stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230927,185500,1372765760,3950,3950,3950,3950,9295
20230927,185400,1372765760,3950,3950,3950,3950,0
20230927,185300,1372765760,3950,3950,3950,3950,0
20230927,185200,1372765760,3950,3950,3950,3950,0
20230927,185100,1372765760,3950,3950,3950,3950,0
20230927,185000,1372765760,3950,3950,3950,3950,0
20230927,184900,1372765760,3950,3950,3950,3950,0
20230927,184800,1372765760,3950,3950,3950,3950,0
20230927,184700,1372765760,3950,3950,3950,3950,0
20230927,184600,1372765760,3950,3950,3950,3950,0
20230927,184500,1372765760,3950,3950,3950,3950,0
20230927,184400,1372765760,3950,3950,3950,3950,0
20230927,184300,1372765760,3950,3950,3950,3950,0
20230927,184200,1372765760,3950,3950,3950,3950,0
20230927,184100,1372765760,3950,3950,3950,3950,0
20230927,184000,1372765760,3950,3950,3950,3950,0
20230927,183900,1372765760,3950,3950,3950,3950,0
20230927,183800,1372765760,3950,3950,3950,3950,0
20230927,183700,1372765760,3950,3950,3950,3950,0
20230927,183600,1372765760,3950,3950,3950,3950,0
20230927,183500,1372765760,3950,3950,3950,3950,0
20230927,183400,1372765760,3950,3950,3950,3950,0
20230927,183300,1372765760,3950,3950,3950,3950,0
20230927,183200,1372765760,3950,3950,3950,3950,0
20230927,183100,1372765760,3950,3950,3950,3950,0
20230927,183000,1372765760,3950,3950,3950,3950,0
20230927,182900,1372765760,3950,3950,3950,3950,0
20230927,182800,1372765760,3950,3950,3950,3950,0
20230927,182700,1372765760,3950,3950,3950,3950,0
20230927,182600,1372765760,3950,3950,3950,3950,0
20230927,182500,1372765760,3950,3950,3950,3950,9295
20230927,182400,1372765760,3950,3950,3950,3950,0
20230927,182300,1372765760,3950,3950,3950,3950,0
20230927,182200,1372765760,3950,3950,3950,3950,0
20230927,182100,1372765760,3950,3950,3950,3950,0
20230927,182000,1372765760,3950,3950,3950,3950,0
20230927,181900,1372765760,3950,3950,3950,3950,0
20230927,181800,1372765760,3950,3950,3950,3950,0
20230927,181700,1372765760,3950,3950,3950,3950,0
20230927,181600,1372765760,3950,3950,3950,3950,0
20230927,181500,1372765760,3950,3950,3950,3950,0
20230927,181400,1372765760,3950,3950,3950,3950,0
20230927,181300,1372765760,3950,3950,3950,3950,0
20230927,181200,1372765760,3950,3950,3950,3950,0
20230927,181100,1372765760,3950,3950,3950,3950,0
20230927,181000,1372765760,3950,3950,3950,3950,0
20230927,180900,1372765760,3950,3950,3950,3950,0
20230927,180800,1372765760,3950,3950,3950,3950,0
20230927,180700,1372765760,3950,3950,3950,3950,0
20230927,180600,1372765760,3950,3950,3950,3950,0
20230927,180500,1372765760,3950,3950,3950,3950,0
20230927,180400,1372765760,3950,3950,3950,3950,0
20230927,180300,1372765760,3950,3950,3950,3950,0
20230927,180200,1372765760,3950,3950,3950,3950,0
20230927,180100,1372765760,3950,3950,3950,3950,0
20230927,180000,1372765760,3950,3950,3950,3950,0
20230927,175900,1372765760,3950,3950,3950,3950,0
20230927,175800,1372765760,3950,3950,3950,3950,0
20230927,175700,1372765760,3950,3950,3950,3950,0
20230927,175600,1372765760,3950,3950,3950,3950,0
20230927,175500,1372765760,3950,3950,3950,3950,9295
20230927,175400,1372765760,3950,3950,3950,3950,0
20230927,175300,1372765760,3950,3950,3950,3950,0
20230927,175200,1372765760,3950,3950,3950,3950,0
20230927,175100,1372765760,3950,3950,3950,3950,0
20230927,175000,1372765760,3950,3950,3950,3950,0
20230927,174900,1372765760,3950,3950,3950,3950,0
20230927,174800,1372765760,3950,3950,3950,3950,0
20230927,174700,1372765760,3950,3950,3950,3950,0
20230927,174600,1372765760,3950,3950,3950,3950,0
20230927,174500,1372765760,3950,3950,3950,3950,0
20230927,174400,1372765760,3950,3950,3950,3950,0
20230927,174300,1372765760,3950,3950,3950,3950,0
20230927,174200,1372765760,3950,3950,3950,3950,0
