stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230919,190000,4226066590,3700,3700,3700,3700,15091
20230919,185900,4226066590,3700,3700,3700,3700,0
20230919,185800,4226066590,3700,3700,3700,3700,0
20230919,185700,4226066590,3700,3700,3700,3700,0
20230919,185600,4226066590,3700,3700,3700,3700,0
20230919,185500,4226066590,3700,3700,3700,3700,0
20230919,185400,4226066590,3700,3700,3700,3700,0
20230919,185300,4226066590,3700,3700,3700,3700,0
20230919,185200,4226066590,3700,3700,3700,3700,0
20230919,185100,4226066590,3700,3700,3700,3700,0
20230919,185000,4226066590,3700,3700,3700,3700,0
20230919,184900,4226066590,3700,3700,3700,3700,0
20230919,184800,4226066590,3700,3700,3700,3700,0
20230919,184700,4226066590,3700,3700,3700,3700,0
20230919,184600,4226066590,3700,3700,3700,3700,0
20230919,184500,4226066590,3700,3700,3700,3700,0
20230919,184400,4226066590,3700,3700,3700,3700,0
20230919,184300,4226066590,3700,3700,3700,3700,0
20230919,184200,4226066590,3700,3700,3700,3700,0
20230919,184100,4226066590,3700,3700,3700,3700,0
20230919,184000,4226066590,3700,3700,3700,3700,0
20230919,183900,4226066590,3700,3700,3700,3700,0
20230919,183800,4226066590,3700,3700,3700,3700,0
20230919,183700,4226066590,3700,3700,3700,3700,0
20230919,183600,4226066590,3700,3700,3700,3700,0
20230919,183500,4226066590,3700,3700,3700,3700,0
20230919,183400,4226066590,3700,3700,3700,3700,0
20230919,183300,4226066590,3700,3700,3700,3700,0
20230919,183200,4226066590,3700,3700,3700,3700,0
20230919,183100,4226066590,3700,3700,3700,3700,0
20230919,183000,4226066590,3700,3700,3700,3700,15091
20230919,182900,4226066590,3700,3700,3700,3700,0
20230919,182800,4226066590,3700,3700,3700,3700,0
20230919,182700,4226066590,3700,3700,3700,3700,0
20230919,182600,4226066590,3700,3700,3700,3700,0
20230919,182500,4226066590,3700,3700,3700,3700,0
20230919,182400,4226066590,3700,3700,3700,3700,0
20230919,182300,4226066590,3700,3700,3700,3700,0
20230919,182200,4226066590,3700,3700,3700,3700,0
20230919,182100,4226066590,3700,3700,3700,3700,0
20230919,182000,4226066590,3700,3700,3700,3700,0
20230919,181900,4226066590,3700,3700,3700,3700,0
20230919,181800,4226066590,3700,3700,3700,3700,0
20230919,181700,4226066590,3700,3700,3700,3700,0
20230919,181600,4226066590,3700,3700,3700,3700,0
20230919,181500,4226066590,3700,3700,3700,3700,0
20230919,181400,4226066590,3700,3700,3700,3700,0
20230919,181300,4226066590,3700,3700,3700,3700,0
20230919,181200,4226066590,3700,3700,3700,3700,0
20230919,181100,4226066590,3700,3700,3700,3700,0
20230919,181000,4226066590,3700,3700,3700,3700,0
20230919,180900,4226066590,3700,3700,3700,3700,0
20230919,180800,4226066590,3700,3700,3700,3700,0
20230919,180700,4226066590,3700,3700,3700,3700,0
20230919,180600,4226066590,3700,3700,3700,3700,0
20230919,180500,4226066590,3700,3700,3700,3700,0
20230919,180400,4226066590,3700,3700,3700,3700,0
20230919,180300,4226066590,3700,3700,3700,3700,0
20230919,180200,4226066590,3700,3700,3700,3700,0
20230919,180100,4226066590,3700,3700,3700,3700,0
20230919,180000,4226066590,3700,3700,3700,3700,15091
20230919,175900,4226066590,3700,3700,3700,3700,0
20230919,175800,4226066590,3700,3700,3700,3700,0
20230919,175700,4226066590,3700,3700,3700,3700,0
20230919,175600,4226066590,3700,3700,3700,3700,0
20230919,175500,4226066590,3700,3700,3700,3700,0
20230919,175400,4226066590,3700,3700,3700,3700,0
20230919,175300,4226066590,3700,3700,3700,3700,0
20230919,175200,4226066590,3700,3700,3700,3700,0
20230919,175100,4226066590,3700,3700,3700,3700,0
20230919,175000,4226066590,3700,3700,3700,3700,0
20230919,174900,4226066590,3700,3700,3700,3700,0
20230919,174800,4226066590,3700,3700,3700,3700,0
20230919,174700,4226066590,3700,3700,3700,3700,0
20230919,174600,4226066590,3700,3700,3700,3700,0
20230919,174500,4226066590,3700,3700,3700,3700,0
