stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230918,185400,2525681930,4515,4515,4515,4515,4078
20230918,185300,2525681930,4515,4515,4515,4515,0
20230918,185200,2525681930,4515,4515,4515,4515,0
20230918,185100,2525681930,4515,4515,4515,4515,0
20230918,185000,2525681930,4515,4515,4515,4515,0
20230918,184900,2525681930,4515,4515,4515,4515,0
20230918,184800,2525681930,4515,4515,4515,4515,0
20230918,184700,2525681930,4515,4515,4515,4515,0
20230918,184600,2525681930,4515,4515,4515,4515,0
20230918,184500,2525681930,4515,4515,4515,4515,0
20230918,184400,2525681930,4515,4515,4515,4515,0
20230918,184300,2525681930,4515,4515,4515,4515,0
20230918,184200,2525681930,4515,4515,4515,4515,0
20230918,184100,2525681930,4515,4515,4515,4515,0
20230918,184000,2525681930,4515,4515,4515,4515,0
20230918,183900,2525681930,4515,4515,4515,4515,0
20230918,183800,2525681930,4515,4515,4515,4515,0
20230918,183700,2525681930,4515,4515,4515,4515,0
20230918,183600,2525681930,4515,4515,4515,4515,0
20230918,183500,2525681930,4515,4515,4515,4515,0
20230918,183400,2525681930,4515,4515,4515,4515,0
20230918,183300,2525681930,4515,4515,4515,4515,0
20230918,183200,2525681930,4515,4515,4515,4515,0
20230918,183100,2525681930,4515,4515,4515,4515,0
20230918,183000,2525681930,4515,4515,4515,4515,0
20230918,182900,2525681930,4515,4515,4515,4515,0
20230918,182800,2525681930,4515,4515,4515,4515,0
20230918,182700,2525681930,4515,4515,4515,4515,0
20230918,182600,2525681930,4515,4515,4515,4515,0
20230918,182500,2525681930,4515,4515,4515,4515,0
20230918,182400,2525681930,4515,4515,4515,4515,4078
20230918,182300,2525681930,4515,4515,4515,4515,0
20230918,182200,2525681930,4515,4515,4515,4515,0
20230918,182100,2525681930,4515,4515,4515,4515,0
20230918,182000,2525681930,4515,4515,4515,4515,0
20230918,181900,2525681930,4515,4515,4515,4515,0
20230918,181800,2525681930,4515,4515,4515,4515,0
20230918,181700,2525681930,4515,4515,4515,4515,0
20230918,181600,2525681930,4515,4515,4515,4515,0
20230918,181500,2525681930,4515,4515,4515,4515,0
20230918,181400,2525681930,4515,4515,4515,4515,0
20230918,181300,2525681930,4515,4515,4515,4515,0
20230918,181200,2525681930,4515,4515,4515,4515,0
20230918,181100,2525681930,4515,4515,4515,4515,0
20230918,181000,2525681930,4515,4515,4515,4515,0
20230918,180900,2525681930,4515,4515,4515,4515,0
20230918,180800,2525681930,4515,4515,4515,4515,0
20230918,180700,2525681930,4515,4515,4515,4515,0
20230918,180600,2525681930,4515,4515,4515,4515,0
20230918,180500,2525681930,4515,4515,4515,4515,0
20230918,180400,2525681930,4515,4515,4515,4515,0
20230918,180300,2525681930,4515,4515,4515,4515,0
20230918,180200,2525681930,4515,4515,4515,4515,0
20230918,180100,2525681930,4515,4515,4515,4515,0
20230918,180000,2525681930,4515,4515,4515,4515,0
20230918,175900,2525681930,4515,4515,4515,4515,0
20230918,175800,2525681930,4515,4515,4515,4515,0
20230918,175700,2525681930,4515,4515,4515,4515,0
20230918,175600,2525681930,4515,4515,4515,4515,0
20230918,175500,2525681930,4515,4515,4515,4515,0
20230918,175400,2525681930,4515,4515,4515,4515,4078
20230918,175300,2525681930,4515,4515,4515,4515,0
20230918,175200,2525681930,4515,4515,4515,4515,0
20230918,175100,2525681930,4515,4515,4515,4515,0
20230918,175000,2525681930,4515,4515,4515,4515,0
20230918,174900,2525681930,4515,4515,4515,4515,0
20230918,174800,2525681930,4515,4515,4515,4515,0
20230918,174700,2525681930,4515,4515,4515,4515,0
20230918,174600,2525681930,4515,4515,4515,4515,0
20230918,174500,2525681930,4515,4515,4515,4515,0
20230918,174400,2525681930,4515,4515,4515,4515,0
20230918,174300,2525681930,4515,4515,4515,4515,0
20230918,174200,2525681930,4515,4515,4515,4515,0
20230918,174100,2525681930,4515,4515,4515,4515,0
