stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230913,185300,4422161270,4570,4570,4570,4570,10222
20230913,185200,4422161270,4570,4570,4570,4570,0
20230913,185100,4422161270,4570,4570,4570,4570,0
20230913,185000,4422161270,4570,4570,4570,4570,0
20230913,184900,4422161270,4570,4570,4570,4570,0
20230913,184800,4422161270,4570,4570,4570,4570,0
20230913,184700,4422161270,4570,4570,4570,4570,0
20230913,184600,4422161270,4570,4570,4570,4570,0
20230913,184500,4422161270,4570,4570,4570,4570,0
20230913,184400,4422161270,4570,4570,4570,4570,0
20230913,184300,4422161270,4570,4570,4570,4570,0
20230913,184200,4422161270,4570,4570,4570,4570,0
20230913,184100,4422161270,4570,4570,4570,4570,0
20230913,184000,4422161270,4570,4570,4570,4570,0
20230913,183900,4422161270,4570,4570,4570,4570,0
20230913,183800,4422161270,4570,4570,4570,4570,0
20230913,183700,4422161270,4570,4570,4570,4570,0
20230913,183600,4422161270,4570,4570,4570,4570,0
20230913,183500,4422161270,4570,4570,4570,4570,0
20230913,183400,4422161270,4570,4570,4570,4570,0
20230913,183300,4422161270,4570,4570,4570,4570,0
20230913,183200,4422161270,4570,4570,4570,4570,0
20230913,183100,4422161270,4570,4570,4570,4570,0
20230913,183000,4422161270,4570,4570,4570,4570,0
20230913,182900,4422161270,4570,4570,4570,4570,0
20230913,182800,4422161270,4570,4570,4570,4570,0
20230913,182700,4422161270,4570,4570,4570,4570,0
20230913,182600,4422161270,4570,4570,4570,4570,0
20230913,182500,4422161270,4570,4570,4570,4570,0
20230913,182400,4422161270,4570,4570,4570,4570,0
20230913,182300,4422161270,4570,4570,4570,4570,10222
20230913,182200,4422161270,4570,4570,4570,4570,0
20230913,182100,4422161270,4570,4570,4570,4570,0
20230913,182000,4422161270,4570,4570,4570,4570,0
20230913,181900,4422161270,4570,4570,4570,4570,0
20230913,181800,4422161270,4570,4570,4570,4570,0
20230913,181700,4422161270,4570,4570,4570,4570,0
20230913,181600,4422161270,4570,4570,4570,4570,0
20230913,181500,4422161270,4570,4570,4570,4570,0
20230913,181400,4422161270,4570,4570,4570,4570,0
20230913,181300,4422161270,4570,4570,4570,4570,0
20230913,181200,4422161270,4570,4570,4570,4570,0
20230913,181100,4422161270,4570,4570,4570,4570,0
20230913,181000,4422161270,4570,4570,4570,4570,0
20230913,180900,4422161270,4570,4570,4570,4570,0
20230913,180800,4422161270,4570,4570,4570,4570,0
20230913,180700,4422161270,4570,4570,4570,4570,0
20230913,180600,4422161270,4570,4570,4570,4570,0
20230913,180500,4422161270,4570,4570,4570,4570,0
20230913,180400,4422161270,4570,4570,4570,4570,0
20230913,180300,4422161270,4570,4570,4570,4570,0
20230913,180200,4422161270,4570,4570,4570,4570,0
20230913,180100,4422161270,4570,4570,4570,4570,0
20230913,180000,4422161270,4570,4570,4570,4570,0
20230913,175900,4422161270,4570,4570,4570,4570,0
20230913,175800,4422161270,4570,4570,4570,4570,0
20230913,175700,4422161270,4570,4570,4570,4570,0
20230913,175600,4422161270,4570,4570,4570,4570,0
20230913,175500,4422161270,4570,4570,4570,4570,0
20230913,175400,4422161270,4570,4570,4570,4570,0
20230913,175300,4422161270,4570,4570,4570,4570,10222
20230913,175200,4422161270,4570,4570,4570,4570,0
20230913,175100,4422161270,4570,4570,4570,4570,0
20230913,175000,4422161270,4570,4570,4570,4570,0
20230913,174900,4422161270,4570,4570,4570,4570,0
20230913,174800,4422161270,4570,4570,4570,4570,0
20230913,174700,4422161270,4570,4570,4570,4570,0
20230913,174600,4422161270,4570,4570,4570,4570,0
20230913,174500,4422161270,4570,4570,4570,4570,0
20230913,174400,4422161270,4570,4570,4570,4570,0
20230913,174300,4422161270,4570,4570,4570,4570,0
20230913,174200,4422161270,4570,4570,4570,4570,0
20230913,174100,4422161270,4570,4570,4570,4570,0
20230913,174000,4422161270,4570,4570,4570,4570,0
20230913,173900,4422161270,4570,4570,4570,4570,0
