stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230922,190800,6810619920,3900,3900,3900,3900,35678
20230922,190700,6810619920,3900,3900,3900,3900,0
20230922,190600,6810619920,3900,3900,3900,3900,0
20230922,190500,6810619920,3900,3900,3900,3900,0
20230922,190400,6810619920,3900,3900,3900,3900,0
20230922,190300,6810619920,3900,3900,3900,3900,0
20230922,190200,6810619920,3900,3900,3900,3900,0
20230922,190100,6810619920,3900,3900,3900,3900,0
20230922,190000,6810619920,3900,3900,3900,3900,0
20230922,185900,6810619920,3900,3900,3900,3900,0
20230922,185800,6810619920,3900,3900,3900,3900,0
20230922,185700,6810619920,3900,3900,3900,3900,0
20230922,185600,6810619920,3900,3900,3900,3900,0
20230922,185500,6810619920,3900,3900,3900,3900,0
20230922,185400,6810619920,3900,3900,3900,3900,0
20230922,185300,6810619920,3900,3900,3900,3900,0
20230922,185200,6810619920,3900,3900,3900,3900,0
20230922,185100,6810619920,3900,3900,3900,3900,0
20230922,185000,6810619920,3900,3900,3900,3900,0
20230922,184900,6810619920,3900,3900,3900,3900,0
20230922,184800,6810619920,3900,3900,3900,3900,0
20230922,184700,6810619920,3900,3900,3900,3900,0
20230922,184600,6810619920,3900,3900,3900,3900,0
20230922,184500,6810619920,3900,3900,3900,3900,0
20230922,184400,6810619920,3900,3900,3900,3900,0
20230922,184300,6810619920,3900,3900,3900,3900,0
20230922,184200,6810619920,3900,3900,3900,3900,0
20230922,184100,6810619920,3900,3900,3900,3900,0
20230922,184000,6810619920,3900,3900,3900,3900,0
20230922,183900,6810619920,3900,3900,3900,3900,0
20230922,183800,6810619920,3900,3900,3900,3900,35678
20230922,183700,6810619920,3900,3900,3900,3900,0
20230922,183600,6810619920,3900,3900,3900,3900,0
20230922,183500,6810619920,3900,3900,3900,3900,0
20230922,183400,6810619920,3900,3900,3900,3900,0
20230922,183300,6810619920,3900,3900,3900,3900,0
20230922,183200,6810619920,3900,3900,3900,3900,0
20230922,183100,6810619920,3900,3900,3900,3900,0
20230922,183000,6810619920,3900,3900,3900,3900,0
20230922,182900,6810619920,3900,3900,3900,3900,0
20230922,182800,6810619920,3900,3900,3900,3900,0
20230922,182700,6810619920,3900,3900,3900,3900,0
20230922,182600,6810619920,3900,3900,3900,3900,0
20230922,182500,6810619920,3900,3900,3900,3900,0
20230922,182400,6810619920,3900,3900,3900,3900,0
20230922,182300,6810619920,3900,3900,3900,3900,0
20230922,182200,6810619920,3900,3900,3900,3900,0
20230922,182100,6810619920,3900,3900,3900,3900,0
20230922,182000,6810619920,3900,3900,3900,3900,0
20230922,181900,6810619920,3900,3900,3900,3900,0
20230922,181800,6810619920,3900,3900,3900,3900,0
20230922,181700,6810619920,3900,3900,3900,3900,0
20230922,181600,6810619920,3900,3900,3900,3900,0
20230922,181500,6810619920,3900,3900,3900,3900,0
20230922,181400,6810619920,3900,3900,3900,3900,0
20230922,181300,6810619920,3900,3900,3900,3900,0
20230922,181200,6810619920,3900,3900,3900,3900,0
20230922,181100,6810619920,3900,3900,3900,3900,0
20230922,181000,6810619920,3900,3900,3900,3900,0
20230922,180900,6810619920,3900,3900,3900,3900,0
20230922,180800,6810619920,3900,3900,3900,3900,35678
20230922,180700,6810619920,3900,3900,3900,3900,0
20230922,180600,6810619920,3900,3900,3900,3900,0
20230922,180500,6810619920,3900,3900,3900,3900,0
20230922,180400,6810619920,3900,3900,3900,3900,0