20230918,174000,2525681930,4515,4515,4515,4515,0
20230918,173900,2525681930,4515,4515,4515,4515,0
20230918,173800,2525681930,4515,4515,4515,4515,0
20230918,173700,2525681930,4515,4515,4515,4515,0
20230918,173600,2525681930,4515,4515,4515,4515,0
20230918,173500,2525681930,4515,4515,4515,4515,0
20230918,173400,2525681930,4515,4515,4515,4515,0
20230918,173300,2525681930,4515,4515,4515,4515,0
20230918,173200,2525681930,4515,4515,4515,4515,0
20230918,173100,2525681930,4515,4515,4515,4515,0
20230918,173000,2525681930,4515,4515,4515,4515,0
20230918,172900,2525681930,4515,4515,4515,4515,0
20230918,172800,2525681930,4515,4515,4515,4515,0
20230918,172700,2525681930,4515,4515,4515,4515,0
20230918,172600,2525681930,4515,4515,4515,4515,0
20230918,172500,2525681930,4515,4515,4515,4515,0
20230918,172400,2525681930,4515,4515,4515,4515,4078
20230918,172300,2525681930,4515,4515,4515,4515,0
20230918,172200,2525681930,4515,4515,4515,4515,0
20230918,172100,2525681930,4515,4515,4515,4515,0
20230918,172000,2525681930,4515,4515,4515,4515,0
20230918,171900,2525681930,4515,4515,4515,4515,0
20230918,171800,2525681930,4515,4515,4515,4515,0
20230918,171700,2525681930,4515,4515,4515,4515,0
20230918,171600,2525681930,4515,4515,4515,4515,0
20230918,171500,2525681930,4515,4515,4515,4515,0
20230918,171400,2525681930,4515,4515,4515,4515,0
20230918,171300,2525681930,4515,4515,4515,4515,0
20230918,171200,2525681930,4515,4515,4515,4515,0
20230918,171100,2525681930,4515,4515,4515,4515,0
20230918,171000,2525681930,4515,4515,4515,4515,0
20230918,170900,2525681930,4515,4515,4515,4515,0
20230918,170800,2525681930,4515,4515,4515,4515,0
20230918,170700,2525681930,4515,4515,4515,4515,0
20230918,170600,2525681930,4515,4515,4515,4515,0
20230918,170500,2525681930,4515,4515,4515,4515,0
20230918,170400,2525681930,4515,4515,4515,4515,0
20230918,170300,2525681930,4515,4515,4515,4515,0
20230918,170200,2525681930,4515,4515,4515,4515,0
20230918,170100,2525681930,4515,4515,4515,4515,0
20230918,170000,2525681930,4515,4515,4515,4515,0
20230918,165900,2525681930,4515,4515,4515,4515,0
20230918,165800,2525681930,4515,4515,4515,4515,0
20230918,165700,2525681930,4515,4515,4515,4515,0
20230918,165600,2525681930,4515,4515,4515,4515,0
20230918,165500,2525681930,4515,4515,4515,4515,0
20230918,165400,2525681930,4515,4515,4515,4515,4078
20230918,165300,2525681930,4515,4515,4515,4515,0
20230918,165200,2525681930,4515,4515,4515,4515,0
20230918,165100,2525681930,4515,4515,4515,4515,0
20230918,165000,2525681930,4515,4515,4515,4515,0
20230918,164900,2525681930,4515,4515,4515,4515,0
20230918,164800,2525681930,4515,4515,4515,4515,0
20230918,164700,2525681930,4515,4515,4515,4515,0
20230918,164600,2525681930,4515,4515,4515,4515,0
20230918,164500,2525681930,4515,4515,4515,4515,0
20230918,164400,2525681930,4515,4515,4515,4515,0
20230918,164300,2525681930,4515,4515,4515,4515,0
20230918,164200,2525681930,4515,4515,4515,4515,0
20230918,164100,2525681930,4515,4515,4515,4515,0
20230918,164000,2525681930,4515,4515,4515,4515,0
20230918,163900,2525681930,4515,4515,4515,4515,0
20230918,163800,2525681930,4515,4515,4515,4515,0
20230918,163700,2525681930,4515,4515,4515,4515,0
20230918,163600,2525681930,4515,4515,4515,4515,0
20230918,163500,2525681930,4515,4515,4515,4515,0
20230918,163400,2525681930,4515,4515,4515,4515,0
20230918,163300,2525681930,4515,4515,4515,4515,0
20230918,163200,2525681930,4515,4515,4515,4515,0
20230918,163100,2525681930,4515,4515,4515,4515,0
20230918,163000,2525681930,4515,4515,4515,4515,0
20230918,162900,2525681930,4515,4515,4515,4515,0
20230918,162800,2525681930,4515,4515,4515,4515,0
20230918,162700,2525681930,4515,4515,4515,4515,0
20230918,162600,2525681930,4515,4515,4515,4515,0
20230918,162500,2525681930,4515,4515,4515,4515,0