20230927,174100,1372765760,3950,3950,3950,3950,0
20230927,174000,1372765760,3950,3950,3950,3950,0
20230927,173900,1372765760,3950,3950,3950,3950,0
20230927,173800,1372765760,3950,3950,3950,3950,0
20230927,173700,1372765760,3950,3950,3950,3950,0
20230927,173600,1372765760,3950,3950,3950,3950,0
20230927,173500,1372765760,3950,3950,3950,3950,0
20230927,173400,1372765760,3950,3950,3950,3950,0
20230927,173300,1372765760,3950,3950,3950,3950,0
20230927,173200,1372765760,3950,3950,3950,3950,0
20230927,173100,1372765760,3950,3950,3950,3950,0
20230927,173000,1372765760,3950,3950,3950,3950,0
20230927,172900,1372765760,3950,3950,3950,3950,0
20230927,172800,1372765760,3950,3950,3950,3950,0
20230927,172700,1372765760,3950,3950,3950,3950,0
20230927,172600,1372765760,3950,3950,3950,3950,0
20230927,172500,1372765760,3950,3950,3950,3950,9295
20230927,172400,1372765760,3950,3950,3950,3950,0
20230927,172300,1372765760,3950,3950,3950,3950,0
20230927,172200,1372765760,3950,3950,3950,3950,0
20230927,172100,1372765760,3950,3950,3950,3950,0
20230927,172000,1372765760,3950,3950,3950,3950,0
20230927,171900,1372765760,3950,3950,3950,3950,0
20230927,171800,1372765760,3950,3950,3950,3950,0
20230927,171700,1372765760,3950,3950,3950,3950,0
20230927,171600,1372765760,3950,3950,3950,3950,0
20230927,171500,1372765760,3950,3950,3950,3950,0
20230927,171400,1372765760,3950,3950,3950,3950,0
20230927,171300,1372765760,3950,3950,3950,3950,0
20230927,171200,1372765760,3950,3950,3950,3950,0
20230927,171100,1372765760,3950,3950,3950,3950,0
20230927,171000,1372765760,3950,3950,3950,3950,0
20230927,170900,1372765760,3950,3950,3950,3950,0
20230927,170800,1372765760,3950,3950,3950,3950,0
20230927,170700,1372765760,3950,3950,3950,3950,0
20230927,170600,1372765760,3950,3950,3950,3950,0
20230927,170500,1372765760,3950,3950,3950,3950,0
20230927,170400,1372765760,3950,3950,3950,3950,0
20230927,170300,1372765760,3950,3950,3950,3950,0
20230927,170200,1372765760,3950,3950,3950,3950,0
20230927,170100,1372765760,3950,3950,3950,3950,0
20230927,170000,1372765760,3950,3950,3950,3950,0
20230927,165900,1372765760,3950,3950,3950,3950,0
20230927,165800,1372765760,3950,3950,3950,3950,0
20230927,165700,1372765760,3950,3950,3950,3950,0
20230927,165600,1372765760,3950,3950,3950,3950,0
20230927,165500,1372765760,3950,3950,3950,3950,9295
20230927,165400,1372765760,3950,3950,3950,3950,0
20230927,165300,1372765760,3950,3950,3950,3950,0
20230927,165200,1372765760,3950,3950,3950,3950,0
20230927,165100,1372765760,3950,3950,3950,3950,0
20230927,165000,1372765760,3950,3950,3950,3950,0
20230927,164900,1372765760,3950,3950,3950,3950,0
20230927,164800,1372765760,3950,3950,3950,3950,0
20230927,164700,1372765760,3950,3950,3950,3950,0
20230927,164600,1372765760,3950,3950,3950,3950,0
20230927,164500,1372765760,3950,3950,3950,3950,0
20230927,164400,1372765760,3950,3950,3950,3950,0
20230927,164300,1372765760,3950,3950,3950,3950,0
20230927,164200,1372765760,3950,3950,3950,3950,0
20230927,164100,1372765760,3950,3950,3950,3950,0
20230927,164000,1372765760,3950,3950,3950,3950,0
20230927,163900,1372765760,3950,3950,3950,3950,0
20230927,163800,1372765760,3950,3950,3950,3950,0
20230927,163700,1372765760,3950,3950,3950,3950,0
20230927,163600,1372765760,3950,3950,3950,3950,0
20230927,163500,1372765760,3950,3950,3950,3950,0
20230927,163400,1372765760,3950,3950,3950,3950,0
20230927,163300,1372765760,3950,3950,3950,3950,0
20230927,163200,1372765760,3950,3950,3950,3950,0
20230927,163100,1372765760,3950,3950,3950,3950,0
20230927,163000,1372765760,3950,3950,3950,3950,0
20230927,162900,1372765760,3950,3950,3950,3950,0
20230927,162800,1372765760,3950,3950,3950,3950,0
20230927,162700,1372765760,3950,3950,3950,3950,0
20230927,162600,1372765760,3950,3950,3950,3950,0