20230922,180300,6810619920,3900,3900,3900,3900,0
20230922,180200,6810619920,3900,3900,3900,3900,0
20230922,180100,6810619920,3900,3900,3900,3900,0
20230922,180000,6810619920,3900,3900,3900,3900,0
20230922,175900,6810619920,3900,3900,3900,3900,0
20230922,175800,6810619920,3900,3900,3900,3900,0
20230922,175700,6810619920,3900,3900,3900,3900,0
20230922,175600,6810619920,3900,3900,3900,3900,0
20230922,175500,6810619920,3900,3900,3900,3900,0
20230922,175400,6810619920,3900,3900,3900,3900,0
20230922,175300,6810619920,3900,3900,3900,3900,0
20230922,175200,6810619920,3900,3900,3900,3900,0
20230922,175100,6810619920,3900,3900,3900,3900,0
20230922,175000,6810619920,3900,3900,3900,3900,0
20230922,174900,6810619920,3900,3900,3900,3900,0
20230922,174800,6810619920,3900,3900,3900,3900,0
20230922,174700,6810619920,3900,3900,3900,3900,0
20230922,174600,6810619920,3900,3900,3900,3900,0
20230922,174500,6810619920,3900,3900,3900,3900,0
20230922,174400,6810619920,3900,3900,3900,3900,0
20230922,174300,6810619920,3900,3900,3900,3900,0
20230922,174200,6810619920,3900,3900,3900,3900,0
20230922,174100,6810619920,3900,3900,3900,3900,0
20230922,174000,6810619920,3900,3900,3900,3900,0
20230922,173900,6810619920,3900,3900,3900,3900,0
20230922,173800,6810619920,3900,3900,3900,3900,35678
20230922,173700,6810619920,3900,3900,3900,3900,0
20230922,173600,6810619920,3900,3900,3900,3900,0
20230922,173500,6810619920,3900,3900,3900,3900,0
20230922,173400,6810619920,3900,3900,3900,3900,0
20230922,173300,6810619920,3900,3900,3900,3900,0
20230922,173200,6810619920,3900,3900,3900,3900,0
20230922,173100,6810619920,3900,3900,3900,3900,0
20230922,173000,6810619920,3900,3900,3900,3900,0
20230922,172900,6810619920,3900,3900,3900,3900,0
20230922,172800,6810619920,3900,3900,3900,3900,0
20230922,172700,6810619920,3900,3900,3900,3900,0
20230922,172600,6810619920,3900,3900,3900,3900,0
20230922,172500,6810619920,3900,3900,3900,3900,0
20230922,172400,6810619920,3900,3900,3900,3900,0
20230922,172300,6810619920,3900,3900,3900,3900,0
20230922,172200,6810619920,3900,3900,3900,3900,0
20230922,172100,6810619920,3900,3900,3900,3900,0
20230922,172000,6810619920,3900,3900,3900,3900,0
20230922,171900,6810619920,3900,3900,3900,3900,0
20230922,171800,6810619920,3900,3900,3900,3900,0
20230922,171700,6810619920,3900,3900,3900,3900,0
20230922,171600,6810619920,3900,3900,3900,3900,0
20230922,171500,6810619920,3900,3900,3900,3900,0
20230922,171400,6810619920,3900,3900,3900,3900,0
20230922,171300,6810619920,3900,3900,3900,3900,0
20230922,171200,6810619920,3900,3900,3900,3900,0
20230922,171100,6810619920,3900,3900,3900,3900,0
20230922,171000,6810619920,3900,3900,3900,3900,0
20230922,170900,6810619920,3900,3900,3900,3900,0
20230922,170800,6810619920,3900,3900,3900,3900,35678
20230922,170700,6810619920,3900,3900,3900,3900,0
20230922,170600,6810619920,3900,3900,3900,3900,0
20230922,170500,6810619920,3900,3900,3900,3900,0
20230922,170400,6810619920,3900,3900,3900,3900,0
20230922,170300,6810619920,3900,3900,3900,3900,0
20230922,170200,6810619920,3900,3900,3900,3900,0
20230922,170100,6810619920,3900,3900,3900,3900,0
20230922,170000,6810619920,3900,3900,3900,3900,0
20230922,165900,6810619920,3900,3900,3900,3900,0
20230922,165800,6810619920,3900,3900,3900,3900,0
20230922,165700,6810619920,3900,3900,3900,3900,0