20230918,162400,2525681930,4515,4515,4515,4515,4078
20230918,162300,2525681930,4515,4515,4515,4515,0
20230918,162200,2525681930,4515,4515,4515,4515,0
20230918,162100,2525681930,4515,4515,4515,4515,0
20230918,162000,2525681930,4515,4515,4515,4515,0
20230918,161900,2525681930,4515,4515,4515,4515,0
20230918,161800,2525681930,4515,4515,4515,4515,0
20230918,161700,2525681930,4515,4515,4515,4515,0
20230918,161600,2525681930,4515,4515,4515,4515,0
20230918,161500,2525681930,4515,4515,4515,4515,0
20230918,161400,2525681930,4515,4515,4515,4515,0
20230918,161300,2525681930,4515,4515,4515,4515,0
20230918,161200,2525681930,4515,4515,4515,4515,0
20230918,161100,2525681930,4515,4515,4515,4515,0
20230918,161000,2525681930,4515,4515,4515,4515,0
20230918,160900,2525681930,4515,4515,4515,4515,0
20230918,160800,2525681930,4515,4515,4515,4515,0
20230918,160700,2525681930,4515,4515,4515,4515,0
20230918,160600,2525681930,4515,4515,4515,4515,0
20230918,160500,2525681930,4515,4515,4515,4515,0
20230918,160400,2525681930,4515,4515,4515,4515,0
20230918,160300,2525681930,4515,4515,4515,4515,0
20230918,160200,2525681930,4515,4515,4515,4515,0
20230918,160100,2525681930,4515,4515,4515,4515,0
20230918,160000,2525681930,4515,4515,4515,4515,0
20230918,155900,2525681930,4515,4515,4515,4515,0
20230918,155800,2525681930,4515,4515,4515,4515,0
20230918,155700,2525681930,4515,4515,4515,4515,0
20230918,155600,2525681930,4515,4515,4515,4515,0
20230918,155500,2525681930,4515,4515,4515,4515,0
20230918,155400,2525681930,4515,4515,4515,4515,4078
20230918,155300,2525681930,4515,4515,4515,4515,0
20230918,155200,2525681930,4515,4515,4515,4515,0
20230918,155100,2525681930,4515,4515,4515,4515,0
20230918,155000,2525681930,4515,4515,4515,4515,0
20230918,154900,2525681930,4515,4515,4515,4515,0
20230918,154800,2525681930,4515,4515,4515,4515,0
20230918,154700,2525681930,4515,4515,4515,4515,0
20230918,154600,2525681930,4515,4515,4515,4515,0
20230918,154500,2525681930,4515,4515,4515,4515,0
20230918,154400,2525681930,4515,4515,4515,4515,0
20230918,154300,2525681930,4515,4515,4515,4515,0
20230918,154200,2525681930,4515,4515,4515,4515,0
20230918,154100,2525681930,4515,4515,4515,4515,0
20230918,154000,2525681930,4515,4515,4515,4515,0
20230918,153900,2525681930,4515,4515,4515,4515,0
20230918,153800,2525681930,4515,4515,4515,4515,0
20230918,153700,2525681930,4515,4515,4515,4515,0
20230918,153600,2525681930,4515,4515,4515,4515,0
20230918,153500,2525681930,4515,4515,4515,4515,0
20230918,153400,2525681930,4515,4515,4515,4515,0
20230918,153300,2525681930,4515,4515,4515,4515,0
20230918,153200,2525681930,4515,4515,4515,4515,0
20230918,153100,2525681930,4515,4515,4515,4515,0
20230918,153000,2525681930,4515,4515,4515,4515,4078
20230918,152900,2507269760,4500,4500,4500,4500,0
20230918,152800,2507269760,4500,4500,4500,4500,0
20230918,152700,2507269760,4500,4500,4500,4500,0
20230918,152600,2507269760,4500,4500,4500,4500,0
20230918,152500,2507269760,4500,4500,4500,4500,0
20230918,152400,2507269760,4500,4500,4500,4500,0
20230918,152300,2507269760,4500,4500,4500,4500,0
20230918,152200,2507269760,4500,4500,4500,4500,0
20230918,152100,2507269760,4500,4500,4500,4500,0
20230918,152000,2507269760,4500,4500,4500,4500,0
20230918,151900,2507269760,4500,4480,4515,4480,3486
20230918,151800,2491561740,4480,4475,4480,4475,119
20230918,151700,2491029120,4475,4480,4510,4475,3850
20230918,151600,2473720670,4480,4500,4500,4480,1526
20230918,151500,2466871200,4500,4500,4500,4500,3000
20230918,151400,2453371200,4500,4495,4500,4495,31
20230918,151300,2453231750,4500,4500,4500,4500,22
20230918,151200,2453132750,4500,4500,4500,4500,0
20230918,151100,2453132750,4500,4505,4510,4500,2297
20230918,151000,2442792900,4505,4500,4505,4500,2006