20230919,174400,4226066590,3700,3700,3700,3700,0
20230919,174300,4226066590,3700,3700,3700,3700,0
20230919,174200,4226066590,3700,3700,3700,3700,0
20230919,174100,4226066590,3700,3700,3700,3700,0
20230919,174000,4226066590,3700,3700,3700,3700,0
20230919,173900,4226066590,3700,3700,3700,3700,0
20230919,173800,4226066590,3700,3700,3700,3700,0
20230919,173700,4226066590,3700,3700,3700,3700,0
20230919,173600,4226066590,3700,3700,3700,3700,0
20230919,173500,4226066590,3700,3700,3700,3700,0
20230919,173400,4226066590,3700,3700,3700,3700,0
20230919,173300,4226066590,3700,3700,3700,3700,0
20230919,173200,4226066590,3700,3700,3700,3700,0
20230919,173100,4226066590,3700,3700,3700,3700,0
20230919,173000,4226066590,3700,3700,3700,3700,15091
20230919,172900,4226066590,3700,3700,3700,3700,0
20230919,172800,4226066590,3700,3700,3700,3700,0
20230919,172700,4226066590,3700,3700,3700,3700,0
20230919,172600,4226066590,3700,3700,3700,3700,0
20230919,172500,4226066590,3700,3700,3700,3700,0
20230919,172400,4226066590,3700,3700,3700,3700,0
20230919,172300,4226066590,3700,3700,3700,3700,0
20230919,172200,4226066590,3700,3700,3700,3700,0
20230919,172100,4226066590,3700,3700,3700,3700,0
20230919,172000,4226066590,3700,3700,3700,3700,0
20230919,171900,4226066590,3700,3700,3700,3700,0
20230919,171800,4226066590,3700,3700,3700,3700,0
20230919,171700,4226066590,3700,3700,3700,3700,0
20230919,171600,4226066590,3700,3700,3700,3700,0
20230919,171500,4226066590,3700,3700,3700,3700,0
20230919,171400,4226066590,3700,3700,3700,3700,0
20230919,171300,4226066590,3700,3700,3700,3700,0
20230919,171200,4226066590,3700,3700,3700,3700,0
20230919,171100,4226066590,3700,3700,3700,3700,0
20230919,171000,4226066590,3700,3700,3700,3700,0
20230919,170900,4226066590,3700,3700,3700,3700,0
20230919,170800,4226066590,3700,3700,3700,3700,0
20230919,170700,4226066590,3700,3700,3700,3700,0
20230919,170600,4226066590,3700,3700,3700,3700,0
20230919,170500,4226066590,3700,3700,3700,3700,0
20230919,170400,4226066590,3700,3700,3700,3700,0
20230919,170300,4226066590,3700,3700,3700,3700,0
20230919,170200,4226066590,3700,3700,3700,3700,0
20230919,170100,4226066590,3700,3700,3700,3700,0
20230919,170000,4226066590,3700,3700,3700,3700,15091
20230919,165900,4226066590,3700,3700,3700,3700,0
20230919,165800,4226066590,3700,3700,3700,3700,0
20230919,165700,4226066590,3700,3700,3700,3700,0
20230919,165600,4226066590,3700,3700,3700,3700,0
20230919,165500,4226066590,3700,3700,3700,3700,0
20230919,165400,4226066590,3700,3700,3700,3700,0
20230919,165300,4226066590,3700,3700,3700,3700,0
20230919,165200,4226066590,3700,3700,3700,3700,0
20230919,165100,4226066590,3700,3700,3700,3700,0
20230919,165000,4226066590,3700,3700,3700,3700,0
20230919,164900,4226066590,3700,3700,3700,3700,0
20230919,164800,4226066590,3700,3700,3700,3700,0
20230919,164700,4226066590,3700,3700,3700,3700,0
20230919,164600,4226066590,3700,3700,3700,3700,0
20230919,164500,4226066590,3700,3700,3700,3700,0
20230919,164400,4226066590,3700,3700,3700,3700,0
20230919,164300,4226066590,3700,3700,3700,3700,0
20230919,164200,4226066590,3700,3700,3700,3700,0
20230919,164100,4226066590,3700,3700,3700,3700,0
20230919,164000,4226066590,3700,3700,3700,3700,0
20230919,163900,4226066590,3700,3700,3700,3700,0
20230919,163800,4226066590,3700,3700,3700,3700,0
20230919,163700,4226066590,3700,3700,3700,3700,0
20230919,163600,4226066590,3700,3700,3700,3700,0
20230919,163500,4226066590,3700,3700,3700,3700,0
20230919,163400,4226066590,3700,3700,3700,3700,0
20230919,163300,4226066590,3700,3700,3700,3700,0
20230919,163200,4226066590,3700,3700,3700,3700,0
20230919,163100,4226066590,3700,3700,3700,3700,0
20230919,163000,4226066590,3700,3700,3700,3700,15091
20230919,162900,4226066590,3700,3700,3700,3700,0
20230919,162800,4226066590,3700,3700,3700,3700,0
20230919,162700,4226066590,3700,3700,3700,3700,0
