stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230912,190100,5225421360,4085,4085,4085,4085,22146
20230912,190000,5225421360,4085,4085,4085,4085,0
20230912,185900,5225421360,4085,4085,4085,4085,0
20230912,185800,5225421360,4085,4085,4085,4085,0
20230912,185700,5225421360,4085,4085,4085,4085,0
20230912,185600,5225421360,4085,4085,4085,4085,0
20230912,185500,5225421360,4085,4085,4085,4085,0
20230912,185400,5225421360,4085,4085,4085,4085,0
20230912,185300,5225421360,4085,4085,4085,4085,0
20230912,185200,5225421360,4085,4085,4085,4085,0
20230912,185100,5225421360,4085,4085,4085,4085,0
20230912,185000,5225421360,4085,4085,4085,4085,0
20230912,184900,5225421360,4085,4085,4085,4085,0
20230912,184800,5225421360,4085,4085,4085,4085,0
20230912,184700,5225421360,4085,4085,4085,4085,0
20230912,184600,5225421360,4085,4085,4085,4085,0
20230912,184500,5225421360,4085,4085,4085,4085,0
20230912,184400,5225421360,4085,4085,4085,4085,0
20230912,184300,5225421360,4085,4085,4085,4085,0
20230912,184200,5225421360,4085,4085,4085,4085,0
20230912,184100,5225421360,4085,4085,4085,4085,0
20230912,184000,5225421360,4085,4085,4085,4085,0
20230912,183900,5225421360,4085,4085,4085,4085,0
20230912,183800,5225421360,4085,4085,4085,4085,0
20230912,183700,5225421360,4085,4085,4085,4085,0
20230912,183600,5225421360,4085,4085,4085,4085,0
20230912,183500,5225421360,4085,4085,4085,4085,0
20230912,183400,5225421360,4085,4085,4085,4085,0
20230912,183300,5225421360,4085,4085,4085,4085,0
20230912,183200,5225421360,4085,4085,4085,4085,0
20230912,183100,5225421360,4085,4085,4085,4085,22146
20230912,183000,5225421360,4085,4085,4085,4085,0
20230912,182900,5225421360,4085,4085,4085,4085,0
20230912,182800,5225421360,4085,4085,4085,4085,0
20230912,182700,5225421360,4085,4085,4085,4085,0
20230912,182600,5225421360,4085,4085,4085,4085,0
20230912,182500,5225421360,4085,4085,4085,4085,0
20230912,182400,5225421360,4085,4085,4085,4085,0
20230912,182300,5225421360,4085,4085,4085,4085,0
20230912,182200,5225421360,4085,4085,4085,4085,0
20230912,182100,5225421360,4085,4085,4085,4085,0
20230912,182000,5225421360,4085,4085,4085,4085,0
20230912,181900,5225421360,4085,4085,4085,4085,0
20230912,181800,5225421360,4085,4085,4085,4085,0
20230912,181700,5225421360,4085,4085,4085,4085,0
20230912,181600,5225421360,4085,4085,4085,4085,0
20230912,181500,5225421360,4085,4085,4085,4085,0
20230912,181400,5225421360,4085,4085,4085,4085,0
20230912,181300,5225421360,4085,4085,4085,4085,0
20230912,181200,5225421360,4085,4085,4085,4085,0
20230912,181100,5225421360,4085,4085,4085,4085,0
20230912,181000,5225421360,4085,4085,4085,4085,0
20230912,180900,5225421360,4085,4085,4085,4085,0
20230912,180800,5225421360,4085,4085,4085,4085,0
20230912,180700,5225421360,4085,4085,4085,4085,0
20230912,180600,5225421360,4085,4085,4085,4085,0
20230912,180500,5225421360,4085,4085,4085,4085,0
20230912,180400,5225421360,4085,4085,4085,4085,0
20230912,180300,5225421360,4085,4085,4085,4085,0
20230912,180200,5225421360,4085,4085,4085,4085,0
20230912,180100,5225421360,4085,4085,4085,4085,22146
20230912,180000,5225421360,4085,4085,4085,4085,0
20230912,175900,5225421360,4085,4085,4085,4085,0
20230912,175800,5225421360,4085,4085,4085,4085,0
20230912,175700,5225421360,4085,4085,4085,4085,0
20230912,175600,5225421360,4085,4085,4085,4085,0
20230912,175500,5225421360,4085,4085,4085,4085,0
20230912,175400,5225421360,4085,4085,4085,4085,0
20230912,175300,5225421360,4085,4085,4085,4085,0
20230912,175200,5225421360,4085,4085,4085,4085,0
20230912,175100,5225421360,4085,4085,4085,4085,0
20230912,175000,5225421360,4085,4085,4085,4085,0
20230912,174900,5225421360,4085,4085,4085,4085,0
20230912,174800,5225421360,4085,4085,4085,4085,0
20230912,174700,5225421360,4085,4085,4085,4085,0
20230912,174600,5225421360,4085,4085,4085,4085,0
20230912,174500,5225421360,4085,4085,4085,4085,0