20230918,150900,2433761850,4500,4500,4500,4500,547
20230918,150800,2431300350,4505,4505,4505,4505,15
20230918,150700,2431232775,4505,4505,4505,4480,892
20230918,150600,2427234790,4500,4505,4505,4480,1591
20230918,150500,2420080285,4510,4475,4510,4475,710
20230918,150400,2416902685,4475,4495,4495,4475,5342
20230918,150300,2392938895,4495,4495,4500,4495,556
20230918,150200,2390437775,4500,4510,4510,4500,2208
20230918,150100,2380495910,4510,4510,4510,4510,137
20230918,150000,2379878040,4510,4505,4510,4505,652
20230918,145900,2376938165,4505,4505,4505,4500,1342
20230918,145800,2370896945,4505,4510,4510,4505,334
20230918,145700,2369391830,4505,4505,4505,4505,1154
20230918,145600,2364193060,4505,4500,4505,4500,500
20230918,145500,2361941645,4495,4495,4495,4495,0
20230918,145400,2361941645,4495,4485,4495,4485,1276
20230918,145300,2356207885,4495,4485,4495,4485,195
20230918,145200,2355332470,4495,4495,4495,4495,0
20230918,145100,2355332470,4495,4495,4495,4495,86
20230918,145000,2354945900,4505,4505,4505,4495,1879
20230918,144900,2346486430,4505,4495,4505,4495,1576
20230918,144800,2339395190,4490,4485,4490,4485,403
20230918,144700,2337587730,4485,4485,4485,4485,141
20230918,144600,2336955345,4485,4490,4490,4485,163
20230918,144500,2336224240,4490,4480,4490,4480,1675
20230918,144400,2328711915,4475,4475,4475,4475,0
20230918,144300,2328711915,4475,4475,4475,4475,0
20230918,144200,2328711915,4475,4475,4475,4475,0
20230918,144100,2328711915,4475,4470,4475,4470,720
20230918,144000,2325490390,4465,4470,4470,4465,224
20230918,143900,2324490205,4470,4470,4470,4470,0
20230918,143800,2324490205,4470,4470,4470,4470,427
20230918,143700,2322581515,4470,4465,4470,4465,515
20230918,143600,2320282035,4460,4460,4460,4460,1100
20230918,143500,2315376035,4465,4465,4465,4465,0
20230918,143400,2315376035,4465,4455,4465,4455,241
20230918,143300,2314302370,4460,4460,4460,4460,0
20230918,143200,2314302370,4460,4460,4460,4460,0
20230918,143100,2314302370,4460,4465,4465,4460,320
20230918,143000,2312874620,4465,4465,4465,4465,175
20230918,142900,2312093245,4465,4465,4465,4465,0
20230918,142800,2312093245,4465,4455,4465,4455,11597
20230918,142700,2260423315,4450,4450,4450,4445,4999
20230918,142600,2238177770,4450,4450,4450,4450,2
20230918,142500,2238168870,4450,4445,4450,4445,200
20230918,142400,2237279860,4445,4445,4445,4445,1250
20230918,142300,2231723610,4445,4445,4445,4445,0
20230918,142200,2231723610,4445,4445,4445,4445,0
20230918,142100,2231723610,4445,4445,4445,4445,0
20230918,142000,2231723610,4445,4440,4445,4440,1510
20230918,141900,2225011710,4445,4445,4445,4445,206
20230918,141800,2224096040,4445,4445,4445,4445,454
20230918,141700,2222078010,4445,4445,4445,4445,0
20230918,141600,2222078010,4445,4450,4450,4445,62
20230918,141500,2221802410,4450,4450,4450,4450,0
20230918,141400,2221802410,4450,4450,4450,4450,760
20230918,141300,2218420410,4450,4450,4450,4450,500
20230918,141200,2216195410,4450,4450,4450,4450,46
20230918,141100,2215990710,4450,4450,4450,4450,0
20230918,141000,2215990710,4450,4450,4450,4450,0
20230918,140900,2215990710,4450,4450,4450,4450,267
20230918,140800,2214802560,4450,4450,4450,4450,547
20230918,140700,2212368410,4455,4455,4455,4455,22
20230918,140600,2212270400,4455,4455,4455,4455,1
20230918,140500,2212265945,4445,4445,4445,4445,209
20230918,140400,2211336940,4445,4445,4445,4445,63
20230918,140300,2211056905,4445,4445,4445,4445,500
20230918,140200,2208834405,4445,4445,4445,4445,304
20230918,140100,2207483125,4445,4445,4445,4445,0
20230918,140000,2207483125,4445,4445,4445,4445,1
20230918,135900,2207478680,4445,4445,4445,4445,500
20230918,135800,2205256180,4440,4440,4440,4440,418
20230918,135700,2203400260,4435,4435,4435,4435,132
