stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230911,190000,7138967505,4260,4260,4260,4260,21840
20230911,185900,7138967505,4260,4260,4260,4260,0
20230911,185800,7138967505,4260,4260,4260,4260,0
20230911,185700,7138967505,4260,4260,4260,4260,0
20230911,185600,7138967505,4260,4260,4260,4260,0
20230911,185500,7138967505,4260,4260,4260,4260,0
20230911,185400,7138967505,4260,4260,4260,4260,0
20230911,185300,7138967505,4260,4260,4260,4260,0
20230911,185200,7138967505,4260,4260,4260,4260,0
20230911,185100,7138967505,4260,4260,4260,4260,0
20230911,185000,7138967505,4260,4260,4260,4260,0
20230911,184900,7138967505,4260,4260,4260,4260,0
20230911,184800,7138967505,4260,4260,4260,4260,0
20230911,184700,7138967505,4260,4260,4260,4260,0
20230911,184600,7138967505,4260,4260,4260,4260,0
20230911,184500,7138967505,4260,4260,4260,4260,0
20230911,184400,7138967505,4260,4260,4260,4260,0
20230911,184300,7138967505,4260,4260,4260,4260,0
20230911,184200,7138967505,4260,4260,4260,4260,0
20230911,184100,7138967505,4260,4260,4260,4260,0
20230911,184000,7138967505,4260,4260,4260,4260,0
20230911,183900,7138967505,4260,4260,4260,4260,0
20230911,183800,7138967505,4260,4260,4260,4260,0
20230911,183700,7138967505,4260,4260,4260,4260,0
20230911,183600,7138967505,4260,4260,4260,4260,0
20230911,183500,7138967505,4260,4260,4260,4260,0
20230911,183400,7138967505,4260,4260,4260,4260,0
20230911,183300,7138967505,4260,4260,4260,4260,0
20230911,183200,7138967505,4260,4260,4260,4260,0
20230911,183100,7138967505,4260,4260,4260,4260,0
20230911,183000,7138967505,4260,4260,4260,4260,21840
20230911,182900,7138967505,4260,4260,4260,4260,0
20230911,182800,7138967505,4260,4260,4260,4260,0
20230911,182700,7138967505,4260,4260,4260,4260,0
20230911,182600,7138967505,4260,4260,4260,4260,0
20230911,182500,7138967505,4260,4260,4260,4260,0
20230911,182400,7138967505,4260,4260,4260,4260,0
20230911,182300,7138967505,4260,4260,4260,4260,0
20230911,182200,7138967505,4260,4260,4260,4260,0
20230911,182100,7138967505,4260,4260,4260,4260,0
20230911,182000,7138967505,4260,4260,4260,4260,0
20230911,181900,7138967505,4260,4260,4260,4260,0
20230911,181800,7138967505,4260,4260,4260,4260,0
20230911,181700,7138967505,4260,4260,4260,4260,0
20230911,181600,7138967505,4260,4260,4260,4260,0
20230911,181500,7138967505,4260,4260,4260,4260,0
20230911,181400,7138967505,4260,4260,4260,4260,0
20230911,181300,7138967505,4260,4260,4260,4260,0
20230911,181200,7138967505,4260,4260,4260,4260,0
20230911,181100,7138967505,4260,4260,4260,4260,0
20230911,181000,7138967505,4260,4260,4260,4260,0
20230911,180900,7138967505,4260,4260,4260,4260,0
20230911,180800,7138967505,4260,4260,4260,4260,0
20230911,180700,7138967505,4260,4260,4260,4260,0
20230911,180600,7138967505,4260,4260,4260,4260,0
20230911,180500,7138967505,4260,4260,4260,4260,0
20230911,180400,7138967505,4260,4260,4260,4260,0
20230911,180300,7138967505,4260,4260,4260,4260,0
20230911,180200,7138967505,4260,4260,4260,4260,0
20230911,180100,7138967505,4260,4260,4260,4260,0
20230911,180000,7138967505,4260,4260,4260,4260,21840
20230911,175900,7138967505,4260,4260,4260,4260,0
20230911,175800,7138967505,4260,4260,4260,4260,0
20230911,175700,7138967505,4260,4260,4260,4260,0
20230911,175600,7138967505,4260,4260,4260,4260,0
20230911,175500,7138967505,4260,4260,4260,4260,0
20230911,175400,7138967505,4260,4260,4260,4260,0
20230911,175300,7138967505,4260,4260,4260,4260,0
20230911,175200,7138967505,4260,4260,4260,4260,0
20230911,175100,7138967505,4260,4260,4260,4260,0
20230911,175000,7138967505,4260,4260,4260,4260,0
20230911,174900,7138967505,4260,4260,4260,4260,0
20230911,174800,7138967505,4260,4260,4260,4260,0
20230911,174700,7138967505,4260,4260,4260,4260,0
20230911,174600,7138967505,4260,4260,4260,4260,0
20230911,174500,7138967505,4260,4260,4260,4260,0
20230911,174400,7138967505,4260,4260,4260,4260,0