20230913,173800,4422161270,4570,4570,4570,4570,0
20230913,173700,4422161270,4570,4570,4570,4570,0
20230913,173600,4422161270,4570,4570,4570,4570,0
20230913,173500,4422161270,4570,4570,4570,4570,0
20230913,173400,4422161270,4570,4570,4570,4570,0
20230913,173300,4422161270,4570,4570,4570,4570,0
20230913,173200,4422161270,4570,4570,4570,4570,0
20230913,173100,4422161270,4570,4570,4570,4570,0
20230913,173000,4422161270,4570,4570,4570,4570,0
20230913,172900,4422161270,4570,4570,4570,4570,0
20230913,172800,4422161270,4570,4570,4570,4570,0
20230913,172700,4422161270,4570,4570,4570,4570,0
20230913,172600,4422161270,4570,4570,4570,4570,0
20230913,172500,4422161270,4570,4570,4570,4570,0
20230913,172400,4422161270,4570,4570,4570,4570,0
20230913,172300,4422161270,4570,4570,4570,4570,10222
20230913,172200,4422161270,4570,4570,4570,4570,0
20230913,172100,4422161270,4570,4570,4570,4570,0
20230913,172000,4422161270,4570,4570,4570,4570,0
20230913,171900,4422161270,4570,4570,4570,4570,0
20230913,171800,4422161270,4570,4570,4570,4570,0
20230913,171700,4422161270,4570,4570,4570,4570,0
20230913,171600,4422161270,4570,4570,4570,4570,0
20230913,171500,4422161270,4570,4570,4570,4570,0
20230913,171400,4422161270,4570,4570,4570,4570,0
20230913,171300,4422161270,4570,4570,4570,4570,0
20230913,171200,4422161270,4570,4570,4570,4570,0
20230913,171100,4422161270,4570,4570,4570,4570,0
20230913,171000,4422161270,4570,4570,4570,4570,0
20230913,170900,4422161270,4570,4570,4570,4570,0
20230913,170800,4422161270,4570,4570,4570,4570,0
20230913,170700,4422161270,4570,4570,4570,4570,0
20230913,170600,4422161270,4570,4570,4570,4570,0
20230913,170500,4422161270,4570,4570,4570,4570,0
20230913,170400,4422161270,4570,4570,4570,4570,0
20230913,170300,4422161270,4570,4570,4570,4570,0
20230913,170200,4422161270,4570,4570,4570,4570,0
20230913,170100,4422161270,4570,4570,4570,4570,0
20230913,170000,4422161270,4570,4570,4570,4570,0
20230913,165900,4422161270,4570,4570,4570,4570,0
20230913,165800,4422161270,4570,4570,4570,4570,0
20230913,165700,4422161270,4570,4570,4570,4570,0
20230913,165600,4422161270,4570,4570,4570,4570,0
20230913,165500,4422161270,4570,4570,4570,4570,0
20230913,165400,4422161270,4570,4570,4570,4570,0
20230913,165300,4422161270,4570,4570,4570,4570,10222
20230913,165200,4422161270,4570,4570,4570,4570,0
20230913,165100,4422161270,4570,4570,4570,4570,0
20230913,165000,4422161270,4570,4570,4570,4570,0
20230913,164900,4422161270,4570,4570,4570,4570,0
20230913,164800,4422161270,4570,4570,4570,4570,0
20230913,164700,4422161270,4570,4570,4570,4570,0
20230913,164600,4422161270,4570,4570,4570,4570,0
20230913,164500,4422161270,4570,4570,4570,4570,0
20230913,164400,4422161270,4570,4570,4570,4570,0
20230913,164300,4422161270,4570,4570,4570,4570,0
20230913,164200,4422161270,4570,4570,4570,4570,0
20230913,164100,4422161270,4570,4570,4570,4570,0
20230913,164000,4422161270,4570,4570,4570,4570,0
20230913,163900,4422161270,4570,4570,4570,4570,0
20230913,163800,4422161270,4570,4570,4570,4570,0
20230913,163700,4422161270,4570,4570,4570,4570,0
20230913,163600,4422161270,4570,4570,4570,4570,0
20230913,163500,4422161270,4570,4570,4570,4570,0
20230913,163400,4422161270,4570,4570,4570,4570,0
20230913,163300,4422161270,4570,4570,4570,4570,0
20230913,163200,4422161270,4570,4570,4570,4570,0
20230913,163100,4422161270,4570,4570,4570,4570,0
20230913,163000,4422161270,4570,4570,4570,4570,0
20230913,162900,4422161270,4570,4570,4570,4570,0
20230913,162800,4422161270,4570,4570,4570,4570,0
20230913,162700,4422161270,4570,4570,4570,4570,0
20230913,162600,4422161270,4570,4570,4570,4570,0
20230913,162500,4422161270,4570,4570,4570,4570,0
20230913,162400,4422161270,4570,4570,4570,4570,0
20230913,162300,4422161270,4570,4570,4570,4570,10222