20230922,165600,6810619920,3900,3900,3900,3900,0
20230922,165500,6810619920,3900,3900,3900,3900,0
20230922,165400,6810619920,3900,3900,3900,3900,0
20230922,165300,6810619920,3900,3900,3900,3900,0
20230922,165200,6810619920,3900,3900,3900,3900,0
20230922,165100,6810619920,3900,3900,3900,3900,0
20230922,165000,6810619920,3900,3900,3900,3900,0
20230922,164900,6810619920,3900,3900,3900,3900,0
20230922,164800,6810619920,3900,3900,3900,3900,0
20230922,164700,6810619920,3900,3900,3900,3900,0
20230922,164600,6810619920,3900,3900,3900,3900,0
20230922,164500,6810619920,3900,3900,3900,3900,0
20230922,164400,6810619920,3900,3900,3900,3900,0
20230922,164300,6810619920,3900,3900,3900,3900,0
20230922,164200,6810619920,3900,3900,3900,3900,0
20230922,164100,6810619920,3900,3900,3900,3900,0
20230922,164000,6810619920,3900,3900,3900,3900,0
20230922,163900,6810619920,3900,3900,3900,3900,0
20230922,163800,6810619920,3900,3900,3900,3900,35678
20230922,163700,6810619920,3900,3900,3900,3900,0
20230922,163600,6810619920,3900,3900,3900,3900,0
20230922,163500,6810619920,3900,3900,3900,3900,0
20230922,163400,6810619920,3900,3900,3900,3900,0
20230922,163300,6810619920,3900,3900,3900,3900,0
20230922,163200,6810619920,3900,3900,3900,3900,0
20230922,163100,6810619920,3900,3900,3900,3900,0
20230922,163000,6810619920,3900,3900,3900,3900,0
20230922,162900,6810619920,3900,3900,3900,3900,0
20230922,162800,6810619920,3900,3900,3900,3900,0
20230922,162700,6810619920,3900,3900,3900,3900,0
20230922,162600,6810619920,3900,3900,3900,3900,0
20230922,162500,6810619920,3900,3900,3900,3900,0
20230922,162400,6810619920,3900,3900,3900,3900,0
20230922,162300,6810619920,3900,3900,3900,3900,0
20230922,162200,6810619920,3900,3900,3900,3900,0
20230922,162100,6810619920,3900,3900,3900,3900,0
20230922,162000,6810619920,3900,3900,3900,3900,0
20230922,161900,6810619920,3900,3900,3900,3900,0
20230922,161800,6810619920,3900,3900,3900,3900,0
20230922,161700,6810619920,3900,3900,3900,3900,0
20230922,161600,6810619920,3900,3900,3900,3900,0
20230922,161500,6810619920,3900,3900,3900,3900,0
20230922,161400,6810619920,3900,3900,3900,3900,0
20230922,161300,6810619920,3900,3900,3900,3900,0
20230922,161200,6810619920,3900,3900,3900,3900,0
20230922,161100,6810619920,3900,3900,3900,3900,0
20230922,161000,6810619920,3900,3900,3900,3900,0
20230922,160900,6810619920,3900,3900,3900,3900,0
20230922,160800,6810619920,3900,3900,3900,3900,35678
20230922,160700,6810619920,3900,3900,3900,3900,0
20230922,160600,6810619920,3900,3900,3900,3900,0
20230922,160500,6810619920,3900,3900,3900,3900,0
20230922,160400,6810619920,3900,3900,3900,3900,0
20230922,160300,6810619920,3900,3900,3900,3900,0
20230922,160200,6810619920,3900,3900,3900,3900,0
20230922,160100,6810619920,3900,3900,3900,3900,0
20230922,160000,6810619920,3900,3900,3900,3900,0
20230922,155900,6810619920,3900,3900,3900,3900,0
20230922,155800,6810619920,3900,3900,3900,3900,0
20230922,155700,6810619920,3900,3900,3900,3900,0
20230922,155600,6810619920,3900,3900,3900,3900,0
20230922,155500,6810619920,3900,3900,3900,3900,0
20230922,155400,6810619920,3900,3900,3900,3900,0
20230922,155300,6810619920,3900,3900,3900,3900,0
20230922,155200,6810619920,3900,3900,3900,3900,0
20230922,155100,6810619920,3900,3900,3900,3900,0
20230922,155000,6810619920,3900,3900,3900,3900,0
