stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230914,190000,3911629225,3995,3995,3995,3995,10119
20230914,185900,3911629225,3995,3995,3995,3995,0
20230914,185800,3911629225,3995,3995,3995,3995,0
20230914,185700,3911629225,3995,3995,3995,3995,0
20230914,185600,3911629225,3995,3995,3995,3995,0
20230914,185500,3911629225,3995,3995,3995,3995,0
20230914,185400,3911629225,3995,3995,3995,3995,0
20230914,185300,3911629225,3995,3995,3995,3995,0
20230914,185200,3911629225,3995,3995,3995,3995,0
20230914,185100,3911629225,3995,3995,3995,3995,0
20230914,185000,3911629225,3995,3995,3995,3995,0
20230914,184900,3911629225,3995,3995,3995,3995,0
20230914,184800,3911629225,3995,3995,3995,3995,0
20230914,184700,3911629225,3995,3995,3995,3995,0
20230914,184600,3911629225,3995,3995,3995,3995,0
20230914,184500,3911629225,3995,3995,3995,3995,0
20230914,184400,3911629225,3995,3995,3995,3995,0
20230914,184300,3911629225,3995,3995,3995,3995,0
20230914,184200,3911629225,3995,3995,3995,3995,0
20230914,184100,3911629225,3995,3995,3995,3995,0
20230914,184000,3911629225,3995,3995,3995,3995,0
20230914,183900,3911629225,3995,3995,3995,3995,0
20230914,183800,3911629225,3995,3995,3995,3995,0
20230914,183700,3911629225,3995,3995,3995,3995,0
20230914,183600,3911629225,3995,3995,3995,3995,0
20230914,183500,3911629225,3995,3995,3995,3995,0
20230914,183400,3911629225,3995,3995,3995,3995,0
20230914,183300,3911629225,3995,3995,3995,3995,0
20230914,183200,3911629225,3995,3995,3995,3995,0
20230914,183100,3911629225,3995,3995,3995,3995,0
20230914,183000,3911629225,3995,3995,3995,3995,10119
20230914,182900,3911629225,3995,3995,3995,3995,0
20230914,182800,3911629225,3995,3995,3995,3995,0
20230914,182700,3911629225,3995,3995,3995,3995,0
20230914,182600,3911629225,3995,3995,3995,3995,0
20230914,182500,3911629225,3995,3995,3995,3995,0
20230914,182400,3911629225,3995,3995,3995,3995,0
20230914,182300,3911629225,3995,3995,3995,3995,0
20230914,182200,3911629225,3995,3995,3995,3995,0
20230914,182100,3911629225,3995,3995,3995,3995,0
20230914,182000,3911629225,3995,3995,3995,3995,0
20230914,181900,3911629225,3995,3995,3995,3995,0
20230914,181800,3911629225,3995,3995,3995,3995,0
20230914,181700,3911629225,3995,3995,3995,3995,0
20230914,181600,3911629225,3995,3995,3995,3995,0
20230914,181500,3911629225,3995,3995,3995,3995,0
20230914,181400,3911629225,3995,3995,3995,3995,0
20230914,181300,3911629225,3995,3995,3995,3995,0
20230914,181200,3911629225,3995,3995,3995,3995,0
20230914,181100,3911629225,3995,3995,3995,3995,0
20230914,181000,3911629225,3995,3995,3995,3995,0
20230914,180900,3911629225,3995,3995,3995,3995,0
20230914,180800,3911629225,3995,3995,3995,3995,0
20230914,180700,3911629225,3995,3995,3995,3995,0
20230914,180600,3911629225,3995,3995,3995,3995,0
20230914,180500,3911629225,3995,3995,3995,3995,0
20230914,180400,3911629225,3995,3995,3995,3995,0
20230914,180300,3911629225,3995,3995,3995,3995,0
20230914,180200,3911629225,3995,3995,3995,3995,0
20230914,180100,3911629225,3995,3995,3995,3995,0
20230914,180000,3911629225,3995,3995,3995,3995,10119
20230914,175900,3911629225,3995,3995,3995,3995,0
20230914,175800,3911629225,3995,3995,3995,3995,0
20230914,175700,3911629225,3995,3995,3995,3995,0
20230914,175600,3911629225,3995,3995,3995,3995,0
20230914,175500,3911629225,3995,3995,3995,3995,0
20230914,175400,3911629225,3995,3995,3995,3995,0
20230914,175300,3911629225,3995,3995,3995,3995,0
20230914,175200,3911629225,3995,3995,3995,3995,0
20230914,175100,3911629225,3995,3995,3995,3995,0
20230914,175000,3911629225,3995,3995,3995,3995,0
20230914,174900,3911629225,3995,3995,3995,3995,0
20230914,174800,3911629225,3995,3995,3995,3995,0
20230914,174700,3911629225,3995,3995,3995,3995,0
20230914,174600,3911629225,3995,3995,3995,3995,0
20230914,174500,3911629225,3995,3995,3995,3995,0
