stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230926,183100,1681646270,5360,5360,5360,5360,9487
20230926,183000,1681646270,5360,5360,5360,5360,0
20230926,182900,1681646270,5360,5360,5360,5360,0
20230926,182800,1681646270,5360,5360,5360,5360,0
20230926,182700,1681646270,5360,5360,5360,5360,0
20230926,182600,1681646270,5360,5360,5360,5360,0
20230926,182500,1681646270,5360,5360,5360,5360,0
20230926,182400,1681646270,5360,5360,5360,5360,0
20230926,182300,1681646270,5360,5360,5360,5360,0
20230926,182200,1681646270,5360,5360,5360,5360,0
20230926,182100,1681646270,5360,5360,5360,5360,0
20230926,182000,1681646270,5360,5360,5360,5360,0
20230926,181900,1681646270,5360,5360,5360,5360,0
20230926,181800,1681646270,5360,5360,5360,5360,0
20230926,181700,1681646270,5360,5360,5360,5360,0
20230926,181600,1681646270,5360,5360,5360,5360,0
20230926,181500,1681646270,5360,5360,5360,5360,0
20230926,181400,1681646270,5360,5360,5360,5360,0
20230926,181300,1681646270,5360,5360,5360,5360,0
20230926,181200,1681646270,5360,5360,5360,5360,0
20230926,181100,1681646270,5360,5360,5360,5360,0
20230926,181000,1681646270,5360,5360,5360,5360,0
20230926,180900,1681646270,5360,5360,5360,5360,0
20230926,180800,1681646270,5360,5360,5360,5360,0
20230926,180700,1681646270,5360,5360,5360,5360,0
20230926,180600,1681646270,5360,5360,5360,5360,0
20230926,180500,1681646270,5360,5360,5360,5360,0
20230926,180400,1681646270,5360,5360,5360,5360,0
20230926,180300,1681646270,5360,5360,5360,5360,0
20230926,180200,1681646270,5360,5360,5360,5360,0
20230926,180100,1681646270,5360,5360,5360,5360,9487
20230926,180000,1681646270,5360,5360,5360,5360,0
20230926,175900,1681646270,5360,5360,5360,5360,0
20230926,175800,1681646270,5360,5360,5360,5360,0
20230926,175700,1681646270,5360,5360,5360,5360,0
20230926,175600,1681646270,5360,5360,5360,5360,0
20230926,175500,1681646270,5360,5360,5360,5360,0
20230926,175400,1681646270,5360,5360,5360,5360,0
20230926,175300,1681646270,5360,5360,5360,5360,0
20230926,175200,1681646270,5360,5360,5360,5360,0
20230926,175100,1681646270,5360,5360,5360,5360,0
20230926,175000,1681646270,5360,5360,5360,5360,0
20230926,174900,1681646270,5360,5360,5360,5360,0
20230926,174800,1681646270,5360,5360,5360,5360,0
20230926,174700,1681646270,5360,5360,5360,5360,0
20230926,174600,1681646270,5360,5360,5360,5360,0
20230926,174500,1681646270,5360,5360,5360,5360,0
20230926,174400,1681646270,5360,5360,5360,5360,0
20230926,174300,1681646270,5360,5360,5360,5360,0
20230926,174200,1681646270,5360,5360,5360,5360,0
20230926,174100,1681646270,5360,5360,5360,5360,0
20230926,174000,1681646270,5360,5360,5360,5360,0
20230926,173900,1681646270,5360,5360,5360,5360,0
20230926,173800,1681646270,5360,5360,5360,5360,0
20230926,173700,1681646270,5360,5360,5360,5360,0
20230926,173600,1681646270,5360,5360,5360,5360,0
20230926,173500,1681646270,5360,5360,5360,5360,0
20230926,173400,1681646270,5360,5360,5360,5360,0
20230926,173300,1681646270,5360,5360,5360,5360,0
20230926,173200,1681646270,5360,5360,5360,5360,0
20230926,173100,1681646270,5360,5360,5360,5360,9487
20230926,173000,1681646270,5360,5360,5360,5360,0
20230926,172900,1681646270,5360,5360,5360,5360,0
20230926,172800,1681646270,5360,5360,5360,5360,0
20230926,172700,1681646270,5360,5360,5360,5360,0
20230926,172600,1681646270,5360,5360,5360,5360,0
20230926,172500,1681646270,5360,5360,5360,5360,0
20230926,172400,1681646270,5360,5360,5360,5360,0
20230926,172300,1681646270,5360,5360,5360,5360,0
20230926,172200,1681646270,5360,5360,5360,5360,0
20230926,172100,1681646270,5360,5360,5360,5360,0
20230926,172000,1681646270,5360,5360,5360,5360,0