20230922,154900,6810619920,3900,3900,3900,3900,0
20230922,154800,6810619920,3900,3900,3900,3900,0
20230922,154700,6810619920,3900,3900,3900,3900,0
20230922,154600,6810619920,3900,3900,3900,3900,0
20230922,154500,6810619920,3900,3900,3900,3900,0
20230922,154400,6810619920,3900,3900,3900,3900,0
20230922,154300,6810619920,3900,3900,3900,3900,0
20230922,154200,6810619920,3900,3900,3900,3900,0
20230922,154100,6810619920,3900,3900,3900,3900,0
20230922,154000,6810619920,3900,3900,3900,3900,0
20230922,153900,6810619920,3900,3900,3900,3900,0
20230922,153800,6810619920,3900,3900,3900,3900,35678
20230922,153700,6810619920,3900,3900,3900,3900,0
20230922,153600,6810619920,3900,3900,3900,3900,0
20230922,153500,6810619920,3900,3900,3900,3900,0
20230922,153400,6810619920,3900,3900,3900,3900,0
20230922,153300,6810619920,3900,3900,3900,3900,0
20230922,153200,6810619920,3900,3900,3900,3900,0
20230922,153100,6810619920,3900,3900,3900,3900,0
20230922,153000,6810619920,3900,3900,3900,3900,35678
20230922,152900,6671475720,3945,3945,3945,3945,0
20230922,152800,6671475720,3945,3945,3945,3945,0
20230922,152700,6671475720,3945,3945,3945,3945,0
20230922,152600,6671475720,3945,3945,3945,3945,0
20230922,152500,6671475720,3945,3945,3945,3945,0
20230922,152400,6671475720,3945,3945,3945,3945,0
20230922,152300,6671475720,3945,3945,3945,3945,0
20230922,152200,6671475720,3945,3945,3945,3945,0
20230922,152100,6671475720,3945,3945,3945,3945,0
20230922,152000,6671475720,3945,3945,3945,3945,0
20230922,151900,6671475720,3945,3950,3960,3940,1407
20230922,151800,6665921095,3950,3960,3965,3945,5561
20230922,151700,6643923080,3960,3960,3965,3955,182
20230922,151600,6643203100,3960,3965,3965,3955,3152
20230922,151500,6630716875,3965,3960,3970,3960,3060
20230922,151400,6618582975,3965,3960,3965,3960,2533
20230922,151300,6608551245,3965,3970,3970,3960,1671
20230922,151200,6601924060,3970,3960,3970,3955,934
20230922,151100,6598221445,3955,3955,3960,3955,1233
20230922,151000,6593338970,3955,3960,3960,3950,3050
20230922,150900,6581279260,3960,3975,3975,3955,1391
20230922,150800,6575768725,3975,3960,3980,3960,4186
20230922,150700,6559164555,3955,3960,3965,3955,2275
20230922,150600,6550161230,3960,3955,3965,3955,1927
20230922,150500,6542537940,3955,3960,3960,3940,3736
20230922,150400,6527789610,3960,3955,3960,3950,1765
20230922,150300,6520803485,3950,3940,3950,3940,6926
20230922,150200,6493464205,3940,3920,3940,3920,2356
20230922,150100,6484202800,3925,3920,3925,3920,2578
20230922,150000,6474084500,3920,3920,3925,3920,1339
20230922,145900,6468835320,3920,3925,3925,3920,941
20230922,145800,6465146590,3930,3920,3930,3920,1810
20230922,145700,6458044930,3925,3930,3930,3925,451
20230922,145600,6456274505,3925,3910,3925,3910,3875
20230922,145500,6441079760,3905,3915,3915,3905,1524
20230922,145400,6435119965,3920,3920,3920,3915,1612
20230922,145300,6428804890,3920,3915,3920,3915,167
20230922,145200,6428150550,3915,3930,3930,3915,472
20230922,145100,6426300545,3915,3925,3930,3910,2574
20230922,145000,6416216855,3925,3920,3925,3920,401
20230922,144900,6414643275,3915,3910,3915,3905,942
20230922,144800,6410957485,3910,3915,3915,3910,1044
20230922,144700,6406873010,3915,3915,3915,3915,214
20230922,144600,6406035200,3915,3930,3930,3915,217
