stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230913,190100,5113484385,3915,3915,3915,3915,29701
20230913,190000,5113484385,3915,3915,3915,3915,0
20230913,185900,5113484385,3915,3915,3915,3915,0
20230913,185800,5113484385,3915,3915,3915,3915,0
20230913,185700,5113484385,3915,3915,3915,3915,0
20230913,185600,5113484385,3915,3915,3915,3915,0
20230913,185500,5113484385,3915,3915,3915,3915,0
20230913,185400,5113484385,3915,3915,3915,3915,0
20230913,185300,5113484385,3915,3915,3915,3915,0
20230913,185200,5113484385,3915,3915,3915,3915,0
20230913,185100,5113484385,3915,3915,3915,3915,0
20230913,185000,5113484385,3915,3915,3915,3915,0
20230913,184900,5113484385,3915,3915,3915,3915,0
20230913,184800,5113484385,3915,3915,3915,3915,0
20230913,184700,5113484385,3915,3915,3915,3915,0
20230913,184600,5113484385,3915,3915,3915,3915,0
20230913,184500,5113484385,3915,3915,3915,3915,0
20230913,184400,5113484385,3915,3915,3915,3915,0
20230913,184300,5113484385,3915,3915,3915,3915,0
20230913,184200,5113484385,3915,3915,3915,3915,0
20230913,184100,5113484385,3915,3915,3915,3915,0
20230913,184000,5113484385,3915,3915,3915,3915,0
20230913,183900,5113484385,3915,3915,3915,3915,0
20230913,183800,5113484385,3915,3915,3915,3915,0
20230913,183700,5113484385,3915,3915,3915,3915,0
20230913,183600,5113484385,3915,3915,3915,3915,0
20230913,183500,5113484385,3915,3915,3915,3915,0
20230913,183400,5113484385,3915,3915,3915,3915,0
20230913,183300,5113484385,3915,3915,3915,3915,0
20230913,183200,5113484385,3915,3915,3915,3915,0
20230913,183100,5113484385,3915,3915,3915,3915,29701
20230913,183000,5113484385,3915,3915,3915,3915,0
20230913,182900,5113484385,3915,3915,3915,3915,0
20230913,182800,5113484385,3915,3915,3915,3915,0
20230913,182700,5113484385,3915,3915,3915,3915,0
20230913,182600,5113484385,3915,3915,3915,3915,0
20230913,182500,5113484385,3915,3915,3915,3915,0
20230913,182400,5113484385,3915,3915,3915,3915,0
20230913,182300,5113484385,3915,3915,3915,3915,0
20230913,182200,5113484385,3915,3915,3915,3915,0
20230913,182100,5113484385,3915,3915,3915,3915,0
20230913,182000,5113484385,3915,3915,3915,3915,0
20230913,181900,5113484385,3915,3915,3915,3915,0
20230913,181800,5113484385,3915,3915,3915,3915,0
20230913,181700,5113484385,3915,3915,3915,3915,0
20230913,181600,5113484385,3915,3915,3915,3915,0
20230913,181500,5113484385,3915,3915,3915,3915,0
20230913,181400,5113484385,3915,3915,3915,3915,0
20230913,181300,5113484385,3915,3915,3915,3915,0
20230913,181200,5113484385,3915,3915,3915,3915,0
20230913,181100,5113484385,3915,3915,3915,3915,0
20230913,181000,5113484385,3915,3915,3915,3915,0
20230913,180900,5113484385,3915,3915,3915,3915,0
20230913,180800,5113484385,3915,3915,3915,3915,0
20230913,180700,5113484385,3915,3915,3915,3915,0
20230913,180600,5113484385,3915,3915,3915,3915,0
20230913,180500,5113484385,3915,3915,3915,3915,0
20230913,180400,5113484385,3915,3915,3915,3915,0
20230913,180300,5113484385,3915,3915,3915,3915,0
20230913,180200,5113484385,3915,3915,3915,3915,0
20230913,180100,5113484385,3915,3915,3915,3915,29701
20230913,180000,5113484385,3915,3915,3915,3915,0
20230913,175900,5113484385,3915,3915,3915,3915,0
20230913,175800,5113484385,3915,3915,3915,3915,0
20230913,175700,5113484385,3915,3915,3915,3915,0
20230913,175600,5113484385,3915,3915,3915,3915,0
20230913,175500,5113484385,3915,3915,3915,3915,0
20230913,175400,5113484385,3915,3915,3915,3915,0
20230913,175300,5113484385,3915,3915,3915,3915,0
20230913,175200,5113484385,3915,3915,3915,3915,0
20230913,175100,5113484385,3915,3915,3915,3915,0
20230913,175000,5113484385,3915,3915,3915,3915,0
20230913,174900,5113484385,3915,3915,3915,3915,0
20230913,174800,5113484385,3915,3915,3915,3915,0
20230913,174700,5113484385,3915,3915,3915,3915,0
20230913,174600,5113484385,3915,3915,3915,3915,0
20230913,174500,5113484385,3915,3915,3915,3915,0