20230913,162200,4422161270,4570,4570,4570,4570,0
20230913,162100,4422161270,4570,4570,4570,4570,0
20230913,162000,4422161270,4570,4570,4570,4570,0
20230913,161900,4422161270,4570,4570,4570,4570,0
20230913,161800,4422161270,4570,4570,4570,4570,0
20230913,161700,4422161270,4570,4570,4570,4570,0
20230913,161600,4422161270,4570,4570,4570,4570,0
20230913,161500,4422161270,4570,4570,4570,4570,0
20230913,161400,4422161270,4570,4570,4570,4570,0
20230913,161300,4422161270,4570,4570,4570,4570,0
20230913,161200,4422161270,4570,4570,4570,4570,0
20230913,161100,4422161270,4570,4570,4570,4570,0
20230913,161000,4422161270,4570,4570,4570,4570,0
20230913,160900,4422161270,4570,4570,4570,4570,0
20230913,160800,4422161270,4570,4570,4570,4570,0
20230913,160700,4422161270,4570,4570,4570,4570,0
20230913,160600,4422161270,4570,4570,4570,4570,0
20230913,160500,4422161270,4570,4570,4570,4570,0
20230913,160400,4422161270,4570,4570,4570,4570,0
20230913,160300,4422161270,4570,4570,4570,4570,0
20230913,160200,4422161270,4570,4570,4570,4570,0
20230913,160100,4422161270,4570,4570,4570,4570,0
20230913,160000,4422161270,4570,4570,4570,4570,0
20230913,155900,4422161270,4570,4570,4570,4570,0
20230913,155800,4422161270,4570,4570,4570,4570,0
20230913,155700,4422161270,4570,4570,4570,4570,0
20230913,155600,4422161270,4570,4570,4570,4570,0
20230913,155500,4422161270,4570,4570,4570,4570,0
20230913,155400,4422161270,4570,4570,4570,4570,0
20230913,155300,4422161270,4570,4570,4570,4570,10222
20230913,155200,4422161270,4570,4570,4570,4570,0
20230913,155100,4422161270,4570,4570,4570,4570,0
20230913,155000,4422161270,4570,4570,4570,4570,0
20230913,154900,4422161270,4570,4570,4570,4570,0
20230913,154800,4422161270,4570,4570,4570,4570,0
20230913,154700,4422161270,4570,4570,4570,4570,0
20230913,154600,4422161270,4570,4570,4570,4570,0
20230913,154500,4422161270,4570,4570,4570,4570,0
20230913,154400,4422161270,4570,4570,4570,4570,0
20230913,154300,4422161270,4570,4570,4570,4570,0
20230913,154200,4422161270,4570,4570,4570,4570,0
20230913,154100,4422161270,4570,4570,4570,4570,0
20230913,154000,4422161270,4570,4570,4570,4570,0
20230913,153900,4422161270,4570,4570,4570,4570,0
20230913,153800,4422161270,4570,4570,4570,4570,0
20230913,153700,4422161270,4570,4570,4570,4570,0
20230913,153600,4422161270,4570,4570,4570,4570,0
20230913,153500,4422161270,4570,4570,4570,4570,0
20230913,153400,4422161270,4570,4570,4570,4570,0
20230913,153300,4422161270,4570,4570,4570,4570,0
20230913,153200,4422161270,4570,4570,4570,4570,0
20230913,153100,4422161270,4570,4570,4570,4570,0
20230913,153000,4422161270,4570,4570,4570,4570,10222
20230913,152900,4375446730,4585,4585,4585,4585,0
20230913,152800,4375446730,4585,4585,4585,4585,0
20230913,152700,4375446730,4585,4585,4585,4585,0
20230913,152600,4375446730,4585,4585,4585,4585,0
20230913,152500,4375446730,4585,4585,4585,4585,0
20230913,152400,4375446730,4585,4585,4585,4585,0
20230913,152300,4375446730,4585,4585,4585,4585,0
20230913,152200,4375446730,4585,4585,4585,4585,0
20230913,152100,4375446730,4585,4585,4585,4585,0
20230913,152000,4375446730,4585,4585,4585,4585,0
20230913,151900,4375446730,4585,4595,4595,4585,841
20230913,151800,4371586695,4605,4590,4605,4590,559
20230913,151700,4369020000,4610,4605,4610,4590,475
20230913,151600,4366834390,4585,4585,4610,4585,3243
20230913,151500,4351938225,4585,4575,4585,4575,3328
20230913,151400,4336685530,4580,4575,4580,4575,2795
20230913,151300,4323896530,4580,4575,4580,4575,212
20230913,151200,4322926615,4575,4575,4575,4575,1801
20230913,151100,4314687040,4580,4575,4580,4575,558
20230913,151000,4312134140,4575,4575,4575,4575,1120
20230913,150900,4307010140,4575,4575,4575,4575,198
20230913,150800,4306104290,4575,4575,4575,4575,603
20230913,150700,4303345565,4580,4580,4580,4580,260