20230927,162500,1372765760,3950,3950,3950,3950,9295
20230927,162400,1372765760,3950,3950,3950,3950,0
20230927,162300,1372765760,3950,3950,3950,3950,0
20230927,162200,1372765760,3950,3950,3950,3950,0
20230927,162100,1372765760,3950,3950,3950,3950,0
20230927,162000,1372765760,3950,3950,3950,3950,0
20230927,161900,1372765760,3950,3950,3950,3950,0
20230927,161800,1372765760,3950,3950,3950,3950,0
20230927,161700,1372765760,3950,3950,3950,3950,0
20230927,161600,1372765760,3950,3950,3950,3950,0
20230927,161500,1372765760,3950,3950,3950,3950,0
20230927,161400,1372765760,3950,3950,3950,3950,0
20230927,161300,1372765760,3950,3950,3950,3950,0
20230927,161200,1372765760,3950,3950,3950,3950,0
20230927,161100,1372765760,3950,3950,3950,3950,0
20230927,161000,1372765760,3950,3950,3950,3950,0
20230927,160900,1372765760,3950,3950,3950,3950,0
20230927,160800,1372765760,3950,3950,3950,3950,0
20230927,160700,1372765760,3950,3950,3950,3950,0
20230927,160600,1372765760,3950,3950,3950,3950,0
20230927,160500,1372765760,3950,3950,3950,3950,0
20230927,160400,1372765760,3950,3950,3950,3950,0
20230927,160300,1372765760,3950,3950,3950,3950,0
20230927,160200,1372765760,3950,3950,3950,3950,0
20230927,160100,1372765760,3950,3950,3950,3950,0
20230927,160000,1372765760,3950,3950,3950,3950,0
20230927,155900,1372765760,3950,3950,3950,3950,0
20230927,155800,1372765760,3950,3950,3950,3950,0
20230927,155700,1372765760,3950,3950,3950,3950,0
20230927,155600,1372765760,3950,3950,3950,3950,0
20230927,155500,1372765760,3950,3950,3950,3950,9295
20230927,155400,1372765760,3950,3950,3950,3950,0
20230927,155300,1372765760,3950,3950,3950,3950,0
20230927,155200,1372765760,3950,3950,3950,3950,0
20230927,155100,1372765760,3950,3950,3950,3950,0
20230927,155000,1372765760,3950,3950,3950,3950,0
20230927,154900,1372765760,3950,3950,3950,3950,0
20230927,154800,1372765760,3950,3950,3950,3950,0
20230927,154700,1372765760,3950,3950,3950,3950,0
20230927,154600,1372765760,3950,3950,3950,3950,0
20230927,154500,1372765760,3950,3950,3950,3950,0
20230927,154400,1372765760,3950,3950,3950,3950,0
20230927,154300,1372765760,3950,3950,3950,3950,0
20230927,154200,1372765760,3950,3950,3950,3950,0
20230927,154100,1372765760,3950,3950,3950,3950,0
20230927,154000,1372765760,3950,3950,3950,3950,0
20230927,153900,1372765760,3950,3950,3950,3950,0
20230927,153800,1372765760,3950,3950,3950,3950,0
20230927,153700,1372765760,3950,3950,3950,3950,0
20230927,153600,1372765760,3950,3950,3950,3950,0
20230927,153500,1372765760,3950,3950,3950,3950,0
20230927,153400,1372765760,3950,3950,3950,3950,0
20230927,153300,1372765760,3950,3950,3950,3950,0
20230927,153200,1372765760,3950,3950,3950,3950,0
20230927,153100,1372765760,3950,3950,3950,3950,0
20230927,153000,1372765760,3950,3950,3950,3950,9295
20230927,152900,1336050510,3960,3960,3960,3960,0
20230927,152800,1336050510,3960,3960,3960,3960,0
20230927,152700,1336050510,3960,3960,3960,3960,0
20230927,152600,1336050510,3960,3960,3960,3960,0
20230927,152500,1336050510,3960,3960,3960,3960,0
20230927,152400,1336050510,3960,3960,3960,3960,0
20230927,152300,1336050510,3960,3960,3960,3960,0
20230927,152200,1336050510,3960,3960,3960,3960,0
20230927,152100,1336050510,3960,3960,3960,3960,0
20230927,152000,1336050510,3960,3960,3960,3960,0
20230927,151900,1336050510,3960,3960,3960,3960,151
20230927,151800,1335452550,3960,3955,3960,3955,1553
20230927,151700,1329309420,3960,3955,3960,3955,1002
20230927,151600,1325346500,3960,3955,3960,3955,375
20230927,151500,1323862850,3960,3960,3960,3955,2528
20230927,151400,1313863970,3955,3960,3960,3955,205
20230927,151300,1313053170,3960,3960,3960,3960,1
20230927,151200,1313049210,3955,3960,3960,3955,853
20230927,151100,1309675335,3960,3960,3960,3960,354
