,3495,2563
20230922,091800,199960160,3530,3525,3535,3500,9709
20230922,091700,165812730,3535,3550,3580,3525,5369
20230922,091600,146738640,3570,3540,3595,3500,11235
20230922,091500,106747080,3540,3410,3545,3400,12269
20230922,091400,64170980,3410,3390,3410,3390,1142
20230922,091300,60281185,3380,3375,3380,3370,2086
20230922,091200,53238825,3375,3375,3375,3375,8
20230922,091100,53211825,3375,3375,3375,3375,367
20230922,091000,51973200,3370,3370,3370,3370,127
20230922,090900,51545210,3370,3370,3370,3370,23
20230922,090800,51467700,3370,3355,3370,3325,1155
20230922,090700,47593435,3355,3360,3380,3355,1530
20230922,090600,42457095,3380,3380,3380,3380,1
20230922,090500,42453715,3360,3360,3360,3360,512
20230922,090400,40733395,3355,3355,3355,3355,0
20230922,090300,40733395,3355,3355,3355,3355,0
20230922,090200,40733395,3355,3380,3380,3355,414
20230922,090100,39338590,3385,3415,3415,3385,203
20230922,090000,38649695,3415,3390,3415,3390,10901