20230913,150600,4302154765,4575,4575,4575,4575,1076
20230913,150500,4297232065,4580,4585,4585,4580,116
20230913,150400,4296700525,4580,4580,4580,4580,626
20230913,150300,4293833445,4575,4580,4580,4575,1892
20230913,150200,4285174305,4580,4575,4580,4575,713
20230913,150100,4281909565,4575,4570,4575,4570,132
20230913,150000,4281306275,4560,4570,4570,4560,1552
20230913,145900,4274217125,4570,4575,4575,4570,730
20230913,145800,4270880375,4575,4575,4575,4575,0
20230913,145700,4270880375,4575,4570,4575,4570,813
20230913,145600,4267164465,4570,4575,4575,4570,79
20230913,145500,4266803430,4570,4575,4575,4570,120
20230913,145400,4266254670,4570,4570,4570,4570,210
20230913,145300,4265294970,4575,4570,4575,4570,501
20230913,145200,4263005395,4570,4570,4570,4570,1
20230913,145100,4263000825,4570,4570,4570,4570,420
20230913,145000,4261081425,4575,4575,4575,4575,529
20230913,144900,4258661250,4570,4570,4570,4570,0
20230913,144800,4258661250,4570,4570,4570,4570,103
20230913,144700,4258190540,4575,4570,4575,4570,310
20230913,144600,4256773040,4570,4565,4570,4565,1508
20230913,144500,4249882480,4570,4570,4570,4570,404
20230913,144400,4248036200,4565,4565,4565,4565,703
20230913,144300,4244827005,4560,4560,4560,4560,359
20230913,144200,4243189965,4560,4565,4565,4560,106
20230913,144100,4242706575,4565,4565,4565,4565,100
20230913,144000,4242250075,4565,4565,4565,4565,501
20230913,143900,4239963010,4565,4565,4565,4565,1981
20230913,143800,4230919745,4565,4565,4565,4565,2292
20230913,143700,4220456765,4565,4570,4570,4565,2603
20230913,143600,4208561305,4570,4570,4575,4570,4995
20230913,143500,4185731470,4575,4575,4575,4575,1497
20230913,143400,4178882695,4575,4575,4575,4575,642
20230913,143300,4175945545,4575,4585,4585,4575,4
20230913,143200,4175927225,4575,4580,4580,4575,1904
20230913,143100,4167208280,4570,4575,4575,4570,4044
20230913,143000,4148718275,4575,4575,4580,4575,228
20230913,142900,4147675170,4575,4580,4585,4575,1710
20230913,142800,4139848320,4585,4585,4585,4585,100
20230913,142700,4139389820,4585,4585,4585,4585,20
20230913,142600,4139298120,4575,4575,4575,4575,647
20230913,142500,4136338095,4575,4575,4575,4575,38
20230913,142400,4136164245,4575,4590,4590,4575,89
20230913,142300,4135755780,4580,4585,4585,4580,4543
20230913,142200,4114936045,4590,4590,4590,4590,2152
20230913,142100,4105058365,4595,4595,4595,4595,0
20230913,142000,4105058365,4595,4595,4595,4595,0
20230913,141900,4105058365,4595,4595,4595,4595,3
20230913,141800,4105044580,4590,4590,4590,4590,0
20230913,141700,4105044580,4590,4590,4590,4590,120
20230913,141600,4104493780,4595,4595,4595,4595,155
20230913,141500,4103781555,4595,4595,4595,4595,234
20230913,141400,4102706325,4590,4590,4590,4590,0
20230913,141300,4102706325,4590,4590,4590,4590,0
20230913,141200,4102706325,4590,4590,4590,4590,1000
20230913,141100,4098116325,4590,4590,4590,4590,202
20230913,141000,4097189145,4590,4590,4590,4590,43
20230913,140900,4096991775,4595,4595,4595,4595,0
20230913,140800,4096991775,4595,4595,4595,4595,300
20230913,140700,4095613275,4590,4590,4590,4590,0
20230913,140600,4095613275,4590,4590,4590,4590,485
20230913,140500,4093387125,4590,4590,4590,4590,1
20230913,140400,4093382535,4580,4580,4590,4580,195
20230913,140300,4092489425,4595,4595,4595,4595,50
20230913,140200,4092259675,4580,4585,4585,4580,3100
20230913,140100,4078055795,4585,4590,4590,4585,203
20230913,140000,4077124250,4595,4595,4595,4595,51
20230913,135900,4076889905,4590,4590,4590,4590,496
20230913,135800,4074613265,4590,4595,4595,4590,39
20230913,135700,4074434085,4595,4590,4595,4590,237
20230913,135600,4073346250,4595,4595,4595,4595,10
20230913,135500,4073300300,4585,4595,4595,4585,675
20230913,135400,4070200975,4595,4595,4595,4595,4
20230913,135300,4070182595,4590,4595,4595,4590,2