20230926,171900,1681646270,5360,5360,5360,5360,0
20230926,171800,1681646270,5360,5360,5360,5360,0
20230926,171700,1681646270,5360,5360,5360,5360,0
20230926,171600,1681646270,5360,5360,5360,5360,0
20230926,171500,1681646270,5360,5360,5360,5360,0
20230926,171400,1681646270,5360,5360,5360,5360,0
20230926,171300,1681646270,5360,5360,5360,5360,0
20230926,171200,1681646270,5360,5360,5360,5360,0
20230926,171100,1681646270,5360,5360,5360,5360,0
20230926,171000,1681646270,5360,5360,5360,5360,0
20230926,170900,1681646270,5360,5360,5360,5360,0
20230926,170800,1681646270,5360,5360,5360,5360,0
20230926,170700,1681646270,5360,5360,5360,5360,0
20230926,170600,1681646270,5360,5360,5360,5360,0
20230926,170500,1681646270,5360,5360,5360,5360,0
20230926,170400,1681646270,5360,5360,5360,5360,0
20230926,170300,1681646270,5360,5360,5360,5360,0
20230926,170200,1681646270,5360,5360,5360,5360,0
20230926,170100,1681646270,5360,5360,5360,5360,9487
20230926,170000,1681646270,5360,5360,5360,5360,0
20230926,165900,1681646270,5360,5360,5360,5360,0
20230926,165800,1681646270,5360,5360,5360,5360,0
20230926,165700,1681646270,5360,5360,5360,5360,0
20230926,165600,1681646270,5360,5360,5360,5360,0
20230926,165500,1681646270,5360,5360,5360,5360,0
20230926,165400,1681646270,5360,5360,5360,5360,0
20230926,165300,1681646270,5360,5360,5360,5360,0
20230926,165200,1681646270,5360,5360,5360,5360,0
20230926,165100,1681646270,5360,5360,5360,5360,0
20230926,165000,1681646270,5360,5360,5360,5360,0
20230926,164900,1681646270,5360,5360,5360,5360,0
20230926,164800,1681646270,5360,5360,5360,5360,0
20230926,164700,1681646270,5360,5360,5360,5360,0
20230926,164600,1681646270,5360,5360,5360,5360,0
20230926,164500,1681646270,5360,5360,5360,5360,0
20230926,164400,1681646270,5360,5360,5360,5360,0
20230926,164300,1681646270,5360,5360,5360,5360,0
20230926,164200,1681646270,5360,5360,5360,5360,0
20230926,164100,1681646270,5360,5360,5360,5360,0
20230926,164000,1681646270,5360,5360,5360,5360,0
20230926,163900,1681646270,5360,5360,5360,5360,0
20230926,163800,1681646270,5360,5360,5360,5360,0
20230926,163700,1681646270,5360,5360,5360,5360,0
20230926,163600,1681646270,5360,5360,5360,5360,0
20230926,163500,1681646270,5360,5360,5360,5360,0
20230926,163400,1681646270,5360,5360,5360,5360,0
20230926,163300,1681646270,5360,5360,5360,5360,0
20230926,163200,1681646270,5360,5360,5360,5360,0
20230926,163100,1681646270,5360,5360,5360,5360,9487
20230926,163000,1681646270,5360,5360,5360,5360,0
20230926,162900,1681646270,5360,5360,5360,5360,0
20230926,162800,1681646270,5360,5360,5360,5360,0
20230926,162700,1681646270,5360,5360,5360,5360,0
20230926,162600,1681646270,5360,5360,5360,5360,0
20230926,162500,1681646270,5360,5360,5360,5360,0
20230926,162400,1681646270,5360,5360,5360,5360,0
20230926,162300,1681646270,5360,5360,5360,5360,0
20230926,162200,1681646270,5360,5360,5360,5360,0
20230926,162100,1681646270,5360,5360,5360,5360,0
20230926,162000,1681646270,5360,5360,5360,5360,0
20230926,161900,1681646270,5360,5360,5360,5360,0
20230926,161800,1681646270,5360,5360,5360,5360,0
20230926,161700,1681646270,5360,5360,5360,5360,0
20230926,161600,1681646270,5360,5360,5360,5360,0
20230926,161500,1681646270,5360,5360,5360,5360,0
20230926,161400,1681646270,5360,5360,5360,5360,0
20230926,161300,1681646270,5360,5360,5360,5360,0
20230926,161200,1681646270,5360,5360,5360,5360,0
20230926,161100,1681646270,5360,5360,5360,5360,0
20230926,161000,1681646270,5360,5360,5360,5360,0
20230926,160900,1681646270,5360,5360,5360,5360,0
20230926,160800,1681646270,5360,5360,5360,5360,0
