stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230920,190100,53472317985,3950,3950,3950,3950,60127
20230920,190000,53472317985,3950,3950,3950,3950,0
20230920,185900,53472317985,3950,3950,3950,3950,0
20230920,185800,53472317985,3950,3950,3950,3950,0
20230920,185700,53472317985,3950,3950,3950,3950,0
20230920,185600,53472317985,3950,3950,3950,3950,0
20230920,185500,53472317985,3950,3950,3950,3950,0
20230920,185400,53472317985,3950,3950,3950,3950,0
20230920,185300,53472317985,3950,3950,3950,3950,0
20230920,185200,53472317985,3950,3950,3950,3950,0
20230920,185100,53472317985,3950,3950,3950,3950,0
20230920,185000,53472317985,3950,3950,3950,3950,0
20230920,184900,53472317985,3950,3950,3950,3950,0
20230920,184800,53472317985,3950,3950,3950,3950,0
20230920,184700,53472317985,3950,3950,3950,3950,0
20230920,184600,53472317985,3950,3950,3950,3950,0
20230920,184500,53472317985,3950,3950,3950,3950,0
20230920,184400,53472317985,3950,3950,3950,3950,0
20230920,184300,53472317985,3950,3950,3950,3950,0
20230920,184200,53472317985,3950,3950,3950,3950,0
20230920,184100,53472317985,3950,3950,3950,3950,0
20230920,184000,53472317985,3950,3950,3950,3950,0
20230920,183900,53472317985,3950,3950,3950,3950,0
20230920,183800,53472317985,3950,3950,3950,3950,0
20230920,183700,53472317985,3950,3950,3950,3950,0
20230920,183600,53472317985,3950,3950,3950,3950,0
20230920,183500,53472317985,3950,3950,3950,3950,0
20230920,183400,53472317985,3950,3950,3950,3950,0
20230920,183300,53472317985,3950,3950,3950,3950,0
20230920,183200,53472317985,3950,3950,3950,3950,0
20230920,183100,53472317985,3950,3950,3950,3950,60127
20230920,183000,53472317985,3950,3950,3950,3950,0
20230920,182900,53472317985,3950,3950,3950,3950,0
20230920,182800,53472317985,3950,3950,3950,3950,0
20230920,182700,53472317985,3950,3950,3950,3950,0
20230920,182600,53472317985,3950,3950,3950,3950,0
20230920,182500,53472317985,3950,3950,3950,3950,0
20230920,182400,53472317985,3950,3950,3950,3950,0
20230920,182300,53472317985,3950,3950,3950,3950,0
20230920,182200,53472317985,3950,3950,3950,3950,0
20230920,182100,53472317985,3950,3950,3950,3950,0
20230920,182000,53472317985,3950,3950,3950,3950,0
20230920,181900,53472317985,3950,3950,3950,3950,0
20230920,181800,53472317985,3950,3950,3950,3950,0
20230920,181700,53472317985,3950,3950,3950,3950,0
20230920,181600,53472317985,3950,3950,3950,3950,0
20230920,181500,53472317985,3950,3950,3950,3950,0
20230920,181400,53472317985,3950,3950,3950,3950,0
20230920,181300,53472317985,3950,3950,3950,3950,0
20230920,181200,53472317985,3950,3950,3950,3950,0
20230920,181100,53472317985,3950,3950,3950,3950,0
20230920,181000,53472317985,3950,3950,3950,3950,0
20230920,180900,53472317985,3950,3950,3950,3950,0
20230920,180800,53472317985,3950,3950,3950,3950,0
20230920,180700,53472317985,3950,3950,3950,3950,0
20230920,180600,53472317985,3950,3950,3950,3950,0
20230920,180500,53472317985,3950,3950,3950,3950,0
20230920,180400,53472317985,3950,3950,3950,3950,0
20230920,180300,53472317985,3950,3950,3950,3950,0
20230920,180200,53472317985,3950,3950,3950,3950,0
20230920,180100,53472317985,3950,3950,3950,3950,60127
20230920,180000,53472317985,3950,3950,3950,3950,0
20230920,175900,53472317985,3950,3950,3950,3950,0
20230920,175800,53472317985,3950,3950,3950,3950,0
20230920,175700,53472317985,3950,3950,3950,3950,0
20230920,175600,53472317985,3950,3950,3950,3950,0
20230920,175500,53472317985,3950,3950,3950,3950,0
20230920,175400,53472317985,3950,3950,3950,3950,0
20230920,175300,53472317985,3950,3950,3950,3950,0
20230920,175200,53472317985,3950,3950,3950,3950,0
20230920,175100,53472317985,3950,3950,3950,3950,0
20230920,175000,53472317985,3950,3950,3950,3950,0
20230920,174900,53472317985,3950,3950,3950,3950,0
20230920,174800,53472317985,3950,3950,3950,3950,0
20230920,174700,53472317985,3950,3950,3950,3950,0
20230920,174600,53472317985,3950,3950,3950,3950,0