20230913,174400,5113484385,3915,3915,3915,3915,0
20230913,174300,5113484385,3915,3915,3915,3915,0
20230913,174200,5113484385,3915,3915,3915,3915,0
20230913,174100,5113484385,3915,3915,3915,3915,0
20230913,174000,5113484385,3915,3915,3915,3915,0
20230913,173900,5113484385,3915,3915,3915,3915,0
20230913,173800,5113484385,3915,3915,3915,3915,0
20230913,173700,5113484385,3915,3915,3915,3915,0
20230913,173600,5113484385,3915,3915,3915,3915,0
20230913,173500,5113484385,3915,3915,3915,3915,0
20230913,173400,5113484385,3915,3915,3915,3915,0
20230913,173300,5113484385,3915,3915,3915,3915,0
20230913,173200,5113484385,3915,3915,3915,3915,0
20230913,173100,5113484385,3915,3915,3915,3915,29701
20230913,173000,5113484385,3915,3915,3915,3915,0
20230913,172900,5113484385,3915,3915,3915,3915,0
20230913,172800,5113484385,3915,3915,3915,3915,0
20230913,172700,5113484385,3915,3915,3915,3915,0
20230913,172600,5113484385,3915,3915,3915,3915,0
20230913,172500,5113484385,3915,3915,3915,3915,0
20230913,172400,5113484385,3915,3915,3915,3915,0
20230913,172300,5113484385,3915,3915,3915,3915,0
20230913,172200,5113484385,3915,3915,3915,3915,0
20230913,172100,5113484385,3915,3915,3915,3915,0
20230913,172000,5113484385,3915,3915,3915,3915,0
20230913,171900,5113484385,3915,3915,3915,3915,0
20230913,171800,5113484385,3915,3915,3915,3915,0
20230913,171700,5113484385,3915,3915,3915,3915,0
20230913,171600,5113484385,3915,3915,3915,3915,0
20230913,171500,5113484385,3915,3915,3915,3915,0
20230913,171400,5113484385,3915,3915,3915,3915,0
20230913,171300,5113484385,3915,3915,3915,3915,0
20230913,171200,5113484385,3915,3915,3915,3915,0
20230913,171100,5113484385,3915,3915,3915,3915,0
20230913,171000,5113484385,3915,3915,3915,3915,0
20230913,170900,5113484385,3915,3915,3915,3915,0
20230913,170800,5113484385,3915,3915,3915,3915,0
20230913,170700,5113484385,3915,3915,3915,3915,0
20230913,170600,5113484385,3915,3915,3915,3915,0
20230913,170500,5113484385,3915,3915,3915,3915,0
20230913,170400,5113484385,3915,3915,3915,3915,0
20230913,170300,5113484385,3915,3915,3915,3915,0
20230913,170200,5113484385,3915,3915,3915,3915,0
20230913,170100,5113484385,3915,3915,3915,3915,29701
20230913,170000,5113484385,3915,3915,3915,3915,0
20230913,165900,5113484385,3915,3915,3915,3915,0
20230913,165800,5113484385,3915,3915,3915,3915,0
20230913,165700,5113484385,3915,3915,3915,3915,0
20230913,165600,5113484385,3915,3915,3915,3915,0
20230913,165500,5113484385,3915,3915,3915,3915,0
20230913,165400,5113484385,3915,3915,3915,3915,0
20230913,165300,5113484385,3915,3915,3915,3915,0
20230913,165200,5113484385,3915,3915,3915,3915,0
20230913,165100,5113484385,3915,3915,3915,3915,0
20230913,165000,5113484385,3915,3915,3915,3915,0
20230913,164900,5113484385,3915,3915,3915,3915,0
20230913,164800,5113484385,3915,3915,3915,3915,0
20230913,164700,5113484385,3915,3915,3915,3915,0
20230913,164600,5113484385,3915,3915,3915,3915,0
20230913,164500,5113484385,3915,3915,3915,3915,0
20230913,164400,5113484385,3915,3915,3915,3915,0
20230913,164300,5113484385,3915,3915,3915,3915,0
20230913,164200,5113484385,3915,3915,3915,3915,0
20230913,164100,5113484385,3915,3915,3915,3915,0
20230913,164000,5113484385,3915,3915,3915,3915,0
20230913,163900,5113484385,3915,3915,3915,3915,0
20230913,163800,5113484385,3915,3915,3915,3915,0
20230913,163700,5113484385,3915,3915,3915,3915,0
20230913,163600,5113484385,3915,3915,3915,3915,0
20230913,163500,5113484385,3915,3915,3915,3915,0
20230913,163400,5113484385,3915,3915,3915,3915,0
20230913,163300,5113484385,3915,3915,3915,3915,0
20230913,163200,5113484385,3915,3915,3915,3915,0
20230913,163100,5113484385,3915,3915,3915,3915,29701
20230913,163000,5113484385,3915,3915,3915,3915,0
20230913,162900,5113484385,3915,3915,3915,3915,0
20230913,162800,5113484385,3915,3915,3915,3915,0