20230914,174400,3911629225,3995,3995,3995,3995,0
20230914,174300,3911629225,3995,3995,3995,3995,0
20230914,174200,3911629225,3995,3995,3995,3995,0
20230914,174100,3911629225,3995,3995,3995,3995,0
20230914,174000,3911629225,3995,3995,3995,3995,0
20230914,173900,3911629225,3995,3995,3995,3995,0
20230914,173800,3911629225,3995,3995,3995,3995,0
20230914,173700,3911629225,3995,3995,3995,3995,0
20230914,173600,3911629225,3995,3995,3995,3995,0
20230914,173500,3911629225,3995,3995,3995,3995,0
20230914,173400,3911629225,3995,3995,3995,3995,0
20230914,173300,3911629225,3995,3995,3995,3995,0
20230914,173200,3911629225,3995,3995,3995,3995,0
20230914,173100,3911629225,3995,3995,3995,3995,0
20230914,173000,3911629225,3995,3995,3995,3995,10119
20230914,172900,3911629225,3995,3995,3995,3995,0
20230914,172800,3911629225,3995,3995,3995,3995,0
20230914,172700,3911629225,3995,3995,3995,3995,0
20230914,172600,3911629225,3995,3995,3995,3995,0
20230914,172500,3911629225,3995,3995,3995,3995,0
20230914,172400,3911629225,3995,3995,3995,3995,0
20230914,172300,3911629225,3995,3995,3995,3995,0
20230914,172200,3911629225,3995,3995,3995,3995,0
20230914,172100,3911629225,3995,3995,3995,3995,0
20230914,172000,3911629225,3995,3995,3995,3995,0
20230914,171900,3911629225,3995,3995,3995,3995,0
20230914,171800,3911629225,3995,3995,3995,3995,0
20230914,171700,3911629225,3995,3995,3995,3995,0
20230914,171600,3911629225,3995,3995,3995,3995,0
20230914,171500,3911629225,3995,3995,3995,3995,0
20230914,171400,3911629225,3995,3995,3995,3995,0
20230914,171300,3911629225,3995,3995,3995,3995,0
20230914,171200,3911629225,3995,3995,3995,3995,0
20230914,171100,3911629225,3995,3995,3995,3995,0
20230914,171000,3911629225,3995,3995,3995,3995,0
20230914,170900,3911629225,3995,3995,3995,3995,0
20230914,170800,3911629225,3995,3995,3995,3995,0
20230914,170700,3911629225,3995,3995,3995,3995,0
20230914,170600,3911629225,3995,3995,3995,3995,0
20230914,170500,3911629225,3995,3995,3995,3995,0
20230914,170400,3911629225,3995,3995,3995,3995,0
20230914,170300,3911629225,3995,3995,3995,3995,0
20230914,170200,3911629225,3995,3995,3995,3995,0
20230914,170100,3911629225,3995,3995,3995,3995,0
20230914,170000,3911629225,3995,3995,3995,3995,10119
20230914,165900,3911629225,3995,3995,3995,3995,0
20230914,165800,3911629225,3995,3995,3995,3995,0
20230914,165700,3911629225,3995,3995,3995,3995,0
20230914,165600,3911629225,3995,3995,3995,3995,0
20230914,165500,3911629225,3995,3995,3995,3995,0
20230914,165400,3911629225,3995,3995,3995,3995,0
20230914,165300,3911629225,3995,3995,3995,3995,0
20230914,165200,3911629225,3995,3995,3995,3995,0
20230914,165100,3911629225,3995,3995,3995,3995,0
20230914,165000,3911629225,3995,3995,3995,3995,0
20230914,164900,3911629225,3995,3995,3995,3995,0
20230914,164800,3911629225,3995,3995,3995,3995,0
20230914,164700,3911629225,3995,3995,3995,3995,0
20230914,164600,3911629225,3995,3995,3995,3995,0
20230914,164500,3911629225,3995,3995,3995,3995,0
20230914,164400,3911629225,3995,3995,3995,3995,0
20230914,164300,3911629225,3995,3995,3995,3995,0
20230914,164200,3911629225,3995,3995,3995,3995,0
20230914,164100,3911629225,3995,3995,3995,3995,0
20230914,164000,3911629225,3995,3995,3995,3995,0
20230914,163900,3911629225,3995,3995,3995,3995,0
20230914,163800,3911629225,3995,3995,3995,3995,0
20230914,163700,3911629225,3995,3995,3995,3995,0
20230914,163600,3911629225,3995,3995,3995,3995,0
20230914,163500,3911629225,3995,3995,3995,3995,0
20230914,163400,3911629225,3995,3995,3995,3995,0
20230914,163300,3911629225,3995,3995,3995,3995,0
20230914,163200,3911629225,3995,3995,3995,3995,0
20230914,163100,3911629225,3995,3995,3995,3995,0
20230914,163000,3911629225,3995,3995,3995,3995,10119
20230914,162900,3911629225,3995,3995,3995,3995,0
20230914,162800,3911629225,3995,3995,3995,3995,0
20230914,162700,3911629225,3995,3995,3995,3995,0