20230920,174500,53472317985,3950,3950,3950,3950,0
20230920,174400,53472317985,3950,3950,3950,3950,0
20230920,174300,53472317985,3950,3950,3950,3950,0
20230920,174200,53472317985,3950,3950,3950,3950,0
20230920,174100,53472317985,3950,3950,3950,3950,0
20230920,174000,53472317985,3950,3950,3950,3950,0
20230920,173900,53472317985,3950,3950,3950,3950,0
20230920,173800,53472317985,3950,3950,3950,3950,0
20230920,173700,53472317985,3950,3950,3950,3950,0
20230920,173600,53472317985,3950,3950,3950,3950,0
20230920,173500,53472317985,3950,3950,3950,3950,0
20230920,173400,53472317985,3950,3950,3950,3950,0
20230920,173300,53472317985,3950,3950,3950,3950,0
20230920,173200,53472317985,3950,3950,3950,3950,0
20230920,173100,53472317985,3950,3950,3950,3950,60127
20230920,173000,53472317985,3950,3950,3950,3950,0
20230920,172900,53472317985,3950,3950,3950,3950,0
20230920,172800,53472317985,3950,3950,3950,3950,0
20230920,172700,53472317985,3950,3950,3950,3950,0
20230920,172600,53472317985,3950,3950,3950,3950,0
20230920,172500,53472317985,3950,3950,3950,3950,0
20230920,172400,53472317985,3950,3950,3950,3950,0
20230920,172300,53472317985,3950,3950,3950,3950,0
20230920,172200,53472317985,3950,3950,3950,3950,0
20230920,172100,53472317985,3950,3950,3950,3950,0
20230920,172000,53472317985,3950,3950,3950,3950,0
20230920,171900,53472317985,3950,3950,3950,3950,0
20230920,171800,53472317985,3950,3950,3950,3950,0
20230920,171700,53472317985,3950,3950,3950,3950,0
20230920,171600,53472317985,3950,3950,3950,3950,0
20230920,171500,53472317985,3950,3950,3950,3950,0
20230920,171400,53472317985,3950,3950,3950,3950,0
20230920,171300,53472317985,3950,3950,3950,3950,0
20230920,171200,53472317985,3950,3950,3950,3950,0
20230920,171100,53472317985,3950,3950,3950,3950,0
20230920,171000,53472317985,3950,3950,3950,3950,0
20230920,170900,53472317985,3950,3950,3950,3950,0
20230920,170800,53472317985,3950,3950,3950,3950,0
20230920,170700,53472317985,3950,3950,3950,3950,0
20230920,170600,53472317985,3950,3950,3950,3950,0
20230920,170500,53472317985,3950,3950,3950,3950,0
20230920,170400,53472317985,3950,3950,3950,3950,0
20230920,170300,53472317985,3950,3950,3950,3950,0
20230920,170200,53472317985,3950,3950,3950,3950,0
20230920,170100,53472317985,3950,3950,3950,3950,60127
20230920,170000,53472317985,3950,3950,3950,3950,0
20230920,165900,53472317985,3950,3950,3950,3950,0
20230920,165800,53472317985,3950,3950,3950,3950,0
20230920,165700,53472317985,3950,3950,3950,3950,0
20230920,165600,53472317985,3950,3950,3950,3950,0
20230920,165500,53472317985,3950,3950,3950,3950,0
20230920,165400,53472317985,3950,3950,3950,3950,0
20230920,165300,53472317985,3950,3950,3950,3950,0
20230920,165200,53472317985,3950,3950,3950,3950,0
20230920,165100,53472317985,3950,3950,3950,3950,0
20230920,165000,53472317985,3950,3950,3950,3950,0
20230920,164900,53472317985,3950,3950,3950,3950,0
20230920,164800,53472317985,3950,3950,3950,3950,0
20230920,164700,53472317985,3950,3950,3950,3950,0
20230920,164600,53472317985,3950,3950,3950,3950,0
20230920,164500,53472317985,3950,3950,3950,3950,0
20230920,164400,53472317985,3950,3950,3950,3950,0
20230920,164300,53472317985,3950,3950,3950,3950,0
20230920,164200,53472317985,3950,3950,3950,3950,0
20230920,164100,53472317985,3950,3950,3950,3950,0
20230920,164000,53472317985,3950,3950,3950,3950,0
20230920,163900,53472317985,3950,3950,3950,3950,0
20230920,163800,53472317985,3950,3950,3950,3950,0
20230920,163700,53472317985,3950,3950,3950,3950,0
20230920,163600,53472317985,3950,3950,3950,3950,0
20230920,163500,53472317985,3950,3950,3950,3950,0
20230920,163400,53472317985,3950,3950,3950,3950,0
20230920,163300,53472317985,3950,3950,3950,3950,0
20230920,163200,53472317985,3950,3950,3950,3950,0
20230920,163100,53472317985,3950,3950,3950,3950,60127
20230920,163000,53472317985,3950,3950,3950,3950,0
20230920,162900,53472317985,3950,3950,3950,3950,0
20230920,162800,53472317985,3950,3950,3950,3950,0