20230913,135200,4070173410,4590,4590,4590,4590,479
20230913,135100,4067974800,4590,4585,4590,4585,250
20230913,135000,4066828545,4585,4585,4585,4585,1
20230913,134900,4066823960,4575,4585,4585,4575,27
20230913,134800,4066700415,4585,4585,4585,4585,11
20230913,134700,4066649980,4590,4590,4590,4590,0
20230913,134600,4066649980,4590,4590,4590,4590,5
20230913,134500,4066627030,4570,4570,4570,4570,207
20230913,134400,4065681040,4570,4570,4570,4570,290
20230913,134300,4064355740,4570,4570,4570,4570,119
20230913,134200,4063811910,4590,4575,4590,4570,1338
20230913,134100,4057693250,4590,4590,4590,4590,4
20230913,134000,4057674890,4575,4580,4580,4575,3814
20230913,133900,4040210035,4585,4585,4585,4585,173
20230913,133800,4039416830,4585,4585,4585,4585,287
20230913,133700,4038100935,4585,4585,4585,4585,0
20230913,133600,4038100935,4585,4585,4585,4585,10
20230913,133500,4038055085,4585,4595,4600,4585,2937
20230913,133400,4024558185,4585,4585,4585,4585,161
20230913,133300,4023820000,4585,4585,4585,4585,0
20230913,133200,4023820000,4585,4580,4585,4580,2014
20230913,133100,4014585880,4585,4585,4585,4585,323
20230913,133000,4013104925,4600,4590,4600,4590,552
20230913,132900,4010571235,4590,4590,4590,4590,50
20230913,132800,4010341735,4600,4600,4600,4600,0
20230913,132700,4010341735,4600,4600,4600,4600,2000
20230913,132600,4001141735,4600,4590,4600,4590,615
20230913,132500,3998318860,4590,4590,4590,4590,88
20230913,132400,3997914940,4585,4590,4590,4585,662
20230913,132300,3994879120,4590,4590,4590,4590,200
20230913,132200,3993961120,4595,4595,4595,4595,0
20230913,132100,3993961120,4595,4595,4595,4595,1000
20230913,132000,3989366120,4595,4595,4595,4595,3000
20230913,131900,3975581120,4585,4585,4585,4585,759
20230913,131800,3972101105,4585,4585,4585,4585,6
20230913,131700,3972073595,4595,4595,4595,4595,100
20230913,131600,3971614095,4595,4595,4595,4595,101
20230913,131500,3971150000,4590,4590,4590,4590,1106
20230913,131400,3966073460,4595,4595,4595,4595,1
20230913,131300,3966068865,4580,4580,4580,4580,0
20230913,131200,3966068865,4580,4580,4580,4580,10
20230913,131100,3966023065,4580,4580,4580,4580,80
20230913,131000,3965656665,4580,4580,4580,4580,43
20230913,130900,3965459725,4575,4595,4595,4575,222
20230913,130800,3964443135,4595,4595,4595,4595,0
20230913,130700,3964443135,4595,4570,4595,4570,72
20230913,130600,3964114070,4565,4565,4565,4565,0
20230913,130500,3964114070,4565,4565,4565,4565,0
20230913,130400,3964114070,4565,4570,4585,4565,1816
20230913,130300,3955816520,4565,4565,4565,4565,294
20230913,130200,3954474410,4565,4565,4565,4565,615
20230913,130100,3951666935,4565,4565,4565,4565,926
20230913,130000,3947439745,4570,4570,4570,4560,3195
20230913,125900,3932846885,4570,4580,4580,4570,2610
20230913,125800,3920903835,4575,4575,4575,4575,242
20230913,125700,3919796685,4575,4575,4575,4575,0
20230913,125600,3919796685,4575,4575,4575,4575,300
20230913,125500,3918424185,4575,4580,4580,4575,111
20230913,125400,3917915835,4575,4575,4575,4575,24
20230913,125300,3917806035,4575,4575,4575,4575,104
20230913,125200,3917330235,4575,4575,4575,4575,76
20230913,125100,3916982535,4575,4575,4575,4575,2337
20230913,125000,3906290760,4575,4575,4575,4575,0
20230913,124900,3906290760,4575,4575,4575,4575,0
20230913,124800,3906290760,4575,4575,4575,4575,1431
20230913,124700,3899743935,4590,4580,4590,4580,230
20230913,124600,3898688535,4575,4575,4575,4575,0
20230913,124500,3898688535,4575,4580,4580,4575,982
20230913,124400,3894195325,4595,4595,4595,4595,30
20230913,124300,3894057475,4600,4600,4600,4600,10
20230913,124200,3894011475,4600,4600,4600,4600,0
20230913,124100,3894011475,4600,4600,4600,4600,0
20230913,124000,3894011475,4600,4600,4600,4600,0
20230913,123900,3894011475,4600,4600,4600,4600,4