20230918,135600,2202814840,4430,4430,4430,4430,0
20230918,135500,2202814840,4430,4430,4430,4430,0
20230918,135400,2202814840,4430,4450,4450,4430,20594
20230918,135300,2111513220,4450,4450,4450,4450,10
20230918,135200,2111468720,4455,4455,4455,4455,8
20230918,135100,2111433080,4460,4460,4460,4460,10
20230918,135000,2111388480,4460,4460,4460,4460,8
20230918,134900,2111352800,4450,4450,4450,4450,0
20230918,134800,2111352800,4450,4450,4450,4450,0
20230918,134700,2111352800,4450,4450,4450,4450,0
20230918,134600,2111352800,4450,4450,4450,4450,30
20230918,134500,2111219300,4450,4450,4450,4450,0
20230918,134400,2111219300,4450,4450,4450,4450,370
20230918,134300,2109572800,4445,4445,4445,4445,0
20230918,134200,2109572800,4445,4445,4445,4445,0
20230918,134100,2109572800,4445,4445,4445,4445,55
20230918,134000,2109328325,4445,4445,4445,4445,0
20230918,133900,2109328325,4445,4450,4450,4445,129
20230918,133800,2108754285,4450,4450,4450,4445,907
20230918,133700,2104719020,4450,4450,4450,4450,1074
20230918,133600,2099939720,4450,4450,4450,4450,224
20230918,133500,2098942920,4450,4450,4450,4450,130
20230918,133400,2098364420,4450,4450,4450,4450,0
20230918,133300,2098364420,4450,4450,4450,4450,20
20230918,133200,2098275420,4455,4465,4465,4455,486
20230918,133100,2096110090,4445,4455,4455,4445,3000
20230918,133000,2082772470,4450,4460,4460,4450,1855
20230918,132900,2074513015,4460,4460,4460,4460,0
20230918,132800,2074513015,4460,4455,4460,4455,359
20230918,132700,2072911880,4460,4460,4460,4460,0
20230918,132600,2072911880,4460,4460,4460,4460,2
20230918,132500,2072902960,4460,4465,4465,4460,3
20230918,132400,2072889575,4470,4470,4470,4470,0
20230918,132300,2072889575,4470,4470,4470,4470,0
20230918,132200,2072889575,4470,4475,4475,4470,141
20230918,132100,2072259300,4450,4450,4450,4450,30
20230918,132000,2072125800,4445,4445,4445,4445,0
20230918,131900,2072125800,4445,4445,4445,4445,200
20230918,131800,2071236800,4445,4445,4445,4445,2
20230918,131700,2071227910,4445,4445,4445,4445,223
20230918,131600,2070236675,4440,4440,4475,4440,26784
20230918,131500,1951315680,4440,4430,4440,4430,20930
20230918,131400,1858397515,4430,4435,4435,4430,3010
20230918,131300,1845054670,4435,4445,4445,4435,10498
20230918,131200,1798454445,4440,4445,4445,4440,31004
20230918,131100,1660647450,4445,4445,4445,4445,3583
20230918,131000,1644721015,4445,4450,4450,4445,12410
20230918,130900,1589523905,4450,4485,4485,4450,34161
20230918,130800,1437507420,4460,4460,4460,4450,21183
20230918,130700,1343229430,4460,4455,4460,4455,61
20230918,130600,1342957670,4455,4465,4465,4455,1132
20230918,130500,1337914590,4455,4455,4455,4455,2663
20230918,130400,1326050925,4455,4465,4465,4450,7549
20230918,130300,1292425880,4465,4465,4465,4465,10
20230918,130200,1292381230,4465,4475,4475,4465,1003
20230918,130100,1287902335,4485,4485,4485,4485,1
20230918,130000,1287897850,4465,4455,4465,4455,475
20230918,125900,1285779975,4455,4460,4460,4455,20000
20230918,125800,1196679825,4460,4460,4460,4460,100
20230918,125700,1196233825,4465,4465,4465,4465,300
20230918,125600,1194894325,4455,4455,4455,4455,50
20230918,125500,1194671575,4455,4455,4455,4455,0
20230918,125400,1194671575,4455,4455,4455,4455,1377
20230918,125300,1188537040,4455,4455,4455,4455,1908
20230918,125200,1180036900,4455,4460,4460,4455,6815
20230918,125100,1149672845,4460,4460,4460,4460,681
20230918,125000,1146635585,4460,4460,4460,4460,0
20230918,124900,1146635585,4460,4460,4460,4460,266
20230918,124800,1145449225,4460,4460,4460,4460,121
20230918,124700,1144909565,4460,4465,4465,4455,3705
20230918,124600,1128384650,4470,4470,4470,4470,30
20230918,124500,1128250550,4475,4475,4475,4475,0
20230918,124400,1128250550,4475,4475,4475,4475,0
20230918,124300,1128250550,4475,4475,4475,4475,10