20230927,151000,1308273495,3965,3965,3965,3965,1
20230927,150900,1308269530,3955,3965,3965,3955,51
20230927,150800,1308067815,3960,3960,3960,3960,388
20230927,150700,1306531335,3960,3960,3960,3960,500
20230927,150600,1304551335,3960,3955,3960,3955,352
20230927,150500,1303159165,3955,3955,3965,3955,2108
20230927,150400,1294820575,3965,3960,3965,3955,590
20230927,150300,1292485825,3960,3960,3960,3960,0
20230927,150200,1292485825,3960,3960,3960,3955,429
20230927,150100,1290789010,3960,3960,3960,3960,228
20230927,150000,1289886130,3960,3960,3960,3960,154
20230927,145900,1289276290,3960,3955,3960,3955,299
20230927,145800,1288092815,3960,3960,3960,3960,0
20230927,145700,1288092815,3960,3960,3965,3955,8652
20230927,145600,1253852415,3965,3965,3965,3965,0
20230927,145500,1253852415,3965,3965,3965,3965,1
20230927,145400,1253848450,3960,3960,3960,3960,500
20230927,145300,1251868450,3965,3965,3965,3965,0
20230927,145200,1251868450,3965,3965,3965,3965,0
20230927,145100,1251868450,3965,3965,3965,3965,190
20230927,145000,1251115100,3965,3965,3965,3965,0
20230927,144900,1251115100,3965,3965,3965,3960,460
20230927,144800,1249293450,3960,3960,3960,3960,469
20230927,144700,1247436210,3960,3965,3965,3960,632
20230927,144600,1244933435,3965,3965,3965,3965,10
20230927,144500,1244893785,3960,3965,3965,3960,12
20230927,144400,1244846210,3965,3965,3965,3960,535
20230927,144300,1242727300,3965,3970,3970,3965,29
20230927,144200,1242612310,3965,3970,3970,3965,1101
20230927,144100,1238246840,3970,3970,3970,3970,170
20230927,144000,1237571940,3970,3970,3970,3970,5
20230927,143900,1237552090,3965,3970,3970,3965,11
20230927,143800,1237508470,3970,3970,3970,3970,2
20230927,143700,1237500530,3970,3970,3970,3970,0
20230927,143600,1237500530,3970,3970,3970,3970,0
20230927,143500,1237500530,3970,3970,3970,3970,0
20230927,143400,1237500530,3970,3970,3970,3970,0
20230927,143300,1237500530,3970,3970,3970,3970,733
20230927,143200,1234590520,3970,3970,3975,3970,1500
20230927,143100,1228635455,3980,3980,3980,3980,0
20230927,143000,1228635455,3980,3980,3980,3980,0
20230927,142900,1228635455,3980,3980,3980,3980,100
20230927,142800,1228237455,3980,3980,3980,3980,0
20230927,142700,1228237455,3980,3980,3980,3980,10
20230927,142600,1228197655,3980,3980,3980,3980,1
20230927,142500,1228193675,3975,3975,3975,3975,3
20230927,142400,1228181750,3980,3970,3980,3970,381
20230927,142300,1226668180,3965,3965,3965,3965,60
20230927,142200,1226430280,3965,3965,3965,3965,0
20230927,142100,1226430280,3965,3965,3965,3965,12
20230927,142000,1226382700,3965,3970,3970,3965,189
20230927,141900,1225633310,3965,3965,3965,3965,1379
20230927,141800,1220165575,3965,3965,3965,3965,12
20230927,141700,1220117995,3965,3965,3965,3965,63
20230927,141600,1219868200,3960,3965,3965,3960,210
20230927,141500,1219036550,3965,3965,3965,3965,235
20230927,141400,1218104775,3970,3970,3970,3970,0
20230927,141300,1218104775,3970,3970,3970,3970,1
20230927,141200,1218100805,3970,3970,3970,3970,0
20230927,141100,1218100805,3970,3970,3970,3970,25
20230927,141000,1218001555,3960,3960,3960,3960,1
20230927,140900,1217997595,3965,3965,3965,3965,147
20230927,140800,1217414740,3960,3960,3960,3960,0
20230927,140700,1217414740,3960,3960,3960,3960,0
20230927,140600,1217414740,3960,3960,3960,3960,72
20230927,140500,1217129620,3960,3960,3960,3960,5
20230927,140400,1217109820,3965,3965,3965,3965,0
20230927,140300,1217109820,3965,3965,3965,3965,0
20230927,140200,1217109820,3965,3965,3965,3965,800
20230927,140100,1213937820,3960,3965,3965,3960,1151
20230927,140000,1209379105,3965,3965,3965,3965,1
20230927,135900,1209375140,3965,3965,3965,3965,0
20230927,135800,1209375140,3965,3965,3965,3965,0
20230927,135700,1209375140,3965,3965,3965,3965,0
