stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230918,190200,2646888340,3915,3915,3915,3915,6642
20230918,190100,2646888340,3915,3915,3915,3915,0
20230918,190000,2646888340,3915,3915,3915,3915,0
20230918,185900,2646888340,3915,3915,3915,3915,0
20230918,185800,2646888340,3915,3915,3915,3915,0
20230918,185700,2646888340,3915,3915,3915,3915,0
20230918,185600,2646888340,3915,3915,3915,3915,0
20230918,185500,2646888340,3915,3915,3915,3915,0
20230918,185400,2646888340,3915,3915,3915,3915,0
20230918,185300,2646888340,3915,3915,3915,3915,0
20230918,185200,2646888340,3915,3915,3915,3915,0
20230918,185100,2646888340,3915,3915,3915,3915,0
20230918,185000,2646888340,3915,3915,3915,3915,0
20230918,184900,2646888340,3915,3915,3915,3915,0
20230918,184800,2646888340,3915,3915,3915,3915,0
20230918,184700,2646888340,3915,3915,3915,3915,0
20230918,184600,2646888340,3915,3915,3915,3915,0
20230918,184500,2646888340,3915,3915,3915,3915,0
20230918,184400,2646888340,3915,3915,3915,3915,0
20230918,184300,2646888340,3915,3915,3915,3915,0
20230918,184200,2646888340,3915,3915,3915,3915,0
20230918,184100,2646888340,3915,3915,3915,3915,0
20230918,184000,2646888340,3915,3915,3915,3915,0
20230918,183900,2646888340,3915,3915,3915,3915,0
20230918,183800,2646888340,3915,3915,3915,3915,0
20230918,183700,2646888340,3915,3915,3915,3915,0
20230918,183600,2646888340,3915,3915,3915,3915,0
20230918,183500,2646888340,3915,3915,3915,3915,0
20230918,183400,2646888340,3915,3915,3915,3915,0
20230918,183300,2646888340,3915,3915,3915,3915,0
20230918,183200,2646888340,3915,3915,3915,3915,6642
20230918,183100,2646888340,3915,3915,3915,3915,0
20230918,183000,2646888340,3915,3915,3915,3915,0
20230918,182900,2646888340,3915,3915,3915,3915,0
20230918,182800,2646888340,3915,3915,3915,3915,0
20230918,182700,2646888340,3915,3915,3915,3915,0
20230918,182600,2646888340,3915,3915,3915,3915,0
20230918,182500,2646888340,3915,3915,3915,3915,0
20230918,182400,2646888340,3915,3915,3915,3915,0
20230918,182300,2646888340,3915,3915,3915,3915,0
20230918,182200,2646888340,3915,3915,3915,3915,0
20230918,182100,2646888340,3915,3915,3915,3915,0
20230918,182000,2646888340,3915,3915,3915,3915,0
20230918,181900,2646888340,3915,3915,3915,3915,0
20230918,181800,2646888340,3915,3915,3915,3915,0
20230918,181700,2646888340,3915,3915,3915,3915,0
20230918,181600,2646888340,3915,3915,3915,3915,0
20230918,181500,2646888340,3915,3915,3915,3915,0
20230918,181400,2646888340,3915,3915,3915,3915,0
20230918,181300,2646888340,3915,3915,3915,3915,0
20230918,181200,2646888340,3915,3915,3915,3915,0
20230918,181100,2646888340,3915,3915,3915,3915,0
20230918,181000,2646888340,3915,3915,3915,3915,0
20230918,180900,2646888340,3915,3915,3915,3915,0
20230918,180800,2646888340,3915,3915,3915,3915,0
20230918,180700,2646888340,3915,3915,3915,3915,0
20230918,180600,2646888340,3915,3915,3915,3915,0
20230918,180500,2646888340,3915,3915,3915,3915,0
20230918,180400,2646888340,3915,3915,3915,3915,0
20230918,180300,2646888340,3915,3915,3915,3915,0
20230918,180200,2646888340,3915,3915,3915,3915,6642
20230918,180100,2646888340,3915,3915,3915,3915,0
20230918,180000,2646888340,3915,3915,3915,3915,0
20230918,175900,2646888340,3915,3915,3915,3915,0
20230918,175800,2646888340,3915,3915,3915,3915,0
20230918,175700,2646888340,3915,3915,3915,3915,0
20230918,175600,2646888340,3915,3915,3915,3915,0
20230918,175500,2646888340,3915,3915,3915,3915,0
20230918,175400,2646888340,3915,3915,3915,3915,0
20230918,175300,2646888340,3915,3915,3915,3915,0
20230918,175200,2646888340,3915,3915,3915,3915,0
20230918,175100,2646888340,3915,3915,3915,3915,0
20230918,175000,2646888340,3915,3915,3915,3915,0
20230918,174900,2646888340,3915,3915,3915,3915,0
20230918,174800,2646888340,3915,3915,3915,3915,0
20230918,174700,2646888340,3915,3915,3915,3915,0