20230912,174400,5225421360,4085,4085,4085,4085,0
20230912,174300,5225421360,4085,4085,4085,4085,0
20230912,174200,5225421360,4085,4085,4085,4085,0
20230912,174100,5225421360,4085,4085,4085,4085,0
20230912,174000,5225421360,4085,4085,4085,4085,0
20230912,173900,5225421360,4085,4085,4085,4085,0
20230912,173800,5225421360,4085,4085,4085,4085,0
20230912,173700,5225421360,4085,4085,4085,4085,0
20230912,173600,5225421360,4085,4085,4085,4085,0
20230912,173500,5225421360,4085,4085,4085,4085,0
20230912,173400,5225421360,4085,4085,4085,4085,0
20230912,173300,5225421360,4085,4085,4085,4085,0
20230912,173200,5225421360,4085,4085,4085,4085,0
20230912,173100,5225421360,4085,4085,4085,4085,22146
20230912,173000,5225421360,4085,4085,4085,4085,0
20230912,172900,5225421360,4085,4085,4085,4085,0
20230912,172800,5225421360,4085,4085,4085,4085,0
20230912,172700,5225421360,4085,4085,4085,4085,0
20230912,172600,5225421360,4085,4085,4085,4085,0
20230912,172500,5225421360,4085,4085,4085,4085,0
20230912,172400,5225421360,4085,4085,4085,4085,0
20230912,172300,5225421360,4085,4085,4085,4085,0
20230912,172200,5225421360,4085,4085,4085,4085,0
20230912,172100,5225421360,4085,4085,4085,4085,0
20230912,172000,5225421360,4085,4085,4085,4085,0
20230912,171900,5225421360,4085,4085,4085,4085,0
20230912,171800,5225421360,4085,4085,4085,4085,0
20230912,171700,5225421360,4085,4085,4085,4085,0
20230912,171600,5225421360,4085,4085,4085,4085,0
20230912,171500,5225421360,4085,4085,4085,4085,0
20230912,171400,5225421360,4085,4085,4085,4085,0
20230912,171300,5225421360,4085,4085,4085,4085,0
20230912,171200,5225421360,4085,4085,4085,4085,0
20230912,171100,5225421360,4085,4085,4085,4085,0
20230912,171000,5225421360,4085,4085,4085,4085,0
20230912,170900,5225421360,4085,4085,4085,4085,0
20230912,170800,5225421360,4085,4085,4085,4085,0
20230912,170700,5225421360,4085,4085,4085,4085,0
20230912,170600,5225421360,4085,4085,4085,4085,0
20230912,170500,5225421360,4085,4085,4085,4085,0
20230912,170400,5225421360,4085,4085,4085,4085,0
20230912,170300,5225421360,4085,4085,4085,4085,0
20230912,170200,5225421360,4085,4085,4085,4085,0
20230912,170100,5225421360,4085,4085,4085,4085,22146
20230912,170000,5225421360,4085,4085,4085,4085,0
20230912,165900,5225421360,4085,4085,4085,4085,0
20230912,165800,5225421360,4085,4085,4085,4085,0
20230912,165700,5225421360,4085,4085,4085,4085,0
20230912,165600,5225421360,4085,4085,4085,4085,0
20230912,165500,5225421360,4085,4085,4085,4085,0
20230912,165400,5225421360,4085,4085,4085,4085,0
20230912,165300,5225421360,4085,4085,4085,4085,0
20230912,165200,5225421360,4085,4085,4085,4085,0
20230912,165100,5225421360,4085,4085,4085,4085,0
20230912,165000,5225421360,4085,4085,4085,4085,0
20230912,164900,5225421360,4085,4085,4085,4085,0
20230912,164800,5225421360,4085,4085,4085,4085,0
20230912,164700,5225421360,4085,4085,4085,4085,0
20230912,164600,5225421360,4085,4085,4085,4085,0
20230912,164500,5225421360,4085,4085,4085,4085,0
20230912,164400,5225421360,4085,4085,4085,4085,0
20230912,164300,5225421360,4085,4085,4085,4085,0
20230912,164200,5225421360,4085,4085,4085,4085,0
20230912,164100,5225421360,4085,4085,4085,4085,0
20230912,164000,5225421360,4085,4085,4085,4085,0
20230912,163900,5225421360,4085,4085,4085,4085,0
20230912,163800,5225421360,4085,4085,4085,4085,0
20230912,163700,5225421360,4085,4085,4085,4085,0
20230912,163600,5225421360,4085,4085,4085,4085,0
20230912,163500,5225421360,4085,4085,4085,4085,0
20230912,163400,5225421360,4085,4085,4085,4085,0
20230912,163300,5225421360,4085,4085,4085,4085,0
20230912,163200,5225421360,4085,4085,4085,4085,0
20230912,163100,5225421360,4085,4085,4085,4085,22146
20230912,163000,5225421360,4085,4085,4085,4085,0
20230912,162900,5225421360,4085,4085,4085,4085,0
20230912,162800,5225421360,4085,4085,4085,4085,0