20230927,135600,1209375140,3965,3965,3965,3965,150
20230927,135500,1208780390,3965,3965,3965,3965,1
20230927,135400,1208776425,3960,3960,3960,3960,0
20230927,135300,1208776425,3960,3965,3965,3960,890
20230927,135200,1205249765,3965,3965,3965,3965,3
20230927,135100,1205237870,3965,3965,3965,3965,0
20230927,135000,1205237870,3965,3965,3965,3965,3
20230927,134900,1205225975,3970,3970,3970,3970,1000
20230927,134800,1201255975,3970,3970,3970,3970,2
20230927,134700,1201248035,3970,3970,3970,3970,0
20230927,134600,1201248035,3970,3970,3970,3970,0
20230927,134500,1201248035,3970,3970,3970,3970,1
20230927,134400,1201244065,3965,3965,3965,3965,4061
20230927,134300,1185142200,3965,3965,3965,3965,226
20230927,134200,1184246110,3970,3970,3970,3970,2
20230927,134100,1184238170,3970,3970,3970,3970,0
20230927,134000,1184238170,3970,3970,3970,3970,0
20230927,133900,1184238170,3970,3965,3970,3960,1006
20230927,133800,1180253670,3965,3965,3965,3965,0
20230927,133700,1180253670,3965,3965,3965,3965,0
20230927,133600,1180253670,3965,3965,3965,3965,100
20230927,133500,1179857170,3970,3970,3970,3970,350
20230927,133400,1178467670,3970,3970,3970,3970,0
20230927,133300,1178467670,3970,3970,3970,3970,0
20230927,133200,1178467670,3970,3970,3970,3970,1
20230927,133100,1178463700,3970,3970,3970,3965,4
20230927,133000,1178447825,3970,3970,3970,3970,0
20230927,132900,1178447825,3970,3970,3970,3970,3
20230927,132800,1178435915,3965,3965,3965,3965,1170
20230927,132700,1173796865,3970,3970,3970,3970,330
20230927,132600,1172486765,3970,3970,3970,3970,1030
20230927,132500,1168397665,3975,3975,3975,3975,124
20230927,132400,1167904765,3970,3970,3970,3970,0
20230927,132300,1167904765,3970,3970,3970,3970,1100
20230927,132200,1163537765,3975,3975,3975,3975,105
20230927,132100,1163120390,3975,3975,3975,3975,20
20230927,132000,1163040890,3975,3975,3975,3975,19
20230927,131900,1162965365,3975,3975,3975,3975,100
20230927,131800,1162567865,3975,3975,3975,3975,213
20230927,131700,1161721190,3985,3985,3985,3985,0
20230927,131600,1161721190,3985,3985,3985,3985,0
20230927,131500,1161721190,3985,3985,3985,3985,0
20230927,131400,1161721190,3985,3985,3985,3985,1
20230927,131300,1161717205,3975,3975,3975,3975,175
20230927,131200,1161021580,3975,3975,3975,3975,20
20230927,131100,1160942080,3975,3975,3975,3975,402
20230927,131000,1159344130,3975,3980,3980,3975,3
20230927,130900,1159332195,3985,3990,3990,3985,9
20230927,130800,1159296315,3990,3990,3990,3990,2
20230927,130700,1159288335,3995,3995,3995,3990,12
20230927,130600,1159240410,3995,4000,4000,3995,4
20230927,130500,1159224415,4000,4000,4000,4000,0
20230927,130400,1159224415,4000,4000,4000,4000,100
20230927,130300,1158824415,4000,4000,4000,4000,0
20230927,130200,1158824415,4000,4000,4000,4000,0
20230927,130100,1158824415,4000,4000,4000,4000,0
20230927,130000,1158824415,4000,4000,4000,4000,0
20230927,125900,1158824415,4000,3990,4000,3990,195
20230927,125800,1158045455,3995,3990,3995,3990,46
20230927,125700,1157861905,3990,3990,3990,3990,0
20230927,125600,1157861905,3990,3990,3990,3990,1
20230927,125500,1157857915,3970,3970,3970,3970,0
20230927,125400,1157857915,3970,3970,3970,3970,0
20230927,125300,1157857915,3970,3970,3970,3970,103
20230927,125200,1157449005,3980,3980,3980,3980,30
20230927,125100,1157329605,3995,3995,3995,3995,0
20230927,125000,1157329605,3995,3995,3995,3995,103
20230927,124900,1156918120,3995,3970,3995,3960,2162
20230927,124800,1148341190,3995,3995,3995,3995,1
20230927,124700,1148337195,3980,3980,3980,3980,50
20230927,124600,1148138195,3970,3980,3980,3970,557
20230927,124500,1145921765,3980,3980,3980,3975,428
20230927,124400,1144218925,4000,3980,4000,3980,2087
20230927,124300,1135912465,4000,3995,4000,3995,136