20230926,160700,1681646270,5360,5360,5360,5360,0
20230926,160600,1681646270,5360,5360,5360,5360,0
20230926,160500,1681646270,5360,5360,5360,5360,0
20230926,160400,1681646270,5360,5360,5360,5360,0
20230926,160300,1681646270,5360,5360,5360,5360,0
20230926,160200,1681646270,5360,5360,5360,5360,0
20230926,160100,1681646270,5360,5360,5360,5360,9487
20230926,160000,1681646270,5360,5360,5360,5360,0
20230926,155900,1681646270,5360,5360,5360,5360,0
20230926,155800,1681646270,5360,5360,5360,5360,0
20230926,155700,1681646270,5360,5360,5360,5360,0
20230926,155600,1681646270,5360,5360,5360,5360,0
20230926,155500,1681646270,5360,5360,5360,5360,0
20230926,155400,1681646270,5360,5360,5360,5360,0
20230926,155300,1681646270,5360,5360,5360,5360,0
20230926,155200,1681646270,5360,5360,5360,5360,0
20230926,155100,1681646270,5360,5360,5360,5360,0
20230926,155000,1681646270,5360,5360,5360,5360,0
20230926,154900,1681646270,5360,5360,5360,5360,0
20230926,154800,1681646270,5360,5360,5360,5360,0
20230926,154700,1681646270,5360,5360,5360,5360,0
20230926,154600,1681646270,5360,5360,5360,5360,0
20230926,154500,1681646270,5360,5360,5360,5360,0
20230926,154400,1681646270,5360,5360,5360,5360,0
20230926,154300,1681646270,5360,5360,5360,5360,0
20230926,154200,1681646270,5360,5360,5360,5360,0
20230926,154100,1681646270,5360,5360,5360,5360,0
20230926,154000,1681646270,5360,5360,5360,5360,0
20230926,153900,1681646270,5360,5360,5360,5360,0
20230926,153800,1681646270,5360,5360,5360,5360,0
20230926,153700,1681646270,5360,5360,5360,5360,0
20230926,153600,1681646270,5360,5360,5360,5360,0
20230926,153500,1681646270,5360,5360,5360,5360,0
20230926,153400,1681646270,5360,5360,5360,5360,0
20230926,153300,1681646270,5360,5360,5360,5360,0
20230926,153200,1681646270,5360,5360,5360,5360,0
20230926,153100,1681646270,5360,5360,5360,5360,9487
20230926,153000,1681646270,5360,5360,5360,5360,9487
20230926,152900,1630795950,5370,5370,5370,5370,0
20230926,152800,1630795950,5370,5370,5370,5370,0
20230926,152700,1630795950,5370,5370,5370,5370,0
20230926,152600,1630795950,5370,5370,5370,5370,0
20230926,152500,1630795950,5370,5370,5370,5370,0
20230926,152400,1630795950,5370,5370,5370,5370,0
20230926,152300,1630795950,5370,5370,5370,5370,0
20230926,152200,1630795950,5370,5370,5370,5370,0
20230926,152100,1630795950,5370,5370,5370,5370,0
20230926,152000,1630795950,5370,5370,5370,5370,0
20230926,151900,1630795950,5370,5370,5370,5360,365
20230926,151800,1628837070,5350,5350,5370,5350,296
20230926,151700,1627249290,5350,5360,5360,5350,2671
20230926,151600,1612953030,5350,5350,5360,5350,503
20230926,151500,1610261330,5350,5350,5350,5350,139
20230926,151400,1609517680,5350,5350,5350,5350,290
20230926,151300,1607966180,5350,5370,5370,5350,408
20230926,151200,1605780280,5350,5360,5370,5350,3578
20230926,151100,1586620840,5360,5360,5360,5360,211
20230926,151000,1585489880,5390,5360,5390,5360,1708
20230926,150900,1576321790,5380,5380,5380,5360,1226
20230926,150800,1569737410,5380,5370,5380,5370,170
20230926,150700,1568823510,5370,5380,5380,5370,42
20230926,150600,1568597960,5380,5380,5380,5380,479
20230926,150500,1566020940,5370,5370,5370,5370,512
20230926,150400,1563271500,5370,5390,5390,5370,482
20230926,150300,1560683140,5370,5380,5390,5370,582
20230926,150200,1557554210,5380,5380,5380,5380,28
20230926,150100,1557403570,5390,5390,5390,5390,554
20230926,150000,1554417510,5410,5420,5420,5410,229
20230926,145900,1553178600,5420,5370,5420,5370,6008
20230926,145800,1520698480,5370,5380,5390,5370,170
20230926,145700,1519783820,5380,5390,5390,5380,11
20230926,145600,1519724580,5390,5390,5390,5390,10