20230912,162700,5225421360,4085,4085,4085,4085,0
20230912,162600,5225421360,4085,4085,4085,4085,0
20230912,162500,5225421360,4085,4085,4085,4085,0
20230912,162400,5225421360,4085,4085,4085,4085,0
20230912,162300,5225421360,4085,4085,4085,4085,0
20230912,162200,5225421360,4085,4085,4085,4085,0
20230912,162100,5225421360,4085,4085,4085,4085,0
20230912,162000,5225421360,4085,4085,4085,4085,0
20230912,161900,5225421360,4085,4085,4085,4085,0
20230912,161800,5225421360,4085,4085,4085,4085,0
20230912,161700,5225421360,4085,4085,4085,4085,0
20230912,161600,5225421360,4085,4085,4085,4085,0
20230912,161500,5225421360,4085,4085,4085,4085,0
20230912,161400,5225421360,4085,4085,4085,4085,0
20230912,161300,5225421360,4085,4085,4085,4085,0
20230912,161200,5225421360,4085,4085,4085,4085,0
20230912,161100,5225421360,4085,4085,4085,4085,0
20230912,161000,5225421360,4085,4085,4085,4085,0
20230912,160900,5225421360,4085,4085,4085,4085,0
20230912,160800,5225421360,4085,4085,4085,4085,0
20230912,160700,5225421360,4085,4085,4085,4085,0
20230912,160600,5225421360,4085,4085,4085,4085,0
20230912,160500,5225421360,4085,4085,4085,4085,0
20230912,160400,5225421360,4085,4085,4085,4085,0
20230912,160300,5225421360,4085,4085,4085,4085,0
20230912,160200,5225421360,4085,4085,4085,4085,0
20230912,160100,5225421360,4085,4085,4085,4085,22146
20230912,160000,5225421360,4085,4085,4085,4085,0
20230912,155900,5225421360,4085,4085,4085,4085,0
20230912,155800,5225421360,4085,4085,4085,4085,0
20230912,155700,5225421360,4085,4085,4085,4085,0
20230912,155600,5225421360,4085,4085,4085,4085,0
20230912,155500,5225421360,4085,4085,4085,4085,0
20230912,155400,5225421360,4085,4085,4085,4085,0
20230912,155300,5225421360,4085,4085,4085,4085,0
20230912,155200,5225421360,4085,4085,4085,4085,0
20230912,155100,5225421360,4085,4085,4085,4085,0
20230912,155000,5225421360,4085,4085,4085,4085,0
20230912,154900,5225421360,4085,4085,4085,4085,0
20230912,154800,5225421360,4085,4085,4085,4085,0
20230912,154700,5225421360,4085,4085,4085,4085,0
20230912,154600,5225421360,4085,4085,4085,4085,0
20230912,154500,5225421360,4085,4085,4085,4085,0
20230912,154400,5225421360,4085,4085,4085,4085,0
20230912,154300,5225421360,4085,4085,4085,4085,0
20230912,154200,5225421360,4085,4085,4085,4085,0
20230912,154100,5225421360,4085,4085,4085,4085,0
20230912,154000,5225421360,4085,4085,4085,4085,0
20230912,153900,5225421360,4085,4085,4085,4085,0
20230912,153800,5225421360,4085,4085,4085,4085,0
20230912,153700,5225421360,4085,4085,4085,4085,0
20230912,153600,5225421360,4085,4085,4085,4085,0
20230912,153500,5225421360,4085,4085,4085,4085,0
20230912,153400,5225421360,4085,4085,4085,4085,0
20230912,153300,5225421360,4085,4085,4085,4085,0
20230912,153200,5225421360,4085,4085,4085,4085,0
20230912,153100,5225421360,4085,4085,4085,4085,22146
20230912,153000,5225421360,4085,4085,4085,4085,22146
20230912,152900,5134954950,4070,4070,4070,4070,0
20230912,152800,5134954950,4070,4070,4070,4070,0
20230912,152700,5134954950,4070,4070,4070,4070,0
20230912,152600,5134954950,4070,4070,4070,4070,0
20230912,152500,5134954950,4070,4070,4070,4070,0
20230912,152400,5134954950,4070,4070,4070,4070,0
20230912,152300,5134954950,4070,4070,4070,4070,0
20230912,152200,5134954950,4070,4070,4070,4070,0
20230912,152100,5134954950,4070,4070,4070,4070,0
20230912,152000,5134954950,4070,4070,4070,4070,0
20230912,151900,5134954950,4070,4075,4075,4055,26905
20230912,151800,5025671360,4075,4080,4080,4070,4324
20230912,151700,5008071815,4075,4080,4080,4075,1001
20230912,151600,5003992140,4080,4070,4080,4060,3956
20230912,151500,4987915505,4080,4065,4080,4065,2276
20230912,151400,4978652080,4070,4065,4070,4065,1779
20230912,151300,4971415140,4065,4065,4070,4065,3812
20230912,151200,4955918715,4065,4070,4075,4065,5973
20230912,151100,4931602280,4070,4070,4070,4070,814
20230912,151000,4928289300,4070,4080,4080,4070,4132