20230920,162700,53472317985,3950,3950,3950,3950,0
20230920,162600,53472317985,3950,3950,3950,3950,0
20230920,162500,53472317985,3950,3950,3950,3950,0
20230920,162400,53472317985,3950,3950,3950,3950,0
20230920,162300,53472317985,3950,3950,3950,3950,0
20230920,162200,53472317985,3950,3950,3950,3950,0
20230920,162100,53472317985,3950,3950,3950,3950,0
20230920,162000,53472317985,3950,3950,3950,3950,0
20230920,161900,53472317985,3950,3950,3950,3950,0
20230920,161800,53472317985,3950,3950,3950,3950,0
20230920,161700,53472317985,3950,3950,3950,3950,0
20230920,161600,53472317985,3950,3950,3950,3950,0
20230920,161500,53472317985,3950,3950,3950,3950,0
20230920,161400,53472317985,3950,3950,3950,3950,0
20230920,161300,53472317985,3950,3950,3950,3950,0
20230920,161200,53472317985,3950,3950,3950,3950,0
20230920,161100,53472317985,3950,3950,3950,3950,0
20230920,161000,53472317985,3950,3950,3950,3950,0
20230920,160900,53472317985,3950,3950,3950,3950,0
20230920,160800,53472317985,3950,3950,3950,3950,0
20230920,160700,53472317985,3950,3950,3950,3950,0
20230920,160600,53472317985,3950,3950,3950,3950,0
20230920,160500,53472317985,3950,3950,3950,3950,0
20230920,160400,53472317985,3950,3950,3950,3950,0
20230920,160300,53472317985,3950,3950,3950,3950,0
20230920,160200,53472317985,3950,3950,3950,3950,0
20230920,160100,53472317985,3950,3950,3950,3950,60127
20230920,160000,53472317985,3950,3950,3950,3950,0
20230920,155900,53472317985,3950,3950,3950,3950,0
20230920,155800,53472317985,3950,3950,3950,3950,0
20230920,155700,53472317985,3950,3950,3950,3950,0
20230920,155600,53472317985,3950,3950,3950,3950,0
20230920,155500,53472317985,3950,3950,3950,3950,0
20230920,155400,53472317985,3950,3950,3950,3950,0
20230920,155300,53472317985,3950,3950,3950,3950,0
20230920,155200,53472317985,3950,3950,3950,3950,0
20230920,155100,53472317985,3950,3950,3950,3950,0
20230920,155000,53472317985,3950,3950,3950,3950,0
20230920,154900,53472317985,3950,3950,3950,3950,0
20230920,154800,53472317985,3950,3950,3950,3950,0
20230920,154700,53472317985,3950,3950,3950,3950,0
20230920,154600,53472317985,3950,3950,3950,3950,0
20230920,154500,53472317985,3950,3950,3950,3950,0
20230920,154400,53472317985,3950,3950,3950,3950,0
20230920,154300,53472317985,3950,3950,3950,3950,0
20230920,154200,53472317985,3950,3950,3950,3950,0
20230920,154100,53472317985,3950,3950,3950,3950,0
20230920,154000,53472317985,3950,3950,3950,3950,0
20230920,153900,53472317985,3950,3950,3950,3950,0
20230920,153800,53472317985,3950,3950,3950,3950,0
20230920,153700,53472317985,3950,3950,3950,3950,0
20230920,153600,53472317985,3950,3950,3950,3950,0
20230920,153500,53472317985,3950,3950,3950,3950,0
20230920,153400,53472317985,3950,3950,3950,3950,0
20230920,153300,53472317985,3950,3950,3950,3950,0
20230920,153200,53472317985,3950,3950,3950,3950,0
20230920,153100,53472317985,3950,3950,3950,3950,60127
20230920,153000,53472317985,3950,3950,3950,3950,60127
20230920,152900,53234816335,3920,3920,3920,3920,0
20230920,152800,53234816335,3920,3920,3920,3920,0
20230920,152700,53234816335,3920,3920,3920,3920,0
20230920,152600,53234816335,3920,3920,3920,3920,0
20230920,152500,53234816335,3920,3920,3920,3920,0
20230920,152400,53234816335,3920,3920,3920,3920,0
20230920,152300,53234816335,3920,3920,3920,3920,0
20230920,152200,53234816335,3920,3920,3920,3920,0
20230920,152100,53234816335,3920,3920,3920,3920,0
20230920,152000,53234816335,3920,3920,3920,3920,0
20230920,151900,53234816335,3920,3920,3930,3915,30228
20230920,151800,53116330920,3920,3940,3945,3920,24214
20230920,151700,53021177350,3940,3950,3950,3930,14822
20230920,151600,52962768415,3950,3940,3950,3935,14464
20230920,151500,52905736365,3940,3935,3940,3925,8714
20230920,151400,52871452170,3935,3915,3935,3915,6537
20230920,151300,52845820845,3915,3925,3930,3910,13243
20230920,151200,52793945905,3915,3910,3920,3910,18800
20230920,151100,52720380185,3910,3925,3925,3905,27543