20230914,162600,3911629225,3995,3995,3995,3995,0
20230914,162500,3911629225,3995,3995,3995,3995,0
20230914,162400,3911629225,3995,3995,3995,3995,0
20230914,162300,3911629225,3995,3995,3995,3995,0
20230914,162200,3911629225,3995,3995,3995,3995,0
20230914,162100,3911629225,3995,3995,3995,3995,0
20230914,162000,3911629225,3995,3995,3995,3995,0
20230914,161900,3911629225,3995,3995,3995,3995,0
20230914,161800,3911629225,3995,3995,3995,3995,0
20230914,161700,3911629225,3995,3995,3995,3995,0
20230914,161600,3911629225,3995,3995,3995,3995,0
20230914,161500,3911629225,3995,3995,3995,3995,0
20230914,161400,3911629225,3995,3995,3995,3995,0
20230914,161300,3911629225,3995,3995,3995,3995,0
20230914,161200,3911629225,3995,3995,3995,3995,0
20230914,161100,3911629225,3995,3995,3995,3995,0
20230914,161000,3911629225,3995,3995,3995,3995,0
20230914,160900,3911629225,3995,3995,3995,3995,0
20230914,160800,3911629225,3995,3995,3995,3995,0
20230914,160700,3911629225,3995,3995,3995,3995,0
20230914,160600,3911629225,3995,3995,3995,3995,0
20230914,160500,3911629225,3995,3995,3995,3995,0
20230914,160400,3911629225,3995,3995,3995,3995,0
20230914,160300,3911629225,3995,3995,3995,3995,0
20230914,160200,3911629225,3995,3995,3995,3995,0
20230914,160100,3911629225,3995,3995,3995,3995,0
20230914,160000,3911629225,3995,3995,3995,3995,10119
20230914,155900,3911629225,3995,3995,3995,3995,0
20230914,155800,3911629225,3995,3995,3995,3995,0
20230914,155700,3911629225,3995,3995,3995,3995,0
20230914,155600,3911629225,3995,3995,3995,3995,0
20230914,155500,3911629225,3995,3995,3995,3995,0
20230914,155400,3911629225,3995,3995,3995,3995,0
20230914,155300,3911629225,3995,3995,3995,3995,0
20230914,155200,3911629225,3995,3995,3995,3995,0
20230914,155100,3911629225,3995,3995,3995,3995,0
20230914,155000,3911629225,3995,3995,3995,3995,0
20230914,154900,3911629225,3995,3995,3995,3995,0
20230914,154800,3911629225,3995,3995,3995,3995,0
20230914,154700,3911629225,3995,3995,3995,3995,0
20230914,154600,3911629225,3995,3995,3995,3995,0
20230914,154500,3911629225,3995,3995,3995,3995,0
20230914,154400,3911629225,3995,3995,3995,3995,0
20230914,154300,3911629225,3995,3995,3995,3995,0
20230914,154200,3911629225,3995,3995,3995,3995,0
20230914,154100,3911629225,3995,3995,3995,3995,0
20230914,154000,3911629225,3995,3995,3995,3995,0
20230914,153900,3911629225,3995,3995,3995,3995,0
20230914,153800,3911629225,3995,3995,3995,3995,0
20230914,153700,3911629225,3995,3995,3995,3995,0
20230914,153600,3911629225,3995,3995,3995,3995,0
20230914,153500,3911629225,3995,3995,3995,3995,0
20230914,153400,3911629225,3995,3995,3995,3995,0
20230914,153300,3911629225,3995,3995,3995,3995,0
20230914,153200,3911629225,3995,3995,3995,3995,0
20230914,153100,3911629225,3995,3995,3995,3995,0
20230914,153000,3911629225,3995,3995,3995,3995,20238
20230914,152900,3871203820,3980,3980,3980,3980,0
20230914,152800,3871203820,3980,3980,3980,3980,0
20230914,152700,3871203820,3980,3980,3980,3980,0
20230914,152600,3871203820,3980,3980,3980,3980,0
20230914,152500,3871203820,3980,3980,3980,3980,0
20230914,152400,3871203820,3980,3980,3980,3980,0
20230914,152300,3871203820,3980,3980,3980,3980,0
20230914,152200,3871203820,3980,3980,3980,3980,0
20230914,152100,3871203820,3980,3980,3980,3980,0
20230914,152000,3871203820,3980,3980,3980,3980,0
20230914,151900,3871203820,3980,3990,3990,3970,14263
20230914,151800,3814478585,3990,3995,3995,3985,3790
20230914,151700,3799359810,4000,3990,4000,3990,6523
20230914,151600,3773297960,3995,3990,3995,3990,1351
20230914,151500,3767905900,3990,3990,3995,3990,4308
20230914,151400,3750708400,3990,3990,3990,3990,524
20230914,151300,3748617640,3985,3985,3985,3980,1900
20230914,151200,3741047400,3985,3985,3985,3985,222
20230914,151100,3740162730,3980,3985,3985,3980,278
20230914,151000,3739055900,3980,3985,3985,3980,1510