20230918,174600,2646888340,3915,3915,3915,3915,0
20230918,174500,2646888340,3915,3915,3915,3915,0
20230918,174400,2646888340,3915,3915,3915,3915,0
20230918,174300,2646888340,3915,3915,3915,3915,0
20230918,174200,2646888340,3915,3915,3915,3915,0
20230918,174100,2646888340,3915,3915,3915,3915,0
20230918,174000,2646888340,3915,3915,3915,3915,0
20230918,173900,2646888340,3915,3915,3915,3915,0
20230918,173800,2646888340,3915,3915,3915,3915,0
20230918,173700,2646888340,3915,3915,3915,3915,0
20230918,173600,2646888340,3915,3915,3915,3915,0
20230918,173500,2646888340,3915,3915,3915,3915,0
20230918,173400,2646888340,3915,3915,3915,3915,0
20230918,173300,2646888340,3915,3915,3915,3915,0
20230918,173200,2646888340,3915,3915,3915,3915,6642
20230918,173100,2646888340,3915,3915,3915,3915,0
20230918,173000,2646888340,3915,3915,3915,3915,0
20230918,172900,2646888340,3915,3915,3915,3915,0
20230918,172800,2646888340,3915,3915,3915,3915,0
20230918,172700,2646888340,3915,3915,3915,3915,0
20230918,172600,2646888340,3915,3915,3915,3915,0
20230918,172500,2646888340,3915,3915,3915,3915,0
20230918,172400,2646888340,3915,3915,3915,3915,0
20230918,172300,2646888340,3915,3915,3915,3915,0
20230918,172200,2646888340,3915,3915,3915,3915,0
20230918,172100,2646888340,3915,3915,3915,3915,0
20230918,172000,2646888340,3915,3915,3915,3915,0
20230918,171900,2646888340,3915,3915,3915,3915,0
20230918,171800,2646888340,3915,3915,3915,3915,0
20230918,171700,2646888340,3915,3915,3915,3915,0
20230918,171600,2646888340,3915,3915,3915,3915,0
20230918,171500,2646888340,3915,3915,3915,3915,0
20230918,171400,2646888340,3915,3915,3915,3915,0
20230918,171300,2646888340,3915,3915,3915,3915,0
20230918,171200,2646888340,3915,3915,3915,3915,0
20230918,171100,2646888340,3915,3915,3915,3915,0
20230918,171000,2646888340,3915,3915,3915,3915,0
20230918,170900,2646888340,3915,3915,3915,3915,0
20230918,170800,2646888340,3915,3915,3915,3915,0
20230918,170700,2646888340,3915,3915,3915,3915,0
20230918,170600,2646888340,3915,3915,3915,3915,0
20230918,170500,2646888340,3915,3915,3915,3915,0
20230918,170400,2646888340,3915,3915,3915,3915,0
20230918,170300,2646888340,3915,3915,3915,3915,0
20230918,170200,2646888340,3915,3915,3915,3915,6642
20230918,170100,2646888340,3915,3915,3915,3915,0
20230918,170000,2646888340,3915,3915,3915,3915,0
20230918,165900,2646888340,3915,3915,3915,3915,0
20230918,165800,2646888340,3915,3915,3915,3915,0
20230918,165700,2646888340,3915,3915,3915,3915,0
20230918,165600,2646888340,3915,3915,3915,3915,0
20230918,165500,2646888340,3915,3915,3915,3915,0
20230918,165400,2646888340,3915,3915,3915,3915,0
20230918,165300,2646888340,3915,3915,3915,3915,0
20230918,165200,2646888340,3915,3915,3915,3915,0
20230918,165100,2646888340,3915,3915,3915,3915,0
20230918,165000,2646888340,3915,3915,3915,3915,0
20230918,164900,2646888340,3915,3915,3915,3915,0
20230918,164800,2646888340,3915,3915,3915,3915,0
20230918,164700,2646888340,3915,3915,3915,3915,0
20230918,164600,2646888340,3915,3915,3915,3915,0
20230918,164500,2646888340,3915,3915,3915,3915,0
20230918,164400,2646888340,3915,3915,3915,3915,0
20230918,164300,2646888340,3915,3915,3915,3915,0
20230918,164200,2646888340,3915,3915,3915,3915,0
20230918,164100,2646888340,3915,3915,3915,3915,0
20230918,164000,2646888340,3915,3915,3915,3915,0
20230918,163900,2646888340,3915,3915,3915,3915,0
20230918,163800,2646888340,3915,3915,3915,3915,0
20230918,163700,2646888340,3915,3915,3915,3915,0
20230918,163600,2646888340,3915,3915,3915,3915,0
20230918,163500,2646888340,3915,3915,3915,3915,0
20230918,163400,2646888340,3915,3915,3915,3915,0
20230918,163300,2646888340,3915,3915,3915,3915,0
20230918,163200,2646888340,3915,3915,3915,3915,6642
20230918,163100,2646888340,3915,3915,3915,3915,0
20230918,163000,2646888340,3915,3915,3915,3915,0
20230918,162900,2646888340,3915,3915,3915,3915,0