20230920,151000,52612587895,3920,3925,3930,3920,6432
20230920,150900,52587348015,3920,3930,3930,3920,10587
20230920,150800,52545804645,3930,3930,3930,3925,3799
20230920,150700,52530883145,3930,3920,3935,3920,6791
20230920,150600,52504216115,3920,3935,3935,3915,13772
20230920,150500,52450175140,3935,3930,3940,3915,19690
20230920,150400,52372883305,3925,3945,3945,3925,25264
20230920,150300,52273603910,3945,3945,3950,3940,2972
20230920,150200,52261883085,3955,3950,3960,3940,8751
20230920,150100,52227332660,3950,3970,3970,3950,13799
20230920,150000,52172721995,3970,3980,3985,3965,8938
20230920,145900,52137206020,3980,3975,3985,3970,7671
20230920,145800,52106682620,3975,3970,3980,3965,4299
20230920,145700,52089613460,3975,3990,3995,3965,22922
20230920,145600,51998342785,3985,3985,4000,3965,25651
20230920,145500,51896285480,4000,3955,4015,3955,27337
20230920,145400,51787373150,3955,3950,3960,3940,8532
20230920,145300,51753677475,3945,3915,3960,3915,10772
20230920,145200,51711283530,3915,3920,3925,3910,20879
20230920,145100,51629473520,3925,3925,3935,3915,9162
20230920,145000,51593553750,3925,3920,3935,3915,7811
20230920,144900,51562915665,3915,3925,3930,3910,9308
20230920,144800,51526385000,3920,3915,3925,3910,12986
20230920,144700,51475537070,3900,3910,3945,3900,23851
20230920,144600,51382365825,3910,3945,3955,3905,31455
20230920,144500,51259156090,3950,3935,3955,3920,16990
20230920,144400,51192239285,3935,3955,3960,3935,11334
20230920,144300,51147519495,3950,3945,3955,3935,8863
20230920,144200,51112525955,3935,3930,3950,3915,11574
20230920,144100,51067005650,3915,3930,3935,3910,30435
20230920,144000,50947786125,3930,3965,3970,3930,26555
20230920,143900,50842923405,3965,3965,3975,3960,8293
20230920,143800,50810035465,3965,3945,3975,3945,24273
20230920,143700,50714019995,3950,3925,3950,3910,23544
20230920,143600,50621574035,3925,3930,3945,3900,69352
20230920,143500,50349961875,3945,3935,3965,3930,38735
20230920,143400,50197244115,3930,4010,4010,3915,92661
20230920,143300,49830124935,4015,4015,4015,4010,7708
20230920,143200,49799201095,4010,4010,4020,4010,6695
20230920,143100,49772320615,4005,4020,4030,4005,9234
20230920,143000,49735238775,4030,4030,4045,4000,37975
20230920,142900,49582748205,4025,4020,4030,4015,10518
20230920,142800,49540431200,4020,4015,4020,4010,13133
20230920,142700,49487737260,4015,4000,4030,4000,11606
20230920,142600,49441199415,4005,4035,4045,4005,34471
20230920,142500,49302703845,4045,4035,4055,4030,27807
20230920,142400,49190377345,4035,4025,4040,4015,19664
20230920,142300,49111162825,4020,4005,4065,4000,77515
20230920,142200,48800170260,4005,4060,4060,4000,82780
20230920,142100,48466991960,4060,4070,4085,4045,58639
20230920,142000,48228897745,4070,4095,4100,4070,22076
20230920,141900,48138668035,4095,4145,4145,4065,47138
20230920,141800,47945956915,4135,4120,4175,4120,55948
20230920,141700,47713837400,4115,4095,4120,4065,79593
20230920,141600,47388589860,4095,4090,4095,4090,12761
20230920,141500,47336397345,4100,4100,4100,4100,0
20230920,141400,47336397345,4100,4100,4120,4100,49680
20230920,141300,47132455695,4100,4180,4180,4100,92411
20230920,141200,46750601330,4180,4165,4190,4160,17571
20230920,141100,46677279205,4170,4185,4190,4160,38348
20230920,141000,46517379555,4190,4185,4200,4180,26135
20230920,140900,46407894360,4190,4190,4200,4185,14730
20230920,140800,46346183040,4190,4225,4225,4190,13990
20230920,140700,46287327830,4220,4205,4225,4195,8475
20230920,140600,46251613865,4195,4210,4215,4185,23564
20230920,140500,46152740405,4210,4245,4245,4210,16738
20230920,140400,46081967430,4245,4265,4265,4245,11366
20230920,140300,46033581130,4265,4255,4265,4250,11327
20230920,140200,45985390305,4260,4245,4270,4230,60331
20230920,140100,45728646035,4240,4220,4245,4220,17272
20230920,140000,45655544450,4220,4200,4220,4190,13687
20230920,135900,45597973755,4200,4200,4210,4185,13007