20230913,162700,5113484385,3915,3915,3915,3915,0
20230913,162600,5113484385,3915,3915,3915,3915,0
20230913,162500,5113484385,3915,3915,3915,3915,0
20230913,162400,5113484385,3915,3915,3915,3915,0
20230913,162300,5113484385,3915,3915,3915,3915,0
20230913,162200,5113484385,3915,3915,3915,3915,0
20230913,162100,5113484385,3915,3915,3915,3915,0
20230913,162000,5113484385,3915,3915,3915,3915,0
20230913,161900,5113484385,3915,3915,3915,3915,0
20230913,161800,5113484385,3915,3915,3915,3915,0
20230913,161700,5113484385,3915,3915,3915,3915,0
20230913,161600,5113484385,3915,3915,3915,3915,0
20230913,161500,5113484385,3915,3915,3915,3915,0
20230913,161400,5113484385,3915,3915,3915,3915,0
20230913,161300,5113484385,3915,3915,3915,3915,0
20230913,161200,5113484385,3915,3915,3915,3915,0
20230913,161100,5113484385,3915,3915,3915,3915,0
20230913,161000,5113484385,3915,3915,3915,3915,0
20230913,160900,5113484385,3915,3915,3915,3915,0
20230913,160800,5113484385,3915,3915,3915,3915,0
20230913,160700,5113484385,3915,3915,3915,3915,0
20230913,160600,5113484385,3915,3915,3915,3915,0
20230913,160500,5113484385,3915,3915,3915,3915,0
20230913,160400,5113484385,3915,3915,3915,3915,0
20230913,160300,5113484385,3915,3915,3915,3915,0
20230913,160200,5113484385,3915,3915,3915,3915,0
20230913,160100,5113484385,3915,3915,3915,3915,29701
20230913,160000,5113484385,3915,3915,3915,3915,0
20230913,155900,5113484385,3915,3915,3915,3915,0
20230913,155800,5113484385,3915,3915,3915,3915,0
20230913,155700,5113484385,3915,3915,3915,3915,0
20230913,155600,5113484385,3915,3915,3915,3915,0
20230913,155500,5113484385,3915,3915,3915,3915,0
20230913,155400,5113484385,3915,3915,3915,3915,0
20230913,155300,5113484385,3915,3915,3915,3915,0
20230913,155200,5113484385,3915,3915,3915,3915,0
20230913,155100,5113484385,3915,3915,3915,3915,0
20230913,155000,5113484385,3915,3915,3915,3915,0
20230913,154900,5113484385,3915,3915,3915,3915,0
20230913,154800,5113484385,3915,3915,3915,3915,0
20230913,154700,5113484385,3915,3915,3915,3915,0
20230913,154600,5113484385,3915,3915,3915,3915,0
20230913,154500,5113484385,3915,3915,3915,3915,0
20230913,154400,5113484385,3915,3915,3915,3915,0
20230913,154300,5113484385,3915,3915,3915,3915,0
20230913,154200,5113484385,3915,3915,3915,3915,0
20230913,154100,5113484385,3915,3915,3915,3915,0
20230913,154000,5113484385,3915,3915,3915,3915,0
20230913,153900,5113484385,3915,3915,3915,3915,0
20230913,153800,5113484385,3915,3915,3915,3915,0
20230913,153700,5113484385,3915,3915,3915,3915,0
20230913,153600,5113484385,3915,3915,3915,3915,0
20230913,153500,5113484385,3915,3915,3915,3915,0
20230913,153400,5113484385,3915,3915,3915,3915,0
20230913,153300,5113484385,3915,3915,3915,3915,0
20230913,153200,5113484385,3915,3915,3915,3915,0
20230913,153100,5113484385,3915,3915,3915,3915,29701
20230913,153000,5113484385,3915,3915,3915,3915,29701
20230913,152900,4997204970,3930,3930,3930,3930,0
20230913,152800,4997204970,3930,3930,3930,3930,0
20230913,152700,4997204970,3930,3930,3930,3930,0
20230913,152600,4997204970,3930,3930,3930,3930,0
20230913,152500,4997204970,3930,3930,3930,3930,0
20230913,152400,4997204970,3930,3930,3930,3930,0
20230913,152300,4997204970,3930,3930,3930,3930,0
20230913,152200,4997204970,3930,3930,3930,3930,0
20230913,152100,4997204970,3930,3930,3930,3930,0
20230913,152000,4997204970,3930,3930,3930,3930,0
20230913,151900,4997204970,3930,3925,3930,3920,9305
20230913,151800,4960721245,3930,3920,3930,3915,5554
20230913,151700,4938953745,3920,3925,3930,3920,8281
20230913,151600,4906468805,3925,3935,3935,3925,2575
20230913,151500,4896352615,3930,3930,3930,3930,2891
20230913,151400,4884990985,3935,3930,3940,3930,546
20230913,151300,4882842865,3930,3935,3940,3930,1156
20230913,151200,4878297545,3935,3935,3935,3930,1133
20230913,151100,4873842550,3940,3940,3940,3935,1110