20230926,145500,1519670680,5390,5390,5390,5390,239
20230926,145400,1518382470,5390,5390,5390,5390,11
20230926,145300,1518323180,5380,5400,5400,5380,909
20230926,145200,1513425980,5400,5400,5400,5400,111
20230926,145100,1512826580,5400,5390,5400,5360,2904
20230926,145000,1497244450,5390,5390,5390,5380,1398
20230926,144900,1489710550,5400,5390,5400,5390,334
20230926,144800,1487907190,5400,5390,5400,5390,62
20230926,144700,1487572710,5400,5390,5400,5380,575
20230926,144600,1484473550,5380,5390,5400,5380,315
20230926,144500,1482776630,5380,5390,5390,5380,30
20230926,144400,1482614960,5390,5390,5390,5380,26
20230926,144300,1482474840,5390,5390,5390,5390,51
20230926,144200,1482199950,5390,5390,5390,5380,914
20230926,144100,1477278520,5390,5380,5390,5380,1220
20230926,144000,1470714670,5380,5380,5380,5380,188
20230926,143900,1469703230,5380,5370,5380,5370,1492
20230926,143800,1461691170,5370,5380,5380,5370,459
20230926,143700,1459226240,5380,5370,5380,5370,653
20230926,143600,1455715590,5380,5370,5380,5370,649
20230926,143500,1452230350,5370,5380,5390,5370,662
20230926,143400,1448673320,5390,5370,5390,5360,2602
20230926,143300,1434698170,5360,5370,5370,5360,13
20230926,143200,1434628370,5360,5370,5370,5360,11
20230926,143100,1434569310,5370,5370,5370,5370,8
20230926,143000,1434526350,5370,5370,5370,5370,10
20230926,142900,1434472650,5370,5370,5370,5370,5
20230926,142800,1434445800,5370,5350,5370,5350,3606
20230926,142700,1415146410,5360,5360,5360,5360,21
20230926,142600,1415033850,5360,5360,5360,5360,216
20230926,142500,1413876090,5360,5370,5370,5360,813
20230926,142400,1409518290,5370,5350,5370,5350,3518
20230926,142300,1390667980,5350,5350,5350,5340,82
20230926,142200,1390229580,5350,5360,5360,5350,77
20230926,142100,1389816880,5360,5360,5360,5350,1013
20230926,142000,1384397200,5360,5360,5360,5360,12
20230926,141900,1384332880,5360,5360,5360,5360,11
20230926,141800,1384273920,5360,5370,5370,5350,4412
20230926,141700,1360644890,5370,5370,5370,5370,31
20230926,141600,1360478420,5370,5370,5370,5370,18
20230926,141500,1360381760,5370,5370,5370,5370,222
20230926,141400,1359189620,5370,5370,5370,5370,6
20230926,141300,1359157400,5370,5370,5370,5350,514
20230926,141200,1356405490,5370,5370,5370,5370,20
20230926,141100,1356298090,5370,5360,5370,5350,2196
20230926,141000,1344527610,5360,5350,5360,5350,3293
20230926,140900,1326908460,5350,5370,5370,5350,1844
20230926,140800,1317025180,5370,5370,5370,5360,1797
20230926,140700,1307392690,5370,5370,5370,5360,198
20230926,140600,1306329480,5370,5380,5380,5370,280
20230926,140500,1304824960,5380,5370,5380,5370,25
20230926,140400,1304690620,5360,5370,5370,5360,76
20230926,140300,1304282700,5370,5370,5370,5370,135
20230926,140200,1303557750,5380,5370,5380,5360,16
20230926,140100,1303471800,5370,5360,5380,5360,1219
20230926,140000,1296936350,5360,5360,5360,5360,28
20230926,135900,1296786270,5360,5360,5360,5350,66
20230926,135800,1296432520,5350,5360,5360,5350,105
20230926,135700,1295870620,5360,5380,5380,5360,546
20230926,135600,1292943950,5380,5380,5380,5370,18
20230926,135500,1292847120,5380,5380,5380,5370,24
20230926,135400,1292718100,5380,5380,5380,5380,21
20230926,135300,1292605120,5380,5380,5380,5380,211
20230926,135200,1291469940,5380,5390,5390,5370,676
20230926,135100,1287839330,5390,5370,5390,5370,863
20230926,135000,1283199810,5370,5360,5370,5360,44
20230926,134900,1282963860,5370,5370,5370,5360,908
20230926,134800,1278093360,5380,5380,5380,5370,14
20230926,134700,1278018080,5380,5380,5380,5370,89
20230926,134600,1277539300,5380,5380,5380,5370,13
20230926,134500,1277469390,5380,5380,5380,5370,14