20230918,162800,2646888340,3915,3915,3915,3915,0
20230918,162700,2646888340,3915,3915,3915,3915,0
20230918,162600,2646888340,3915,3915,3915,3915,0
20230918,162500,2646888340,3915,3915,3915,3915,0
20230918,162400,2646888340,3915,3915,3915,3915,0
20230918,162300,2646888340,3915,3915,3915,3915,0
20230918,162200,2646888340,3915,3915,3915,3915,0
20230918,162100,2646888340,3915,3915,3915,3915,0
20230918,162000,2646888340,3915,3915,3915,3915,0
20230918,161900,2646888340,3915,3915,3915,3915,0
20230918,161800,2646888340,3915,3915,3915,3915,0
20230918,161700,2646888340,3915,3915,3915,3915,0
20230918,161600,2646888340,3915,3915,3915,3915,0
20230918,161500,2646888340,3915,3915,3915,3915,0
20230918,161400,2646888340,3915,3915,3915,3915,0
20230918,161300,2646888340,3915,3915,3915,3915,0
20230918,161200,2646888340,3915,3915,3915,3915,0
20230918,161100,2646888340,3915,3915,3915,3915,0
20230918,161000,2646888340,3915,3915,3915,3915,0
20230918,160900,2646888340,3915,3915,3915,3915,0
20230918,160800,2646888340,3915,3915,3915,3915,0
20230918,160700,2646888340,3915,3915,3915,3915,0
20230918,160600,2646888340,3915,3915,3915,3915,0
20230918,160500,2646888340,3915,3915,3915,3915,0
20230918,160400,2646888340,3915,3915,3915,3915,0
20230918,160300,2646888340,3915,3915,3915,3915,0
20230918,160200,2646888340,3915,3915,3915,3915,6642
20230918,160100,2646888340,3915,3915,3915,3915,0
20230918,160000,2646888340,3915,3915,3915,3915,0
20230918,155900,2646888340,3915,3915,3915,3915,0
20230918,155800,2646888340,3915,3915,3915,3915,0
20230918,155700,2646888340,3915,3915,3915,3915,0
20230918,155600,2646888340,3915,3915,3915,3915,0
20230918,155500,2646888340,3915,3915,3915,3915,0
20230918,155400,2646888340,3915,3915,3915,3915,0
20230918,155300,2646888340,3915,3915,3915,3915,0
20230918,155200,2646888340,3915,3915,3915,3915,0
20230918,155100,2646888340,3915,3915,3915,3915,0
20230918,155000,2646888340,3915,3915,3915,3915,0
20230918,154900,2646888340,3915,3915,3915,3915,0
20230918,154800,2646888340,3915,3915,3915,3915,0
20230918,154700,2646888340,3915,3915,3915,3915,0
20230918,154600,2646888340,3915,3915,3915,3915,0
20230918,154500,2646888340,3915,3915,3915,3915,0
20230918,154400,2646888340,3915,3915,3915,3915,0
20230918,154300,2646888340,3915,3915,3915,3915,0
20230918,154200,2646888340,3915,3915,3915,3915,0
20230918,154100,2646888340,3915,3915,3915,3915,0
20230918,154000,2646888340,3915,3915,3915,3915,0
20230918,153900,2646888340,3915,3915,3915,3915,0
20230918,153800,2646888340,3915,3915,3915,3915,0
20230918,153700,2646888340,3915,3915,3915,3915,0
20230918,153600,2646888340,3915,3915,3915,3915,0
20230918,153500,2646888340,3915,3915,3915,3915,0
20230918,153400,2646888340,3915,3915,3915,3915,0
20230918,153300,2646888340,3915,3915,3915,3915,0
20230918,153200,2646888340,3915,3915,3915,3915,6642
20230918,153100,2646888340,3915,3915,3915,3915,0
20230918,153000,2646888340,3915,3915,3915,3915,6642
20230918,152900,2620884910,3915,3915,3915,3915,0
20230918,152800,2620884910,3915,3915,3915,3915,0
20230918,152700,2620884910,3915,3915,3915,3915,0
20230918,152600,2620884910,3915,3915,3915,3915,0
20230918,152500,2620884910,3915,3915,3915,3915,0
20230918,152400,2620884910,3915,3915,3915,3915,0
20230918,152300,2620884910,3915,3915,3915,3915,0
20230918,152200,2620884910,3915,3915,3915,3915,0
20230918,152100,2620884910,3915,3915,3915,3915,0
20230918,152000,2620884910,3915,3915,3915,3915,0
20230918,151900,2620884910,3915,3920,3930,3915,2470
20230918,151800,2611188880,3930,3920,3930,3915,496
20230918,151700,2609245500,3920,3930,3930,3920,175
20230918,151600,2608557840,3930,3925,3930,3915,1972
20230918,151500,2600827045,3930,3925,3930,3920,1550
20230918,151400,2594742210,3930,3925,3930,3925,1422
20230918,151300,2589158480,3920,3920,3925,3920,1797
20230918,151200,2582108190,3920,3925,3925,3915,1751