20230919,162600,4226066590,3700,3700,3700,3700,0
20230919,162500,4226066590,3700,3700,3700,3700,0
20230919,162400,4226066590,3700,3700,3700,3700,0
20230919,162300,4226066590,3700,3700,3700,3700,0
20230919,162200,4226066590,3700,3700,3700,3700,0
20230919,162100,4226066590,3700,3700,3700,3700,0
20230919,162000,4226066590,3700,3700,3700,3700,0
20230919,161900,4226066590,3700,3700,3700,3700,0
20230919,161800,4226066590,3700,3700,3700,3700,0
20230919,161700,4226066590,3700,3700,3700,3700,0
20230919,161600,4226066590,3700,3700,3700,3700,0
20230919,161500,4226066590,3700,3700,3700,3700,0
20230919,161400,4226066590,3700,3700,3700,3700,0
20230919,161300,4226066590,3700,3700,3700,3700,0
20230919,161200,4226066590,3700,3700,3700,3700,0
20230919,161100,4226066590,3700,3700,3700,3700,0
20230919,161000,4226066590,3700,3700,3700,3700,0
20230919,160900,4226066590,3700,3700,3700,3700,0
20230919,160800,4226066590,3700,3700,3700,3700,0
20230919,160700,4226066590,3700,3700,3700,3700,0
20230919,160600,4226066590,3700,3700,3700,3700,0
20230919,160500,4226066590,3700,3700,3700,3700,0
20230919,160400,4226066590,3700,3700,3700,3700,0
20230919,160300,4226066590,3700,3700,3700,3700,0
20230919,160200,4226066590,3700,3700,3700,3700,0
20230919,160100,4226066590,3700,3700,3700,3700,0
20230919,160000,4226066590,3700,3700,3700,3700,15091
20230919,155900,4226066590,3700,3700,3700,3700,0
20230919,155800,4226066590,3700,3700,3700,3700,0
20230919,155700,4226066590,3700,3700,3700,3700,0
20230919,155600,4226066590,3700,3700,3700,3700,0
20230919,155500,4226066590,3700,3700,3700,3700,0
20230919,155400,4226066590,3700,3700,3700,3700,0
20230919,155300,4226066590,3700,3700,3700,3700,0
20230919,155200,4226066590,3700,3700,3700,3700,0
20230919,155100,4226066590,3700,3700,3700,3700,0
20230919,155000,4226066590,3700,3700,3700,3700,0
20230919,154900,4226066590,3700,3700,3700,3700,0
20230919,154800,4226066590,3700,3700,3700,3700,0
20230919,154700,4226066590,3700,3700,3700,3700,0
20230919,154600,4226066590,3700,3700,3700,3700,0
20230919,154500,4226066590,3700,3700,3700,3700,0
20230919,154400,4226066590,3700,3700,3700,3700,0
20230919,154300,4226066590,3700,3700,3700,3700,0
20230919,154200,4226066590,3700,3700,3700,3700,0
20230919,154100,4226066590,3700,3700,3700,3700,0
20230919,154000,4226066590,3700,3700,3700,3700,0
20230919,153900,4226066590,3700,3700,3700,3700,0
20230919,153800,4226066590,3700,3700,3700,3700,0
20230919,153700,4226066590,3700,3700,3700,3700,0
20230919,153600,4226066590,3700,3700,3700,3700,0
20230919,153500,4226066590,3700,3700,3700,3700,0
20230919,153400,4226066590,3700,3700,3700,3700,0
20230919,153300,4226066590,3700,3700,3700,3700,0
20230919,153200,4226066590,3700,3700,3700,3700,0
20230919,153100,4226066590,3700,3700,3700,3700,0
20230919,153000,4226066590,3700,3700,3700,3700,30182
20230919,152900,4170229890,3680,3680,3680,3680,0
20230919,152800,4170229890,3680,3680,3680,3680,0
20230919,152700,4170229890,3680,3680,3680,3680,0
20230919,152600,4170229890,3680,3680,3680,3680,0
20230919,152500,4170229890,3680,3680,3680,3680,0
20230919,152400,4170229890,3680,3680,3680,3680,0
20230919,152300,4170229890,3680,3680,3680,3680,0
20230919,152200,4170229890,3680,3680,3680,3680,0
20230919,152100,4170229890,3680,3680,3680,3680,0
20230919,152000,4170229890,3680,3680,3680,3680,0
20230919,151900,4170229890,3680,3675,3690,3675,4360
20230919,151800,4154150215,3680,3670,3690,3650,8676
20230919,151700,4122335370,3670,3665,3675,3665,11602
20230919,151600,4079704735,3665,3665,3670,3665,2830
20230919,151500,4069327180,3665,3655,3665,3655,484
20230919,151400,4067557900,3655,3650,3665,3645,2335
20230919,151300,4059027105,3645,3655,3655,3645,1246
20230919,151200,4054480490,3660,3665,3665,3655,78
20230919,151100,4054194990,3665,3655,3665,3650,3438
20230919,151000,4041617655,3650,3655,3660,3650,753