20230926,134400,1277394100,5370,5380,5380,5370,71
20230926,134300,1277012770,5380,5370,5380,5370,23
20230926,134200,1276889180,5380,5370,5380,5370,133
20230926,134100,1276173780,5380,5380,5380,5370,51
20230926,134000,1275899790,5380,5370,5380,5370,245
20230926,133900,1274581880,5380,5370,5380,5370,361
20230926,133800,1272643260,5370,5370,5370,5370,160
20230926,133700,1271784060,5370,5370,5370,5360,39
20230926,133600,1271574710,5370,5370,5370,5360,44
20230926,133500,1271338790,5380,5380,5380,5370,170
20230926,133400,1270425780,5380,5370,5380,5370,834
20230926,133300,1265947080,5370,5380,5380,5370,502
20230926,133200,1263250930,5380,5370,5380,5370,668
20230926,133100,1259663690,5370,5360,5370,5360,970
20230926,133000,1254464400,5360,5370,5370,5360,84
20230926,132900,1254013850,5370,5370,5370,5360,740
20230926,132800,1250047050,5370,5370,5370,5360,45
20230926,132700,1249805750,5370,5360,5370,5360,83
20230926,132600,1249360840,5360,5360,5360,5360,105
20230926,132500,1248798040,5360,5350,5360,5350,933
20230926,132400,1243797420,5350,5350,5350,5350,233
20230926,132300,1242550870,5350,5350,5350,5350,1000
20230926,132200,1237200870,5350,5350,5350,5350,0
20230926,132100,1237200870,5350,5360,5360,5350,235
20230926,132000,1235941420,5360,5360,5360,5360,1220
20230926,131900,1229402220,5380,5380,5380,5380,0
20230926,131800,1229402220,5380,5380,5380,5380,1
20230926,131700,1229396840,5370,5370,5370,5370,600
20230926,131600,1226174840,5380,5380,5380,5380,0
20230926,131500,1226174840,5380,5380,5380,5380,0
20230926,131400,1226174840,5380,5380,5380,5380,100
20230926,131300,1225636840,5360,5360,5360,5360,0
20230926,131200,1225636840,5360,5370,5370,5360,596
20230926,131100,1222439630,5380,5380,5380,5380,377
20230926,131000,1220411370,5390,5400,5400,5390,3672
20230926,130900,1200617840,5400,5400,5400,5400,499
20230926,130800,1197923240,5400,5400,5410,5390,5135
20230926,130700,1170213560,5410,5410,5410,5400,2514
20230926,130600,1156636010,5410,5410,5410,5410,1005
20230926,130500,1151198960,5400,5390,5400,5390,33
20230926,130400,1151021060,5400,5400,5400,5400,277
20230926,130300,1149525260,5410,5410,5410,5410,2
20230926,130200,1149514440,5410,5410,5410,5410,35
20230926,130100,1149325090,5400,5400,5400,5400,730
20230926,130000,1145383090,5390,5390,5390,5390,0
20230926,125900,1145383090,5390,5390,5390,5390,50
20230926,125800,1145113590,5390,5390,5390,5390,0
20230926,125700,1145113590,5390,5400,5400,5390,233
20230926,125600,1143856130,5390,5390,5390,5390,45
20230926,125500,1143613580,5400,5400,5400,5400,50
20230926,125400,1143343580,5400,5390,5400,5390,150
20230926,125300,1142534580,5400,5400,5400,5400,100
20230926,125200,1141994580,5400,5400,5400,5400,316
20230926,125100,1140288180,5400,5400,5410,5400,144
20230926,125000,1139509260,5400,5400,5400,5400,0
20230926,124900,1139509260,5400,5400,5400,5400,0
20230926,124800,1139509260,5400,5400,5410,5400,201
20230926,124700,1138423850,5410,5410,5410,5410,0
20230926,124600,1138423850,5410,5410,5410,5410,20
20230926,124500,1138315650,5410,5410,5410,5410,0
20230926,124400,1138315650,5410,5420,5420,5410,99
20230926,124300,1137779200,5420,5420,5420,5420,1
20230926,124200,1137773780,5390,5390,5390,5390,0
20230926,124100,1137773780,5390,5390,5390,5390,0
20230926,124000,1137773780,5390,5390,5390,5390,0
20230926,123900,1137773780,5390,5390,5390,5390,0
20230926,123800,1137773780,5390,5390,5390,5390,100
20230926,123700,1137234780,5390,5400,5400,5390,2005
20230926,123600,1126426830,5430,5400,5430,5400,2013
20230926,123500,1115541040,5400,5400,5400,5400,0