20230927,124200,1135368625,3995,3995,3995,3995,98
20230927,124100,1134977115,3995,3995,3995,3995,243
20230927,124000,1134006330,3995,3995,3995,3995,720
20230927,123900,1131129930,3995,3990,4005,3990,4930
20230927,123800,1111414815,3990,3985,3990,3985,2441
20230927,123700,1101687380,3985,3965,3990,3965,578
20230927,123600,1099385220,3965,3965,3990,3965,1597
20230927,123500,1093045835,3995,3990,3995,3990,2627
20230927,123400,1082558880,3990,3970,3990,3970,2572
20230927,123300,1072338100,3970,3965,3970,3965,253
20230927,123200,1071334950,3970,3960,3970,3960,869
20230927,123100,1067893670,3970,3970,3970,3970,1
20230927,123000,1067889700,3975,3975,3975,3975,0
20230927,122900,1067889700,3975,3975,3975,3975,4
20230927,122800,1067873800,3960,3965,3965,3960,200
20230927,122700,1067081540,3975,3975,3975,3975,0
20230927,122600,1067081540,3975,3975,3975,3975,0
20230927,122500,1067081540,3975,3975,3975,3975,0
20230927,122400,1067081540,3975,3975,3975,3975,0
20230927,122300,1067081540,3975,3975,3975,3975,0
20230927,122200,1067081540,3975,3960,3975,3960,284
20230927,122100,1065956840,3960,3960,3960,3960,1
20230927,122000,1065952880,3965,3965,3965,3965,0
20230927,121900,1065952880,3965,3965,3965,3965,0
20230927,121800,1065952880,3965,3965,3965,3965,2
20230927,121700,1065944950,3960,3960,3960,3960,20
20230927,121600,1065865750,3960,3960,3960,3960,0
20230927,121500,1065865750,3960,3960,3960,3960,475
20230927,121400,1063984750,3965,3965,3965,3965,0
20230927,121300,1063984750,3965,3965,3965,3965,435
20230927,121200,1062259975,3960,3960,3960,3960,200
20230927,121100,1061467975,3960,3960,3960,3960,0
20230927,121000,1061467975,3960,3960,3960,3960,0
20230927,120900,1061467975,3960,3960,3960,3960,1362
20230927,120800,1056074455,3965,3965,3965,3965,0
20230927,120700,1056074455,3965,3965,3965,3965,188
20230927,120600,1055329035,3965,3970,3970,3965,54
20230927,120500,1055114875,3975,3965,3975,3965,201
20230927,120400,1054317900,3970,3970,3970,3970,300
20230927,120300,1053126900,3970,3975,3975,3970,40
20230927,120200,1052968095,3990,3990,3990,3990,0
20230927,120100,1052968095,3990,3990,3990,3990,0
20230927,120000,1052968095,3990,3990,3990,3990,0
20230927,115900,1052968095,3990,3990,3990,3990,9
20230927,115800,1052932185,3990,3990,3990,3990,0
20230927,115700,1052932185,3990,3990,3990,3990,1
20230927,115600,1052928195,3970,3970,3970,3970,100
20230927,115500,1052531195,3990,3990,3990,3990,0
20230927,115400,1052531195,3990,3990,3990,3990,0
20230927,115300,1052531195,3990,3990,3990,3990,1
20230927,115200,1052527205,3985,3985,3985,3985,1003
20230927,115100,1048530250,3985,3985,3985,3985,0
20230927,115000,1048530250,3985,3985,3985,3985,1
20230927,114900,1048526265,3980,3990,3990,3975,933
20230927,114800,1044816500,3975,3980,3990,3975,202
20230927,114700,1044013100,3990,3990,3990,3980,83
20230927,114600,1043682130,3990,3990,3990,3990,1
20230927,114500,1043678140,3995,3995,3995,3995,1
20230927,114400,1043674145,3990,3990,3990,3990,5
20230927,114300,1043654195,3995,3995,3995,3995,550
20230927,114200,1041456945,3995,3990,3995,3990,1032
20230927,114100,1037336605,3990,3985,3990,3985,3195
20230927,114000,1024596345,3985,3980,3985,3975,190
20230927,113900,1023840785,3980,3970,3980,3970,301
20230927,113800,1022643610,3975,3975,3975,3975,0
20230927,113700,1022643610,3975,3975,3975,3975,15
20230927,113600,1022583985,3975,3980,3980,3975,11
20230927,113500,1022540245,3980,3980,3980,3980,0
20230927,113400,1022540245,3980,3980,3980,3980,0
20230927,113300,1022540245,3980,3980,3980,3980,0
20230927,113200,1022540245,3980,3980,3980,3980,1
20230927,113100,1022536265,3975,3980,3980,3975,13
20230927,113000,1022484565,3965,3980,3980,3965,32
20230927,112900,1022357325,3980,3980,3980,3980,0
20230927,112800,1022357325,3980,3980,3980,3980,0