20230919,150900,4038865105,3650,3660,3660,3650,553
20230919,150800,4036841145,3650,3655,3670,3610,18801
20230919,150700,3968701130,3640,3655,3670,3640,9104
20230919,150600,3935518035,3655,3660,3660,3655,301
20230919,150500,3934417280,3660,3670,3675,3660,6757
20230919,150400,3909666630,3670,3675,3675,3670,99
20230919,150300,3909303295,3675,3670,3675,3660,5362
20230919,150200,3889632870,3670,3660,3670,3660,1500
20230919,150100,3884135150,3660,3655,3660,3645,75
20230919,150000,3883861410,3640,3670,3670,3640,15306
20230919,145900,3827955540,3665,3670,3675,3665,1314
20230919,145800,3823133745,3670,3660,3670,3660,6787
20230919,145700,3798247390,3660,3665,3665,3660,818
20230919,145600,3795250620,3665,3670,3670,3660,681
20230919,145500,3792754375,3670,3665,3670,3660,1464
20230919,145400,3787387395,3665,3670,3670,3660,679
20230919,145300,3784898575,3660,3670,3675,3660,1558
20230919,145200,3779181025,3670,3670,3670,3660,390
20230919,145100,3777751975,3670,3670,3670,3665,2518
20230919,145000,3768522675,3675,3665,3675,3665,3100
20230919,144900,3757145400,3665,3670,3670,3665,338
20230919,144800,3755904980,3670,3675,3680,3650,50311
20230919,144700,3571833520,3680,3675,3680,3675,3021
20230919,144600,3560718535,3675,3675,3675,3675,613
20230919,144500,3558465760,3675,3675,3675,3675,2445
20230919,144400,3549480385,3675,3675,3675,3675,26
20230919,144300,3549384835,3675,3675,3675,3670,2780
20230919,144200,3539177245,3675,3685,3685,3675,18178
20230919,144100,3472305315,3685,3690,3690,3680,2623
20230919,144000,3462646045,3695,3685,3695,3685,1346
20230919,143900,3457686015,3685,3685,3685,3685,21
20230919,143800,3457608630,3685,3685,3685,3680,1675
20230919,143700,3451436455,3680,3685,3685,3680,2701
20230919,143600,3441495770,3685,3685,3685,3685,707
20230919,143500,3438890475,3695,3690,3695,3690,203
20230919,143400,3438140945,3685,3685,3690,3685,1049
20230919,143300,3434273635,3695,3695,3695,3695,118
20230919,143200,3433837625,3695,3695,3695,3695,507
20230919,143100,3431964260,3700,3685,3700,3680,2503
20230919,143000,3422738910,3685,3690,3690,3680,510
20230919,142900,3420860840,3690,3685,3695,3685,4456
20230919,142800,3404419960,3685,3680,3685,3680,11
20230919,142700,3404379470,3680,3680,3680,3680,106
20230919,142600,3403989390,3685,3685,3685,3685,157
20230919,142500,3403410845,3685,3685,3685,3685,3
20230919,142400,3403399790,3685,3690,3690,3680,18291
20230919,142300,3335996520,3690,3685,3690,3685,269
20230919,142200,3335004420,3685,3685,3685,3680,1519
20230919,142100,3329409255,3685,3675,3685,3675,4025
20230919,142000,3314593250,3675,3680,3680,3675,1225
20230919,141900,3310090250,3680,3680,3680,3680,418
20230919,141800,3308552010,3680,3690,3690,3680,4197
20230919,141700,3293106950,3675,3690,3690,3675,1402
20230919,141600,3287950260,3680,3680,3680,3680,1100
20230919,141500,3283902260,3690,3680,3690,3680,1565
20230919,141400,3278136770,3680,3675,3680,3675,3444
20230919,141300,3265462900,3675,3675,3675,3670,2098
20230919,141200,3257762225,3675,3670,3675,3670,1195
20230919,141100,3253373095,3675,3670,3675,3670,1065
20230919,141000,3249462720,3675,3675,3680,3675,330
20230919,140900,3248249960,3675,3675,3680,3675,1812
20230919,140800,3241590855,3675,3675,3675,3675,664
20230919,140700,3239150655,3680,3680,3680,3675,2066
20230919,140600,3231557595,3675,3680,3680,3675,14078
20230919,140500,3179815845,3680,3685,3685,3680,860
20230919,140400,3176650045,3675,3675,3675,3675,0
20230919,140300,3176650045,3675,3680,3680,3675,13
20230919,140200,3176602255,3675,3675,3675,3675,1220
20230919,140100,3172118755,3675,3685,3685,3675,28002
20230919,140000,3069071900,3685,3685,3690,3685,3091
20230919,135900,3057681440,3690,3690,3690,3685,241
20230919,135800,3056792680,3695,3685,3695,3685,1291
20230919,135700,3052032990,3690,3685,3690,3685,4