20230926,123400,1115541040,5400,5400,5400,5400,15
20230926,123300,1115460040,5400,5390,5400,5390,301
20230926,123200,1113837640,5390,5400,5400,5390,604
20230926,123100,1110581100,5400,5410,5410,5400,2876
20230926,123000,1095050360,5420,5420,5420,5420,500
20230926,122900,1092340360,5420,5420,5420,5420,279
20230926,122800,1090828180,5420,5410,5420,5410,545
20230926,122700,1087878730,5420,5420,5420,5420,2126
20230926,122600,1076355810,5440,5430,5440,5430,21
20230926,122500,1076241720,5440,5430,5440,5430,421
20230926,122400,1073955640,5430,5430,5430,5430,5
20230926,122300,1073928490,5450,5450,5450,5450,0
20230926,122200,1073928490,5450,5410,5450,5390,3230
20230926,122100,1056415970,5410,5400,5410,5400,247
20230926,122000,1055081300,5400,5400,5400,5400,0
20230926,121900,1055081300,5400,5400,5400,5400,50
20230926,121800,1054811300,5400,5390,5400,5390,2
20230926,121700,1054800510,5390,5390,5390,5390,25
20230926,121600,1054665760,5400,5410,5410,5400,297
20230926,121500,1053059960,5410,5410,5410,5410,1
20230926,121400,1053054550,5390,5390,5390,5390,2322
20230926,121300,1040538970,5390,5390,5390,5390,0
20230926,121200,1040538970,5390,5390,5390,5390,0
20230926,121100,1040538970,5390,5400,5400,5390,467
20230926,121000,1038019420,5390,5390,5390,5390,4
20230926,120900,1037997860,5390,5410,5410,5390,123
20230926,120800,1037332810,5390,5390,5390,5390,0
20230926,120700,1037332810,5390,5400,5400,5390,705
20230926,120600,1033532540,5400,5400,5400,5400,169
20230926,120500,1032619940,5410,5410,5410,5410,0
20230926,120400,1032619940,5410,5410,5410,5410,200
20230926,120300,1031537940,5400,5390,5400,5390,116
20230926,120200,1030911700,5400,5400,5400,5400,180
20230926,120100,1029939700,5400,5390,5400,5390,414
20230926,120000,1027705860,5390,5360,5390,5360,1986
20230926,115900,1017014960,5380,5380,5380,5380,0
20230926,115800,1017014960,5380,5380,5380,5380,0
20230926,115700,1017014960,5380,5380,5380,5380,0
20230926,115600,1017014960,5380,5380,5380,5380,1
20230926,115500,1017009580,5370,5360,5370,5350,1564
20230926,115400,1008614120,5360,5360,5360,5360,91
20230926,115300,1008126360,5370,5370,5370,5370,0
20230926,115200,1008126360,5370,5370,5370,5370,35
20230926,115100,1007938410,5370,5370,5370,5370,363
20230926,115000,1005989100,5370,5360,5370,5360,975
20230926,114900,1000755870,5360,5350,5360,5350,1774
20230926,114800,991257990,5350,5350,5350,5350,0
20230926,114700,991257990,5350,5360,5360,5330,2577
20230926,114600,977471250,5360,5370,5370,5360,390
20230926,114500,975380750,5370,5370,5370,5370,2
20230926,114400,975370010,5370,5370,5370,5370,118
20230926,114300,974736350,5370,5370,5370,5370,0
20230926,114200,974736350,5370,5370,5370,5370,77
20230926,114100,974322860,5370,5370,5370,5370,0
20230926,114000,974322860,5370,5370,5370,5370,0
20230926,113900,974322860,5370,5370,5370,5370,0
20230926,113800,974322860,5370,5370,5370,5370,10
20230926,113700,974269160,5370,5370,5370,5370,1
20230926,113600,974263790,5360,5360,5360,5360,0
20230926,113500,974263790,5360,5360,5360,5360,5
20230926,113400,974236990,5360,5360,5360,5360,73
20230926,113300,973845710,5360,5360,5360,5360,75
20230926,113200,973443710,5360,5360,5360,5340,1893
20230926,113100,963309550,5360,5370,5370,5360,168
20230926,113000,962408760,5370,5370,5370,5370,63
20230926,112900,962070450,5370,5370,5370,5370,1459
20230926,112800,954235620,5380,5380,5380,5370,227
20230926,112700,953015060,5370,5370,5370,5370,58
20230926,112600,952703600,5380,5380,5380,5380,0
20230926,112500,952703600,5380,5380,5380,5380,112
20230926,112400,952101040,5380,5380,5380,5380,31
20230926,112300,951934260,5370,5350,5370,5350,746