20230920,135800,45543434080,4200,4210,4225,4200,27850
20230920,135700,45426122680,4210,4170,4210,4155,38930
20230920,135600,45263797045,4170,4190,4190,4160,38624
20230920,135500,45102421965,4190,4210,4215,4180,43253
20230920,135400,44920967395,4205,4230,4235,4195,65700
20230920,135300,44644214930,4235,4250,4250,4230,18745
20230920,135200,44564739060,4250,4285,4285,4235,44338
20230920,135100,44375859565,4285,4270,4290,4260,18980
20230920,135000,44294695925,4275,4300,4300,4260,30337
20230920,134900,44164976695,4300,4295,4300,4290,6804
20230920,134800,44135756160,4295,4315,4320,4280,18642
20230920,134700,44055673555,4315,4345,4350,4285,36671
20230920,134600,43896789115,4345,4265,4345,4255,46093
20230920,134500,43699314085,4265,4295,4300,4265,37507
20230920,134400,43538824770,4300,4330,4335,4295,32393
20230920,134300,43399110520,4330,4330,4350,4320,21082
20230920,134200,43307806570,4335,4365,4365,4320,17371
20230920,134100,43232558305,4355,4315,4375,4315,43772
20230920,134000,43041709355,4335,4325,4335,4315,33414
20230920,133900,42897315000,4340,4375,4375,4320,47419
20230920,133800,42691337650,4370,4335,4385,4335,54749
20230920,133700,42452072565,4340,4410,4410,4335,91482
20230920,133600,42051954180,4405,4395,4440,4360,196895
20230920,133500,41185410270,4395,4305,4400,4300,144390
20230920,133400,40557613025,4300,4260,4320,4250,71873
20230920,133300,40249996200,4265,4205,4280,4200,73036
20230920,133200,39939881635,4205,4185,4210,4180,34239
20230920,133100,39796322605,4185,4190,4200,4180,23564
20230920,133000,39697583895,4185,4185,4230,4155,55608
20230920,132900,39464867985,4180,4235,4240,4180,37854
20230920,132800,39305286840,4240,4235,4245,4205,26596
20230920,132700,39192888430,4240,4190,4250,4185,79898
20230920,132600,38855562280,4190,4175,4195,4170,36130
20230920,132500,38704567420,4170,4190,4210,4165,92657
20230920,132400,38316596770,4190,4270,4270,4175,143140
20230920,132300,37713664235,4270,4315,4320,4250,146190
20230920,132200,37088602735,4310,4365,4370,4310,50694
20230920,132100,36868837695,4365,4350,4385,4335,29203
20230920,132000,36741579365,4350,4380,4385,4305,124127
20230920,131900,36202722380,4380,4405,4430,4380,49398
20230920,131800,35985332650,4410,4440,4440,4405,31551
20230920,131700,35845829470,4435,4465,4465,4420,32651
20230920,131600,35700667635,4460,4405,4480,4400,102391
20230920,131500,35244855940,4405,4405,4410,4395,38325
20230920,131400,35076214405,4405,4380,4425,4380,39683
20230920,131300,34901426950,4380,4410,4445,4380,49259
20230920,131200,34683988990,4410,4420,4420,4380,42269
20230920,131100,34498097810,4420,4390,4455,4390,54694
20230920,131000,34256018325,4390,4465,4465,4375,91892
20230920,130900,33849973385,4460,4475,4485,4455,80022
20230920,130800,33492248810,4475,4465,4500,4455,151585
20230920,130700,32813902675,4465,4360,4470,4345,169762
20230920,130600,32067533865,4365,4430,4445,4330,237040
20230920,130500,31029096685,4435,4495,4500,4430,169909
20230920,130400,30271705180,4495,4585,4605,4485,204289
20230920,130300,29341935395,4600,4595,4690,4590,244600
20230920,130200,28210321630,4600,4560,4645,4560,319561
20230920,130100,26738012970,4565,4550,4600,4545,273971
20230920,130000,25486412320,4545,4545,4545,4545,0
20230920,125900,25486412320,4545,4505,4545,4495,120776
20230920,125800,24939600720,4510,4450,4520,4440,194292
20230920,125700,24067035290,4455,4410,4485,4405,132752
20230920,125600,23475050200,4415,4450,4465,4380,161134
20230920,125500,22762289845,4445,4335,4510,4335,412354
20230920,125400,20924227975,4350,4330,4375,4315,65012
20230920,125300,20641899800,4320,4355,4365,4310,68674
20230920,125200,20343735080,4345,4380,4380,4310,83265
20230920,125100,19981821440,4360,4400,4415,4350,115343
20230920,125000,19477137250,4405,4430,4445,4380,184323
20230920,124900,18663905325,4440,4270,4455,4265,298329
20230920,124800,17355637450,4265,4280,4285,4230,59305
20230920,124700,17103328290,4285,4310,4315,4235,106028