20230919,135600,3052018240,3685,3685,3685,3685,9
20230919,135500,3051985075,3685,3685,3685,3685,398
20230919,135400,3050518445,3680,3685,3685,3680,2919
20230919,135300,3039764430,3685,3690,3690,3685,721
20230919,135200,3037105160,3690,3695,3695,3690,1404
20230919,135100,3031922895,3695,3695,3695,3690,1691
20230919,135000,3025678600,3695,3695,3695,3695,410
20230919,134900,3024163650,3695,3695,3695,3695,1768
20230919,134800,3017630890,3695,3695,3695,3695,2
20230919,134700,3017623500,3695,3695,3695,3690,434
20230919,134600,3016020020,3695,3695,3695,3690,390
20230919,134500,3014580855,3695,3695,3695,3690,362
20230919,134400,3013244010,3695,3695,3695,3690,1450
20230919,134300,3007886760,3690,3695,3695,3690,179
20230919,134200,3007225480,3695,3690,3695,3690,334
20230919,134100,3005992095,3695,3695,3695,3690,1542
20230919,134000,3000297950,3685,3690,3695,3685,568
20230919,133900,2998201465,3690,3690,3695,3690,129
20230919,133800,2997724955,3690,3690,3690,3685,1285
20230919,133700,2992983345,3695,3690,3695,3690,115
20230919,133600,2992558980,3690,3685,3690,3685,278
20230919,133500,2991533490,3685,3690,3690,3685,639
20230919,133400,2989178645,3690,3685,3690,3685,7059
20230919,133300,2963131340,3685,3685,3685,3685,2210
20230919,133200,2954987490,3685,3685,3685,3685,4182
20230919,133100,2939576820,3685,3690,3690,3685,191
20230919,133000,2938872080,3690,3685,3690,3685,1715
20230919,132900,2932551395,3685,3685,3690,3685,3728
20230919,132800,2918813710,3685,3695,3695,3685,6705
20230919,132700,2894082855,3695,3695,3695,3695,2718
20230919,132600,2884039845,3700,3700,3700,3695,3696
20230919,132500,2870377135,3700,3700,3700,3695,404
20230919,132400,2868882700,3700,3700,3700,3700,897
20230919,132300,2865563800,3700,3700,3700,3700,8530
20230919,132200,2834002800,3700,3705,3705,3700,2104
20230919,132100,2826215190,3705,3705,3705,3705,1904
20230919,132000,2819160870,3710,3710,3710,3710,161
20230919,131900,2818563560,3710,3710,3710,3710,108
20230919,131800,2818162880,3710,3710,3710,3710,28
20230919,131700,2818059000,3710,3715,3715,3710,7
20230919,131600,2818033000,3710,3710,3710,3705,2383
20230919,131500,2809201700,3710,3710,3710,3705,72
20230919,131400,2808934585,3710,3705,3710,3705,404
20230919,131300,2807437760,3700,3700,3700,3700,380
20230919,131200,2806031760,3700,3705,3705,3700,571
20230919,131100,2803917550,3700,3710,3710,3700,2920
20230919,131000,2793100320,3710,3710,3710,3710,303
20230919,130900,2791976190,3710,3710,3710,3710,3
20230919,130800,2791965060,3710,3705,3710,3700,881
20230919,130700,2788704655,3700,3705,3710,3700,2391
20230919,130600,2779852405,3705,3705,3710,3705,462
20230919,130500,2778140685,3700,3705,3705,3700,3164
20230919,130400,2766422850,3705,3700,3705,3700,464
20230919,130300,2764703780,3700,3700,3700,3700,600
20230919,130200,2762483780,3700,3700,3700,3700,2382
20230919,130100,2753670380,3700,3705,3710,3700,156
20230919,130000,2753092940,3695,3700,3700,3695,3717
20230919,125900,2739345615,3700,3700,3700,3700,276
20230919,125800,2738324415,3700,3695,3700,3695,705
20230919,125700,2735716885,3700,3705,3705,3695,5220
20230919,125600,2716412985,3700,3700,3715,3700,3046
20230919,125500,2705142500,3700,3700,3700,3700,6070
20230919,125400,2682683500,3700,3700,3700,3700,8318
20230919,125300,2651906900,3700,3710,3720,3700,11853
20230919,125200,2608026965,3720,3715,3720,3705,668
20230919,125100,2605548410,3715,3710,3715,3705,2022
20230919,125000,2598054260,3710,3710,3710,3710,14
20230919,124900,2598002320,3705,3720,3720,3705,2527
20230919,124800,2588638220,3720,3720,3720,3710,1664
20230919,124700,2582452160,3720,3705,3720,3705,1004
20230919,124600,2578722295,3705,3715,3715,3705,3986
20230919,124500,2563941200,3715,3720,3720,3715,1021
20230919,124400,2560143105,3720,3720,3720,3710,48
20230919,124300,2559964585,3710,3710,3710,3710,113
20230919,124200,2559545355,3705,3710,3710,3705,700