20230913,151000,4869469155,3945,3940,3945,3940,1072
20230913,150900,4865245170,3945,3945,3945,3940,1893
20230913,150800,4857781285,3945,3940,3945,3940,268
20230913,150700,4856725305,3940,3940,3945,3940,3570
20230913,150600,4842659205,3945,3940,3945,3935,116
20230913,150500,4842202415,3940,3940,3940,3935,805
20230913,150400,4839034505,3935,3940,3945,3935,671
20230913,150300,4836393660,3935,3935,3935,3935,2110
20230913,150200,4828090810,3935,3935,3935,3935,1271
20230913,150100,4823089425,3935,3930,3935,3930,1163
20230913,150000,4818518105,3930,3935,3935,3930,1735
20230913,145900,4811699185,3935,3930,3935,3925,841
20230913,145800,4808397045,3930,3930,3930,3925,217
20230913,145700,4807544485,3930,3920,3930,3920,2378
20230913,145600,4798206910,3920,3920,3930,3920,6924
20230913,145500,4771061660,3920,3920,3920,3915,1020
20230913,145400,4767063385,3920,3915,3920,3910,8344
20230913,145300,4734372575,3915,3920,3920,3915,4578
20230913,145200,4716448490,3910,3920,3925,3910,2368
20230913,145100,4707175660,3925,3925,3925,3925,211
20230913,145000,4706347485,3925,3925,3925,3920,2148
20230913,144900,4697926760,3930,3930,3930,3910,6672
20230913,144800,4671806200,3920,3930,3930,3915,5535
20230913,144700,4650108790,3930,3925,3930,3925,794
20230913,144600,4646989630,3925,3925,3930,3925,1265
20230913,144500,4642023500,3925,3925,3930,3920,3506
20230913,144400,4628275575,3925,3930,3930,3925,29
20230913,144300,4628161610,3930,3920,3930,3920,4188
20230913,144200,4611740245,3920,3930,3930,3920,3272
20230913,144100,4598907020,3935,3930,3935,3925,4312
20230913,144000,4581974585,3930,3930,3930,3925,305
20230913,143900,4580776120,3930,3950,3950,3930,10781
20230913,143800,4538336305,3950,3950,3950,3950,186
20230913,143700,4537601605,3950,3935,3950,3935,272
20230913,143600,4536530810,3930,3930,3955,3930,5495
20230913,143500,4514889460,3930,3935,3935,3930,7183
20230913,143400,4486652755,3935,3940,3940,3930,13264
20230913,143300,4434502140,3940,3940,3940,3935,1547
20230913,143200,4428410115,3940,3940,3945,3940,1729
20230913,143100,4421597135,3940,3940,3940,3935,1170
20230913,143000,4416990170,3940,3940,3940,3935,2076
20230913,142900,4408818195,3945,3945,3950,3935,10273
20230913,142800,4368337130,3950,3950,3955,3945,3291
20230913,142700,4355336085,3950,3955,3955,3945,8179
20230913,142600,4323042935,3955,3955,3955,3955,177
20230913,142500,4322342900,3955,3955,3955,3955,1705
20230913,142400,4315599625,3950,3955,3955,3950,115
20230913,142300,4315145300,3955,3955,3955,3955,107
20230913,142200,4314722115,3950,3955,3955,3950,1216
20230913,142100,4309917850,3955,3955,3955,3950,803
20230913,142000,4306742365,3955,3955,3955,3955,310
20230913,141900,4305516315,3950,3950,3960,3950,1091
20230913,141800,4301206855,3955,3955,3955,3950,1774
20230913,141700,4294196560,3955,3955,3960,3955,484
20230913,141600,4292282335,3955,3955,3955,3955,1409
20230913,141500,4286709740,3955,3955,3960,3955,310
20230913,141400,4285482935,3955,3960,3960,3955,2
20230913,141300,4285475020,3960,3950,3960,3950,1106
20230913,141200,4281106260,3950,3960,3960,3950,4412
20230913,141100,4263678705,3960,3965,3965,3960,5
20230913,141000,4263658900,3950,3950,3970,3945,2832
20230913,140900,4252475270,3945,3970,3970,3945,565
20230913,140800,4250245845,3970,3975,3975,3950,39298
20230913,140700,4094855595,3970,3975,3975,3970,115
20230913,140600,4094398970,3975,3970,3975,3970,18
20230913,140500,4094327500,3970,3970,3970,3970,332
20230913,140400,4093009460,3970,3970,3970,3970,183
20230913,140300,4092282950,3970,3975,3975,3970,201
20230913,140200,4091484975,3970,3970,3975,3965,3604
20230913,140100,4077185590,3970,3975,3975,3970,151
20230913,140000,4076586115,3970,3970,3970,3970,3945
20230913,135900,4060924465,3970,3970,3970,3965,628
20230913,135800,4058431815,3965,3965,3965,3965,117
20230913,135700,4057967910,3970,3975,3975,3970,1733