20230920,124600,16649735060,4310,4350,4350,4295,82678
20230920,124500,16293022160,4350,4310,4380,4295,180298
20230920,124400,15509941330,4310,4295,4350,4275,132561
20230920,124300,14938174925,4315,4290,4350,4280,110859
20230920,124200,14460741395,4300,4390,4400,4270,264725
20230920,124100,13311399615,4390,4250,4400,4220,296017
20230920,124000,12032658480,4265,4245,4275,4210,180318
20230920,123900,11267053130,4250,4055,4250,4050,336452
20230920,123800,9863217280,4050,4010,4070,4010,41791
20230920,123700,9694239705,4015,4040,4055,4005,56667
20230920,123600,9466388215,4035,4045,4060,4030,38629
20230920,123500,9310216540,4045,4050,4085,4025,67526
20230920,123400,9036778100,4045,4045,4090,4045,79768
20230920,123300,8712858110,4050,4090,4100,4015,86126
20230920,123200,8364470940,4100,4105,4115,4005,239053
20230920,123100,7395101115,4110,4135,4150,4090,212545
20230920,123000,6517815250,4070,4070,4070,4070,0
20230920,122900,6517815250,4070,3970,4080,3970,140290
20230920,122800,5950807100,3995,3860,4070,3850,243041
20230920,122700,4982822235,3860,3865,3870,3835,17570
20230920,122600,4915068710,3865,3845,3875,3835,17963
20230920,122500,4845837645,3840,3845,3855,3820,40949
20230920,122400,4688986595,3855,3845,3865,3835,15408
20230920,122300,4629676595,3845,3840,3850,3820,37500
20230920,122200,4485878035,3845,3895,3895,3835,39527
20230920,122100,4333307180,3885,3885,3920,3880,38891
20230920,122000,4181849610,3885,3935,3945,3880,81655
20230920,121900,3861897350,3935,3890,3945,3890,37395
20230920,121800,3715249610,3895,3925,3975,3870,64480
20230920,121700,3462998010,3930,3990,4005,3910,120117
20230920,121600,2987271580,3955,3890,4000,3840,144125
20230920,121500,2417183590,3915,3750,3945,3745,110156
20230920,121400,1992043665,3750,3775,3780,3730,19180
20230920,121300,1920093560,3780,3715,3800,3715,41119
20230920,121200,1765568930,3705,3690,3725,3685,16354
20230920,121100,1704880900,3695,3680,3700,3680,5547
20230920,121000,1684398630,3685,3680,3700,3660,16242
20230920,120900,1624518080,3660,3685,3685,3660,4874
20230920,120800,1606589630,3685,3620,3685,3620,10162
20230920,120700,1569505085,3620,3615,3620,3605,2803
20230920,120600,1559391585,3630,3610,3630,3610,10446
20230920,120500,1521620700,3610,3610,3610,3610,210
20230920,120400,1520862600,3610,3610,3610,3610,834
20230920,120300,1517851860,3610,3610,3610,3610,0
20230920,120200,1517851860,3610,3610,3610,3610,598
20230920,120100,1515693080,3610,3615,3615,3610,2059
20230920,120000,1508260045,3615,3610,3615,3610,21
20230920,115900,1508184225,3610,3610,3610,3610,20
20230920,115800,1508112025,3615,3610,3615,3610,147
20230920,115700,1507581230,3610,3610,3610,3610,1816
20230920,115600,1501025470,3610,3610,3610,3610,300
20230920,115500,1499942470,3610,3610,3610,3610,0
20230920,115400,1499942470,3610,3615,3615,3610,130
20230920,115300,1499472805,3615,3610,3615,3610,235
20230920,115200,1498624330,3610,3620,3620,3610,1131
20230920,115100,1494540620,3610,3610,3610,3610,520
20230920,115000,1492663420,3610,3620,3620,3610,975
20230920,114900,1489139650,3620,3625,3625,3620,411
20230920,114800,1487651330,3630,3620,3630,3620,262
20230920,114700,1486702670,3620,3620,3620,3620,0
20230920,114600,1486702670,3620,3620,3620,3620,3
20230920,114500,1486691810,3620,3620,3620,3620,1124
20230920,114400,1482622930,3630,3630,3630,3630,0
20230920,114300,1482622930,3630,3630,3630,3625,165
20230920,114200,1482024780,3625,3625,3625,3625,355
20230920,114100,1480737905,3625,3625,3625,3625,74
20230920,114000,1480469655,3625,3625,3625,3625,12
20230920,113900,1480426155,3625,3620,3625,3620,5700
20230920,113800,1459785380,3620,3620,3620,3620,10
20230920,113700,1459749180,3620,3620,3620,3615,142
20230920,113600,1459235390,3610,3610,3620,3610,266
20230920,113500,1458275080,3610,3620,3620,3610,1270
20230920,113400,1453688755,3620,3620,3620,3620,2
20230920,113300,1453681515,3615,3615,3615,3615,40