20230913,123800,3893993075,4600,4590,4600,4590,16
20230913,123700,3893919525,4590,4590,4590,4590,16
20230913,123600,3893846085,4600,4590,4600,4590,15
20230913,123500,3893777225,4590,4580,4590,4560,13169
20230913,123400,3833581630,4590,4590,4590,4590,20
20230913,123300,3833489830,4575,4575,4575,4575,257
20230913,123200,3832314055,4575,4575,4575,4575,1022
20230913,123100,3827638405,4575,4590,4590,4570,7820
20230913,123000,3791863410,4585,4600,4600,4585,4185
20230913,122900,3772655205,4600,4600,4600,4600,0
20230913,122800,3772655205,4600,4600,4600,4600,0
20230913,122700,3772655205,4600,4600,4600,4600,2100
20230913,122600,3762995205,4600,4600,4600,4600,0
20230913,122500,3762995205,4600,4605,4610,4600,2166
20230913,122400,3753030400,4605,4605,4605,4605,30
20230913,122300,3752892250,4605,4610,4610,4600,1098
20230913,122200,3747833410,4605,4610,4610,4600,1036
20230913,122100,3743065650,4605,4610,4610,4605,1444
20230913,122000,3736412430,4615,4610,4615,4610,575
20230913,121900,3733760130,4610,4610,4610,4610,387
20230913,121800,3731976060,4610,4610,4610,4610,102
20230913,121700,3731505840,4605,4605,4605,4605,1
20230913,121600,3731501235,4605,4605,4605,4605,1
20230913,121500,3731496630,4615,4615,4615,4615,1
20230913,121400,3731492015,4605,4605,4605,4605,72
20230913,121300,3731160455,4605,4605,4605,4605,140
20230913,121200,3730515755,4605,4600,4605,4600,30
20230913,121100,3730377660,4600,4600,4600,4600,85
20230913,121000,3729986660,4605,4600,4605,4600,547
20230913,120900,3727469475,4600,4600,4600,4600,344
20230913,120800,3725887075,4600,4600,4600,4600,0
20230913,120700,3725887075,4600,4600,4600,4595,423
20230913,120600,3723942090,4600,4600,4600,4600,694
20230913,120500,3720749690,4600,4600,4600,4595,446
20230913,120400,3718698540,4600,4600,4600,4600,1690
20230913,120300,3710924540,4600,4605,4605,4600,3180
20230913,120200,3696295025,4605,4615,4615,4605,2451
20230913,120100,3684997050,4615,4620,4620,4615,1501
20230913,120000,3678068905,4620,4620,4620,4620,0
20230913,115900,3678068905,4620,4620,4620,4620,218
20230913,115800,3677061745,4620,4620,4620,4620,389
20230913,115700,3675264565,4620,4620,4620,4620,158
20230913,115600,3674534605,4610,4610,4610,4610,443
20230913,115500,3672492375,4610,4610,4610,4610,0
20230913,115400,3672492375,4610,4610,4610,4610,1108
20230913,115300,3667384495,4605,4605,4605,4605,228
20230913,115200,3666334555,4605,4610,4610,4605,1313
20230913,115100,3660282135,4620,4620,4620,4620,1011
20230913,115000,3655611315,4620,4620,4620,4620,20
20230913,114900,3655518915,4600,4600,4600,4600,0
20230913,114800,3655518915,4600,4600,4600,4600,0
20230913,114700,3655518915,4600,4600,4600,4600,0
20230913,114600,3655518915,4600,4600,4600,4600,657
20230913,114500,3652496715,4600,4600,4600,4600,13
20230913,114400,3652436915,4600,4605,4605,4590,213
20230913,114300,3651457025,4605,4605,4605,4605,300
20230913,114200,3650075525,4595,4595,4600,4595,323
20230913,114100,3648590820,4595,4595,4595,4595,25
20230913,114000,3648475945,4590,4585,4590,4585,525
20230913,113900,3646067900,4580,4575,4580,4575,2016
20230913,113800,3636839550,4575,4575,4580,4575,741
20230913,113700,3633448165,4580,4580,4580,4580,250
20230913,113600,3632303165,4580,4585,4585,4575,1451
20230913,113500,3625657830,4590,4590,4590,4590,0
20230913,113400,3625657830,4590,4590,4590,4590,0
20230913,113300,3625657830,4590,4590,4590,4590,1
20230913,113200,3625653240,4595,4595,4595,4595,101
20230913,113100,3625189145,4570,4580,4580,4570,2980
20230913,113000,3611562725,4580,4580,4580,4580,324
20230913,112900,3610078805,4575,4575,4575,4575,1
20230913,112800,3610074230,4590,4575,4590,4575,223
20230913,112700,3609050975,4575,4585,4590,4570,6150
20230913,112600,3580914810,4590,4590,4590,4590,540
20230913,112500,3578436210,4590,4595,4595,4590,2265