20230911,174300,7138967505,4260,4260,4260,4260,0
20230911,174200,7138967505,4260,4260,4260,4260,0
20230911,174100,7138967505,4260,4260,4260,4260,0
20230911,174000,7138967505,4260,4260,4260,4260,0
20230911,173900,7138967505,4260,4260,4260,4260,0
20230911,173800,7138967505,4260,4260,4260,4260,0
20230911,173700,7138967505,4260,4260,4260,4260,0
20230911,173600,7138967505,4260,4260,4260,4260,0
20230911,173500,7138967505,4260,4260,4260,4260,0
20230911,173400,7138967505,4260,4260,4260,4260,0
20230911,173300,7138967505,4260,4260,4260,4260,0
20230911,173200,7138967505,4260,4260,4260,4260,0
20230911,173100,7138967505,4260,4260,4260,4260,0
20230911,173000,7138967505,4260,4260,4260,4260,21840
20230911,172900,7138967505,4260,4260,4260,4260,0
20230911,172800,7138967505,4260,4260,4260,4260,0
20230911,172700,7138967505,4260,4260,4260,4260,0
20230911,172600,7138967505,4260,4260,4260,4260,0
20230911,172500,7138967505,4260,4260,4260,4260,0
20230911,172400,7138967505,4260,4260,4260,4260,0
20230911,172300,7138967505,4260,4260,4260,4260,0
20230911,172200,7138967505,4260,4260,4260,4260,0
20230911,172100,7138967505,4260,4260,4260,4260,0
20230911,172000,7138967505,4260,4260,4260,4260,0
20230911,171900,7138967505,4260,4260,4260,4260,0
20230911,171800,7138967505,4260,4260,4260,4260,0
20230911,171700,7138967505,4260,4260,4260,4260,0
20230911,171600,7138967505,4260,4260,4260,4260,0
20230911,171500,7138967505,4260,4260,4260,4260,0
20230911,171400,7138967505,4260,4260,4260,4260,0
20230911,171300,7138967505,4260,4260,4260,4260,0
20230911,171200,7138967505,4260,4260,4260,4260,0
20230911,171100,7138967505,4260,4260,4260,4260,0
20230911,171000,7138967505,4260,4260,4260,4260,0
20230911,170900,7138967505,4260,4260,4260,4260,0
20230911,170800,7138967505,4260,4260,4260,4260,0
20230911,170700,7138967505,4260,4260,4260,4260,0
20230911,170600,7138967505,4260,4260,4260,4260,0
20230911,170500,7138967505,4260,4260,4260,4260,0
20230911,170400,7138967505,4260,4260,4260,4260,0
20230911,170300,7138967505,4260,4260,4260,4260,0
20230911,170200,7138967505,4260,4260,4260,4260,0
20230911,170100,7138967505,4260,4260,4260,4260,0
20230911,170000,7138967505,4260,4260,4260,4260,21840
20230911,165900,7138967505,4260,4260,4260,4260,0
20230911,165800,7138967505,4260,4260,4260,4260,0
20230911,165700,7138967505,4260,4260,4260,4260,0
20230911,165600,7138967505,4260,4260,4260,4260,0
20230911,165500,7138967505,4260,4260,4260,4260,0
20230911,165400,7138967505,4260,4260,4260,4260,0
20230911,165300,7138967505,4260,4260,4260,4260,0
20230911,165200,7138967505,4260,4260,4260,4260,0
20230911,165100,7138967505,4260,4260,4260,4260,0
20230911,165000,7138967505,4260,4260,4260,4260,0
20230911,164900,7138967505,4260,4260,4260,4260,0
20230911,164800,7138967505,4260,4260,4260,4260,0
20230911,164700,7138967505,4260,4260,4260,4260,0
20230911,164600,7138967505,4260,4260,4260,4260,0
20230911,164500,7138967505,4260,4260,4260,4260,0
20230911,164400,7138967505,4260,4260,4260,4260,0
20230911,164300,7138967505,4260,4260,4260,4260,0
20230911,164200,7138967505,4260,4260,4260,4260,0
20230911,164100,7138967505,4260,4260,4260,4260,0
20230911,164000,7138967505,4260,4260,4260,4260,0
20230911,163900,7138967505,4260,4260,4260,4260,0
20230911,163800,7138967505,4260,4260,4260,4260,0
20230911,163700,7138967505,4260,4260,4260,4260,0
20230911,163600,7138967505,4260,4260,4260,4260,0
20230911,163500,7138967505,4260,4260,4260,4260,0
20230911,163400,7138967505,4260,4260,4260,4260,0
20230911,163300,7138967505,4260,4260,4260,4260,0
20230911,163200,7138967505,4260,4260,4260,4260,0
20230911,163100,7138967505,4260,4260,4260,4260,0
20230911,163000,7138967505,4260,4260,4260,4260,21840
20230911,162900,7138967505,4260,4260,4260,4260,0
20230911,162800,7138967505,4260,4260,4260,4260,0
20230911,162700,7138967505,4260,4260,4260,4260,0