20230926,112200,947928440,5350,5350,5350,5350,1823
20230926,112100,938175390,5360,5350,5360,5350,2862
20230926,112000,922840110,5360,5350,5360,5350,924
20230926,111900,917888500,5350,5350,5350,5350,2802
20230926,111800,902897800,5370,5370,5370,5370,10
20230926,111700,902844100,5370,5350,5370,5330,7153
20230926,111600,864592910,5350,5360,5360,5350,3265
20230926,111500,847125140,5360,5360,5360,5360,4
20230926,111400,847103700,5360,5350,5360,5350,230
20230926,111300,845871160,5350,5350,5350,5350,167
20230926,111200,844977710,5350,5350,5350,5350,1194
20230926,111100,838589810,5360,5360,5360,5360,1058
20230926,111000,832918930,5370,5360,5370,5360,120
20230926,110900,832274630,5360,5360,5360,5360,38
20230926,110800,832070950,5370,5370,5370,5370,863
20230926,110700,827436640,5370,5370,5380,5370,182
20230926,110600,826459290,5370,5370,5370,5370,220
20230926,110500,825277890,5370,5380,5380,5370,449
20230926,110400,822864260,5380,5390,5390,5380,67
20230926,110300,822503750,5390,5390,5390,5390,29
20230926,110200,822347440,5390,5380,5390,5380,219
20230926,110100,821168320,5390,5390,5390,5390,151
20230926,110000,820354430,5390,5370,5390,5360,3671
20230926,105900,800616770,5370,5370,5370,5370,14
20230926,105800,800541590,5370,5370,5370,5370,687
20230926,105700,796852400,5360,5370,5370,5360,100
20230926,105600,796316350,5370,5360,5370,5360,272
20230926,105500,794857210,5370,5360,5370,5360,570
20230926,105400,791797820,5360,5380,5380,5360,952
20230926,105300,786693570,5370,5370,5370,5370,512
20230926,105200,783944130,5370,5370,5370,5370,181
20230926,105100,782972160,5370,5370,5370,5370,224
20230926,105000,781769280,5370,5360,5370,5360,1455
20230926,104900,773967710,5360,5360,5360,5360,398
20230926,104800,771834430,5370,5380,5380,5360,4507
20230926,104700,747622770,5390,5380,5390,5380,1040
20230926,104600,742026570,5380,5390,5420,5380,1761
20230926,104500,732536430,5390,5390,5390,5380,1118
20230926,104400,726519440,5390,5400,5400,5390,2048
20230926,104300,715469040,5400,5400,5400,5400,58
20230926,104200,715155840,5400,5410,5410,5400,1088
20230926,104100,709280460,5410,5410,5410,5410,519
20230926,104000,706472670,5410,5410,5410,5410,21
20230926,103900,706359060,5420,5420,5420,5420,10
20230926,103800,706304860,5420,5410,5420,5410,23
20230926,103700,706180420,5410,5410,5410,5410,5
20230926,103600,706153370,5410,5410,5410,5410,40
20230926,103500,705936970,5410,5410,5410,5410,113
20230926,103400,705325640,5410,5410,5410,5410,177
20230926,103300,704368070,5420,5410,5420,5410,100
20230926,103200,703826150,5420,5410,5420,5410,8
20230926,103100,703782860,5420,5420,5420,5420,194
20230926,103000,702731380,5410,5410,5410,5410,1
20230926,102900,702725970,5410,5420,5420,5410,33
20230926,102800,702547410,5420,5420,5420,5420,272
20230926,102700,701073170,5410,5410,5410,5410,500
20230926,102600,698368170,5410,5410,5410,5410,19
20230926,102500,698265380,5410,5410,5410,5410,0
20230926,102400,698265380,5410,5420,5420,5410,96
20230926,102300,697745080,5420,5420,5420,5420,0
20230926,102200,697745080,5420,5420,5420,5420,137
20230926,102100,697002540,5410,5410,5410,5410,0
20230926,102000,697002540,5410,5410,5410,5410,11
20230926,101900,696943030,5420,5410,5420,5410,175
20230926,101800,695996270,5410,5410,5410,5410,3
20230926,101700,695980040,5410,5390,5410,5390,3643
20230926,101600,676307950,5390,5390,5400,5390,513
20230926,101500,673542840,5400,5400,5400,5400,362
20230926,101400,671588040,5400,5410,5410,5400,205
20230926,101300,670480940,5410,5410,5410,5410,549
20230926,101200,667510850,5420,5420,5420,5420,80
20230926,101100,667077250,5400,5400,5400,5400,0