20230914,150900,3733039300,3990,3985,3990,3985,1003
20230914,150800,3729041590,3985,3985,3985,3980,966
20230914,150700,3725192085,3985,3985,3985,3985,2362
20230914,150600,3715779515,3985,3990,3990,3985,963
20230914,150500,3711941210,3990,3990,3990,3990,613
20230914,150400,3709495340,3990,3985,3990,3985,611
20230914,150300,3707058965,3985,3985,3985,3985,703
20230914,150200,3704257510,3985,3980,3985,3980,155
20230914,150100,3703640550,3980,3985,3985,3980,3933
20230914,150000,3687985830,3985,3990,3990,3980,127
20230914,145900,3687479635,3980,3990,3990,3980,1863
20230914,145800,3680058185,3980,3985,3985,3980,1273
20230914,145700,3674985505,3980,3985,3985,3980,667
20230914,145600,3672329385,3985,3985,3985,3985,11
20230914,145500,3672285550,3985,3990,3990,3985,59
20230914,145400,3672050385,3985,3985,3990,3985,3558
20230914,145300,3657870675,3985,3985,3985,3985,692
20230914,145200,3655113055,3985,3985,3985,3985,250
20230914,145100,3654116805,3990,3990,3990,3985,231
20230914,145000,3653195310,3990,3990,3990,3985,375
20230914,144900,3651699360,3985,3985,3985,3985,787
20230914,144800,3648563165,3990,3990,3990,3985,1302
20230914,144700,3643371185,3985,3985,3985,3985,1829
20230914,144600,3636082620,3990,3985,3990,3985,508
20230914,144500,3634058230,3985,3985,3985,3985,1610
20230914,144400,3627642380,3985,3985,3985,3985,490
20230914,144300,3625689730,3985,3985,3985,3985,1
20230914,144200,3625685745,3985,3985,3985,3985,226
20230914,144100,3624785135,3990,3990,3990,3990,12
20230914,144000,3624737255,3990,3990,3990,3990,2236
20230914,143900,3615815615,3990,3990,3990,3990,15
20230914,143800,3615755765,3990,3990,3990,3990,610
20230914,143700,3613321865,3990,3985,3990,3985,1463
20230914,143600,3607484500,3990,3990,3990,3990,62
20230914,143500,3607237120,3990,3985,3990,3985,132
20230914,143400,3606710445,3985,3985,3990,3985,1250
20230914,143300,3601728195,3990,3990,3990,3985,857
20230914,143200,3598309515,3990,4000,4000,3990,2897
20230914,143100,3586740915,3995,3995,3995,3995,1059
20230914,143000,3582510210,4000,3995,4000,3995,1109
20230914,142900,3578078470,4000,4000,4000,3995,1399
20230914,142800,3572489430,3995,4000,4000,3995,146
20230914,142700,3571906125,4000,3995,4000,3995,1048
20230914,142600,3567718830,3995,3995,3995,3995,116
20230914,142500,3567255410,3995,3995,3995,3995,10
20230914,142400,3567215460,3995,3995,3995,3995,21
20230914,142300,3567131565,3995,3995,4000,3995,2141
20230914,142200,3558574090,3995,3990,3995,3990,1460
20230914,142100,3552742390,3990,3995,3995,3990,92
20230914,142000,3552375285,3995,3995,3995,3995,629
20230914,141900,3549862430,3995,3995,3995,3995,179
20230914,141800,3549147325,3995,3995,4000,3995,823
20230914,141700,3545859435,3995,3995,3995,3990,709
20230914,141600,3543027230,3995,3995,3995,3995,33
20230914,141500,3542895395,3995,3995,3995,3990,1497
20230914,141400,3536918570,3995,3995,3995,3995,258
20230914,141300,3535887860,3995,3995,3995,3995,24
20230914,141200,3535791980,3995,3990,3995,3990,394
20230914,141100,3534219915,3990,3985,3990,3985,295
20230914,141000,3533042920,3985,3985,3985,3985,271
20230914,140900,3531962985,3990,3990,3995,3985,245
20230914,140800,3530985550,3990,3985,3990,3985,1022
20230914,140700,3526911520,3985,3985,3985,3985,1117
20230914,140600,3522460275,3985,3985,3985,3985,344
20230914,140500,3521089435,3990,3980,3990,3980,348
20230914,140400,3519701295,3980,3990,3990,3980,29
20230914,140300,3519585775,3980,3990,3990,3980,257
20230914,140200,3518562905,3990,3985,3990,3980,638
20230914,140100,3516018365,3985,3990,3990,3985,28
20230914,140000,3515906735,3990,3985,3990,3980,1397
20230914,135900,3510341470,3990,3985,3990,3985,674
20230914,135800,3507655570,3985,3985,3985,3985,51
20230914,135700,3507452335,3985,3980,3985,3980,52
20230914,135600,3507245370,3980,3980,3980,3975,2617