20230911,162600,7138967505,4260,4260,4260,4260,0
20230911,162500,7138967505,4260,4260,4260,4260,0
20230911,162400,7138967505,4260,4260,4260,4260,0
20230911,162300,7138967505,4260,4260,4260,4260,0
20230911,162200,7138967505,4260,4260,4260,4260,0
20230911,162100,7138967505,4260,4260,4260,4260,0
20230911,162000,7138967505,4260,4260,4260,4260,0
20230911,161900,7138967505,4260,4260,4260,4260,0
20230911,161800,7138967505,4260,4260,4260,4260,0
20230911,161700,7138967505,4260,4260,4260,4260,0
20230911,161600,7138967505,4260,4260,4260,4260,0
20230911,161500,7138967505,4260,4260,4260,4260,0
20230911,161400,7138967505,4260,4260,4260,4260,0
20230911,161300,7138967505,4260,4260,4260,4260,0
20230911,161200,7138967505,4260,4260,4260,4260,0
20230911,161100,7138967505,4260,4260,4260,4260,0
20230911,161000,7138967505,4260,4260,4260,4260,0
20230911,160900,7138967505,4260,4260,4260,4260,0
20230911,160800,7138967505,4260,4260,4260,4260,0
20230911,160700,7138967505,4260,4260,4260,4260,0
20230911,160600,7138967505,4260,4260,4260,4260,0
20230911,160500,7138967505,4260,4260,4260,4260,0
20230911,160400,7138967505,4260,4260,4260,4260,0
20230911,160300,7138967505,4260,4260,4260,4260,0
20230911,160200,7138967505,4260,4260,4260,4260,0
20230911,160100,7138967505,4260,4260,4260,4260,0
20230911,160000,7138967505,4260,4260,4260,4260,21840
20230911,155900,7138967505,4260,4260,4260,4260,0
20230911,155800,7138967505,4260,4260,4260,4260,0
20230911,155700,7138967505,4260,4260,4260,4260,0
20230911,155600,7138967505,4260,4260,4260,4260,0
20230911,155500,7138967505,4260,4260,4260,4260,0
20230911,155400,7138967505,4260,4260,4260,4260,0
20230911,155300,7138967505,4260,4260,4260,4260,0
20230911,155200,7138967505,4260,4260,4260,4260,0
20230911,155100,7138967505,4260,4260,4260,4260,0
20230911,155000,7138967505,4260,4260,4260,4260,0
20230911,154900,7138967505,4260,4260,4260,4260,0
20230911,154800,7138967505,4260,4260,4260,4260,0
20230911,154700,7138967505,4260,4260,4260,4260,0
20230911,154600,7138967505,4260,4260,4260,4260,0
20230911,154500,7138967505,4260,4260,4260,4260,0
20230911,154400,7138967505,4260,4260,4260,4260,0
20230911,154300,7138967505,4260,4260,4260,4260,0
20230911,154200,7138967505,4260,4260,4260,4260,0
20230911,154100,7138967505,4260,4260,4260,4260,0
20230911,154000,7138967505,4260,4260,4260,4260,0
20230911,153900,7138967505,4260,4260,4260,4260,0
20230911,153800,7138967505,4260,4260,4260,4260,0
20230911,153700,7138967505,4260,4260,4260,4260,0
20230911,153600,7138967505,4260,4260,4260,4260,0
20230911,153500,7138967505,4260,4260,4260,4260,0
20230911,153400,7138967505,4260,4260,4260,4260,0
20230911,153300,7138967505,4260,4260,4260,4260,0
20230911,153200,7138967505,4260,4260,4260,4260,0
20230911,153100,7138967505,4260,4260,4260,4260,0
20230911,153000,7138967505,4260,4260,4260,4260,43680
20230911,152900,7045929105,4270,4270,4270,4270,0
20230911,152800,7045929105,4270,4270,4270,4270,0
20230911,152700,7045929105,4270,4270,4270,4270,0
20230911,152600,7045929105,4270,4270,4270,4270,0
20230911,152500,7045929105,4270,4270,4270,4270,0
20230911,152400,7045929105,4270,4270,4270,4270,0
20230911,152300,7045929105,4270,4270,4270,4270,0
20230911,152200,7045929105,4270,4270,4270,4270,0
20230911,152100,7045929105,4270,4270,4270,4270,0
20230911,152000,7045929105,4270,4270,4270,4270,0
20230911,151900,7045929105,4270,4265,4280,4265,10015
20230911,151800,7003143465,4270,4280,4280,4270,8079
20230911,151700,6968617835,4280,4265,4290,4265,13563
20230911,151600,6910559410,4265,4265,4265,4260,237
20230911,151500,6909548875,4270,4255,4270,4250,21617
20230911,151400,6817475640,4260,4260,4260,4250,3706
20230911,151300,6801712565,4260,4265,4265,4250,11240
20230911,151200,6753870530,4270,4270,4270,4260,5438
20230911,151100,6730679770,4265,4270,4270,4265,2885
20230911,151000,6718372910,4270,4265,4270,4265,876
20230911,150900,6714633565,4270,4270,4280,4270,6889