20230920,113200,1453536915,3615,3615,3615,3615,696
20230920,113100,1451020875,3615,3615,3615,3615,1602
20230920,113000,1445229645,3620,3615,3620,3615,88
20230920,112900,1444911475,3620,3620,3620,3615,1091
20230920,112800,1440962435,3625,3620,3625,3620,1062
20230920,112700,1437117985,3615,3615,3615,3615,37
20230920,112600,1436984230,3615,3615,3615,3610,594
20230920,112500,1434838805,3615,3620,3625,3615,2094
20230920,112400,1427268820,3620,3620,3625,3620,149
20230920,112300,1426729435,3620,3620,3620,3620,176
20230920,112200,1426092315,3620,3615,3620,3615,277
20230920,112100,1425090695,3620,3620,3625,3620,302
20230920,112000,1423996935,3625,3620,3625,3620,24
20230920,111900,1423910030,3620,3620,3620,3620,534
20230920,111800,1421976950,3620,3615,3625,3615,558
20230920,111700,1419957490,3610,3620,3620,3610,26
20230920,111600,1419863405,3625,3630,3630,3625,308
20230920,111500,1418746900,3625,3610,3625,3610,2225
20230920,111400,1410691875,3615,3610,3615,3610,593
20230920,111300,1408551070,3610,3615,3615,3605,15558
20230920,111200,1352419355,3620,3615,3620,3615,183
20230920,111100,1351757805,3610,3615,3615,3610,2596
20230920,111000,1342373285,3620,3615,3620,3615,199
20230920,110900,1341653850,3630,3615,3635,3615,4154
20230920,110800,1326582930,3615,3615,3620,3615,1018
20230920,110700,1322902810,3620,3615,3620,3615,412
20230920,110600,1321413330,3615,3625,3625,3615,924
20230920,110500,1318067675,3620,3625,3625,3620,307
20230920,110400,1316955300,3625,3625,3625,3625,68
20230920,110300,1316708800,3625,3630,3630,3610,11338
20230920,110200,1275658740,3635,3630,3635,3630,29
20230920,110100,1275553360,3630,3635,3635,3630,130
20230920,110000,1275081430,3640,3630,3640,3630,63
20230920,105900,1274852230,3640,3635,3640,3635,62
20230920,105800,1274626850,3640,3635,3640,3630,271
20230920,105700,1273641185,3630,3635,3635,3630,1388
20230920,105600,1268602730,3640,3635,3640,3625,241
20230920,105500,1267727870,3640,3640,3645,3635,1459
20230920,105400,1262417550,3640,3640,3640,3625,196
20230920,105300,1261705520,3640,3640,3640,3625,2074
20230920,105200,1254182010,3640,3625,3640,3625,79
20230920,105100,1253895505,3625,3630,3640,3625,394
20230920,105000,1252463685,3635,3625,3635,3625,1528
20230920,104900,1246924675,3635,3635,3635,3635,6
20230920,104800,1246902865,3630,3630,3650,3630,1295
20230920,104700,1242193495,3630,3635,3635,3630,91
20230920,104600,1241862760,3635,3625,3635,3625,173
20230920,104500,1241235590,3625,3625,3625,3625,118
20230920,104400,1240807840,3635,3625,3635,3625,2117
20230920,104300,1233133705,3635,3625,3635,3625,1107
20230920,104200,1229120800,3625,3630,3630,3625,1415
20230920,104100,1223990900,3640,3655,3655,3630,9557
20230920,104000,1189272325,3655,3655,3665,3635,17905
20230920,103900,1123992800,3655,3660,3660,3630,8295
20230920,103800,1093747350,3705,3615,3725,3615,37112
20230920,103700,957128445,3615,3620,3620,3615,69
20230920,103600,956878830,3620,3620,3620,3620,887
20230920,103500,953667890,3630,3630,3630,3630,0
20230920,103400,953667890,3630,3620,3630,3615,1212
20230920,103300,949281310,3625,3625,3625,3625,49
20230920,103200,949103685,3625,3630,3630,3625,982
20230920,103100,945543920,3630,3630,3630,3630,101
20230920,103000,945177290,3635,3635,3635,3625,433
20230920,102900,943606025,3630,3635,3635,3630,436
20230920,102800,942021245,3635,3635,3635,3635,203
20230920,102700,941283340,3640,3645,3645,3640,2628
20230920,102600,931715080,3645,3640,3645,3640,238
20230920,102500,930848045,3655,3640,3655,3640,2322
20230920,102400,922374615,3645,3655,3655,3645,219
20230920,102300,921575260,3650,3620,3660,3615,5075
20230920,102200,903082925,3630,3630,3630,3620,460
20230920,102100,901415715,3635,3630,3635,3630,1092
20230920,102000,897451295,3635,3635,3635,3615,152
20230920,101900,896899295,3635,3615,3635,3615,4005
20230920,101800,882393710,3610,3615,3615,3610,260
20230920,101700,881455010,3615,3615,3620,3615,287