20230913,112400,3568039820,4600,4615,4615,4590,9843
20230913,112300,3522774025,4600,4615,4615,4600,1118
20230913,112200,3517624780,4615,4620,4620,4615,56
20230913,112100,3517366090,4610,4620,4630,4605,3317
20230913,112000,3502087845,4640,4620,4640,4620,179
20230913,111900,3501260845,4620,4605,4620,4605,1412
20230913,111800,3494745405,4605,4620,4620,4605,2
20230913,111700,3494736180,4620,4620,4620,4605,2609
20230913,111600,3482704465,4610,4625,4625,4610,15378
20230913,111500,3411693810,4625,4645,4650,4625,9409
20230913,111400,3368047555,4650,4650,4665,4650,807
20230913,111300,3364294855,4650,4650,4650,4650,4237
20230913,111200,3344592805,4655,4670,4670,4655,3896
20230913,111100,3326436220,4665,4685,4685,4665,300
20230913,111000,3325033215,4670,4685,4685,4670,867
20230913,110900,3320978820,4685,4685,4685,4685,0
20230913,110800,3320978820,4685,4685,4685,4670,369
20230913,110700,3319254760,4670,4670,4680,4670,784
20230913,110600,3315593000,4680,4680,4680,4670,204
20230913,110500,3314638310,4680,4670,4680,4670,43
20230913,110400,3314437480,4675,4685,4685,4675,701
20230913,110300,3311158305,4690,4670,4690,4670,429
20230913,110200,3309154855,4690,4685,4695,4685,668
20230913,110100,3306021865,4670,4675,4685,4670,10301
20230913,110000,3257910070,4685,4680,4685,4680,422
20230913,105900,3255934230,4680,4690,4690,4680,1304
20230913,105800,3249830985,4670,4675,4695,4670,21371
20230913,105700,3149954885,4675,4670,4680,4670,2086
20230913,105600,3140193910,4670,4665,4670,4665,1164
20230913,105500,3134758130,4670,4670,4670,4670,154
20230913,105400,3134038950,4680,4670,4680,4670,3844
20230913,105300,3116049430,4670,4665,4685,4665,2260
20230913,105200,3105496280,4665,4670,4670,4660,3814
20230913,105100,3087685000,4670,4680,4680,4670,3969
20230913,105000,3069131925,4685,4685,4690,4680,1581
20230913,104900,3061729465,4685,4690,4690,4685,813
20230913,104800,3057919995,4690,4690,4690,4690,136
20230913,104700,3057282155,4680,4680,4680,4680,217
20230913,104600,3056266595,4680,4680,4695,4680,542
20230913,104500,3053730010,4690,4695,4700,4685,1943
20230913,104400,3044608965,4695,4675,4695,4675,3319
20230913,104300,3029039625,4670,4675,4675,4670,105
20230913,104200,3028549270,4675,4670,4675,4665,1246
20230913,104100,3022730315,4670,4670,4670,4670,190
20230913,104000,3021843015,4665,4650,4670,4650,4320
20230913,103900,3001750230,4650,4650,4650,4650,1
20230913,103800,3001745580,4645,4645,4645,4645,10
20230913,103700,3001699130,4645,4665,4665,4645,3194
20230913,103600,2986844555,4665,4655,4665,4655,385
20230913,103500,2985051820,4655,4665,4665,4655,199
20230913,103400,2984125465,4650,4650,4650,4650,1200
20230913,103300,2978545465,4675,4675,4675,4650,55
20230913,103200,2978289590,4675,4665,4675,4650,501
20230913,103100,2975959120,4670,4675,4675,4655,1090
20230913,103000,2970880395,4660,4675,4675,4660,253
20230913,102900,2969701065,4675,4675,4675,4675,446
20230913,102800,2967616015,4675,4675,4675,4665,4849
20230913,102700,2944968020,4675,4665,4675,4665,3964
20230913,102600,2926465615,4655,4655,4655,4655,315
20230913,102500,2924999290,4660,4650,4660,4650,3087
20230913,102400,2910620870,4640,4635,4640,4635,4702
20230913,102300,2888826675,4635,4635,4635,4635,250
20230913,102200,2887667925,4640,4635,4640,4635,1730
20230913,102100,2879648330,4655,4640,4655,4640,2497
20230913,102000,2868062145,4640,4645,4645,4640,3377
20230913,101900,2852379940,4665,4670,4670,4650,36
20230913,101800,2852212025,4670,4670,4675,4670,567
20230913,101700,2849562750,4670,4670,4670,4670,220
20230913,101600,2848535350,4670,4670,4670,4670,48
20230913,101500,2848311190,4670,4650,4670,4645,539
20230913,101400,2845804855,4645,4650,4670,4645,1073
20230913,101300,2840817245,4650,4650,4650,4650,311
20230913,101200,2839371095,4655,4670,4670,4655,762