20230918,124200,1128205800,4475,4475,4475,4475,840
20230918,124100,1124446800,4475,4465,4475,4460,2538
20230918,124000,1113107380,4465,4465,4465,4465,0
20230918,123900,1113107380,4465,4465,4465,4465,0
20230918,123800,1113107380,4465,4470,4470,4465,1692
20230918,123700,1105552550,4485,4485,4485,4485,0
20230918,123600,1105552550,4485,4485,4485,4485,1
20230918,123500,1105548065,4465,4465,4465,4465,1
20230918,123400,1105543600,4460,4460,4460,4460,430
20230918,123300,1103625800,4470,4470,4470,4470,97
20230918,123200,1103192210,4460,4460,4460,4460,0
20230918,123100,1103192210,4460,4460,4460,4460,485
20230918,123000,1101029110,4460,4460,4460,4460,0
20230918,122900,1101029110,4460,4460,4460,4460,81
20230918,122800,1100667850,4465,4475,4475,4465,3477
20230918,122700,1085131905,4470,4470,4470,4470,0
20230918,122600,1085131905,4470,4470,4470,4470,0
20230918,122500,1085131905,4470,4470,4470,4470,0
20230918,122400,1085131905,4470,4470,4470,4470,348
20230918,122300,1083576345,4470,4470,4470,4470,44
20230918,122200,1083379665,4470,4470,4470,4470,159
20230918,122100,1082668935,4470,4470,4470,4470,1
20230918,122000,1082664465,4490,4490,4490,4490,0
20230918,121900,1082664465,4490,4490,4490,4490,0
20230918,121800,1082664465,4490,4490,4490,4490,10
20230918,121700,1082619565,4490,4490,4490,4490,5
20230918,121600,1082597115,4465,4460,4465,4460,10860
20230918,121500,1034113535,4465,4465,4465,4465,201
20230918,121400,1033216070,4465,4465,4465,4465,2912
20230918,121300,1020213990,4465,4465,4465,4460,2502
20230918,121200,1009055060,4465,4480,4480,4465,7386
20230918,121100,976073840,4480,4480,4480,4480,500
20230918,121000,973833840,4490,4480,4490,4480,1200
20230918,120900,968456840,4490,4475,4490,4475,959
20230918,120800,964153315,4490,4490,4490,4490,0
20230918,120700,964153315,4490,4490,4490,4490,0
20230918,120600,964153315,4490,4490,4490,4490,1
20230918,120500,964148825,4490,4490,4490,4490,5
20230918,120400,964126375,4490,4490,4490,4490,0
20230918,120300,964126375,4490,4490,4490,4490,200
20230918,120200,963228375,4495,4495,4495,4495,4
20230918,120100,963210395,4465,4480,4495,4465,1682
20230918,120000,955695580,4475,4470,4475,4470,6825
20230918,115900,925185880,4465,4470,4470,4465,248
20230918,115800,924078435,4470,4465,4470,4465,1722
20230918,115700,916381595,4465,4465,4465,4465,921
20230918,115600,912269330,4465,4465,4465,4465,0
20230918,115500,912269330,4465,4465,4465,4465,0
20230918,115400,912269330,4465,4465,4465,4465,500
20230918,115300,910036830,4470,4470,4470,4470,0
20230918,115200,910036830,4470,4465,4470,4465,2018
20230918,115100,901016870,4460,4460,4460,4460,1
20230918,115000,901012410,4460,4470,4470,4460,817
20230918,114900,897366965,4470,4470,4470,4470,35
20230918,114800,897210515,4470,4470,4470,4470,0
20230918,114700,897210515,4470,4465,4470,4465,423
20230918,114600,895321815,4465,4465,4465,4465,0
20230918,114500,895321815,4465,4470,4470,4465,370
20230918,114400,893668160,4470,4470,4470,4470,2
20230918,114300,893659220,4460,4460,4460,4460,1
20230918,114200,893654760,4460,4465,4465,4460,43
20230918,114100,893462780,4460,4460,4460,4460,1
20230918,114000,893458320,4460,4460,4460,4460,1390
20230918,113900,887258920,4460,4460,4460,4460,308
20230918,113800,885885240,4460,4460,4465,4460,2475
20230918,113700,874837240,4460,4460,4465,4460,2059
20230918,113600,865647600,4460,4460,4460,4460,296
20230918,113500,864327440,4460,4465,4465,4460,4578
20230918,113400,843895355,4470,4470,4470,4470,250
20230918,113300,842777855,4470,4470,4470,4470,0
20230918,113200,842777855,4470,4470,4470,4470,0
20230918,113100,842777855,4470,4470,4470,4470,44
20230918,113000,842581175,4470,4470,4470,4470,275
20230918,112900,841351925,4470,4475,4475,4470,1852