20230920,101600,880417450,3620,3605,3620,3605,1954
20230920,101500,873354255,3605,3610,3610,3605,4494
20230920,101400,857145915,3610,3610,3610,3600,2314
20230920,101300,848804390,3610,3610,3615,3600,4560
20230920,101200,832364520,3610,3605,3615,3600,1449
20230920,101100,827141960,3600,3610,3615,3600,4260
20230920,101000,811790545,3615,3620,3620,3615,31
20230920,100900,811678345,3620,3620,3620,3600,664
20230920,100800,809276815,3620,3620,3620,3600,5502
20230920,100700,789433140,3620,3620,3620,3610,491
20230920,100600,787660520,3610,3615,3615,3610,510
20230920,100500,785818655,3620,3630,3630,3620,107
20230920,100400,785431290,3620,3615,3630,3615,2047
20230920,100300,778016935,3615,3610,3615,3600,16396
20230920,100200,718930515,3610,3625,3625,3610,6667
20230920,100100,694833725,3630,3635,3635,3625,751
20230920,100000,692111015,3635,3620,3640,3620,3454
20230920,095900,679578175,3625,3625,3625,3620,201
20230920,095800,678850505,3630,3620,3630,3615,1871
20230920,095700,672078875,3620,3635,3635,3620,3290
20230920,095600,660160015,3635,3630,3640,3630,2650
20230920,095500,650540175,3630,3630,3630,3630,1942
20230920,095400,643490715,3640,3645,3665,3630,2413
20230920,095300,634706015,3665,3660,3665,3650,3571
20230920,095200,621660975,3670,3670,3670,3655,76
20230920,095100,621382915,3655,3665,3670,3655,159
20230920,095000,620799415,3655,3665,3670,3650,9155
20230920,094900,587294570,3665,3670,3670,3660,375
20230920,094800,585918960,3670,3675,3675,3665,317
20230920,094700,584757065,3675,3675,3675,3675,4
20230920,094600,584742365,3660,3665,3675,3660,424
20230920,094500,583189775,3680,3680,3680,3675,242
20230920,094400,582299515,3680,3675,3680,3665,1048
20230920,094300,578451490,3690,3680,3690,3675,3602
20230920,094200,565203850,3690,3685,3690,3680,1984
20230920,094100,557894345,3685,3670,3685,3670,1844
20230920,094000,551113205,3670,3680,3680,3670,472
20230920,093900,549380955,3670,3675,3680,3670,5384
20230920,093800,529619190,3670,3665,3670,3660,2239
20230920,093700,521407305,3660,3665,3665,3660,200
20230920,093600,520674545,3660,3660,3660,3655,1221
20230920,093500,516205730,3660,3645,3660,3645,2037
20230920,093400,508767220,3635,3640,3645,3630,2149
20230920,093300,500940510,3640,3620,3640,3605,12187
20230920,093200,456876125,3615,3630,3640,3615,4363
20230920,093100,441070940,3630,3625,3640,3620,3336
20230920,093000,428991120,3620,3630,3635,3620,15458
20230920,092900,372994885,3625,3630,3630,3625,2941
20230920,092800,362330755,3630,3630,3630,3625,574
20230920,092700,360248845,3625,3635,3635,3625,3108
20230920,092600,348967740,3635,3640,3640,3630,1395
20230920,092500,343896300,3635,3635,3645,3635,2066
20230920,092400,336384090,3630,3630,3635,3630,1916
20230920,092300,329426965,3635,3640,3640,3635,3133
20230920,092200,318035320,3640,3645,3645,3640,651
20230920,092100,315663240,3660,3650,3660,3645,2331
20230920,092000,307160550,3645,3635,3645,3630,8198
20230920,091900,277320730,3635,3645,3645,3635,4985
20230920,091800,259185435,3645,3635,3645,3635,730
20230920,091700,256528705,3640,3635,3640,3635,1178
20230920,091600,252246055,3640,3645,3645,3635,4412
20230920,091500,236197555,3640,3645,3655,3640,5040
20230920,091400,217827225,3650,3660,3670,3645,6799
20230920,091300,192998490,3660,3675,3675,3655,12073
20230920,091200,148776710,3675,3675,3675,3670,1943
20230920,091100,141643925,3675,3675,3675,3665,1854
20230920,091000,134844295,3675,3685,3690,3675,1720
20230920,090900,128511765,3690,3690,3695,3690,1203
20230920,090800,124072690,3690,3685,3690,3685,454
20230920,090700,122398090,3685,3695,3695,3685,902
20230920,090600,119069875,3695,3695,3700,3695,1323
20230920,090500,114181350,3695,3685,3695,3685,660
20230920,090400,111746650,3670,3665,3675,3660,2346
20230920,090300,103140585,3660,3665,3670,3660,2319
20230920,090200,94650875,3675,3680,3695,3670,1332
20230920,090100,89748930,3680,3710,3715,3680,4027
20230920,090000,74884305,3735,3710,3750,3680,20166