20230922,144500,6405184580,3905,3930,3930,3905,6303
20230922,144400,6380511905,3925,3930,3930,3925,1542
20230922,144300,6374457805,3930,3935,3935,3930,1821
20230922,144200,6367301265,3935,3930,3935,3930,2913
20230922,144100,6355840925,3930,3925,3930,3925,445
20230922,144000,6354092565,3925,3925,3930,3920,678
20230922,143900,6351432500,3925,3915,3925,3915,1551
20230922,143800,6345350645,3915,3910,3915,3910,349
20230922,143700,6343984930,3905,3905,3905,3905,4155
20230922,143600,6327759655,3905,3915,3920,3905,1285
20230922,143500,6322740775,3920,3920,3920,3920,202
20230922,143400,6321948935,3920,3920,3920,3920,100
20230922,143300,6321556935,3920,3920,3925,3920,2784
20230922,143200,6310643630,3900,3920,3920,3900,432
20230922,143100,6308950265,3900,3900,3900,3900,5
20230922,143000,6308930765,3900,3920,3925,3895,11028
20230922,142900,6265896700,3925,3925,3925,3925,77
20230922,142800,6265594475,3905,3905,3925,3905,43
20230922,142700,6265426540,3905,3935,3935,3900,4220
20230922,142600,6248954595,3935,3910,3940,3900,9561
20230922,142500,6211385795,3915,3880,3915,3880,9444
20230922,142400,6174659965,3880,3885,3885,3880,371
20230922,142300,6173220455,3885,3890,3890,3885,1572
20230922,142200,6167113225,3885,3900,3900,3885,5325
20230922,142100,6146401225,3900,3900,3900,3895,958
20230922,142000,6142669785,3895,3900,3900,3895,121
20230922,141900,6142198135,3895,3895,3900,3895,1429
20230922,141800,6136631280,3895,3900,3900,3895,368
20230922,141700,6135196620,3900,3900,3900,3900,280
20230922,141600,6134104620,3900,3900,3900,3900,512
20230922,141500,6132107820,3890,3890,3890,3890,1683
20230922,141400,6125560950,3900,3895,3900,3890,1086
20230922,141300,6121335950,3900,3895,3900,3890,332
20230922,141200,6120042805,3900,3900,3900,3890,1873
20230922,141100,6112747885,3900,3900,3900,3895,422
20230922,141000,6111102250,3905,3900,3905,3900,42
20230922,140900,6110938295,3905,3900,3905,3895,976
20230922,140800,6107132765,3900,3900,3900,3895,172
20230922,140700,6106462665,3905,3900,3905,3880,7571
20230922,140600,6077001775,3900,3905,3905,3895,295
20230922,140500,6075852410,3900,3895,3905,3895,376
20230922,140400,6074387865,3895,3910,3910,3895,4670
20230922,140300,6056179040,3910,3905,3910,3905,513
20230922,140200,6054174165,3910,3910,3910,3910,14
20230922,140100,6054119425,3900,3910,3910,3900,353
20230922,140000,6052742205,3900,3905,3905,3900,5806
20230922,135900,6030088425,3910,3910,3915,3910,798
20230922,135800,6026964810,3910,3910,3910,3910,1460
20230922,135700,6021256210,3915,3920,3925,3915,3787
20230922,135600,6006415010,3925,3920,3925,3920,6
20230922,135500,6006391485,3920,3920,3920,3920,120
20230922,135400,6005921085,3925,3930,3930,3925,18
20230922,135300,6005850375,3930,3920,3930,3915,4199
20230922,135200,5989410800,3930,3920,3930,3920,1277
20230922,135100,5984404780,3930,3935,3935,3920,262
20230922,135000,5983375945,3940,3920,3940,3920,3
20230922,134900,5983364145,3920,3920,3925,3920,2830
20230922,134800,5972269080,3920,3920,3920,3920,495
20230922,134700,5970328680,3920,3910,3920,3910,397
20230922,134600,5968773040,3910,3910,3915,3910,1767
20230922,134500,5961857760,3910,3905,3910,3905,566
20230922,134400,5959644775,3905,3910,3910,3905,660
20230922,134300,5957066965,3910,3905,3910,3905,589
20230922,134200,5954765355,3905,3910,3910,3900,5222