20230919,124100,2556950115,3710,3710,3710,3710,762
20230919,124000,2554123095,3710,3715,3715,3710,1066
20230919,123900,2550168210,3720,3720,3720,3720,637
20230919,123800,2547798570,3720,3720,3720,3720,51
20230919,123700,2547608850,3720,3720,3720,3700,13125
20230919,123600,2498988795,3720,3725,3725,3720,2120
20230919,123500,2491101895,3725,3725,3725,3725,37
20230919,123400,2490964070,3725,3720,3725,3720,563
20230919,123300,2488869155,3720,3720,3720,3720,569
20230919,123200,2486752475,3720,3720,3720,3720,85
20230919,123100,2486436275,3720,3720,3720,3720,100
20230919,123000,2486064275,3725,3725,3725,3725,21
20230919,122900,2485986050,3710,3715,3725,3710,5202
20230919,122800,2466678750,3715,3715,3715,3715,1
20230919,122700,2466675035,3715,3715,3715,3715,574
20230919,122600,2464542625,3715,3715,3715,3710,984
20230919,122500,2460888455,3715,3715,3715,3715,643
20230919,122400,2458499710,3705,3715,3720,3705,7990
20230919,122300,2428869790,3715,3710,3715,3710,3980
20230919,122200,2414103890,3710,3710,3710,3705,2428
20230919,122100,2405096105,3710,3720,3720,3710,1190
20230919,122000,2400675375,3715,3715,3720,3715,2782
20230919,121900,2390339540,3720,3720,3720,3720,1924
20230919,121800,2383182260,3720,3715,3720,3715,579
20230919,121700,2381030875,3720,3720,3720,3720,1477
20230919,121600,2375536435,3730,3730,3730,3730,275
20230919,121500,2374510685,3725,3730,3730,3725,115
20230919,121400,2374082245,3735,3735,3735,3725,1044
20230919,121300,2370189215,3735,3735,3735,3735,107
20230919,121200,2369789570,3735,3735,3735,3735,5
20230919,121100,2369770895,3735,3735,3735,3735,1014
20230919,121000,2365983605,3735,3725,3735,3720,502
20230919,120900,2364113595,3725,3725,3725,3725,0
20230919,120800,2364113595,3725,3735,3735,3715,2924
20230919,120700,2353237625,3725,3725,3725,3725,71
20230919,120600,2352973150,3725,3725,3725,3725,100
20230919,120500,2352600650,3730,3740,3740,3730,5606
20230919,120400,2331656600,3735,3740,3745,3735,3263
20230919,120300,2319456245,3740,3730,3740,3730,1195
20230919,120200,2314993485,3730,3730,3730,3730,223
20230919,120100,2314161695,3730,3730,3730,3730,201
20230919,120000,2313411965,3730,3730,3730,3730,41
20230919,115900,2313259035,3730,3720,3730,3720,654
20230919,115800,2310821440,3720,3715,3720,3715,147
20230919,115700,2310274630,3715,3725,3725,3715,837
20230919,115600,2307161475,3725,3730,3730,3725,481
20230919,115500,2305369535,3730,3730,3730,3730,1028
20230919,115400,2301535095,3730,3730,3730,3725,268
20230919,115300,2300535965,3730,3715,3730,3715,244
20230919,115200,2299627710,3715,3710,3720,3710,231
20230919,115100,2298770395,3710,3715,3730,3700,35775
20230919,115000,2166310435,3710,3715,3720,3710,11114
20230919,114900,2124986140,3715,3715,3715,3715,2117
20230919,114800,2117121485,3715,3720,3720,3705,1649
20230919,114700,2111002695,3720,3715,3720,3710,23490
20230919,114600,2023832945,3715,3720,3720,3715,10147
20230919,114500,1986135840,3715,3720,3720,3715,3597
20230919,114400,1972759920,3725,3720,3725,3720,1011
20230919,114300,1968998945,3720,3720,3720,3720,3436
20230919,114200,1956217025,3720,3720,3730,3720,1186
20230919,114100,1951805095,3735,3730,3735,3725,1379
20230919,114000,1946667640,3735,3740,3740,3730,129
20230919,113900,1946186280,3740,3720,3740,3720,1985
20230919,113800,1938793640,3725,3740,3740,3720,12626
20230919,113700,1891708700,3740,3745,3745,3740,17
20230919,113600,1891645110,3740,3745,3745,3740,481
20230919,113500,1889846145,3740,3740,3745,3740,455
20230919,113400,1888144315,3740,3740,3740,3735,4592
20230919,113300,1870990235,3740,3740,3740,3740,335
20230919,113200,1869737335,3740,3750,3750,3740,1030
20230919,113100,1865884935,3740,3740,3745,3740,2189
20230919,113000,1857695155,3740,3745,3745,3740,3498
20230919,112900,1844612630,3745,3745,3750,3745,3634
20230919,112800,1831003295,3745,3740,3745,3740,1478