20230918,112800,833070765,4480,4475,4480,4475,643
20230918,112700,830193330,4480,4480,4480,4480,10
20230918,112600,830148530,4475,4475,4475,4475,0
20230918,112500,830148530,4475,4480,4480,4475,295
20230918,112400,828827955,4480,4480,4480,4480,0
20230918,112300,828827955,4480,4480,4480,4480,228
20230918,112200,827806515,4480,4480,4480,4480,841
20230918,112100,824038835,4480,4480,4480,4480,50
20230918,112000,823814835,4475,4475,4475,4470,10035
20230918,111900,778908460,4475,4475,4475,4475,53
20230918,111800,778671285,4475,4475,4475,4475,5
20230918,111700,778648910,4475,4470,4475,4470,1369
20230918,111600,772529465,4475,4475,4475,4475,1
20230918,111500,772524990,4470,4470,4470,4470,214
20230918,111400,771568410,4470,4470,4470,4470,216
20230918,111300,770602890,4470,4470,4470,4470,101
20230918,111200,770151420,4475,4475,4475,4475,1653
20230918,111100,762754245,4475,4475,4475,4475,0
20230918,111000,762754245,4475,4475,4480,4475,285
20230918,110900,761478820,4470,4460,4470,4460,3383
20230918,110800,746356830,4455,4465,4465,4455,590
20230918,110700,743726250,4465,4465,4465,4465,10
20230918,110600,743681600,4465,4460,4465,4460,115
20230918,110500,743168200,4460,4460,4460,4460,150
20230918,110400,742499200,4460,4455,4460,4450,520
20230918,110300,740184910,4450,4465,4465,4450,4616
20230918,110200,719623155,4465,4465,4465,4465,286
20230918,110100,718346165,4465,4465,4465,4465,100
20230918,110000,717899665,4460,4465,4465,4460,927
20230918,105900,713760860,4465,4455,4465,4455,1241
20230918,105800,708231495,4460,4465,4465,4450,7817
20230918,105700,673374615,4465,4480,4480,4465,3356
20230918,105600,658365130,4480,4495,4495,4480,17145
20230918,105500,581405340,4495,4495,4495,4495,650
20230918,105400,578483590,4495,4495,4500,4495,2480
20230918,105300,567335540,4500,4500,4500,4500,1106
20230918,105200,562358540,4510,4510,4510,4510,1
20230918,105100,562354030,4510,4510,4510,4510,1346
20230918,105000,556283570,4500,4500,4500,4500,1
20230918,104900,556279070,4500,4500,4500,4500,952
20230918,104800,551995070,4505,4505,4505,4505,10
20230918,104700,551950020,4505,4510,4510,4505,251
20230918,104600,550819260,4505,4505,4505,4505,0
20230918,104500,550819260,4505,4505,4505,4505,0
20230918,104400,550819260,4505,4505,4505,4505,2202
20230918,104300,540899250,4500,4500,4500,4500,100
20230918,104200,540449250,4495,4495,4495,4495,100
20230918,104100,539999750,4495,4500,4500,4495,2051
20230918,104000,530780485,4495,4500,4500,4495,904
20230918,103900,526716885,4500,4490,4500,4490,160
20230918,103800,525997885,4495,4490,4495,4490,753
20230918,103700,522616330,4490,4495,4495,4490,2158
20230918,103600,512917000,4495,4495,4500,4495,1783
20230918,103500,504901975,4500,4500,4500,4500,3504
20230918,103400,489133975,4500,4500,4530,4500,4753
20230918,103300,467744805,4500,4500,4570,4500,4837
20230918,103200,445893185,4505,4510,4510,4505,4551
20230918,103100,425379635,4510,4515,4515,4510,362
20230918,103000,423745980,4515,4515,4515,4515,141
20230918,102900,423109365,4510,4515,4515,4510,575
20230918,102800,420513615,4510,4510,4510,4510,1475
20230918,102700,413861365,4510,4515,4515,4510,91
20230918,102600,413450950,4520,4515,4520,4510,1955
20230918,102500,404630380,4515,4515,4515,4510,499
20230918,102400,402377420,4515,4515,4515,4515,1
20230918,102300,402372905,4520,4520,4520,4520,5
20230918,102200,402350305,4515,4515,4515,4515,233
20230918,102100,401298310,4515,4515,4515,4510,1604
20230918,102000,394057870,4515,4510,4515,4510,81
20230918,101900,393692360,4515,4515,4515,4515,1706
20230918,101800,385989770,4515,4515,4515,4510,3163
20230918,101700,371708830,4515,4520,4520,4515,2361
20230918,101600,361045300,4520,4520,4520,4520,16
20230918,101500,360972980,4520,4515,4520,4515,918