20230926,101000,667077250,5400,5410,5410,5400,553
20230926,100900,664085580,5410,5410,5410,5410,9
20230926,100800,664036890,5410,5400,5410,5400,4
20230926,100700,664015260,5410,5410,5410,5400,68
20230926,100600,663647490,5410,5420,5420,5410,191
20230926,100500,662614170,5400,5400,5410,5400,1942
20230926,100400,652120310,5400,5400,5400,5400,838
20230926,100300,647595110,5410,5410,5410,5410,0
20230926,100200,647595110,5410,5380,5410,5380,2957
20230926,100100,631654900,5380,5390,5400,5380,1433
20230926,100000,623933140,5400,5410,5410,5400,108
20230926,095900,623349920,5410,5400,5410,5400,1117
20230926,095800,617317980,5410,5420,5420,5410,1307
20230926,095700,610236860,5420,5430,5430,5420,246
20230926,095600,608903480,5430,5440,5440,5430,459
20230926,095500,606411100,5430,5440,5440,5430,363
20230926,095400,604439380,5430,5430,5440,5430,416
20230926,095300,602180460,5430,5440,5450,5430,904
20230926,095200,597258240,5440,5430,5440,5420,378
20230926,095100,595205440,5440,5440,5450,5440,625
20230926,095000,591805430,5450,5450,5470,5450,1328
20230926,094900,584563380,5450,5460,5460,5450,27
20230926,094800,584416190,5460,5450,5460,5450,68
20230926,094700,584045470,5470,5460,5470,5460,3324
20230926,094600,565893090,5450,5440,5450,5440,125
20230926,094500,565211930,5450,5450,5460,5450,505
20230926,094400,562459260,5460,5460,5460,5440,341
20230926,094300,560604000,5460,5440,5460,5440,1087
20230926,094200,554684660,5430,5430,5430,5430,265
20230926,094100,553245710,5430,5420,5430,5420,11
20230926,094000,553186000,5420,5420,5440,5420,3720
20230926,093900,533015120,5410,5440,5440,5390,21934
20230926,093800,414484160,5440,5450,5450,5440,14
20230926,093700,414407960,5450,5450,5450,5430,238
20230926,093600,413112540,5430,5460,5470,5410,9099
20230926,093500,363730460,5470,5440,5470,5440,812
20230926,093400,359312560,5450,5460,5460,5450,532
20230926,093300,356413000,5450,5460,5460,5450,305
20230926,093200,354747960,5470,5470,5470,5470,8
20230926,093100,354704200,5460,5470,5470,5460,682
20230926,093000,350976760,5470,5450,5470,5430,1538
20230926,092900,342595470,5430,5440,5450,5430,474
20230926,092800,340019410,5440,5460,5460,5440,3292
20230926,092700,322073630,5470,5460,5470,5460,17
20230926,092600,321980740,5480,5480,5480,5470,805
20230926,092500,317577180,5490,5440,5490,5440,5905
20230926,092400,285364720,5440,5460,5460,5430,4418
20230926,092300,261293380,5460,5460,5470,5460,555
20230926,092200,258262810,5470,5480,5480,5470,1561
20230926,092100,249722460,5480,5480,5480,5480,148
20230926,092000,248911420,5480,5480,5480,5470,780
20230926,091900,244639040,5460,5470,5470,5460,568
20230926,091800,241537650,5480,5470,5480,5470,195
20230926,091700,240470810,5480,5490,5490,5480,224
20230926,091600,239243040,5490,5490,5490,5490,1118
20230926,091500,233105220,5490,5490,5490,5460,5179
20230926,091400,204795380,5490,5480,5490,5480,1141
20230926,091300,198534650,5440,5470,5470,5440,6620
20230926,091200,162405260,5480,5480,5480,5470,160
20230926,091100,161529020,5490,5490,5500,5490,141
20230926,091000,160754430,5520,5500,5520,5480,1024
20230926,090900,155136970,5510,5540,5560,5510,1086
20230926,090800,149133260,5540,5560,5560,5540,317
20230926,090700,147377060,5540,5500,5560,5500,2785
20230926,090600,131958260,5500,5500,5500,5500,58
20230926,090500,131639260,5510,5510,5510,5510,633
20230926,090400,128151430,5520,5540,5540,5520,3936
20230926,090300,106381880,5550,5530,5560,5530,5984
20230926,090200,73263150,5540,5540,5560,5540,2189
20230926,090100,61116410,5550,5500,5560,5500,6060
20230926,090000,27529620,5500,5480,5500,5480,4716