20230913,135600,4051087860,3970,3975,3975,3970,1374
20230913,135500,4045632690,3975,3975,3975,3975,457
20230913,135400,4043816115,3980,3975,3980,3975,93
20230913,135300,4043446215,3970,3975,3975,3970,86
20230913,135200,4043104695,3970,3965,3975,3965,964
20230913,135100,4039277595,3970,3975,3975,3970,118
20230913,135000,4038809130,3970,3975,3975,3970,303
20230913,134900,4037606205,3975,3975,3975,3970,867
20230913,134800,4034160280,3980,3975,3980,3975,313
20230913,134700,4032915900,3980,3980,3980,3980,2
20230913,134600,4032907940,3975,3975,3975,3975,71
20230913,134500,4032625715,3975,3975,3975,3970,431
20230913,134400,4030912525,3970,3975,3975,3970,122
20230913,134300,4030428075,3975,3965,3975,3965,742
20230913,134200,4027482320,3965,3970,3970,3965,42
20230913,134100,4027315585,3970,3965,3970,3965,1658
20230913,134000,4020740115,3965,3965,3965,3960,713
20230913,133900,4017916265,3965,3965,3965,3960,153
20230913,133800,4017310120,3965,3960,3965,3960,70
20230913,133700,4017032900,3960,3965,3965,3960,315
20230913,133600,4015783955,3970,3970,3970,3970,147
20230913,133500,4015200365,3970,3970,3970,3965,131
20230913,133400,4014680795,3970,3965,3970,3965,173
20230913,133300,4013994800,3965,3960,3965,3960,535
20230913,133200,4011876130,3960,3960,3965,3960,2610
20230913,133100,4001540480,3965,3970,3970,3965,514
20230913,133000,3999500465,3970,3970,3970,3970,2
20230913,132900,3999492525,3970,3960,3970,3955,2847
20230913,132800,3988209315,3960,3960,3960,3960,164
20230913,132700,3987559875,3955,3960,3960,3955,1739
20230913,132600,3980682050,3960,3955,3960,3950,593
20230913,132500,3978335810,3955,3955,3955,3950,295
20230913,132400,3977169195,3955,3955,3955,3955,1575
20230913,132300,3970940070,3960,3970,3970,3960,375
20230913,132200,3969453560,3960,3970,3970,3960,6529
20230913,132100,3943596380,3965,3960,3965,3960,2695
20230913,132000,3932915705,3960,3960,3960,3960,1000
20230913,131900,3928955705,3960,3960,3965,3960,423
20230913,131800,3927280560,3960,3960,3965,3960,287
20230913,131700,3926143125,3960,3955,3960,3955,560
20230913,131600,3923928175,3950,3960,3960,3950,20376
20230913,131500,3843405660,3965,3960,3965,3960,63
20230913,131400,3843156175,3960,3960,3960,3960,363
20230913,131300,3841718695,3960,3955,3960,3955,479
20230913,131200,3839821860,3960,3955,3960,3955,292
20230913,131100,3838665575,3960,3965,3965,3960,216
20230913,131000,3837810180,3965,3955,3965,3955,2699
20230913,130900,3827135625,3955,3955,3955,3955,2458
20230913,130800,3817414235,3955,3970,3970,3955,885
20230913,130700,3813913120,3960,3960,3960,3960,426
20230913,130600,3812226160,3955,3970,3970,3955,6202
20230913,130500,3787648085,3970,3970,3970,3970,100
20230913,130400,3787251085,3965,3965,3970,3965,600
20230913,130300,3784872080,3975,3975,3975,3975,500
20230913,130200,3782884580,3975,3970,3975,3970,1105
20230913,130100,3778497705,3965,3960,3970,3960,730
20230913,130000,3775603735,3960,3955,3960,3955,289
20230913,125900,3774459740,3960,3965,3965,3960,5166
20230913,125800,3754001395,3970,3965,3970,3960,2828
20230913,125700,3742802480,3965,3970,3970,3965,4123
20230913,125600,3726451170,3965,3970,3970,3965,182
20230913,125500,3725729305,3975,3975,3975,3970,7
20230913,125400,3725701485,3975,3975,3975,3970,3313
20230913,125300,3712546855,3980,3970,3980,3970,2601
20230913,125200,3702219875,3970,3975,3975,3970,1135
20230913,125100,3697708620,3975,3985,3990,3970,1650
20230913,125000,3691148475,3985,3975,3990,3975,305
20230913,124900,3689935185,3975,3975,3980,3975,1543
20230913,124800,3683800760,3980,3980,3980,3975,680
20230913,124700,3681097390,3975,3980,3985,3975,509
20230913,124600,3679071610,3985,3985,3990,3980,1716
20230913,124500,3672240925,3985,3985,3985,3985,69
20230913,124400,3671965960,3985,3985,3985,3980,66
20230913,124300,3671703175,3985,3980,3985,3975,1120
20230913,124200,3667247475,3985,3980,3985,3980,718