20230912,150900,4911465675,4080,4080,4080,4080,565
20230912,150800,4909160475,4080,4075,4080,4070,7012
20230912,150700,4880603160,4075,4070,4075,4070,1483
20230912,150600,4874563835,4070,4065,4070,4060,1086
20230912,150500,4870150895,4065,4070,4070,4060,5057
20230912,150400,4849600970,4070,4070,4075,4070,1635
20230912,150300,4842945495,4075,4070,4075,4065,2987
20230912,150200,4830788655,4075,4070,4075,4070,1237
20230912,150100,4825748980,4070,4070,4075,4070,581
20230912,150000,4823383890,4075,4075,4075,4075,1199
20230912,145900,4818497965,4075,4075,4075,4070,126
20230912,145800,4817984640,4075,4075,4075,4070,1116
20230912,145700,4813437215,4075,4080,4080,4075,202
20230912,145600,4812613460,4080,4085,4085,4080,1100
20230912,145500,4808124300,4085,4090,4090,4085,1465
20230912,145400,4802138105,4090,4090,4095,4090,905
20230912,145300,4798436190,4090,4085,4090,4080,1271
20230912,145200,4793244160,4080,4080,4080,4075,273
20230912,145100,4792130470,4085,4080,4085,4075,811
20230912,145000,4788821525,4075,4075,4080,4070,5563
20230912,144900,4766152930,4070,4070,4075,4070,7150
20230912,144800,4737051350,4075,4075,4075,4075,1759
20230912,144700,4729883425,4075,4080,4080,4075,931
20230912,144600,4726084955,4085,4085,4085,4080,186
20230912,144500,4725325995,4085,4075,4085,4075,1652
20230912,144400,4718586410,4075,4075,4075,4070,952
20230912,144300,4714708010,4075,4075,4075,4070,516
20230912,144200,4712606810,4075,4075,4075,4075,134
20230912,144100,4712060760,4075,4075,4075,4070,717
20230912,144000,4709139595,4075,4075,4075,4070,1268
20230912,143900,4703973345,4075,4080,4080,4075,3289
20230912,143800,4690569610,4080,4075,4080,4075,2755
20230912,143700,4679341960,4075,4075,4080,4075,1128
20230912,143600,4674745350,4075,4070,4075,4070,1410
20230912,143500,4669000645,4070,4070,4070,4065,264
20230912,143400,4667926530,4065,4070,4070,4065,122
20230912,143300,4667430595,4065,4070,4070,4065,3290
20230912,143200,4654046945,4065,4070,4070,4060,1075
20230912,143100,4649676400,4065,4070,4070,4065,75
20230912,143000,4649371200,4070,4070,4070,4065,639
20230912,142900,4646771105,4070,4065,4070,4065,1458
20230912,142800,4640842395,4070,4070,4070,4065,1722
20230912,142700,4633842315,4070,4070,4070,4065,394
20230912,142600,4632239365,4070,4070,4075,4070,2535
20230912,142500,4621921905,4070,4075,4075,4070,2795
20230912,142400,4610546125,4075,4085,4085,4075,479
20230912,142300,4608593885,4075,4075,4075,4075,1599
20230912,142200,4602077960,4075,4080,4085,4075,78
20230912,142100,4601759735,4085,4080,4085,4075,855
20230912,142000,4598273090,4075,4085,4085,4075,2783
20230912,141900,4586930315,4085,4090,4090,4080,5210
20230912,141800,4565673060,4090,4090,4095,4090,103
20230912,141700,4565251360,4095,4100,4100,4080,782
20230912,141600,4562056530,4100,4095,4100,4095,795
20230912,141500,4558800860,4080,4080,4095,4080,557
20230912,141400,4556527595,4095,4075,4100,4075,5578
20230912,141300,4533709885,4075,4075,4075,4070,2061
20230912,141200,4525317925,4075,4065,4080,4065,810
20230912,141100,4522018175,4065,4070,4075,4065,1412
20230912,141000,4516276930,4080,4070,4085,4070,4479
20230912,140900,4498022575,4070,4075,4080,4070,436
20230912,140800,4496247525,4080,4070,4080,4065,1187
20230912,140700,4491412465,4070,4060,4070,4060,3737
20230912,140600,4476228515,4060,4055,4070,4055,4263
20230912,140500,4458910600,4055,4060,4060,4055,3495
20230912,140400,4444732890,4060,4060,4065,4055,7658
20230912,140300,4413656005,4065,4060,4065,4060,1716
20230912,140200,4406686220,4060,4060,4060,4055,4891
20230912,140100,4386828765,4060,4060,4060,4055,1562
20230912,140000,4380487165,4055,4055,4060,4055,4752
20230912,135900,4361211800,4060,4060,4060,4055,3977
20230912,135800,4345079890,4060,4075,4075,4055,20265
20230912,135700,4262699140,4075,4085,4085,4075,4733
20230912,135600,4243398465,4085,4085,4085,4080,1332