20230918,151100,2575241745,3925,3925,3925,3915,869
20230918,151000,2571835590,3925,3920,3925,3920,58
20230918,150900,2571608225,3920,3915,3920,3915,1014
20230918,150800,2567633895,3910,3920,3920,3910,1508
20230918,150700,2561737595,3910,3925,3925,3910,2273
20230918,150600,2552850150,3910,3910,3925,3905,5250
20230918,150500,2532274370,3910,3910,3910,3910,678
20230918,150400,2529623390,3910,3910,3910,3910,1799
20230918,150300,2522589300,3910,3910,3910,3905,1448
20230918,150200,2516932860,3910,3920,3920,3910,945
20230918,150100,2513237800,3915,3915,3920,3910,6376
20230918,150000,2488306310,3920,3920,3920,3920,0
20230918,145900,2488306310,3920,3915,3920,3915,603
20230918,145800,2485945560,3920,3920,3920,3920,191
20230918,145700,2485196840,3920,3920,3920,3910,1051
20230918,145600,2481086700,3920,3920,3920,3920,206
20230918,145500,2480279180,3920,3920,3920,3915,746
20230918,145400,2477358575,3915,3915,3915,3915,8951
20230918,145300,2442315410,3920,3925,3925,3920,1660
20230918,145200,2435808195,3925,3920,3925,3920,950
20230918,145100,2432084115,3925,3925,3925,3925,27
20230918,145000,2431978140,3925,3925,3925,3920,120
20230918,144900,2431507675,3920,3930,3930,3920,313
20230918,144800,2430278685,3930,3925,3930,3925,1480
20230918,144700,2424462685,3930,3920,3930,3915,8058
20230918,144600,2392904210,3930,3920,3930,3920,785
20230918,144500,2389825790,3925,3925,3930,3925,43
20230918,144400,2389657010,3925,3925,3925,3925,64
20230918,144300,2389405810,3920,3925,3925,3920,432
20230918,144200,2387710940,3925,3925,3925,3925,18
20230918,144100,2387640290,3925,3925,3925,3925,503
20230918,144000,2385666015,3925,3925,3925,3920,2203
20230918,143900,2377030000,3925,3925,3925,3925,100
20230918,143800,2376637500,3925,3930,3930,3925,210
20230918,143700,2375813240,3935,3930,3935,3930,11
20230918,143600,2375770005,3930,3930,3930,3930,507
20230918,143500,2373777495,3930,3930,3930,3930,641
20230918,143400,2371258365,3930,3915,3930,3915,959
20230918,143300,2367502565,3915,3925,3925,3915,721
20230918,143200,2364673800,3930,3935,3935,3920,4425
20230918,143100,2347313180,3935,3935,3935,3935,1
20230918,143000,2347309245,3935,3920,3935,3920,3057
20230918,142900,2335299550,3920,3920,3920,3915,8384
20230918,142800,2302475995,3920,3920,3920,3915,1130
20230918,142700,2298046890,3915,3920,3920,3915,1502
20230918,142600,2292159055,3920,3920,3920,3920,494
20230918,142500,2290222575,3920,3925,3925,3915,2160
20230918,142400,2281757175,3930,3930,3930,3920,656
20230918,142300,2279184815,3930,3930,3930,3930,287
20230918,142200,2278056905,3925,3935,3935,3925,589
20230918,142100,2275741525,3935,3920,3935,3920,2054
20230918,142000,2267674680,3920,3920,3920,3920,74
20230918,141900,2267384600,3925,3925,3925,3925,400
20230918,141800,2265814600,3925,3915,3925,3915,1302
20230918,141700,2260707260,3915,3910,3915,3910,236
20230918,141600,2259783350,3915,3910,3915,3910,937
20230918,141500,2256119655,3915,3915,3915,3915,59
20230918,141400,2255888670,3915,3915,3915,3915,1966
20230918,141300,2248191780,3915,3920,3920,3915,8054
20230918,141200,2216620545,3920,3920,3920,3920,1048
20230918,141100,2212512385,3915,3925,3925,3915,16
20230918,141000,2212449735,3925,3920,3925,3920,1822
20230918,140900,2205307485,3925,3925,3925,3925,12
20230918,140800,2205260385,3925,3920,3925,3920,169
20230918,140700,2204597325,3925,3925,3925,3925,120
20230918,140600,2204126325,3925,3925,3925,3925,60
20230918,140500,2203890825,3925,3915,3925,3915,2548
20230918,140400,2193911175,3915,3920,3920,3915,501
20230918,140300,2191948255,3920,3925,3925,3920,1687
20230918,140200,2185334965,3920,3920,3920,3920,731
20230918,140100,2182469445,3920,3920,3920,3920,318
20230918,140000,2181222885,3915,3915,3915,3915,0
20230918,135900,2181222885,3915,3920,3920,3915,12
20230918,135800,2181175880,3920,3920,3920,3920,0