20230914,135500,3496831210,3980,3980,3980,3980,757
20230914,135400,3493818350,3980,3985,3985,3980,1200
20230914,135300,3489037070,3985,3990,3990,3980,2255
20230914,135200,3480047925,3990,3990,3990,3990,55
20230914,135100,3479828475,3990,3990,3990,3990,266
20230914,135000,3478767135,3990,3995,3995,3990,3047
20230914,134900,3466608950,4000,3990,4000,3990,190
20230914,134800,3465849250,3995,3995,3995,3995,0
20230914,134700,3465849250,3995,3995,3995,3995,1671
20230914,134600,3459173605,3995,3995,3995,3995,284
20230914,134500,3458039025,3995,3995,3995,3995,627
20230914,134400,3455534160,3995,4000,4000,3995,361
20230914,134300,3454091915,4000,4000,4000,4000,224
20230914,134200,3453195915,3995,3995,3995,3995,315
20230914,134100,3451937490,3995,3990,3995,3990,1872
20230914,134000,3444466715,3995,3990,3995,3990,192
20230914,133900,3443700050,3990,3995,3995,3990,170
20230914,133800,3443021245,3990,3990,3995,3990,200
20230914,133700,3442222700,3995,4000,4000,3995,1772
20230914,133600,3435143530,4000,4000,4000,3995,1084
20230914,133500,3430807780,4000,4000,4000,4000,35
20230914,133400,3430667780,4000,4000,4000,3995,730
20230914,133300,3427751380,3995,4000,4005,3995,1825
20230914,133200,3420447300,4000,4000,4000,4000,3170
20230914,133100,3407767300,4000,4000,4000,4000,1575
20230914,133000,3401467300,4000,4005,4005,4000,1265
20230914,132900,3396407255,4005,4000,4005,4000,1075
20230914,132800,3392107075,4000,4010,4010,4000,495
20230914,132700,3390124980,4010,4010,4010,4010,1
20230914,132600,3390120970,4005,4005,4005,4005,378
20230914,132500,3388607080,4000,4005,4005,4000,1074
20230914,132400,3384305960,4005,4000,4005,4000,1100
20230914,132300,3379902960,4000,4015,4015,4000,375
20230914,132200,3378397710,4015,4015,4015,4015,201
20230914,132100,3377590695,4015,4015,4015,4015,0
20230914,132000,3377590695,4015,3995,4015,3995,398
20230914,131900,3375999955,4000,4000,4000,3995,281
20230914,131800,3374876860,4000,4010,4010,4000,3248
20230914,131700,3361878225,4010,4015,4015,4010,550
20230914,131600,3359672475,4020,4015,4020,4005,439
20230914,131500,3357910795,4015,4010,4015,4005,22
20230914,131400,3357822505,4020,4020,4020,4020,1000
20230914,131300,3353802505,4020,4020,4020,4020,210
20230914,131200,3352958305,4020,4000,4020,4000,49
20230914,131100,3352762265,4000,4000,4000,3995,2187
20230914,131000,3344014750,4000,3995,4000,3995,695
20230914,130900,3341236495,3995,3995,3995,3995,1207
20230914,130800,3336414530,3995,4000,4000,3995,998
20230914,130700,3332427405,3995,3995,3995,3995,3083
20230914,130600,3320110820,3995,3995,4000,3995,1154
20230914,130500,3315500355,3995,4000,4000,3995,2696
20230914,130400,3304722325,4000,4005,4010,4000,4058
20230914,130300,3288486605,4010,4020,4020,4010,1278
20230914,130200,3283361525,4020,4010,4020,4010,411
20230914,130100,3281712385,4010,4000,4010,3995,1364
20230914,130000,3276256900,4010,4005,4010,4000,7993
20230914,125900,3244274255,4005,4015,4015,4000,6885
20230914,125800,3216692115,4015,4030,4030,4015,5099
20230914,125700,3196202855,4030,4030,4030,4025,599
20230914,125600,3193789785,4030,4040,4040,4030,310
20230914,125500,3192539945,4030,4040,4040,4030,27
20230914,125400,3192430875,4035,4025,4035,4020,575
20230914,125300,3190119165,4025,4035,4035,4025,208
20230914,125200,3189281880,4045,4030,4045,4030,5
20230914,125100,3189261715,4030,4045,4045,4030,306
20230914,125000,3188028445,4030,4040,4040,4020,1870
20230914,124900,3180484345,4030,4040,4040,4030,445
20230914,124800,3178688835,4040,4040,4040,4040,1018
20230914,124700,3174576115,4040,4035,4040,4020,2022
20230914,124600,3166439970,4040,4040,4040,4040,63
20230914,124500,3166185450,4040,4035,4040,4035,336
20230914,124400,3164829685,4020,4020,4020,4020,400
20230914,124300,3163221685,4020,4040,4040,4020,1557
20230914,124200,3156960150,4040,4040,4040,4030,153