20230912,135500,4237959365,4085,4085,4085,4075,5107
20230912,135400,4217119055,4085,4095,4095,4080,6174
20230912,135300,4191899030,4095,4095,4100,4090,1719
20230912,135200,4184856065,4090,4100,4100,4090,1249
20230912,135100,4179742300,4110,4120,4120,4090,1074
20230912,135000,4175345880,4120,4100,4125,4100,140
20230912,134900,4174768815,4085,4100,4100,4085,5293
20230912,134800,4153108980,4100,4115,4115,4100,4243
20230912,134700,4135701900,4110,4110,4110,4110,1717
20230912,134600,4128645030,4110,4120,4120,4110,3093
20230912,134500,4115920130,4120,4115,4120,4115,5982
20230912,134400,4091277175,4115,4120,4120,4115,494
20230912,134300,4089244185,4120,4120,4120,4115,158
20230912,134200,4088593485,4115,4110,4115,4105,1592
20230912,134100,4082045370,4110,4115,4115,4105,1023
20230912,134000,4077840185,4115,4115,4115,4110,166
20230912,133900,4077157345,4115,4120,4120,4115,11
20230912,133800,4077112050,4100,4120,4125,4100,1555
20230912,133700,4070716800,4120,4125,4125,4120,210
20230912,133600,4069851550,4135,4100,4135,4100,45
20230912,133500,4069667015,4100,4135,4135,4100,171
20230912,133400,4068965555,4095,4100,4140,4095,5697
20230912,133300,4045515780,4120,4120,4120,4095,970
20230912,133200,4041532550,4100,4120,4120,4100,7113
20230912,133100,4012349680,4120,4120,4120,4120,0
20230912,133000,4012349680,4120,4110,4120,4110,1141
20230912,132900,4007657980,4120,4120,4120,4110,781
20230912,132800,4004447260,4110,4120,4120,4110,1524
20230912,132700,3998183550,4120,4120,4120,4110,346
20230912,132600,3996759740,4115,4115,4120,4115,721
20230912,132500,3993792570,4110,4105,4110,4105,478
20230912,132400,3991829980,4105,4105,4105,4105,651
20230912,132300,3989157625,4110,4125,4125,4110,2338
20230912,132200,3979536710,4120,4110,4125,4100,5916
20230912,132100,3955268035,4110,4120,4125,4110,648
20230912,132000,3952604515,4125,4125,4125,4125,0
20230912,131900,3952604515,4125,4125,4125,4125,57
20230912,131800,3952369390,4110,4115,4115,4110,240
20230912,131700,3951382985,4125,4120,4125,4120,2
20230912,131600,3951374740,4100,4120,4120,4100,5950
20230912,131500,3926937185,4135,4135,4140,4135,42
20230912,131400,3926763455,4140,4120,4140,4115,729
20230912,131300,3923762625,4120,4135,4135,4120,484
20230912,131200,3921762545,4145,4115,4145,4115,1184
20230912,131100,3916860580,4120,4120,4120,4115,1000
20230912,131000,3912742125,4125,4125,4125,4125,400
20230912,130900,3911092125,4125,4125,4125,4125,192
20230912,130800,3910300125,4125,4130,4130,4125,948
20230912,130700,3906386195,4130,4155,4155,4130,2309
20230912,130600,3896813070,4155,4170,4170,4155,1115
20230912,130500,3892178820,4170,4170,4170,4160,1896
20230912,130400,3884280930,4170,4160,4175,4160,3029
20230912,130300,3871660625,4155,4155,4165,4155,1198
20230912,130200,3866677910,4155,4145,4155,4145,14318
20230912,130100,3807254445,4140,4150,4150,4140,936
20230912,130000,3803375845,4150,4140,4150,4140,2140
20230912,125900,3794496680,4145,4115,4145,4115,6468
20230912,125800,3767761540,4115,4115,4115,4115,2
20230912,125700,3767753310,4115,4110,4115,4100,2878
20230912,125600,3755940705,4110,4110,4110,4110,360
20230912,125500,3754461105,4110,4110,4110,4110,464
20230912,125400,3752554065,4110,4120,4120,4110,1171
20230912,125300,3747735875,4120,4120,4120,4120,43
20230912,125200,3747558715,4125,4125,4125,4120,170
20230912,125100,3746857965,4120,4125,4125,4120,1184
20230912,125000,3741974465,4125,4125,4130,4125,355
20230912,124900,3740510085,4125,4125,4130,4125,976
20230912,124800,3736483580,4130,4120,4130,4120,919
20230912,124700,3732697290,4120,4120,4120,4115,129
20230912,124600,3732165960,4120,4120,4120,4115,204
20230912,124500,3731325925,4100,4115,4115,4100,2202
20230912,124400,3722278030,4115,4115,4115,4115,226
20230912,124300,3721348040,4115,4115,4115,4115,3825
20230912,124200,3705608165,4115,4115,4120,4115,2827