20230918,135700,2181175880,3920,3920,3920,3920,2
20230918,135600,2181168040,3915,3920,3920,3915,10
20230918,135500,2181128885,3920,3915,3920,3915,878
20230918,135400,2177691425,3915,3915,3915,3915,510
20230918,135300,2175694775,3920,3920,3920,3920,5
20230918,135200,2175675175,3915,3915,3915,3915,540
20230918,135100,2173561075,3920,3920,3920,3920,199
20230918,135000,2172780995,3920,3920,3920,3920,111
20230918,134900,2172345875,3920,3920,3920,3920,22
20230918,134800,2172259635,3920,3920,3920,3915,26
20230918,134700,2172157720,3920,3920,3920,3920,23
20230918,134600,2172067560,3915,3915,3915,3915,608
20230918,134500,2169687240,3915,3915,3915,3915,451
20230918,134400,2167921575,3920,3915,3920,3915,751
20230918,134300,2164981405,3925,3925,3925,3925,12
20230918,134200,2164934305,3925,3925,3925,3915,1544
20230918,134100,2158885775,3920,3920,3920,3920,190
20230918,134000,2158140975,3920,3920,3920,3920,1358
20230918,133900,2152817615,3920,3920,3920,3920,3
20230918,133800,2152805855,3925,3925,3925,3925,422
20230918,133700,2151149505,3930,3930,3930,3930,1
20230918,133600,2151145575,3920,3920,3920,3920,0
20230918,133500,2151145575,3920,3920,3920,3920,268
20230918,133400,2150095015,3920,3925,3925,3920,354
20230918,133300,2148706815,3925,3925,3925,3925,18
20230918,133200,2148636165,3925,3925,3925,3925,50
20230918,133100,2148439915,3925,3925,3925,3925,11
20230918,133000,2148396740,3925,3925,3925,3925,55
20230918,132900,2148180865,3920,3930,3930,3920,142
20230918,132800,2147622905,3920,3920,3920,3920,37
20230918,132700,2147477865,3920,3920,3920,3920,6
20230918,132600,2147454345,3920,3920,3920,3920,397
20230918,132500,2145898105,3915,3915,3915,3915,446
20230918,132400,2144152015,3915,3915,3915,3915,626
20230918,132300,2141701225,3915,3920,3920,3915,276
20230918,132200,2140620305,3930,3925,3930,3920,52
20230918,132100,2140415960,3930,3925,3930,3925,6
20230918,132000,2140392385,3930,3925,3930,3925,135
20230918,131900,2139862500,3925,3925,3925,3925,0
20230918,131800,2139862500,3925,3930,3930,3920,271
20230918,131700,2138799825,3930,3930,3930,3930,95
20230918,131600,2138426475,3915,3915,3915,3915,176
20230918,131500,2137737435,3910,3915,3915,3910,819
20230918,131400,2134535050,3915,3910,3915,3910,55
20230918,131300,2134319975,3910,3910,3910,3905,2409
20230918,131200,2124912065,3910,3915,3915,3910,1450
20230918,131100,2119242545,3915,3910,3915,3905,4208
20230918,131000,2102797090,3910,3910,3910,3910,368
20230918,130900,2101358210,3910,3915,3915,3910,1767
20230918,130800,2094449090,3915,3920,3925,3915,258
20230918,130700,2093438405,3910,3910,3910,3910,50
20230918,130600,2093242905,3910,3910,3920,3910,1773
20230918,130500,2086305425,3920,3905,3920,3905,635
20230918,130400,2083824925,3905,3915,3915,3905,26323
20230918,130300,1980899645,3915,3920,3920,3915,431
20230918,130200,1979212080,3920,3920,3920,3915,681
20230918,130100,1976545610,3920,3920,3920,3915,115
20230918,130000,1976095310,3920,3910,3920,3910,943
20230918,125900,1972403425,3915,3915,3915,3910,754
20230918,125800,1969453940,3915,3915,3915,3915,1207
20230918,125700,1964728535,3915,3920,3920,3915,330
20230918,125600,1963436470,3915,3910,3915,3910,2196
20230918,125500,1954839335,3915,3915,3915,3910,2415
20230918,125400,1945387110,3935,3920,3935,3915,19043
20230918,125300,1870781545,3920,3925,3925,3920,1224
20230918,125200,1865977760,3925,3925,3930,3920,266
20230918,125100,1864933710,3925,3925,3925,3925,4375
20230918,125000,1847761835,3935,3935,3935,3935,24
20230918,124900,1847667395,3935,3935,3935,3935,0
20230918,124800,1847667395,3935,3935,3935,3935,101
20230918,124700,1847269960,3925,3930,3940,3925,1604
20230918,124600,1840967375,3940,3940,3940,3940,2002
20230918,124500,1833079495,3930,3940,3940,3930,348
20230918,124400,1831711565,3940,3935,3940,3935,26
20230918,124300,1831609250,3935,3945,3945,3935,436