20230914,124100,3156343340,4050,4050,4050,4050,650
20230914,124000,3153710840,4040,4040,4050,4040,3183
20230914,123900,3140841195,4040,4030,4040,4030,56
20230914,123800,3140614975,4030,4030,4030,4030,2082
20230914,123700,3132224515,4030,4030,4030,4025,202
20230914,123600,3131411455,4030,4030,4030,4030,201
20230914,123500,3130601425,4025,4025,4025,4025,607
20230914,123400,3128158250,4030,4040,4040,4030,1563
20230914,123300,3121846710,4040,4030,4055,4020,7167
20230914,123200,3092834320,4045,4035,4050,4035,4326
20230914,123100,3075346850,4035,4035,4035,4035,215
20230914,123000,3074479325,4035,4020,4035,4015,8325
20230914,122900,3041008290,4015,4020,4020,4015,943
20230914,122800,3037217435,4020,4035,4035,4020,5217
20230914,122700,3016216560,4035,4045,4045,4035,1620
20230914,122600,3009678780,4035,4040,4040,4035,4217
20230914,122500,2992649410,4040,4045,4050,4040,1048
20230914,122400,2988410260,4055,4045,4055,4045,1421
20230914,122300,2982650105,4045,4045,4050,4040,1858
20230914,122200,2975136515,4045,4075,4075,4045,2950
20230914,122100,2963186440,4065,4075,4080,4065,9501
20230914,122000,2924466925,4075,4070,4075,4065,2424
20230914,121900,2914606345,4070,4060,4070,4060,2762
20230914,121800,2903387495,4060,4050,4060,4050,1779
20230914,121700,2896172165,4050,4050,4055,4050,1526
20230914,121600,2889991760,4055,4050,4055,4050,136
20230914,121500,2889440710,4040,4040,4050,4040,1505
20230914,121400,2883353280,4040,4050,4050,4040,198
20230914,121300,2882553020,4050,4040,4050,4040,3015
20230914,121200,2870369475,4040,4055,4055,4035,4127
20230914,121100,2853687015,4055,4060,4065,4050,755
20230914,121000,2850627225,4055,4055,4055,4050,855
20230914,120900,2847160215,4055,4065,4065,4055,6464
20230914,120800,2820910245,4065,4060,4065,4060,3858
20230914,120700,2805232675,4065,4060,4065,4055,3357
20230914,120600,2791593525,4060,4050,4060,4050,5575
20230914,120500,2768994675,4045,4035,4045,4030,6528
20230914,120400,2742646950,4040,4040,4040,4035,258
20230914,120300,2741605450,4040,4040,4045,4035,1579
20230914,120200,2735219755,4040,4040,4045,4035,35
20230914,120100,2735078400,4040,4035,4040,4030,4349
20230914,120000,2717519025,4040,4040,4045,4040,625
20230914,115900,2714993990,4045,4040,4045,4040,1502
20230914,115800,2708923395,4035,4030,4035,4030,557
20230914,115700,2706676780,4030,4030,4030,4030,24
20230914,115600,2706580060,4030,4030,4030,4030,218
20230914,115500,2705701520,4030,4030,4030,4020,693
20230914,115400,2702912270,4030,4030,4030,4030,602
20230914,115300,2700486210,4025,4030,4030,4025,13
20230914,115200,2700433870,4030,4025,4030,4025,1360
20230914,115100,2694959865,4020,4020,4025,4020,511
20230914,115000,2692903145,4020,4025,4025,4020,3683
20230914,114900,2678096295,4020,4020,4025,4020,1491
20230914,114800,2672097725,4025,4025,4030,4020,447
20230914,114700,2670299320,4025,4030,4030,4025,846
20230914,114600,2666892965,4025,4030,4030,4025,323
20230914,114500,2665591925,4030,4030,4030,4030,825
20230914,114400,2662267175,4030,4030,4030,4030,2502
20230914,114300,2652184115,4030,4030,4030,4030,0
20230914,114200,2652184115,4030,4030,4030,4030,25
20230914,114100,2652083365,4025,4025,4025,4025,1024
20230914,114000,2647961765,4025,4030,4030,4020,218
20230914,113900,2647085280,4020,4030,4045,4020,1670
20230914,113800,2640355575,4030,4050,4050,4030,1837
20230914,113700,2632939730,4050,4015,4050,4015,1618
20230914,113600,2626405395,4015,4020,4020,4015,1578
20230914,113500,2620067995,4015,4015,4015,4015,0
20230914,113400,2620067995,4015,4015,4015,4015,338
20230914,113300,2618710925,4010,4030,4030,4005,2611
20230914,113200,2608239420,4030,4050,4050,4030,5927
20230914,113100,2584295150,4050,4065,4065,4045,2315
20230914,113000,2574911435,4065,4030,4065,4030,10245
20230914,112900,2533462830,4030,4030,4030,4020,2580
20230914,112800,2523066230,4030,4030,4030,4020,798