20230922,134100,5934382015,3920,3920,3920,3905,12259
20230922,134000,5886432950,3925,3930,3930,3920,1760
20230922,133900,5879520235,3930,3925,3930,3920,2548
20230922,133800,5869530000,3930,3935,3935,3925,3339
20230922,133700,5856403800,3940,3940,3940,3935,1161
20230922,133600,5851834510,3935,3940,3940,3935,18
20230922,133500,5851763660,3940,3945,3945,3940,2634
20230922,133400,5841382460,3945,3950,3950,3945,415
20230922,133300,5839743585,3950,3945,3950,3945,803
20230922,133200,5836575265,3940,3930,3945,3930,1190
20230922,133100,5831895230,3945,3945,3945,3945,105
20230922,133000,5831481005,3945,3945,3945,3930,1581
20230922,132900,5825261030,3945,3945,3950,3945,503
20230922,132800,5823276690,3945,3940,3945,3925,2049
20230922,132700,5815199685,3940,3940,3945,3935,1410
20230922,132600,5809644530,3940,3930,3940,3925,3854
20230922,132500,5794470890,3930,3925,3930,3925,1469
20230922,132400,5788703020,3925,3935,3935,3925,1121
20230922,132300,5784297480,3930,3925,3935,3920,2333
20230922,132200,5775132915,3930,3915,3930,3915,4332
20230922,132100,5758145155,3920,3915,3920,3915,1558
20230922,132000,5752042485,3915,3915,3920,3915,2375
20230922,131900,5742734360,3915,3910,3915,3910,1415
20230922,131800,5737194885,3905,3910,3915,3905,1465
20230922,131700,5731468485,3910,3905,3910,3905,1796
20230922,131600,5724451900,3910,3905,3910,3905,1013
20230922,131500,5720494685,3905,3910,3910,3905,326
20230922,131400,5719220075,3910,3905,3910,3905,3029
20230922,131300,5707380485,3905,3900,3905,3895,1817
20230922,131200,5700294385,3900,3895,3900,3890,1963
20230922,131100,5692642295,3900,3900,3900,3890,255
20230922,131000,5691648075,3900,3890,3900,3890,1166
20230922,130900,5687110885,3890,3890,3890,3890,46
20230922,130800,5686931945,3890,3890,3900,3890,600
20230922,130700,5684597845,3900,3890,3900,3890,4166
20230922,130600,5668373430,3880,3875,3885,3870,4416
20230922,130500,5651256305,3875,3880,3880,3875,526
20230922,130400,5649216425,3880,3880,3880,3880,2011
20230922,130300,5641413745,3880,3885,3885,3880,766
20230922,130200,5638441435,3880,3890,3890,3880,2588
20230922,130100,5628394350,3890,3890,3895,3890,549
20230922,130000,5626258140,3890,3890,3890,3885,1470
20230922,125900,5620541340,3890,3890,3895,3890,1220
20230922,125800,5615795390,3890,3885,3890,3880,785
20230922,125700,5612745670,3885,3880,3885,3880,1649
20230922,125600,5606342530,3880,3870,3880,3860,4544
20230922,125500,5588749725,3870,3870,3870,3860,597
20230922,125400,5586444335,3870,3860,3870,3855,4328
20230922,125300,5569738630,3860,3865,3870,3860,6531
20230922,125200,5544518925,3860,3875,3875,3860,5996
20230922,125100,5521342850,3875,3860,3880,3850,6945
20230922,125000,5494461690,3875,3855,3880,3850,4939
20230922,124900,5475336480,3855,3840,3860,3815,6826
20230922,124800,5449089390,3840,3900,3910,3785,96897
20230922,124700,5077770665,3905,3900,3905,3900,13839
20230922,124600,5023798340,3900,3905,3910,3900,2296
20230922,124500,5014833690,3905,3905,3905,3900,7642
20230922,124400,4985027260,3905,3905,3910,3900,2194
20230922,124300,4976459345,3910,3905,3910,3900,12649
20230922,124200,4927071255,3910,3910,3930,3905,7562
20230922,124100,4897492470,3915,3925,3925,3915,5233
20230922,124000,4876991000,3920,3935,3935,3915,2044
20230922,123900,4868984680,3935,3945,3945,3920,45