20230913,124100,3664389815,3980,3985,3985,3980,689
20230913,124000,3661646740,3990,4000,4000,3990,1664
20230913,123900,3654999545,3995,3995,4005,3995,1497
20230913,123800,3649011785,3995,3990,3995,3985,2631
20230913,123700,3638508325,3990,3985,3990,3985,1163
20230913,123600,3633868010,3985,3985,3985,3980,2220
20230913,123500,3625021460,3985,3980,3985,3980,141
20230913,123400,3624460155,3980,3980,3980,3980,1040
20230913,123300,3620320955,3980,3980,3980,3980,1
20230913,123200,3620316975,3975,3975,3985,3975,95
20230913,123100,3619939270,3985,3975,3985,3975,532
20230913,123000,3617824560,3970,3970,3985,3970,6137
20230913,122900,3593434450,3970,3970,3975,3970,383
20230913,122800,3591913365,3970,3965,3970,3965,900
20230913,122700,3588342865,3970,3965,3970,3965,632
20230913,122600,3585836735,3965,3965,3965,3965,468
20230913,122500,3583981115,3975,3970,3975,3960,3534
20230913,122400,3569968185,3970,3965,3970,3965,777
20230913,122300,3566885615,3965,3965,3965,3965,250
20230913,122200,3565894365,3965,3970,3970,3965,21
20230913,122100,3565811050,3970,3970,3970,3970,640
20230913,122000,3563270250,3970,3970,3970,3970,1388
20230913,121900,3557759890,3975,3970,3975,3970,1401
20230913,121800,3552197915,3975,3965,3975,3965,1125
20230913,121700,3547733910,3970,3970,3970,3970,146
20230913,121600,3547154290,3965,3970,3970,3965,794
20230913,121500,3544005145,3970,3965,3975,3965,518
20230913,121400,3541947985,3965,3965,3970,3965,4989
20230913,121300,3522166545,3970,3965,3970,3965,1432
20230913,121200,3516488660,3965,3965,3965,3965,1867
20230913,121100,3509086005,3965,3970,3970,3965,225
20230913,121000,3508193360,3970,3965,3970,3965,2847
20230913,120900,3496905000,3960,3960,3960,3960,700
20230913,120800,3494133000,3965,3965,3965,3965,613
20230913,120700,3491702455,3960,3960,3965,3960,571
20230913,120600,3489441270,3965,3965,3965,3960,308
20230913,120500,3488220080,3965,3965,3965,3965,686
20230913,120400,3485500090,3965,3965,3965,3965,563
20230913,120300,3483267795,3965,3965,3965,3965,125
20230913,120200,3482772170,3965,3970,3970,3965,654
20230913,120100,3480176455,3970,3975,3975,3970,33
20230913,120000,3480045330,3975,3975,3975,3960,86
20230913,115900,3479703495,3975,3985,3985,3975,40
20230913,115800,3479544360,3985,3980,3985,3980,403
20230913,115700,3477940315,3980,3965,3980,3965,8576
20230913,115600,3443927875,3955,3960,3965,3955,7510
20230913,115500,3414170910,3960,3960,3960,3960,572
20230913,115400,3411905790,3965,3955,3965,3950,924
20230913,115300,3408254520,3955,3960,3965,3955,4857
20230913,115200,3389027880,3965,3975,3975,3965,108
20230913,115100,3388599610,3970,3980,3980,3970,7
20230913,115000,3388571795,3980,3970,3980,3970,112
20230913,114900,3388126595,3975,3975,3975,3965,1463
20230913,114800,3382325720,3975,3970,3975,3970,2
20230913,114700,3382317775,3975,3965,3975,3960,6334
20230913,114600,3357218670,3965,3960,3975,3960,1391
20230913,114500,3351702865,3960,3970,3975,3955,1738
20230913,114400,3344817535,3975,3970,3975,3970,2
20230913,114300,3344809590,3970,3965,3970,3965,1772
20230913,114200,3337783490,3965,3960,3965,3960,202
20230913,114100,3336983525,3960,3965,3965,3960,347
20230913,114000,3335607795,3965,3960,3965,3960,577
20230913,113900,3333321460,3955,3955,3955,3950,5105
20230913,113800,3313132480,3955,3955,3955,3955,250
20230913,113700,3312143730,3955,3960,3960,3955,293
20230913,113600,3310984790,3960,3955,3960,3955,17
20230913,113500,3310917525,3955,3960,3960,3955,5611
20230913,113400,3288725955,3960,3950,3960,3945,4788
20230913,113300,3269794750,3950,3955,3960,3945,5719
20230913,113200,3247196270,3955,3950,3955,3950,1279
20230913,113100,3242139180,3955,3955,3965,3950,7667
20230913,113000,3211822960,3955,3960,3960,3955,1750
20230913,112900,3204892990,3960,3955,3960,3950,7393
20230913,112800,3175661975,3950,3965,3965,3950,23722