20230918,124200,1829893390,3945,3945,3945,3945,30
20230918,124100,1829775040,3930,3930,3930,3930,506
20230918,124000,1827786460,3940,3940,3940,3930,497
20230918,123900,1825828290,3935,3945,3945,3935,329
20230918,123800,1824533645,3945,3935,3945,3935,199
20230918,123700,1823749020,3935,3935,3935,3930,4420
20230918,123600,1806361550,3925,3925,3935,3925,801
20230918,123500,1803217165,3930,3930,3930,3930,0
20230918,123400,1803217165,3930,3930,3930,3930,10
20230918,123300,1803177865,3925,3925,3930,3925,2829
20230918,123200,1792073795,3930,3930,3930,3930,66
20230918,123100,1791814415,3930,3930,3930,3930,1227
20230918,123000,1786992305,3925,3930,3930,3925,1605
20230918,122900,1780687155,3930,3930,3930,3930,356
20230918,122800,1779288075,3930,3925,3930,3925,116
20230918,122700,1778832260,3930,3925,3930,3925,87
20230918,122600,1778490685,3925,3935,3935,3925,979
20230918,122500,1774647295,3935,3930,3935,3930,492
20230918,122400,1772713610,3935,3925,3935,3925,101
20230918,122300,1772317175,3925,3930,3930,3925,1799
20230918,122200,1765253345,3930,3925,3930,3920,3698
20230918,122100,1750725120,3930,3930,3930,3925,4248
20230918,122000,1734048400,3935,3935,3935,3935,0
20230918,121900,1734048400,3935,3935,3935,3925,7908
20230918,121800,1702970710,3930,3930,3930,3930,15
20230918,121700,1702911760,3935,3930,3935,3930,192
20230918,121600,1702156290,3935,3930,3935,3930,148
20230918,121500,1701573915,3930,3940,3940,3930,756
20230918,121400,1698598720,3940,3930,3940,3930,1207
20230918,121300,1693849795,3935,3935,3935,3930,118
20230918,121200,1693386000,3930,3940,3940,3930,1830
20230918,121100,1686185700,3940,3940,3940,3935,235
20230918,121000,1685260550,3940,3940,3940,3940,102
20230918,120900,1684858670,3940,3940,3940,3940,1011
20230918,120800,1680875330,3940,3940,3940,3935,140
20230918,120700,1680323735,3940,3940,3940,3940,1154
20230918,120600,1675776975,3940,3940,3940,3935,521
20230918,120500,1673726735,3940,3940,3940,3940,238
20230918,120400,1672789015,3940,3940,3940,3940,10
20230918,120300,1672749615,3940,3935,3940,3935,2
20230918,120200,1672741740,3940,3935,3940,3935,761
20230918,120100,1669745725,3930,3935,3935,3930,215
20230918,120000,1668900435,3930,3930,3935,3930,551
20230918,115900,1666734300,3935,3935,3935,3935,265
20230918,115800,1665691525,3935,3940,3940,3935,451
20230918,115700,1663916835,3935,3935,3940,3935,452
20230918,115600,1662138210,3940,3935,3940,3935,123
20230918,115500,1661653700,3935,3935,3935,3935,874
20230918,115400,1658214510,3935,3930,3935,3930,343
20230918,115300,1656866305,3935,3935,3935,3935,291
20230918,115200,1655721220,3930,3935,3935,3930,1254
20230918,115100,1650790385,3935,3935,3935,3930,119
20230918,115000,1650322175,3930,3935,3935,3930,3531
20230918,114900,1636445190,3930,3935,3935,3930,549
20230918,114800,1634285745,3935,3935,3935,3930,161
20230918,114700,1633652810,3935,3940,3940,3935,2944
20230918,114600,1622067920,3945,3940,3945,3935,1610
20230918,114500,1615726780,3945,3945,3945,3945,116
20230918,114400,1615269160,3945,3945,3945,3945,213
20230918,114300,1614428875,3945,3935,3945,3930,520
20230918,114200,1612382670,3935,3935,3935,3935,7
20230918,114100,1612355125,3935,3930,3935,3930,420
20230918,114000,1610703385,3930,3935,3935,3930,887
20230918,113900,1607215105,3935,3935,3935,3935,32
20230918,113800,1607089185,3945,3940,3945,3940,11
20230918,113700,1607045840,3940,3940,3945,3940,199
20230918,113600,1606261775,3940,3940,3940,3940,1053
20230918,113500,1602112955,3940,3940,3940,3940,100
20230918,113400,1601718955,3940,3940,3940,3940,6
20230918,113300,1601695315,3940,3940,3940,3930,1002
20230918,113200,1597757435,3940,3930,3940,3925,1016
20230918,113100,1593754530,3930,3930,3930,3925,970
20230918,113000,1589943430,3930,3940,3945,3930,3835
20230918,112900,1574860950,3940,3945,3945,3940,57