20230912,124100,3693964880,4120,4115,4120,4115,1980
20230912,124000,3685817055,4105,4100,4105,4095,1086
20230912,123900,3681360925,4085,4095,4095,4085,6884
20230912,123800,3653208650,4100,4095,4100,4095,1759
20230912,123700,3646004405,4100,4105,4105,4100,2525
20230912,123600,3635651715,4105,4105,4105,4105,62
20230912,123500,3635397205,4100,4100,4105,4100,41
20230912,123400,3635229055,4100,4095,4100,4095,166
20230912,123300,3634548955,4095,4100,4100,4095,272
20230912,123200,3633434715,4100,4100,4100,4100,36
20230912,123100,3633287115,4100,4100,4100,4100,514
20230912,123000,3631179715,4100,4100,4100,4100,1138
20230912,122900,3626513915,4100,4100,4100,4100,301
20230912,122800,3625279815,4100,4100,4100,4095,2123
20230912,122700,3616582270,4100,4100,4100,4095,1120
20230912,122600,3611990320,4100,4100,4100,4100,862
20230912,122500,3608456120,4100,4100,4100,4100,1171
20230912,122400,3603655020,4100,4105,4105,4095,3336
20230912,122300,3589978050,4105,4110,4110,4105,1467
20230912,122200,3583955765,4110,4100,4110,4100,3007
20230912,122100,3571609115,4100,4105,4120,4100,2235
20230912,122000,3562435175,4105,4110,4120,4105,1911
20230912,121900,3554587970,4120,4110,4120,4105,503
20230912,121800,3552522435,4105,4125,4125,4105,1285
20230912,121700,3547243510,4125,4100,4125,4100,109
20230912,121600,3546794930,4100,4105,4105,4100,400
20230912,121500,3545153400,4105,4125,4125,4105,1509
20230912,121400,3538958890,4125,4125,4125,4100,921
20230912,121300,3535173525,4120,4110,4120,4110,491
20230912,121200,3533154965,4105,4105,4105,4105,212
20230912,121100,3532284705,4105,4100,4105,4100,69
20230912,121000,3532001510,4100,4105,4105,4100,554
20230912,120900,3529728065,4105,4120,4125,4105,1096
20230912,120800,3525223845,4120,4125,4125,4110,195
20230912,120700,3524420065,4110,4105,4110,4105,3265
20230912,120600,3511001275,4110,4100,4115,4100,155
20230912,120500,3510365220,4100,4115,4115,4100,23133
20230912,120400,3415394615,4125,4125,4125,4125,11
20230912,120300,3415349240,4115,4125,4125,4115,313
20230912,120200,3414060750,4120,4125,4125,4120,412
20230912,120100,3412363055,4125,4130,4130,4125,170
20230912,120000,3411661760,4130,4145,4145,4130,335
20230912,115900,3410276720,4145,4145,4150,4145,171
20230912,115800,3409567405,4145,4140,4150,4140,198
20230912,115700,3408746980,4135,4150,4150,4135,694
20230912,115600,3405872385,4140,4150,4150,4140,2242
20230912,115500,3396588955,4150,4130,4150,4130,18361
20230912,115400,3320453640,4130,4115,4130,4115,5347
20230912,115300,3298420410,4115,4115,4115,4105,2272
20230912,115200,3289077100,4115,4110,4115,4105,2131
20230912,115100,3280318920,4110,4110,4110,4110,124
20230912,115000,3279809280,4100,4100,4100,4100,101
20230912,114900,3279395180,4100,4100,4100,4100,51
20230912,114800,3279186080,4100,4100,4100,4100,510
20230912,114700,3277095080,4100,4100,4110,4100,112
20230912,114600,3276635860,4100,4100,4105,4090,534
20230912,114500,3274448980,4100,4105,4110,4095,9127
20230912,114400,3237033830,4110,4110,4110,4110,179
20230912,114300,3236298140,4100,4100,4100,4100,428
20230912,114200,3234543340,4100,4100,4100,4100,81
20230912,114100,3234211240,4095,4095,4095,4095,865
20230912,114000,3230669065,4100,4100,4100,4095,296
20230912,113900,3229456620,4100,4100,4100,4100,323
20230912,113800,3228132320,4100,4100,4100,4100,153
20230912,113700,3227505020,4100,4100,4100,4095,1146
20230912,113600,3222806590,4095,4095,4100,4095,2547
20230912,113500,3212373105,4095,4095,4095,4095,0
20230912,113400,3212373105,4095,4100,4100,4095,332
20230912,113300,3211012870,4100,4105,4105,4100,1347
20230912,113200,3205490165,4100,4105,4105,4100,854
20230912,113100,3201986265,4100,4100,4100,4100,100
20230912,113000,3201576265,4100,4110,4110,4095,5491
20230912,112900,3179049540,4110,4110,4110,4110,301
20230912,112800,3177812430,4110,4110,4115,4110,854