20230927,112700,1022357325,3980,3980,3980,3980,4
20230927,112600,1022341405,3960,3965,3965,3960,949
20230927,112500,1018581120,3980,3980,3980,3980,0
20230927,112400,1018581120,3980,3980,3980,3980,0
20230927,112300,1018581120,3980,3980,3980,3980,4
20230927,112200,1018565200,3970,3970,3970,3970,107
20230927,112100,1018140410,3980,3980,3980,3980,10
20230927,112000,1018100610,3980,3980,3980,3980,201
20230927,111900,1017300630,3980,3980,3980,3980,0
20230927,111800,1017300630,3980,3965,3980,3965,75
20230927,111700,1017003120,3980,3980,3980,3980,38
20230927,111600,1016851880,3980,3970,3980,3965,64
20230927,111500,1016597890,3980,3980,3980,3980,255
20230927,111400,1015582990,3980,3950,3980,3950,39
20230927,111300,1015428695,3980,3975,3980,3975,6
20230927,111200,1015404840,3980,3975,3980,3975,6
20230927,111100,1015380985,3980,3980,3980,3980,0
20230927,111000,1015380985,3980,3980,3980,3980,0
20230927,110900,1015380985,3980,3950,3980,3950,75
20230927,110800,1015084705,3980,3980,3980,3980,0
20230927,110700,1015084705,3980,3950,3980,3950,102
20230927,110600,1014681745,3980,3980,3980,3980,2
20230927,110500,1014673785,3950,3950,3950,3950,125
20230927,110400,1014180035,3980,3980,3980,3980,16
20230927,110300,1014116355,3980,3985,3985,3955,1205
20230927,110200,1009340685,3980,3985,3985,3980,633
20230927,110100,1006821330,3985,3985,3985,3985,127
20230927,110000,1006315235,3980,3980,3980,3980,110
20230927,105900,1005877435,3975,3995,4000,3975,1473
20230927,105800,999987860,4000,3995,4000,3995,2045
20230927,105700,991813695,3995,3995,3995,3995,431
20230927,105600,990091850,3995,3990,3995,3990,725
20230927,105500,987197175,3995,3990,3995,3990,1960
20230927,105400,979370765,3990,3985,3990,3985,2791
20230927,105300,968241070,3980,3960,3980,3960,524
20230927,105200,966156030,3980,3945,3980,3945,739
20230927,105100,963221625,3940,3940,3940,3930,794
20230927,105000,960098275,3940,3940,3940,3940,67
20230927,104900,959834295,3945,3945,3945,3945,100
20230927,104800,959439795,3945,3930,3945,3930,17
20230927,104700,959372970,3920,3940,3940,3920,1500
20230927,104600,953477940,3945,3945,3945,3945,0
20230927,104500,953477940,3945,3935,3945,3935,700
20230927,104400,950721440,3945,3940,3945,3940,1002
20230927,104300,946771060,3945,3950,3950,3945,996
20230927,104200,942841695,3945,3945,3945,3945,0
20230927,104100,942841695,3945,3945,3950,3945,1377
20230927,104000,937407325,3945,3945,3945,3945,800
20230927,103900,934251325,3945,3945,3945,3945,0
20230927,103800,934251325,3945,3935,3945,3935,194
20230927,103700,933486735,3935,3930,3935,3930,1184
20230927,103600,928827780,3930,3930,3930,3930,504
20230927,103500,926847060,3925,3930,3930,3925,170
20230927,103400,926179310,3930,3925,3930,3925,93
20230927,103300,925813970,3925,3920,3925,3920,370
20230927,103200,924363255,3920,3920,3920,3920,0
20230927,103100,924363255,3920,3920,3920,3920,0
20230927,103000,924363255,3920,3920,3920,3920,10
20230927,102900,924324055,3920,3915,3920,3915,30
20230927,102800,924206505,3915,3915,3920,3915,157
20230927,102700,923591390,3920,3920,3920,3920,273
20230927,102600,922521230,3915,3910,3915,3910,10165
20230927,102500,882758770,3910,3905,3910,3900,445
20230927,102400,881020425,3910,3910,3910,3910,70
20230927,102300,880746725,3900,3905,3905,3900,860
20230927,102200,877388745,3900,3900,3900,3900,1060
20230927,102100,873254745,3905,3905,3905,3905,115
20230927,102000,872805670,3905,3900,3905,3900,9
20230927,101900,872770540,3900,3895,3900,3895,110
20230927,101800,872342040,3900,3900,3900,3900,487
20230927,101700,870442740,3900,3900,3900,3900,7
20230927,101600,870415440,3900,3900,3900,3900,981
20230927,101500,866589540,3900,3895,3900,3890,152
20230927,101400,865997090,3890,3890,3890,3890,5000