20230918,112800,1574636360,3935,3950,3950,3935,6
20230918,112700,1574612700,3945,3945,3945,3935,1396
20230918,112600,1569115430,3945,3945,3945,3945,1
20230918,112500,1569111485,3935,3935,3935,3935,31
20230918,112400,1568989500,3945,3945,3945,3945,613
20230918,112300,1566571215,3945,3935,3945,3935,428
20230918,112200,1564884650,3935,3950,3950,3935,391
20230918,112100,1563345940,3950,3935,3950,3935,210
20230918,112000,1562519560,3935,3945,3950,3935,459
20230918,111900,1560711180,3945,3945,3945,3945,10
20230918,111800,1560671730,3945,3935,3945,3930,524
20230918,111700,1558611910,3935,3935,3935,3935,3
20230918,111600,1558600105,3935,3935,3935,3935,112
20230918,111500,1558159385,3935,3935,3935,3935,44
20230918,111400,1557986245,3935,3935,3935,3935,32
20230918,111300,1557860325,3930,3935,3935,3930,502
20230918,111200,1555884965,3935,3935,3935,3935,0
20230918,111100,1555884965,3935,3935,3935,3930,422
20230918,111000,1554226490,3930,3930,3935,3930,88
20230918,110900,1553880640,3930,3930,3935,3925,302
20230918,110800,1552693985,3935,3935,3935,3930,1189
20230918,110700,1548019830,3935,3935,3935,3935,112
20230918,110600,1547579110,3935,3935,3935,3930,41
20230918,110500,1547417950,3935,3935,3935,3935,10
20230918,110400,1547378600,3935,3935,3935,3935,0
20230918,110300,1547378600,3935,3925,3935,3925,422
20230918,110200,1545722090,3925,3920,3925,3920,1241
20230918,110100,1540856810,3920,3920,3920,3920,1523
20230918,110000,1534886650,3920,3920,3920,3920,418
20230918,105900,1533248090,3920,3920,3920,3920,69
20230918,105800,1532977610,3915,3920,3920,3915,1825
20230918,105700,1525831220,3920,3920,3920,3915,3341
20230918,105600,1512750615,3915,3915,3920,3915,5840
20230918,105500,1489887010,3915,3920,3920,3910,10168
20230918,105400,1450070235,3925,3925,3925,3920,1068
20230918,105300,1445883555,3920,3935,3935,3920,1896
20230918,105200,1438444120,3930,3930,3935,3930,721
20230918,105100,1435610585,3930,3935,3935,3930,203
20230918,105000,1434811795,3935,3935,3940,3935,908
20230918,104900,1431236810,3935,3935,3935,3935,256
20230918,104800,1430229450,3935,3935,3935,3930,601
20230918,104700,1427866195,3935,3935,3935,3935,375
20230918,104600,1426390570,3935,3935,3935,3930,604
20230918,104500,1424016795,3935,3930,3935,3930,146
20230918,104400,1423442585,3935,3935,3935,3935,3466
20230918,104300,1409803875,3940,3940,3940,3930,9
20230918,104200,1409768485,3930,3935,3940,3930,1550
20230918,104100,1403662515,3930,3925,3930,3925,325
20230918,104000,1402386745,3925,3925,3930,3925,494
20230918,103900,1400447790,3930,3920,3940,3915,927
20230918,103800,1396811760,3920,3925,3925,3915,4665
20230918,103700,1378536460,3920,3925,3925,3920,300
20230918,103600,1377360445,3940,3940,3940,3920,617
20230918,103500,1374940685,3940,3920,3940,3920,928
20230918,103400,1371302905,3920,3925,3925,3915,5220
20230918,103300,1350851350,3925,3935,3940,3925,10315
20230918,103200,1310332500,3945,3940,3945,3935,5818
20230918,103100,1287436780,3940,3945,3945,3940,112
20230918,103000,1286994990,3945,3940,3945,3940,1048
20230918,102900,1282865855,3945,3940,3945,3940,779
20230918,102800,1279796575,3945,3950,3950,3940,1041
20230918,102700,1275694365,3960,3950,3960,3940,2014
20230918,102600,1267751550,3950,3960,3960,3950,3403
20230918,102500,1254302030,3960,3950,3965,3950,975
20230918,102400,1250448490,3950,3950,3950,3940,112
20230918,102300,1250006170,3950,3950,3950,3950,89
20230918,102200,1249654620,3950,3950,3950,3950,0
20230918,102100,1249654620,3950,3940,3950,3940,237
20230918,102000,1248720830,3950,3950,3950,3950,196
20230918,101900,1247946630,3940,3950,3950,3940,5
20230918,101800,1247926900,3940,3940,3940,3935,1565
20230918,101700,1241760900,3940,3940,3940,3940,155
20230918,101600,1241150200,3950,3940,3950,3935,1927
20230918,101500,1233565955,3945,3950,3950,3945,464
20230918,101400,1231735390,3950,3950,3950,3950,202