20230911,150800,6685217390,4270,4265,4280,4265,7703
20230911,150700,6652339070,4265,4265,4280,4265,2147
20230911,150600,6643154660,4265,4270,4280,4260,2863
20230911,150500,6630922765,4270,4275,4275,4270,5470
20230911,150400,6607565860,4275,4275,4275,4270,3025
20230911,150300,6594645475,4275,4275,4285,4275,583
20230911,150200,6592152410,4275,4290,4290,4275,115
20230911,150100,6591660750,4275,4275,4295,4270,6504
20230911,150000,6563825575,4275,4280,4285,4270,1945
20230911,145900,6555513505,4270,4280,4280,4270,674
20230911,145800,6552630780,4270,4275,4275,4270,1001
20230911,145700,6548353080,4275,4280,4280,4275,459
20230911,145600,6546390550,4280,4280,4285,4280,2813
20230911,145500,6534349370,4285,4280,4285,4280,378
20230911,145400,6532730270,4280,4280,4285,4280,133
20230911,145300,6532161025,4280,4280,4280,4280,370
20230911,145200,6530577425,4280,4275,4280,4265,481
20230911,145100,6528520305,4275,4275,4280,4265,1860
20230911,145000,6520568560,4275,4260,4275,4260,8957
20230911,144900,6482321425,4260,4260,4260,4260,872
20230911,144800,6478606705,4260,4260,4270,4260,1387
20230911,144700,6472692935,4255,4260,4265,4255,3848
20230911,144600,6456307735,4260,4270,4270,4260,1450
20230911,144500,6450130065,4270,4265,4270,4265,1206
20230911,144400,6444986365,4265,4265,4265,4255,3807
20230911,144300,6428765450,4260,4255,4265,4255,3899
20230911,144200,6412164825,4255,4245,4255,4245,5010
20230911,144100,6390875750,4245,4245,4245,4240,175
20230911,144000,6390133675,4245,4235,4250,4235,3389
20230911,143900,6375739305,4235,4235,4255,4230,7973
20230911,143800,6341992870,4235,4240,4240,4230,19432
20230911,143700,6259710230,4240,4260,4260,4240,2651
20230911,143600,6248449860,4260,4240,4260,4240,436
20230911,143500,6246597040,4240,4240,4250,4235,3211
20230911,143400,6232983660,4240,4250,4260,4240,3025
20230911,143300,6220156140,4240,4250,4260,4240,6375
20230911,143200,6193082325,4260,4260,4260,4250,2176
20230911,143100,6183816915,4265,4265,4265,4250,11610
20230911,143000,6134429885,4260,4260,4265,4260,804
20230911,142900,6131004840,4260,4255,4260,4255,2256
20230911,142800,6121398710,4255,4260,4260,4255,1847
20230911,142700,6113536890,4260,4260,4265,4260,3615
20230911,142600,6098132510,4265,4265,4265,4260,1204
20230911,142500,6093003445,4265,4265,4265,4260,510
20230911,142400,6090829325,4265,4265,4270,4260,1724
20230911,142300,6083476460,4265,4275,4275,4265,6151
20230911,142200,6057212575,4275,4275,4280,4270,2082
20230911,142100,6048314475,4280,4280,4285,4275,599
20230911,142000,6045750555,4285,4285,4285,4285,1
20230911,141900,6045746270,4275,4285,4285,4275,1033
20230911,141800,6041324415,4285,4290,4290,4280,1083
20230911,141700,6036687345,4290,4285,4290,4285,649
20230911,141600,6033903360,4285,4280,4285,4275,6194
20230911,141500,6007411015,4280,4285,4285,4280,3803
20230911,141400,5991129945,4285,4295,4295,4280,3732
20230911,141300,5975121575,4295,4280,4295,4280,2470
20230911,141200,5964526380,4280,4290,4295,4280,5166
20230911,141100,5942386860,4290,4290,4295,4290,2339
20230911,141000,5932352300,4295,4290,4295,4290,582
20230911,140900,5929853425,4295,4295,4295,4290,286
20230911,140800,5928625820,4295,4290,4295,4285,1722
20230911,140700,5921239080,4285,4285,4290,4285,2085
20230911,140600,5912303850,4295,4285,4295,4280,1386
20230911,140500,5906359960,4285,4290,4295,4285,2747
20230911,140400,5894581805,4295,4295,4295,4290,158
20230911,140300,5893903345,4300,4295,4300,4290,1708
20230911,140200,5886574695,4295,4300,4300,4295,1037
20230911,140100,5882120740,4300,4300,4300,4295,1553
20230911,140000,5875445955,4300,4300,4300,4300,352
20230911,135900,5873932355,4300,4300,4305,4295,1495
20230911,135800,5867503245,4305,4305,4315,4305,464
20230911,135700,5865504685,4295,4310,4310,4295,3859
20230911,135600,5848911395,4305,4320,4320,4305,4417
20230911,135500,5829885980,4320,4315,4320,4315,211