20230913,101100,2835822485,4670,4655,4670,4655,170
20230913,101000,2835030385,4675,4675,4675,4655,542
20230913,100900,2832503515,4675,4675,4675,4675,21
20230913,100800,2832405340,4670,4655,4680,4655,1035
20230913,100700,2827575105,4685,4660,4685,4660,1975
20230913,100600,2818357010,4650,4655,4665,4650,817
20230913,100500,2814552865,4655,4650,4665,4650,258
20230913,100400,2813352795,4645,4650,4650,4645,102
20230913,100300,2812878530,4665,4660,4665,4660,767
20230913,100200,2809300495,4630,4650,4680,4630,14314
20230913,100100,2742517290,4625,4630,4650,4625,3610
20230913,100000,2725799930,4635,4630,4635,4630,3724
20230913,095900,2708556770,4630,4640,4640,4630,1065
20230913,095800,2703623470,4640,4640,4640,4630,558
20230913,095700,2701035680,4640,4635,4640,4635,93
20230913,095600,2700604515,4630,4640,4650,4630,1419
20230913,095500,2694030340,4635,4640,4640,4635,2329
20230913,095400,2683229210,4635,4630,4635,4630,1435
20230913,095300,2676581705,4635,4630,4640,4620,1634
20230913,095200,2669015740,4640,4630,4640,4620,330
20230913,095100,2667486820,4620,4615,4640,4615,1645
20230913,095000,2659885250,4630,4620,4630,4605,7733
20230913,094900,2624219315,4630,4635,4640,4620,10356
20230913,094800,2576277995,4635,4640,4640,4635,4590
20230913,094700,2554997800,4640,4665,4665,4640,15717
20230913,094600,2481905170,4665,4670,4680,4665,3067
20230913,094500,2467593425,4680,4670,4680,4670,2935
20230913,094400,2453885865,4680,4680,4680,4670,1795
20230913,094300,2445497590,4680,4685,4685,4675,1688
20230913,094200,2437599570,4685,4695,4695,4675,4245
20230913,094100,2417720985,4695,4685,4695,4685,1208
20230913,094000,2412051435,4680,4675,4680,4675,250
20230913,093900,2410881930,4670,4670,4670,4665,1841
20230913,093800,2402285480,4670,4680,4680,4670,1997
20230913,093700,2392949505,4680,4680,4680,4675,260
20230913,093600,2391733965,4685,4690,4690,4685,190
20230913,093500,2390843415,4690,4700,4700,4660,5159
20230913,093400,2366779845,4700,4685,4700,4670,3531
20230913,093300,2350215735,4670,4690,4690,4665,7104
20230913,093200,2317031930,4675,4685,4690,4670,7705
20230913,093100,2280996190,4685,4685,4695,4685,615
20230913,093000,2278112685,4685,4690,4690,4685,1874
20230913,092900,2269330080,4695,4690,4695,4685,6036
20230913,092800,2241044550,4690,4695,4695,4675,5064
20230913,092700,2217329135,4695,4665,4695,4665,1635
20230913,092600,2209685205,4670,4650,4675,4650,8076
20230913,092500,2172063665,4660,4695,4700,4650,17663
20230913,092400,2089462205,4695,4710,4710,4695,2676
20230913,092300,2076883150,4715,4720,4720,4700,15127
20230913,092200,2005713820,4710,4745,4750,4710,22906
20230913,092100,1897352415,4750,4780,4780,4745,11637
20230913,092000,1841920905,4785,4780,4785,4775,8655
20230913,091900,1800543760,4780,4775,4780,4770,3480
20230913,091800,1783914840,4775,4750,4775,4750,3469
20230913,091700,1767395390,4750,4740,4765,4740,6303
20230913,091600,1737454045,4750,4770,4770,4740,10462
20230913,091500,1687659685,4770,4735,4770,4735,11687
20230913,091400,1632065275,4735,4725,4735,4710,11727
20230913,091300,1576676095,4725,4740,4740,4710,7917
20230913,091200,1539236975,4740,4755,4755,4730,12073
20230913,091100,1481957570,4755,4760,4770,4750,11602
20230913,091000,1426755070,4760,4780,4785,4750,9725
20230913,090900,1380479020,4785,4780,4800,4755,13202
20230913,090800,1317378035,4780,4790,4795,4750,14943
20230913,090700,1246108435,4790,4770,4795,4765,7230
20230913,090600,1211546570,4770,4790,4795,4730,31658
20230913,090500,1060731085,4795,4785,4795,4785,15446
20230913,090400,986746990,4790,4820,4830,4780,32190
20230913,090300,832107605,4820,4785,4820,4780,27922
20230913,090200,698125430,4795,4825,4830,4765,37557
20230913,090100,517688715,4825,4795,4835,4770,62503
20230913,090000,217563370,4800,4740,4800,4700,45802