20230914,112700,2519852740,4030,4020,4030,4010,5045
20230914,112600,2499548500,4020,4010,4020,4010,187
20230914,112500,2498797070,4025,4015,4025,4015,201
20230914,112400,2497988630,4010,4020,4020,4010,1738
20230914,112300,2491015425,4020,4020,4025,4020,2175
20230914,112200,2482266100,4025,4020,4025,4020,710
20230914,112100,2479411850,4015,4000,4015,4000,123
20230914,112000,2478919625,4000,4000,4000,4000,2383
20230914,111900,2469387625,3995,3985,3995,3980,1991
20230914,111800,2461437125,3985,3990,3995,3985,2579
20230914,111700,2451159635,3985,3990,3990,3985,4833
20230914,111600,2431897575,4000,3990,4000,3990,1478
20230914,111500,2425999755,3990,3995,4000,3990,3193
20230914,111400,2413248100,3995,3995,4000,3995,2195
20230914,111300,2404477085,3995,4010,4015,3995,18308
20230914,111200,2331215240,4015,4015,4015,4010,934
20230914,111100,2327465335,4015,4015,4020,4015,3394
20230914,111000,2313824095,4020,4030,4035,4020,6409
20230914,110900,2288049620,4020,4030,4030,4020,378
20230914,110800,2286527640,4030,4035,4035,4025,5113
20230914,110700,2265925345,4035,4030,4040,4025,1917
20230914,110600,2258194135,4030,4050,4050,4030,4754
20230914,110500,2238972965,4050,4055,4055,4040,4721
20230914,110400,2219864075,4050,4030,4060,4025,25773
20230914,110300,2115543660,4025,4025,4030,4020,3404
20230914,110200,2101840345,4025,4020,4025,4010,1102
20230914,110100,2097414215,4015,4020,4025,4015,2111
20230914,110000,2088922980,4020,4015,4025,4015,4436
20230914,105900,2071075635,4015,4005,4015,4005,2590
20230914,105800,2060694465,4010,4015,4015,4010,5586
20230914,105700,2038292680,4015,4020,4020,4010,2720
20230914,105600,2027370965,4020,4025,4025,4015,2954
20230914,105500,2015496075,4020,4015,4030,4010,7871
20230914,105400,1983846170,4010,4000,4010,3995,11501
20230914,105300,1937812160,3995,3995,3995,3990,704
20230914,105200,1935000430,3995,3995,4000,3995,791
20230914,105100,1931837435,4000,3990,4000,3985,1735
20230914,105000,1924915400,3985,4000,4005,3985,5369
20230914,104900,1903451445,4000,4005,4005,4000,963
20230914,104800,1899597460,4005,4000,4010,4000,1863
20230914,104700,1892139165,3995,3980,3995,3975,6721
20230914,104600,1865327710,3980,3985,3995,3975,3179
20230914,104500,1852677090,4000,4005,4010,3975,9684
20230914,104400,1813975040,4005,4010,4015,4000,3973
20230914,104300,1798060065,4010,4000,4020,4000,17204
20230914,104200,1729127190,3995,4000,4005,3990,7906
20230914,104100,1697540460,4005,3975,4020,3970,25709
20230914,104000,1594911740,3975,3930,3975,3925,17984
20230914,103900,1523875515,3930,3925,3930,3925,278
20230914,103800,1522783485,3930,3930,3930,3925,646
20230914,103700,1520246710,3930,3925,3930,3925,371
20230914,103600,1518790320,3925,3930,3930,3915,2939
20230914,103500,1507267565,3930,3925,3935,3925,2984
20230914,103400,1495541460,3925,3915,3925,3915,5112
20230914,103300,1475527970,3915,3910,3915,3910,3102
20230914,103200,1463398640,3910,3900,3910,3900,3220
20230914,103100,1450823720,3905,3900,3905,3900,900
20230914,103000,1447311220,3895,3900,3900,3895,3699
20230914,102900,1432885170,3895,3900,3905,3890,431
20230914,102800,1431208215,3900,3905,3905,3900,1364
20230914,102700,1425885270,3905,3900,3910,3900,604
20230914,102600,1423526670,3905,3920,3925,3905,917
20230914,102500,1419934525,3910,3910,3920,3910,1504
20230914,102400,1414045405,3880,3910,3910,3880,6210
20230914,102300,1389886670,3910,3905,3915,3905,1195
20230914,102200,1385210130,3905,3910,3910,3905,166
20230914,102100,1384561850,3910,3915,3915,3905,1028
20230914,102000,1380545675,3915,3910,3915,3905,121
20230914,101900,1380072945,3915,3910,3915,3905,2272
20230914,101800,1371199090,3910,3905,3910,3905,318
20230914,101700,1369956995,3905,3910,3910,3905,577
20230914,101600,1367700950,3910,3915,3915,3910,259
20230914,101500,1366687615,3915,3905,3915,3905,2032
20230914,101400,1358740835,3905,3905,3915,3900,729