20230918,101400,356825840,4515,4520,4520,4515,1290
20230918,101300,351000565,4530,4530,4530,4530,321
20230918,101200,349546435,4530,4530,4530,4515,4158
20230918,101100,330740920,4530,4530,4530,4530,632
20230918,101000,327877960,4530,4535,4535,4530,469
20230918,100900,325753340,4530,4530,4530,4530,0
20230918,100800,325753340,4530,4530,4530,4530,2
20230918,100700,325744280,4530,4535,4535,4530,3104
20230918,100600,311682055,4535,4540,4545,4535,2654
20230918,100500,299645950,4545,4540,4545,4540,1332
20230918,100400,293598420,4545,4550,4550,4545,1743
20230918,100300,285674970,4550,4550,4550,4550,40
20230918,100200,285492970,4550,4550,4550,4550,15
20230918,100100,285424720,4550,4550,4550,4550,0
20230918,100000,285424720,4550,4550,4550,4550,0
20230918,095900,285424720,4550,4550,4550,4550,0
20230918,095800,285424720,4550,4550,4550,4550,1476
20230918,095700,278708920,4550,4545,4550,4540,93
20230918,095600,278286220,4550,4550,4550,4550,1
20230918,095500,278281670,4550,4550,4550,4550,10
20230918,095400,278236170,4540,4540,4540,4540,118
20230918,095300,277700450,4540,4540,4540,4540,964
20230918,095200,273323890,4540,4540,4540,4540,50
20230918,095100,273096890,4540,4540,4540,4540,262
20230918,095000,271907410,4540,4540,4540,4540,804
20230918,094900,268257250,4540,4540,4540,4540,1
20230918,094800,268252710,4540,4540,4540,4540,459
20230918,094700,266168850,4540,4540,4540,4540,43
20230918,094600,265973630,4540,4540,4540,4535,2593
20230918,094500,254207770,4540,4535,4540,4535,93
20230918,094400,253786010,4540,4540,4540,4540,50
20230918,094300,253559010,4540,4540,4540,4540,350
20230918,094200,251970010,4540,4545,4545,4540,358
20230918,094100,250344640,4540,4540,4540,4540,587
20230918,094000,247679660,4540,4545,4545,4535,825
20230918,093900,243936065,4545,4555,4555,4545,577
20230918,093800,241313230,4565,4555,4565,4545,1301
20230918,093700,235396925,4565,4560,4565,4555,577
20230918,093600,232768335,4560,4560,4560,4560,102
20230918,093500,232303215,4560,4560,4560,4560,1
20230918,093400,232298655,4565,4570,4570,4565,418
20230918,093300,230390335,4570,4570,4570,4570,1
20230918,093200,230385765,4570,4570,4570,4570,725
20230918,093100,227072515,4575,4590,4590,4575,430
20230918,093000,225100765,4590,4590,4590,4590,0
20230918,092900,225100765,4590,4585,4590,4585,300
20230918,092800,223725210,4595,4595,4595,4595,20
20230918,092700,223633310,4600,4575,4600,4575,917
20230918,092600,219425225,4570,4570,4570,4570,327
20230918,092500,217930835,4570,4565,4570,4565,30
20230918,092400,217793820,4545,4545,4545,4545,0
20230918,092300,217793820,4545,4550,4550,4545,1298
20230918,092200,211888320,4540,4550,4550,4540,4675
20230918,092100,190661050,4545,4545,4545,4545,2280
20230918,092000,180298450,4550,4550,4550,4550,499
20230918,091900,178028000,4545,4545,4545,4545,10
20230918,091800,177982550,4545,4570,4570,4540,3530
20230918,091700,161924290,4560,4550,4570,4550,3199
20230918,091600,147345825,4555,4565,4565,4540,3987
20230918,091500,129195120,4565,4570,4575,4565,1646
20230918,091400,121671310,4575,4580,4580,4575,656
20230918,091300,118670100,4580,4590,4590,4580,1678
20230918,091200,110976875,4615,4615,4615,4615,0
20230918,091100,110976875,4615,4595,4615,4595,631
20230918,091000,108076430,4595,4595,4615,4595,364
20230918,090900,106403650,4585,4590,4590,4585,2105
20230918,090800,96747070,4595,4595,4595,4595,607
20230918,090700,93957905,4590,4605,4605,4590,2000
20230918,090600,84769390,4620,4615,4620,4590,1625
20230918,090500,77283995,4620,4615,4620,4605,881
20230918,090400,73217930,4615,4600,4615,4600,2300
20230918,090300,62603460,4600,4600,4600,4600,3226
20230918,090200,47763860,4600,4580,4600,4580,3249
20230918,090100,32834275,4585,4575,4585,4575,444
20230918,090000,30801305,4570,4580,4580,4560,6721