20230919,112700,1825469230,3745,3745,3745,3745,1117
20230919,112600,1821286065,3745,3750,3750,3745,4604
20230919,112500,1804041315,3750,3750,3750,3745,3020
20230919,112400,1792731030,3745,3750,3750,3745,318
20230919,112300,1791538730,3750,3750,3755,3750,879
20230919,112200,1788242430,3750,3750,3755,3750,197
20230919,112100,1787503530,3750,3750,3755,3750,184
20230919,112000,1786813480,3750,3755,3755,3750,954
20230919,111900,1783235880,3750,3750,3750,3750,1880
20230919,111800,1776185880,3750,3750,3750,3750,731
20230919,111700,1773444630,3750,3750,3750,3750,13
20230919,111600,1773395880,3745,3750,3755,3745,6041
20230919,111500,1750743750,3750,3755,3755,3750,474
20230919,111400,1748966175,3750,3750,3755,3750,801
20230919,111300,1745962175,3750,3755,3755,3750,357
20230919,111200,1744623410,3755,3755,3755,3750,1088
20230919,111100,1740542540,3755,3755,3755,3755,36
20230919,111000,1740407360,3755,3755,3755,3750,1374
20230919,110900,1735254810,3755,3755,3755,3750,3775
20230919,110800,1721098400,3755,3760,3760,3755,1293
20230919,110700,1716242900,3760,3760,3760,3755,1952
20230919,110600,1708912540,3760,3760,3760,3760,20
20230919,110500,1708837340,3760,3760,3760,3760,308
20230919,110400,1707679260,3765,3765,3765,3765,177
20230919,110300,1707012855,3765,3760,3765,3760,160
20230919,110200,1706411055,3760,3760,3760,3760,0
20230919,110100,1706411055,3760,3760,3760,3760,23
20230919,110000,1706324575,3760,3760,3760,3760,122
20230919,105900,1705865855,3760,3755,3760,3755,492
20230919,105800,1704016010,3755,3755,3760,3755,317
20230919,105700,1702825670,3755,3755,3755,3755,324
20230919,105600,1701609050,3750,3755,3755,3750,2690
20230919,105500,1691513370,3755,3755,3755,3755,1898
20230919,105400,1684386380,3755,3755,3760,3755,1002
20230919,105300,1680623860,3755,3760,3760,3755,778
20230919,105200,1677702000,3760,3760,3760,3755,651
20230919,105100,1675254990,3765,3760,3765,3760,3000
20230919,105000,1663961035,3760,3765,3765,3760,811
20230919,104900,1660911425,3760,3765,3765,3760,303
20230919,104800,1659772130,3765,3765,3765,3760,756
20230919,104700,1656926840,3765,3760,3765,3755,1410
20230919,104600,1651625240,3755,3755,3760,3755,2129
20230919,104500,1643623175,3755,3755,3755,3750,1450
20230919,104400,1638178705,3760,3765,3765,3760,583
20230919,104300,1635986580,3760,3760,3765,3750,20206
20230919,104200,1560165945,3765,3765,3765,3765,420
20230919,104100,1558584645,3765,3765,3765,3760,2093
20230919,104000,1550707000,3765,3760,3765,3760,1775
20230919,103900,1544027995,3765,3765,3765,3760,1038
20230919,103800,1540122985,3765,3760,3765,3760,6018
20230919,103700,1517494060,3765,3765,3765,3765,7
20230919,103600,1517467705,3760,3765,3765,3760,147
20230919,103500,1516914835,3760,3765,3765,3760,3114
20230919,103400,1505190935,3765,3770,3770,3765,2361
20230919,103300,1496300130,3765,3765,3770,3765,76
20230919,103200,1496013760,3765,3765,3765,3760,1661
20230919,103100,1489760750,3760,3760,3760,3760,320
20230919,103000,1488557550,3760,3765,3765,3760,838
20230919,102900,1485404055,3770,3765,3770,3765,4965
20230919,102800,1466710820,3770,3765,3770,3765,1131
20230919,102700,1462452385,3770,3770,3770,3770,1758
20230919,102600,1455824725,3770,3775,3780,3770,77
20230919,102500,1455534375,3770,3770,3775,3765,1171
20230919,102400,1451125005,3770,3770,3780,3770,109
20230919,102300,1450714045,3780,3780,3780,3780,733
20230919,102200,1447943305,3780,3775,3780,3765,9078
20230919,102100,1413735190,3780,3780,3780,3780,17
20230919,102000,1413670930,3780,3780,3780,3775,1312
20230919,101900,1408713075,3780,3785,3785,3780,252
20230919,101800,1407760460,3785,3775,3785,3775,2672
20230919,101700,1397656685,3780,3785,3785,3780,254
20230919,101600,1396696055,3785,3770,3785,3770,540
20230919,101500,1394655960,3765,3780,3780,3765,10290
20230919,101400,1355812430,3785,3780,3785,3780,765