20230911,135400,5828975460,4315,4320,4320,4315,1528
20230911,135300,5822378530,4320,4330,4330,4315,2014
20230911,135200,5813682525,4330,4315,4330,4315,1713
20230911,135100,5806277235,4315,4305,4315,4305,5
20230911,135000,5806255700,4315,4300,4315,4300,2516
20230911,134900,5795408295,4295,4300,4310,4295,1948
20230911,134800,5787034025,4300,4300,4300,4300,186
20230911,134700,5786234225,4300,4300,4300,4300,65
20230911,134600,5785954725,4300,4300,4300,4290,1731
20230911,134500,5778522425,4290,4305,4305,4290,1989
20230911,134400,5769981510,4305,4300,4310,4300,2742
20230911,134300,5758173440,4300,4305,4310,4300,2258
20230911,134200,5748460100,4300,4305,4310,4300,183
20230911,134100,5747672900,4310,4310,4310,4310,1291
20230911,134000,5742108690,4310,4300,4310,4300,1283
20230911,133900,5736591770,4290,4290,4300,4290,1845
20230911,133800,5728675110,4295,4300,4300,4290,2076
20230911,133700,5719766345,4305,4310,4315,4305,749
20230911,133600,5716540430,4310,4305,4310,4305,4001
20230911,133500,5699301130,4305,4300,4305,4300,1685
20230911,133400,5692051020,4295,4290,4295,4290,2141
20230911,133300,5682863630,4290,4280,4290,4280,1047
20230911,133200,5678382350,4280,4285,4285,4280,136
20230911,133100,5677799760,4285,4290,4290,4280,2116
20230911,133000,5668736695,4290,4290,4290,4285,675
20230911,132900,5665843445,4290,4290,4290,4290,109
20230911,132800,5665375835,4290,4290,4290,4290,201
20230911,132700,5664513545,4280,4280,4280,4280,213
20230911,132600,5663601905,4280,4290,4295,4280,2423
20230911,132500,5653221495,4290,4290,4300,4290,630
20230911,132400,5650517890,4290,4290,4290,4290,114
20230911,132300,5650028830,4300,4300,4300,4290,3693
20230911,132200,5634171300,4300,4300,4300,4300,24
20230911,132100,5634068100,4295,4305,4305,4295,1209
20230911,132000,5628868040,4305,4305,4305,4300,3338
20230911,131900,5614510655,4295,4315,4315,4295,3600
20230911,131800,5599015390,4315,4285,4315,4285,10979
20230911,131700,5551842180,4285,4285,4285,4280,968
20230911,131600,5547694355,4285,4285,4285,4280,443
20230911,131500,5545796355,4285,4275,4285,4275,1161
20230911,131400,5540827905,4270,4270,4275,4270,2768
20230911,131300,5529005495,4270,4270,4270,4265,437
20230911,131200,5527140005,4265,4260,4265,4260,987
20230911,131100,5522931910,4260,4265,4265,4260,1071
20230911,131000,5518364155,4260,4265,4265,4260,632
20230911,130900,5515671585,4260,4260,4265,4250,2998
20230911,130800,5502904930,4255,4255,4260,4255,71
20230911,130700,5502602790,4260,4255,4260,4255,182
20230911,130600,5501827845,4255,4250,4255,4250,854
20230911,130500,5498195005,4250,4250,4255,4250,411
20230911,130400,5496448195,4255,4255,4255,4250,1054
20230911,130300,5491963600,4255,4250,4255,4250,1455
20230911,130200,5485777030,4250,4250,4250,4250,2462
20230911,130100,5475313530,4250,4235,4250,4235,2480
20230911,130000,5464801975,4235,4240,4245,4235,7024
20230911,125900,5435026050,4240,4240,4245,4235,766
20230911,125800,5431778015,4245,4245,4245,4240,516
20230911,125700,5429588445,4250,4240,4250,4240,1255
20230911,125600,5424261395,4240,4240,4250,4240,2773
20230911,125500,5412502665,4245,4250,4250,4240,648
20230911,125400,5409752095,4250,4240,4250,4235,854
20230911,125300,5406131085,4235,4250,4250,4230,4681
20230911,125200,5386302155,4250,4245,4250,4235,5086
20230911,125100,5364751865,4240,4250,4250,4240,2453
20230911,125000,5354350405,4250,4245,4250,4240,2797
20230911,124900,5342479360,4240,4250,4250,4240,1861
20230911,124800,5334586730,4250,4235,4250,4235,7539
20230911,124700,5302616290,4235,4245,4250,4235,10118
20230911,124600,5259709625,4250,4260,4260,4245,3731
20230911,124500,5243843555,4250,4265,4270,4250,3650
20230911,124400,5228319630,4265,4265,4275,4260,2263
20230911,124300,5218671600,4270,4285,4285,4265,3015
20230911,124200,5205790060,4285,4280,4285,4275,568
20230911,124100,5203357090,4285,4280,4285,4280,171