20230912,112700,3174302485,4110,4110,4110,4105,2529
20230912,112600,3163912610,4110,4110,4110,4110,1175
20230912,112500,3159083360,4110,4110,4110,4100,903
20230912,112400,3155379430,4110,4110,4110,4110,610
20230912,112300,3152872330,4110,4120,4125,4110,6165
20230912,112200,3127494585,4120,4115,4120,4115,549
20230912,112100,3125235445,4115,4110,4115,4105,2348
20230912,112000,3115575010,4115,4100,4115,4100,2557
20230912,111900,3105066585,4100,4100,4100,4095,2346
20230912,111800,3095448085,4100,4095,4100,4085,2222
20230912,111700,3086357690,4095,4110,4110,4095,1688
20230912,111600,3079435340,4090,4105,4105,4090,20000
20230912,111500,2997586815,4115,4115,4115,4115,34
20230912,111400,2997446905,4115,4120,4120,4105,595
20230912,111300,2994999310,4120,4120,4125,4105,1000
20230912,111200,2990891150,4110,4100,4125,4100,777
20230912,111100,2987704230,4100,4125,4125,4100,2682
20230912,111000,2976674170,4110,4120,4125,4105,1183
20230912,110900,2971811415,4110,4095,4110,4090,13176
20230912,110800,2917786205,4090,4095,4095,4090,2163
20230912,110700,2908931040,4095,4095,4100,4095,2047
20230912,110600,2900542600,4095,4095,4095,4095,126
20230912,110500,2900026630,4090,4095,4095,4090,1872
20230912,110400,2892367245,4095,4100,4100,4095,905
20230912,110300,2888660945,4100,4100,4100,4100,2560
20230912,110200,2878164945,4100,4100,4110,4100,1258
20230912,110100,2873002290,4105,4100,4105,4095,3991
20230912,110000,2856634185,4070,4090,4095,4070,2849
20230912,105900,2844998895,4090,4090,4095,4075,6719
20230912,105800,2817587130,4095,4080,4095,4080,3025
20230912,105700,2805238245,4095,4090,4095,4075,1840
20230912,105600,2797722660,4095,4095,4100,4095,168
20230912,105500,2797034685,4105,4105,4105,4085,608
20230912,105400,2794550585,4110,4095,4110,4050,29285
20230912,105300,2675169625,4090,4100,4100,4090,8565
20230912,105200,2640117515,4095,4105,4105,4095,8313
20230912,105100,2606033840,4105,4110,4110,4105,1099
20230912,105000,2601522190,4110,4105,4110,4100,1014
20230912,104900,2597359365,4105,4105,4110,4100,12145
20230912,104800,2547523875,4110,4115,4115,4105,7890
20230912,104700,2515091060,4130,4115,4130,4110,2436
20230912,104600,2505072675,4115,4120,4125,4110,11664
20230912,104500,2457095825,4120,4120,4125,4115,5229
20230912,104400,2435559685,4125,4135,4140,4125,497
20230912,104300,2433507115,4135,4125,4135,4125,1054
20230912,104200,2429158890,4125,4130,4135,4125,979
20230912,104100,2425119005,4130,4135,4135,4130,162
20230912,104000,2424449740,4135,4130,4135,4125,421
20230912,103900,2422713015,4130,4125,4135,4125,223
20230912,103800,2421792165,4125,4125,4130,4120,1344
20230912,103700,2416248455,4120,4125,4130,4120,1849
20230912,103600,2408621625,4125,4130,4130,4125,551
20230912,103500,2406348545,4125,4135,4135,4125,2849
20230912,103400,2394576145,4140,4145,4150,4135,1363
20230912,103300,2388929660,4150,4150,4150,4145,465
20230912,103200,2387000215,4155,4150,4155,4150,2556
20230912,103100,2376392670,4150,4150,4150,4145,426
20230912,103000,2374624945,4150,4155,4155,4150,531
20230912,102900,2372421045,4150,4140,4150,4140,3710
20230912,102800,2357028245,4135,4135,4135,4130,456
20230912,102700,2355144275,4130,4130,4130,4130,2053
20230912,102600,2346665385,4130,4125,4130,4125,2191
20230912,102500,2337618480,4130,4125,4130,4125,2277
20230912,102400,2328218995,4130,4125,4130,4125,715
20230912,102300,2325268520,4125,4130,4130,4120,774
20230912,102200,2322077150,4120,4120,4130,4120,2356
20230912,102100,2312360965,4120,4120,4120,4120,1025
20230912,102000,2308137965,4120,4120,4125,4120,1200
20230912,101900,2303193895,4140,4140,4140,4120,2574
20230912,101800,2292577365,4140,4130,4140,4130,645
20230912,101700,2289913365,4130,4130,4135,4130,587
20230912,101600,2287489035,4130,4140,4140,4125,3188
20230912,101500,2274336185,4140,4135,4140,4125,4066
20230912,101400,2257541500,4135,4135,4145,4135,3974