20230914,101300,1355894285,3910,3910,3920,3905,2496
20230914,101200,1346133535,3910,3890,3910,3890,5617
20230914,101100,1324243565,3885,3875,3895,3875,314
20230914,101000,1323025835,3890,3875,3890,3875,7098
20230914,100900,1295448150,3875,3875,3875,3875,2090
20230914,100800,1287349400,3875,3885,3890,3875,3589
20230914,100700,1273412870,3885,3885,3890,3875,2577
20230914,100600,1263413055,3885,3885,3890,3885,970
20230914,100500,1259644050,3895,3880,3895,3880,1101
20230914,100400,1255371720,3880,3875,3895,3875,281
20230914,100300,1254281715,3900,3890,3905,3870,8519
20230914,100200,1221208385,3890,3900,3905,3890,1384
20230914,100100,1215814995,3900,3905,3905,3900,1120
20230914,100000,1211446495,3905,3900,3910,3895,3160
20230914,095900,1199121360,3905,3920,3920,3905,10545
20230914,095800,1157874425,3920,3925,3925,3920,4912
20230914,095700,1138609815,3925,3930,3930,3925,330
20230914,095600,1137312930,3930,3930,3935,3930,1591
20230914,095500,1131060050,3930,3935,3935,3930,2359
20230914,095400,1121786230,3935,3930,3935,3930,1232
20230914,095300,1116941465,3930,3925,3930,3920,941
20230914,095200,1113245730,3925,3920,3925,3915,470
20230914,095100,1111404315,3915,3920,3925,3915,2632
20230914,095000,1101081450,3920,3920,3920,3915,1005
20230914,094900,1097141925,3925,3910,3925,3910,541
20230914,094800,1095023325,3910,3920,3920,3910,1168
20230914,094700,1090449140,3920,3915,3920,3915,326
20230914,094600,1089171765,3920,3920,3920,3910,4161
20230914,094500,1072885315,3915,3915,3920,3915,4503
20230914,094400,1055236235,3915,3920,3920,3915,2756
20230914,094300,1044443820,3920,3920,3920,3915,1591
20230914,094200,1038214745,3920,3920,3920,3915,2877
20230914,094100,1026937155,3925,3930,3935,3925,2116
20230914,094000,1018626570,3930,3945,3950,3930,14458
20230914,093900,961626105,3945,3930,3945,3920,6762
20230914,093800,934996085,3930,3920,3930,3920,5719
20230914,093700,912549210,3915,3920,3920,3915,211
20230914,093600,911723090,3915,3920,3920,3905,4478
20230914,093500,894214130,3920,3920,3920,3915,2516
20230914,093400,884362700,3915,3920,3925,3915,3894
20230914,093300,869110205,3920,3925,3925,3905,917
20230914,093200,865516210,3920,3910,3920,3910,11051
20230914,093100,822243985,3915,3890,3915,3890,5398
20230914,093000,801190075,3890,3885,3890,3875,17477
20230914,092900,733217965,3885,3895,3895,3875,6978
20230914,092800,706131275,3890,3885,3890,3885,1635
20230914,092700,699772625,3885,3890,3890,3885,2059
20230914,092600,691765510,3890,3900,3900,3890,3478
20230914,092500,678227315,3900,3900,3905,3895,1988
20230914,092400,670469690,3900,3910,3910,3900,1842
20230914,092300,663285620,3900,3895,3910,3890,1103
20230914,092200,658983345,3900,3880,3900,3880,708
20230914,092100,656236275,3875,3905,3915,3875,4665
20230914,092000,638098085,3885,3900,3905,3875,8057
20230914,091900,606790890,3895,3900,3900,3895,555
20230914,091800,604626540,3880,3885,3910,3880,1438
20230914,091700,599042145,3885,3910,3915,3875,4408
20230914,091600,581854800,3910,3910,3910,3900,1966
20230914,091500,574180560,3910,3930,3935,3910,11138
20230914,091400,530537775,3930,3945,3950,3930,16414
20230914,091300,465822690,3950,3935,3950,3930,4101
20230914,091200,449671405,3930,3925,3930,3920,2556
20230914,091100,439628770,3940,3915,3940,3915,807
20230914,091000,436461980,3915,3870,3915,3865,6185
20230914,090900,412404985,3865,3875,3895,3840,12784
20230914,090800,362941070,3875,3890,3890,3850,5683
20230914,090700,341032895,3890,3825,3900,3825,5633
20230914,090600,319253105,3820,3865,3865,3820,19504
20230914,090500,244303340,3880,3915,3915,3850,21674
20230914,090400,159843610,3930,3940,3940,3915,9850
20230914,090300,121215130,3940,3930,3940,3920,5172
20230914,090200,100913590,3925,3920,3930,3920,4977
20230914,090100,81373870,3925,3915,3930,3910,2890
20230914,090000,70059485,3910,3910,3930,3905,17915