20230911,124000,5202625200,4285,4265,4290,4265,3213
20230911,123900,5188872860,4265,4270,4275,4265,650
20230911,123800,5186098065,4265,4270,4275,4265,424
20230911,123700,5184287610,4265,4265,4275,4260,1636
20230911,123600,5177302410,4260,4250,4260,4245,20612
20230911,123500,5089610925,4245,4240,4250,4235,3661
20230911,123400,5074083905,4245,4250,4250,4240,3965
20230911,123300,5057265005,4250,4250,4250,4240,3458
20230911,123200,5042597120,4250,4250,4255,4245,1521
20230911,123100,5036135270,4240,4255,4255,4240,6947
20230911,123000,5006634005,4250,4255,4255,4250,2828
20230911,122900,4994613465,4255,4255,4260,4250,1608
20230911,122800,4987773600,4255,4260,4260,4250,1127
20230911,122700,4982978065,4255,4245,4265,4245,1932
20230911,122600,4974770780,4250,4270,4270,4245,13098
20230911,122500,4919017055,4270,4270,4270,4270,562
20230911,122400,4916617315,4270,4270,4270,4265,5554
20230911,122300,4892907860,4265,4270,4270,4265,883
20230911,122200,4889137945,4270,4270,4270,4265,2652
20230911,122100,4877822785,4270,4270,4270,4265,1452
20230911,122000,4871627755,4265,4270,4270,4265,2636
20230911,121900,4860385195,4260,4265,4265,4260,3125
20230911,121800,4847067130,4265,4275,4275,4260,3375
20230911,121700,4832659085,4275,4270,4275,4260,1162
20230911,121600,4827700140,4270,4260,4275,4260,3981
20230911,121500,4810715200,4260,4250,4260,4245,2462
20230911,121400,4800242975,4250,4250,4250,4240,4064
20230911,121300,4782989600,4245,4265,4275,4245,5217
20230911,121200,4760791940,4240,4270,4280,4240,13184
20230911,121100,4704691455,4270,4280,4280,4260,1231
20230911,121000,4699433615,4285,4285,4285,4250,20443
20230911,120900,4612209035,4285,4290,4295,4275,921
20230911,120800,4608267570,4290,4300,4300,4275,5375
20230911,120700,4585237175,4295,4280,4300,4280,5893
20230911,120600,4559960425,4280,4300,4300,4275,15050
20230911,120500,4495467575,4295,4300,4300,4295,2937
20230911,120400,4482852870,4295,4295,4300,4290,9901
20230911,120300,4440311110,4300,4310,4310,4295,30426
20230911,120200,4309478155,4305,4320,4320,4305,14112
20230911,120100,4248700730,4320,4340,4340,4320,279
20230911,120000,4247494070,4320,4310,4340,4310,526
20230911,115900,4245220475,4340,4315,4340,4310,466
20230911,115800,4243202610,4335,4310,4335,4310,639
20230911,115700,4240432725,4335,4310,4335,4305,9145
20230911,115600,4201032475,4310,4315,4320,4310,6428
20230911,115500,4173324095,4315,4315,4315,4305,9198
20230911,115400,4133664945,4315,4325,4325,4315,364
20230911,115300,4132092600,4310,4315,4325,4310,556
20230911,115200,4129692765,4315,4335,4335,4305,27470
20230911,115100,4011164490,4335,4335,4340,4330,11900
20230911,115000,3959627915,4340,4340,4345,4340,843
20230911,114900,3955969290,4340,4335,4340,4335,1904
20230911,114800,3947707240,4340,4335,4340,4335,613
20230911,114700,3945049845,4340,4340,4350,4335,364
20230911,114600,3943470725,4350,4345,4350,4345,114
20230911,114500,3942975325,4330,4335,4335,4330,3410
20230911,114400,3928194380,4335,4340,4350,4335,3000
20230911,114300,3915188595,4335,4350,4350,4335,2848
20230911,114200,3902834910,4350,4350,4350,4350,50
20230911,114100,3902617410,4340,4345,4345,4340,1105
20230911,114000,3897820370,4345,4345,4350,4345,2801
20230911,113900,3885647770,4345,4345,4350,4345,431
20230911,113800,3883774025,4350,4350,4355,4350,347
20230911,113700,3882263855,4360,4345,4360,4345,1298
20230911,113600,3876619545,4345,4360,4360,4345,602
20230911,113500,3874002085,4345,4345,4345,4345,0
20230911,113400,3874002085,4345,4345,4345,4345,1388
20230911,113300,3867971225,4345,4345,4345,4345,1141
20230911,113200,3863013580,4345,4345,4345,4345,51
20230911,113100,3862791985,4345,4360,4360,4345,145
20230911,113000,3862161910,4345,4350,4350,4345,1240
20230911,112900,3856771815,4360,4350,4360,4350,118
20230911,112800,3856257365,4360,4360,4360,4360,142