20230912,101300,2241108030,4135,4145,4145,4135,4871
20230912,101200,2220956040,4140,4140,4145,4135,2282
20230912,101100,2211509165,4140,4155,4155,4140,4072
20230912,101000,2194615880,4155,4155,4155,4155,106
20230912,100900,2194175450,4150,4155,4155,4150,3693
20230912,100800,2178845670,4155,4155,4155,4150,1054
20230912,100700,2174468075,4155,4170,4170,4155,741
20230912,100600,2171385000,4170,4165,4170,4165,1435
20230912,100500,2165402560,4165,4170,4175,4160,3602
20230912,100400,2150398040,4170,4180,4180,4170,1681
20230912,100300,2143386095,4180,4175,4180,4175,6757
20230912,100200,2115142015,4170,4165,4170,4160,3716
20230912,100100,2099651955,4165,4155,4170,4155,8850
20230912,100000,2062762460,4155,4150,4170,4140,4772
20230912,095900,2042920875,4150,4140,4155,4140,7973
20230912,095800,2009845285,4135,4120,4135,4120,9993
20230912,095700,1968544285,4120,4120,4120,4110,14377
20230912,095600,1909347415,4120,4130,4130,4120,2184
20230912,095500,1900335075,4125,4115,4130,4110,8551
20230912,095400,1865077915,4110,4120,4125,4110,8390
20230912,095300,1830531250,4120,4135,4135,4120,11144
20230912,095200,1784539095,4130,4145,4150,4130,7419
20230912,095100,1753849155,4140,4155,4160,4140,17557
20230912,095000,1680979095,4155,4155,4160,4155,3776
20230912,094900,1665289465,4155,4160,4165,4155,9514
20230912,094800,1625729890,4170,4155,4170,4155,6404
20230912,094700,1599102055,4155,4170,4170,4155,8684
20230912,094600,1562953620,4170,4180,4180,4170,5207
20230912,094500,1541238290,4185,4190,4190,4165,22440
20230912,094400,1447525550,4195,4200,4200,4185,1224
20230912,094300,1442389560,4185,4200,4200,4185,13854
20230912,094200,1384318840,4200,4205,4205,4200,1268
20230912,094100,1378991550,4200,4200,4205,4200,4054
20230912,094000,1361964245,4200,4200,4200,4200,1093
20230912,093900,1357373645,4195,4205,4205,4190,3568
20230912,093800,1342419810,4190,4195,4200,4190,3537
20230912,093700,1327577765,4195,4200,4200,4185,4980
20230912,093600,1306707585,4195,4195,4200,4190,3026
20230912,093500,1294017510,4210,4195,4210,4190,7481
20230912,093400,1262665185,4195,4210,4215,4195,7106
20230912,093300,1232841170,4210,4210,4210,4205,2316
20230912,093200,1223100370,4210,4210,4215,4205,125
20230912,093100,1222574385,4205,4205,4210,4200,2555
20230912,093000,1211833090,4215,4210,4220,4205,2477
20230912,092900,1201412415,4210,4210,4220,4205,4184
20230912,092800,1183814615,4225,4225,4225,4220,1238
20230912,092700,1178587735,4225,4220,4225,4220,3822
20230912,092600,1162458045,4220,4205,4220,4205,1829
20230912,092500,1154756665,4225,4220,4225,4205,2630
20230912,092400,1143659835,4220,4215,4220,4200,4163
20230912,092300,1126103720,4215,4195,4215,4190,7814
20230912,092200,1093293820,4195,4200,4200,4190,5160
20230912,092100,1071662050,4200,4195,4200,4190,1544
20230912,092000,1065188145,4195,4195,4200,4185,8523
20230912,091900,1029453080,4195,4220,4220,4195,17034
20230912,091800,957832540,4220,4225,4225,4215,4397
20230912,091700,939272740,4225,4220,4225,4220,1537
20230912,091600,932786495,4220,4215,4220,4210,5037
20230912,091500,911571930,4215,4260,4260,4215,10383
20230912,091400,867689310,4235,4250,4270,4230,8306
20230912,091300,832408520,4255,4270,4270,4255,8885
20230912,091200,794554230,4280,4255,4300,4250,19766
20230912,091100,710052495,4255,4250,4260,4235,3210
20230912,091000,696395460,4250,4250,4265,4230,7316
20230912,090900,665272300,4255,4250,4260,4245,4902
20230912,090800,644430420,4255,4240,4255,4225,9211
20230912,090700,605285585,4240,4210,4240,4210,10128
20230912,090600,562491775,4210,4225,4225,4210,1467
20230912,090500,556311475,4200,4180,4225,4165,42174
20230912,090400,379668855,4180,4195,4195,4165,16586
20230912,090300,310339715,4195,4220,4220,4170,24369
20230912,090200,207974505,4220,4230,4230,4220,9733
20230912,090100,166855790,4230,4245,4245,4220,15233
20230912,090000,102466670,4245,4245,4250,4220,24158