20230918,101300,1230937490,3950,3940,3950,3940,164
20230918,101200,1230291130,3950,3940,3950,3940,1396
20230918,101100,1224790870,3940,3940,3940,3935,1835
20230918,101000,1217565970,3950,3940,3965,3940,1141
20230918,100900,1213050875,3950,3940,3950,3935,3079
20230918,100800,1200924495,3950,3960,3960,3940,1541
20230918,100700,1194837445,3960,3955,3960,3950,5111
20230918,100600,1174625085,3955,3945,3955,3945,1069
20230918,100500,1170397230,3945,3960,3960,3945,2272
20230918,100400,1161421850,3960,3955,3960,3955,128
20230918,100300,1160915290,3950,3950,3950,3945,1420
20230918,100200,1155311290,3940,3950,3950,3940,1613
20230918,100100,1148947150,3950,3940,3950,3940,298
20230918,100000,1147772850,3940,3940,3940,3935,567
20230918,095900,1145540205,3940,3940,3940,3935,2265
20230918,095800,1136625050,3950,3940,3950,3930,2994
20230918,095700,1124851825,3950,3940,3950,3940,1706
20230918,095600,1118128875,3940,3940,3940,3940,533
20230918,095500,1116028855,3940,3935,3940,3935,42
20230918,095400,1115863540,3935,3935,3940,3935,831
20230918,095300,1112593530,3935,3940,3940,3935,849
20230918,095200,1109248975,3940,3930,3940,3930,4120
20230918,095100,1093051015,3930,3925,3940,3925,590
20230918,095000,1090732260,3930,3925,3940,3925,1279
20230918,094900,1085702150,3930,3950,3950,3930,4218
20230918,094800,1069117210,3945,3945,3955,3945,1359
20230918,094700,1063752915,3945,3950,3950,3935,1462
20230918,094600,1057988335,3950,3935,3950,3935,233
20230918,094500,1057070505,3950,3915,3950,3915,2100
20230918,094400,1048820125,3915,3920,3935,3915,4729
20230918,094300,1030291090,3930,3915,3930,3915,3255
20230918,094200,1017530535,3910,3940,3940,3910,15727
20230918,094100,955752775,3940,3950,3965,3940,4764
20230918,094000,936959490,3965,3940,3965,3940,1414
20230918,093900,931382780,3965,3945,3965,3940,4343
20230918,093800,914267970,3965,3975,3975,3940,10532
20230918,093700,872648625,3975,3980,3980,3975,190
20230918,093600,871892875,3980,3965,3980,3965,3959
20230918,093500,856151760,3960,3950,3965,3950,158
20230918,093400,855525825,3950,3965,3975,3950,7943
20230918,093300,824119600,3960,3975,3975,3960,2231
20230918,093200,815270645,3975,3970,3975,3955,1462
20230918,093100,809479435,3970,3980,3980,3970,3661
20230918,093000,794910755,3970,3935,3970,3935,4247
20230918,092900,778135245,3940,3940,3960,3935,4387
20230918,092800,760846755,3945,3975,3975,3935,20133
20230918,092700,681352250,3975,3955,3975,3955,625
20230918,092600,678878100,3960,3990,3990,3955,29463
20230918,092500,561857220,3985,3990,3990,3985,2544
20230918,092400,551718055,3990,3985,3990,3980,4429
20230918,092300,534077155,3985,3985,3985,3985,826
20230918,092200,530785545,3980,3985,3990,3980,10179
20230918,092100,490270610,3980,3985,3985,3980,2029
20230918,092000,482192110,3980,4000,4000,3975,9981
20230918,091900,442396630,4000,4030,4030,4000,18269
20230918,091800,369267160,4015,4015,4015,4005,7716
20230918,091700,338322855,4015,4015,4015,4010,3718
20230918,091600,323404445,4015,4025,4030,4015,12571
20230918,091500,272874135,4030,4030,4030,4025,888
20230918,091400,269295580,4030,4030,4035,4025,2677
20230918,091300,258508210,4030,4050,4060,4030,5653
20230918,091200,235660625,4045,4060,4060,4045,3961
20230918,091100,219620075,4060,4070,4070,4050,6271
20230918,091000,194165970,4070,4085,4085,4070,3692
20230918,090900,179105190,4085,4085,4090,4085,2581
20230918,090800,168549160,4085,4065,4090,4065,4395
20230918,090700,150617345,4065,4050,4065,4050,500
20230918,090600,148590215,4050,4045,4050,4045,1483
20230918,090500,142589275,4045,4050,4055,4045,1248
20230918,090400,137536865,4050,4070,4070,4045,860
20230918,090300,134052970,4075,4065,4075,4050,3266
20230918,090200,120780150,4045,4015,4050,4015,5386
20230918,090100,99034110,4015,4040,4040,4015,12639
20230918,090000,48206510,4040,4020,4050,4020,11961