20230911,112700,3855638245,4360,4360,4360,4340,5880
20230911,112600,3830074085,4360,4365,4365,4360,317
20230911,112500,3828690480,4365,4365,4370,4350,2235
20230911,112400,3818959470,4365,4365,4370,4360,339
20230911,112300,3817480250,4370,4375,4375,4370,26
20230911,112200,3817366570,4375,4360,4375,4350,5084
20230911,112100,3795187985,4360,4355,4360,4355,115
20230911,112000,3794686595,4355,4355,4355,4350,2441
20230911,111900,3784059040,4355,4355,4355,4355,356
20230911,111800,3782508660,4355,4355,4355,4350,101
20230911,111700,3782069070,4355,4355,4355,4350,4492
20230911,111600,3762524090,4355,4360,4360,4350,1732
20230911,111500,3754981155,4360,4360,4360,4360,476
20230911,111400,3752905795,4360,4360,4360,4360,101
20230911,111300,3752465435,4360,4345,4360,4345,1862
20230911,111200,3744359405,4350,4350,4350,4350,704
20230911,111100,3741297005,4345,4345,4350,4345,605
20230911,111000,3738668220,4345,4345,4345,4345,951
20230911,110900,3734536125,4345,4345,4350,4345,403
20230911,110800,3732783805,4355,4355,4355,4350,1051
20230911,110700,3728207210,4355,4355,4355,4340,984
20230911,110600,3723929915,4355,4345,4355,4335,2500
20230911,110500,3713074440,4345,4330,4345,4330,1429
20230911,110400,3706879815,4330,4345,4345,4330,1485
20230911,110300,3700448985,4330,4340,4340,4325,10234
20230911,110200,3656104970,4340,4335,4340,4335,665
20230911,110100,3653221445,4335,4340,4340,4330,2554
20230911,110000,3642149490,4340,4350,4350,4340,6125
20230911,105900,3615544525,4345,4355,4360,4345,1835
20230911,105800,3607560835,4360,4365,4370,4350,494
20230911,105700,3605408985,4350,4365,4365,4350,3586
20230911,105600,3589785080,4360,4360,4365,4360,944
20230911,105500,3585668545,4350,4350,4350,4350,1890
20230911,105400,3577447045,4350,4350,4350,4350,40
20230911,105300,3577273045,4350,4350,4350,4340,1240
20230911,105200,3571889395,4340,4340,4350,4335,1015
20230911,105100,3567483490,4340,4340,4340,4330,1537
20230911,105000,3560819040,4340,4340,4345,4335,1553
20230911,104900,3554086615,4330,4335,4335,4330,6203
20230911,104800,3527199300,4335,4340,4345,4330,5788
20230911,104700,3502121235,4340,4340,4345,4340,1958
20230911,104600,3493620995,4340,4350,4350,4340,841
20230911,104500,3489967520,4350,4340,4350,4335,1428
20230911,104400,3483766020,4345,4345,4345,4340,3356
20230911,104300,3469194745,4340,4345,4345,4340,2960
20230911,104200,3456346650,4345,4350,4350,4345,1284
20230911,104100,3450764365,4350,4350,4350,4345,1277
20230911,104000,3445210185,4345,4345,4350,4345,45
20230911,103900,3445014650,4350,4350,4360,4350,7618
20230911,103800,3411876205,4350,4360,4360,4350,2085
20230911,103700,3402806325,4360,4355,4360,4350,1723
20230911,103600,3395304130,4365,4365,4370,4365,717
20230911,103500,3392174410,4365,4350,4365,4350,1630
20230911,103400,3385077765,4350,4365,4365,4345,4964
20230911,103300,3363463535,4365,4345,4365,4335,2321
20230911,103200,3353379335,4345,4340,4345,4335,1769
20230911,103100,3345709335,4335,4335,4335,4330,804
20230911,103000,3342227970,4330,4330,4335,4330,6780
20230911,102900,3312860070,4330,4335,4340,4330,9987
20230911,102800,3269583500,4335,4340,4340,4335,5186
20230911,102700,3247094560,4345,4350,4350,4340,6107
20230911,102600,3220573205,4350,4355,4360,4350,10044
20230911,102500,3176870015,4360,4355,4360,4355,743
20230911,102400,3173633685,4355,4360,4360,4355,4474
20230911,102300,3154142215,4360,4360,4365,4360,4857
20230911,102200,3132965600,4365,4370,4375,4365,2648
20230911,102100,3121400670,4375,4385,4385,4375,1767
20230911,102000,3113663900,4385,4390,4390,4385,209
20230911,101900,3112746425,4390,4385,4390,4385,815
20230911,101800,3109169640,4385,4390,4390,4380,654
20230911,101700,3106302065,4385,4385,4390,4375,1100
20230911,101600,3101483640,4385,4365,4390,4365,5383
20230911,101500,3077912530,4360,4360,4365,4355,2777
20230911,101400,3065800765,4360,4370,4370,4350,11605