20230913,112700,3081789310,3965,3970,3970,3960,2187
20230913,112600,3073117630,3970,3965,3975,3965,9833
20230913,112500,3034128945,3965,3965,3965,3965,11
20230913,112400,3034085330,3965,3975,3975,3965,5145
20230913,112300,3013661195,3975,3980,3980,3975,1706
20230913,112200,3006878845,3975,3965,3975,3965,3152
20230913,112100,2994350170,3975,3970,3975,3965,2940
20230913,112000,2982680075,3970,3975,3980,3970,5633
20230913,111900,2960304725,3975,3980,3980,3975,5937
20230913,111800,2936704300,3980,3980,3985,3980,1731
20230913,111700,2929814320,3980,3990,3990,3980,3593
20230913,111600,2915512825,3990,3995,3995,3990,4
20230913,111500,2915496860,3980,3980,3990,3980,257
20230913,111400,2914473505,3980,3980,3980,3975,3589
20230913,111300,2900195730,3980,3975,3980,3975,341
20230913,111200,2898838800,3975,3980,3980,3975,3310
20230913,111100,2885668000,3985,3985,3990,3985,91
20230913,111000,2885305320,3985,3995,4000,3985,6681
20230913,110900,2858652810,4000,4010,4010,4000,956
20230913,110800,2854825310,4000,4000,4000,4000,2200
20230913,110700,2846025310,4000,3995,4000,3995,520
20230913,110600,2843947410,4000,3990,4000,3990,301
20230913,110500,2842746410,3990,4015,4015,3990,1852
20230913,110400,2835349130,4015,4020,4020,4015,257
20230913,110300,2834317155,4015,4000,4015,3995,12417
20230913,110200,2784619370,3995,3985,3995,3985,3833
20230913,110100,2769318245,3990,3990,3990,3990,27
20230913,110000,2769210515,3990,3985,3990,3980,2041
20230913,105900,2761077135,3990,3980,3990,3980,4585
20230913,105800,2742815920,3980,3970,3980,3970,271
20230913,105700,2741739140,3970,3980,3980,3970,2969
20230913,105600,2729949165,3980,3980,3980,3980,135
20230913,105500,2729411865,3980,3980,3980,3980,111
20230913,105400,2728970085,3970,3970,3980,3970,2836
20230913,105300,2717708145,3970,3975,3975,3970,10378
20230913,105200,2676503985,3975,3985,3985,3975,3160
20230913,105100,2663942935,3975,3985,3985,3975,5350
20230913,105000,2642670695,3985,3985,3985,3980,3843
20230913,104900,2627374675,3980,3990,3995,3980,2131
20230913,104800,2618875010,4000,3995,4000,3985,1002
20230913,104700,2614880550,4000,3995,4005,3990,3155
20230913,104600,2602274180,3985,3990,3995,3985,1236
20230913,104500,2597343740,3985,4000,4000,3985,90
20230913,104400,2596984385,3980,3990,3995,3980,11660
20230913,104300,2550522655,3980,3975,3980,3975,738
20230913,104200,2547587800,3975,3980,3990,3975,5217
20230913,104100,2526813820,3990,3995,3995,3980,9382
20230913,104000,2489455400,3990,4000,4000,3985,2177
20230913,103900,2480776025,3995,3990,3995,3985,6181
20230913,103800,2456131015,3990,3990,3990,3985,213
20230913,103700,2455281215,3985,3990,3990,3985,890
20230913,103600,2451731115,3995,3995,3995,3985,1150
20230913,103500,2447145020,4000,3995,4005,3995,4094
20230913,103400,2430783440,4005,3990,4005,3990,1546
20230913,103300,2424607915,4000,4000,4000,4000,2457
20230913,103200,2414779915,4000,4000,4000,3980,606
20230913,103100,2412361815,4000,3975,4005,3960,1218
20230913,103000,2407520000,3980,3970,3980,3950,8215
20230913,102900,2374942795,3975,3995,3995,3950,23855
20230913,102800,2280440405,3990,4020,4020,3970,20509
20230913,102700,2198523990,4025,4005,4050,4005,3626
20230913,102600,2183918395,4000,4045,4045,4000,32200
20230913,102500,2054640635,4045,4050,4050,4040,7348
20230913,102400,2024918210,4050,4060,4075,4050,8184
20230913,102300,1991748215,4075,4065,4080,4055,4365
20230913,102200,1974020070,4080,4065,4080,4065,543
20230913,102100,1971805835,4060,4065,4065,4060,1424
20230913,102000,1966019570,4065,4075,4075,4065,402
20230913,101900,1964382420,4075,4075,4075,4075,1000
20230913,101800,1960307420,4075,4065,4075,4065,46
20230913,101700,1960120330,4065,4070,4075,4065,7592
20230913,101600,1929226675,4070,4070,4070,4065,156
20230913,101500,1928591825,4070,4065,4070,4065,1358
20230913,101400,1923070925,4070,4070,4070,4070,3559