20230919,101300,1352919905,3795,3800,3800,3795,31
20230919,101200,1352802255,3800,3785,3800,3785,3051
20230919,101100,1341240230,3785,3780,3785,3775,257
20230919,101000,1340268815,3780,3775,3780,3770,1156
20230919,100900,1335904610,3780,3785,3785,3780,1974
20230919,100800,1328442425,3785,3785,3785,3780,694
20230919,100700,1325816135,3780,3780,3780,3780,778
20230919,100600,1322875295,3775,3775,3775,3775,145
20230919,100500,1322327920,3775,3775,3775,3770,155
20230919,100400,1321742900,3775,3780,3780,3775,264
20230919,100300,1320745085,3780,3770,3780,3770,3157
20230919,100200,1308821390,3770,3775,3775,3770,3678
20230919,100100,1294952155,3770,3750,3770,3745,16752
20230919,100000,1232067365,3750,3750,3755,3750,5486
20230919,095900,1211493175,3750,3765,3765,3750,4856
20230919,095800,1193250855,3760,3765,3765,3760,1547
20230919,095700,1187432160,3760,3765,3765,3760,987
20230919,095600,1183720855,3765,3770,3775,3765,1526
20230919,095500,1177970335,3765,3750,3765,3750,9068
20230919,095400,1143900810,3755,3755,3755,3755,2160
20230919,095300,1135790010,3755,3760,3760,3755,3847
20230919,095200,1121340580,3760,3760,3760,3760,658
20230919,095100,1118866500,3760,3755,3765,3755,654
20230919,095000,1116407295,3755,3765,3765,3755,10371
20230919,094900,1077434775,3765,3765,3765,3760,1888
20230919,094800,1070327205,3765,3765,3765,3760,4983
20230919,094700,1051584620,3785,3765,3785,3765,97
20230919,094600,1051219215,3765,3765,3770,3765,2024
20230919,094500,1043598850,3765,3780,3785,3765,2204
20230919,094400,1035287890,3785,3765,3785,3760,11567
20230919,094300,991689520,3765,3770,3770,3755,7312
20230919,094200,964204700,3770,3755,3770,3745,21523
20230919,094100,883313520,3750,3770,3770,3750,8261
20230919,094000,852270465,3770,3785,3785,3765,8595
20230919,093900,819868960,3790,3805,3805,3780,28514
20230919,093800,711666025,3800,3805,3805,3800,8902
20230919,093700,677834280,3800,3810,3815,3800,13686
20230919,093600,625773405,3815,3810,3815,3805,7108
20230919,093500,598695565,3810,3815,3815,3810,2462
20230919,093400,589304360,3810,3815,3815,3810,2260
20230919,093300,580683520,3815,3815,3820,3815,674
20230919,093200,578112150,3825,3820,3825,3815,1001
20230919,093100,574286875,3820,3815,3825,3815,1588
20230919,093000,568227210,3820,3830,3830,3820,2809
20230919,092900,557491605,3830,3830,3830,3825,1514
20230919,092800,551693685,3830,3815,3830,3815,927
20230919,092700,548153070,3820,3820,3820,3810,1813
20230919,092600,541236220,3815,3820,3835,3815,4000
20230919,092500,525965795,3820,3835,3835,3820,1832
20230919,092400,518961380,3825,3830,3830,3825,2417
20230919,092300,509710550,3830,3820,3830,3810,21493
20230919,092200,427556490,3820,3830,3830,3815,14984
20230919,092100,370297610,3825,3830,3835,3825,4898
20230919,092000,351540790,3830,3835,3840,3830,8717
20230919,091900,318120225,3840,3845,3850,3840,3128
20230919,091800,306102655,3850,3850,3855,3845,2217
20230919,091700,297567150,3850,3850,3855,3840,763
20230919,091600,294630830,3840,3850,3850,3840,3951
20230919,091500,279457770,3850,3840,3850,3840,1704
20230919,091400,272910410,3840,3840,3845,3835,7157
20230919,091300,245425060,3845,3845,3845,3840,2249
20230919,091200,236779030,3850,3850,3855,3845,889
20230919,091100,233359385,3855,3860,3860,3850,2850
20230919,091000,222383425,3860,3870,3870,3855,2968
20230919,090900,210929345,3870,3870,3870,3860,2692
20230919,090800,200517305,3870,3860,3880,3855,6353
20230919,090700,175990220,3860,3870,3890,3860,21655
20230919,090600,92359660,3890,3890,3890,3870,670
20230919,090500,89765355,3890,3895,3895,3865,1067
20230919,090400,85635075,3895,3895,3895,3895,63
20230919,090300,85389690,3900,3900,3900,3865,3578
20230919,090200,71540405,3900,3910,3910,3870,3995
20230919,090100,56065080,3910,3915,3915,3875,4125
20230919,090000,40059000,3915,3900,3915,3870,10301