20230911,101300,3015294595,4350,4360,4360,4350,7644
20230911,101200,2982006395,4360,4360,4370,4355,2538
20230911,101100,2970950285,4360,4375,4375,4355,13047
20230911,101000,2914051260,4370,4370,4380,4370,4795
20230911,100900,2893078060,4370,4370,4370,4360,6984
20230911,100800,2862591645,4375,4375,4375,4370,4076
20230911,100700,2844772730,4375,4375,4380,4365,866
20230911,100600,2840986870,4375,4380,4380,4375,207
20230911,100500,2840080220,4365,4385,4385,4365,1257
20230911,100400,2834585785,4365,4360,4380,4360,8708
20230911,100300,2796543015,4365,4360,4365,4355,6025
20230911,100200,2770272765,4360,4370,4370,4360,1950
20230911,100100,2761767495,4365,4365,4370,4355,7024
20230911,100000,2731140775,4370,4375,4375,4360,829
20230911,095900,2727525615,4375,4370,4380,4360,3475
20230911,095800,2712355550,4370,4375,4390,4365,852
20230911,095700,2708630615,4370,4385,4395,4370,15114
20230911,095600,2642559230,4385,4360,4385,4360,16509
20230911,095500,2570463965,4365,4365,4370,4360,3609
20230911,095400,2554705505,4365,4375,4375,4360,18031
20230911,095300,2475937500,4375,4380,4380,4370,8447
20230911,095200,2438986840,4380,4370,4380,4370,3508
20230911,095100,2423636840,4370,4385,4385,4370,40241
20230911,095000,2247443670,4385,4390,4390,4380,2924
20230911,094900,2234624305,4390,4385,4395,4385,2890
20230911,094800,2221948045,4385,4385,4385,4380,4017
20230911,094700,2204345670,4380,4400,4400,4380,9228
20230911,094600,2163872365,4405,4400,4405,4400,1446
20230911,094500,2157509405,4400,4390,4400,4385,7157
20230911,094400,2126051730,4390,4390,4390,4385,4154
20230911,094300,2107818820,4385,4405,4405,4385,33953
20230911,094200,1958665510,4400,4405,4405,4400,2790
20230911,094100,1946387010,4400,4400,4405,4395,3816
20230911,094000,1929599150,4400,4405,4405,4395,16487
20230911,093900,1857076000,4400,4405,4410,4400,6524
20230911,093800,1828334705,4410,4405,4410,4405,4078
20230911,093700,1810369110,4410,4420,4420,4405,5086
20230911,093600,1787944955,4420,4420,4420,4420,487
20230911,093500,1785792415,4405,4415,4415,4405,1405
20230911,093400,1779598705,4415,4420,4420,4410,2594
20230911,093300,1768155910,4410,4420,4420,4410,456
20230911,093200,1766142325,4420,4420,4420,4410,3372
20230911,093100,1751248560,4425,4415,4425,4415,3233
20230911,093000,1736949340,4415,4415,4415,4410,3092
20230911,092900,1723308705,4410,4410,4415,4410,1501
20230911,092800,1716689290,4410,4410,4410,4405,5519
20230911,092700,1692365290,4410,4415,4415,4410,2414
20230911,092600,1681719290,4420,4415,4420,4405,3313
20230911,092500,1667099810,4420,4425,4430,4410,4701
20230911,092400,1646300775,4430,4415,4430,4400,5187
20230911,092300,1623395225,4410,4395,4420,4395,3351
20230911,092200,1608633245,4395,4420,4425,4390,7564
20230911,092100,1575342845,4390,4410,4425,4380,21048
20230911,092000,1482960935,4410,4400,4410,4385,31527
20230911,091900,1344148045,4400,4410,4410,4400,2599
20230911,091800,1332709060,4410,4410,4410,4395,20906
20230911,091700,1240665385,4410,4405,4435,4400,19851
20230911,091600,1153153245,4415,4445,4455,4380,24857
20230911,091500,1043764505,4445,4400,4455,4390,14498
20230911,091400,979728080,4405,4430,4430,4400,24359
20230911,091300,872389240,4415,4450,4450,4415,24765
20230911,091200,762701770,4440,4450,4455,4440,7124
20230911,091100,730988345,4455,4445,4470,4445,9966
20230911,091000,686643445,4445,4485,4485,4430,21612
20230911,090900,590455115,4480,4515,4520,4480,14356
20230911,090800,525836885,4520,4530,4535,4515,7673
20230911,090700,491095525,4535,4555,4565,4535,7785
20230911,090600,455710575,4555,4575,4575,4540,15216
20230911,090500,386312935,4590,4600,4600,4580,6723
20230911,090400,355488750,4595,4585,4615,4580,16476
20230911,090300,279812210,4575,4550,4585,4535,8458
20230911,090200,241238785,4560,4555,4560,4530,13605
20230911,090100,179495795,4555,4570,4570,4540,2152
20230911,090000,169700685,4555,4530,4585,4530,37243