20230913,101300,1908585795,4065,4070,4085,4065,2332
20230913,101200,1899097040,4070,4070,4070,4060,2153
20230913,101100,1890344305,4075,4080,4080,4075,110
20230913,101000,1889895555,4085,4070,4085,4065,906
20230913,100900,1886208625,4080,4065,4080,4065,1278
20230913,100800,1880995635,4065,4060,4065,4050,14657
20230913,100700,1821572595,4065,4065,4065,4060,1721
20230913,100600,1814580990,4065,4065,4065,4060,1403
20230913,100500,1808881115,4065,4065,4065,4065,2131
20230913,100400,1800218600,4065,4060,4065,4060,59
20230913,100300,1799978790,4065,4065,4065,4060,388
20230913,100200,1798401645,4060,4070,4070,4060,2282
20230913,100100,1789123025,4070,4065,4070,4060,981
20230913,100000,1785131760,4070,4055,4070,4055,2110
20230913,095900,1776574885,4050,4070,4070,4050,15467
20230913,095800,1713820550,4070,4080,4080,4070,1827
20230913,095700,1706384040,4080,4075,4080,4070,3282
20230913,095600,1693023910,4075,4090,4090,4070,5569
20230913,095500,1670306405,4105,4085,4105,4085,433
20230913,095400,1668537580,4085,4090,4105,4085,6127
20230913,095300,1643438360,4090,4085,4090,4085,1076
20230913,095200,1639038945,4090,4100,4100,4085,1272
20230913,095100,1633832830,4100,4100,4100,4100,302
20230913,095000,1632594630,4100,4080,4105,4080,1362
20230913,094900,1627006505,4080,4090,4105,4080,8056
20230913,094800,1594003310,4090,4100,4100,4090,1733
20230913,094700,1586905260,4100,4100,4100,4080,972
20230913,094600,1582930705,4100,4085,4105,4080,4255
20230913,094500,1565570185,4080,4110,4110,4080,1610
20230913,094400,1558990585,4095,4105,4105,4095,295
20230913,094300,1557781830,4105,4120,4120,4105,47
20230913,094200,1557588520,4120,4085,4120,4085,781
20230913,094100,1554389220,4080,4090,4095,4080,11948
20230913,094000,1505558255,4090,4100,4100,4090,1877
20230913,093900,1497868030,4100,4130,4130,4100,630
20230913,093800,1495284075,4130,4110,4130,4100,3059
20230913,093700,1482740715,4110,4105,4110,4095,2217
20230913,093600,1473644105,4105,4115,4115,4100,5011
20230913,093500,1453073500,4125,4115,4130,4115,2042
20230913,093400,1444670195,4135,4120,4140,4115,3021
20230913,093300,1432212785,4125,4115,4145,4115,2073
20230913,093200,1423661460,4115,4145,4145,4115,2136
20230913,093100,1414851950,4145,4140,4145,4110,24014
20230913,093000,1315359255,4140,4140,4140,4130,1348
20230913,092900,1309789450,4145,4115,4145,4105,12462
20230913,092800,1258304475,4115,4140,4150,4115,10580
20230913,092700,1214604910,4140,4165,4170,4140,6878
20230913,092600,1186057370,4165,4175,4175,4150,23196
20230913,092500,1089565645,4170,4160,4170,4160,7228
20230913,092400,1059446290,4160,4165,4165,4155,12550
20230913,092300,1007238620,4165,4160,4165,4145,7789
20230913,092200,974816000,4145,4155,4165,4140,13436
20230913,092100,918941620,4155,4165,4175,4150,8676
20230913,092000,882834730,4170,4165,4175,4145,12351
20230913,091900,831377705,4170,4115,4175,4110,27720
20230913,091800,715985950,4125,4110,4130,4105,3426
20230913,091700,701863190,4120,4125,4125,4105,8418
20230913,091600,667149320,4130,4105,4130,4090,3149
20230913,091500,654205005,4100,4090,4100,4085,3933
20230913,091400,638096430,4095,4095,4100,4080,23521
20230913,091300,541809465,4085,4110,4110,4085,4151
20230913,091200,524784880,4110,4130,4135,4105,18887
20230913,091100,447065460,4130,4155,4170,4130,11203
20230913,091000,400566230,4150,4120,4165,4110,16162
20230913,090900,333625600,4120,4085,4120,4085,8256
20230913,090800,299753655,4085,4050,4085,4040,10282
20230913,090700,258102655,4045,4055,4065,4045,4118
20230913,090600,241418405,4055,4085,4085,4055,12359
20230913,090500,191107640,4085,4085,4085,4080,2912
20230913,090400,179212170,4085,4085,4095,4085,1599
20230913,090300,172677375,4085,4100,4100,4080,8410
20230913,090200,138269955,4100,4100,4100,4080,1721
20230913,090100,131225765,4085,4055,4110,4055,15859
20230913,090000,66735245,4055,4055,4070,4055,16457