20230927,101300,846547090,3890,3885,3890,3885,136
20230927,101200,846018550,3890,3890,3905,3885,8742
20230927,101100,812012160,3880,3880,3880,3880,0
20230927,101000,812012160,3880,3900,3900,3880,2176
20230927,100900,803539355,3900,3910,3910,3900,1000
20230927,100800,799630435,3915,3915,3915,3915,0
20230927,100700,799630435,3915,3915,3915,3915,46
20230927,100600,799450345,3915,3915,3915,3915,5
20230927,100500,799430770,3915,3915,3915,3915,61
20230927,100400,799191955,3915,3915,3915,3915,642
20230927,100300,796678525,3910,3915,3915,3910,958
20230927,100200,792928995,3910,3910,3910,3910,224
20230927,100100,792053155,3915,3910,3915,3910,1060
20230927,100000,787908500,3915,3910,3915,3910,22
20230927,095900,787822400,3915,3915,3915,3915,1602
20230927,095800,781550570,3915,3915,3915,3915,24
20230927,095700,781456610,3915,3915,3915,3915,4
20230927,095600,781440950,3915,3920,3920,3915,278
20230927,095500,780352545,3920,3920,3920,3920,3
20230927,095400,780340785,3920,3925,3925,3920,1418
20230927,095300,774781575,3925,3925,3925,3925,0
20230927,095200,774781575,3925,3925,3925,3925,0
20230927,095100,774781575,3925,3920,3925,3915,111
20230927,095000,774346540,3925,3925,3925,3925,11
20230927,094900,774303365,3920,3920,3920,3920,550
20230927,094800,772147365,3925,3920,3925,3920,911
20230927,094700,768576230,3920,3920,3920,3920,50
20230927,094600,768380230,3920,3920,3920,3920,0
20230927,094500,768380230,3920,3915,3920,3915,1287
20230927,094400,763338115,3915,3920,3920,3915,53
20230927,094300,763130405,3920,3920,3920,3920,247
20230927,094200,762162165,3915,3915,3915,3915,874
20230927,094100,758740455,3915,3915,3915,3910,2714
20230927,094000,748122850,3910,3915,3915,3910,40
20230927,093900,747966260,3915,3915,3915,3915,0
20230927,093800,747966260,3915,3910,3915,3910,1510
20230927,093700,742062110,3915,3910,3915,3910,1433
20230927,093600,736455565,3910,3915,3915,3900,474
20230927,093500,734604810,3915,3915,3915,3915,1002
20230927,093400,730681980,3910,3910,3910,3910,133
20230927,093300,730161950,3915,3910,3915,3910,46
20230927,093200,729982085,3910,3890,3910,3890,6109
20230927,093100,706193755,3890,3890,3890,3885,1836
20230927,093000,699053920,3885,3885,3885,3875,1070
20230927,092900,694900465,3880,3895,3895,3875,4086
20230927,092800,679046375,3895,3890,3895,3890,785
20230927,092700,675990880,3890,3890,3890,3890,494
20230927,092600,674069220,3895,3905,3905,3895,11
20230927,092500,674026365,3905,3910,3910,3905,31
20230927,092400,673905285,3910,3900,3910,3900,2000
20230927,092300,666095770,3900,3905,3905,3900,502
20230927,092200,664137960,3875,3900,3900,3875,27699
20230927,092100,556672420,3900,3900,3910,3895,688
20230927,092000,553989260,3900,3900,3900,3900,791
20230927,091900,550904360,3900,3900,3900,3880,5774
20230927,091800,528443660,3900,3910,3910,3900,1121
20230927,091700,524071300,3905,3910,3910,3905,551
20230927,091600,521919545,3910,3915,3915,3910,1409
20230927,091500,516407465,3915,3920,3920,3915,802
20230927,091400,513263630,3925,3920,3925,3910,1112
20230927,091300,508911795,3920,3920,3920,3920,214
20230927,091200,508072915,3920,3920,3920,3920,3120
20230927,091100,495842515,3920,3910,3920,3910,991
20230927,091000,491961245,3905,3905,3905,3905,1943
20230927,090900,484373830,3905,3895,3905,3895,651
20230927,090800,481835575,3895,3890,3895,3890,552
20230927,090700,479687000,3900,3900,3905,3890,2529
20230927,090600,469819540,3895,3895,3895,3880,4415
20230927,090500,452672205,3880,3875,3895,3875,3832
20230927,090400,437784330,3880,3880,3920,3870,35093
20230927,090300,301756255,3890,3900,3920,3880,34708
20230927,090200,166716970,3920,3925,3925,3895,3581
20230927,090100,152753850,3900,3945,3945,3900,1303
20230927,090000,147649200,3945,3880,3950,3875,38047