20230922,123800,4868807555,3945,3920,3945,3915,519
20230922,123700,4866773350,3920,3950,3950,3915,272
20230922,123600,4865703965,3950,3915,3950,3905,25101
20230922,123500,4767335195,3910,3920,3930,3910,8855
20230922,123400,4732645000,3920,3930,3935,3920,1592
20230922,123300,4726404215,3920,3925,3925,3920,3265
20230922,123200,4713602555,3920,3920,3935,3920,194
20230922,123100,4712841695,3920,3920,3925,3915,4363
20230922,123000,4695739775,3915,3915,3920,3915,633
20230922,122900,4693261060,3910,3920,3940,3910,16088
20230922,122800,4630262940,3920,3935,3935,3920,7575
20230922,122700,4600486825,3935,3945,3945,3935,7642
20230922,122600,4570381050,3945,3945,3950,3945,1966
20230922,122500,4562623260,3945,3945,3945,3940,4973
20230922,122400,4543024580,3945,3950,3950,3945,4237
20230922,122300,4526308670,3945,3955,3960,3945,8373
20230922,122200,4493239945,3955,3955,3955,3950,13279
20230922,122100,4440780500,3955,3955,3960,3950,1381
20230922,122000,4435319615,3955,3960,3965,3950,2500
20230922,121900,4425435545,3960,3955,3960,3950,800
20230922,121800,4422268865,3960,3955,3960,3950,10693
20230922,121700,4380007985,3960,3965,3965,3960,491
20230922,121600,4378062865,3960,3960,3960,3955,610
20230922,121500,4375648490,3960,3955,3960,3955,3351
20230922,121400,4362394780,3955,3965,3965,3955,687
20230922,121300,4359674225,3960,3960,3960,3960,618
20230922,121200,4357226945,3955,3960,3965,3955,7174
20230922,121100,4328852610,3965,3960,3975,3960,9916
20230922,121000,4289584675,3965,3965,3965,3960,2166
20230922,120900,4280998230,3965,3970,3970,3960,16124
20230922,120800,4217061915,3970,3975,3975,3970,11829
20230922,120700,4170082660,3980,3985,3985,3975,6700
20230922,120600,4143408790,3995,3990,3995,3990,1219
20230922,120500,4138541480,3990,3990,3990,3990,385
20230922,120400,4137005330,3990,3995,3995,3990,1598
20230922,120300,4130629295,3995,4000,4000,3995,5237
20230922,120200,4109702995,4000,4000,4000,4000,1799
20230922,120100,4102506995,4000,4000,4005,4000,752
20230922,120000,4099498910,4020,4025,4025,4020,330
20230922,115900,4098172060,4025,4000,4025,3995,2027
20230922,115800,4090039815,4020,4000,4020,4000,280
20230922,115700,4088916995,3990,4000,4000,3985,5227
20230922,115600,4068056175,4000,4025,4030,4000,7939
20230922,115500,4036217510,4025,4035,4035,4015,745
20230922,115400,4033222000,4035,4015,4040,4015,6010
20230922,115300,4008985115,4015,3995,4015,3990,2089
20230922,115200,4000643490,3990,3995,4020,3990,26066
20230922,115100,3896182515,3995,3995,4000,3995,1513
20230922,115000,3890135675,3995,4000,4000,3995,252
20230922,114900,3889127965,4000,3995,4000,3985,3012
20230922,114800,3877109165,4000,3995,4000,3990,1530
20230922,114700,3870999125,4000,3995,4000,3985,2203
20230922,114600,3862187575,4000,4000,4000,4000,37
20230922,114500,3862039575,3980,3980,3980,3980,0
20230922,114400,3862039575,3980,3980,3990,3980,2575
20230922,114300,3851786085,3980,3980,3980,3980,1355
20230922,114200,3846393185,3980,3995,3995,3980,8010
20230922,114100,3814505495,3985,3990,3990,3985,982
20230922,114000,3810591075,3990,3995,3995,3985,189
20230922,113900,3809837345,3995,3990,3995,3985,1507
20230922,113800,3803819400,3985,3990,3990,3985,2510
20230922,113700,3793815825,3990,3990,3990,3990,1335
20230922,113600,3788489175,3995,3995,3995,3990,514
20230922,113500,3786435800,3995,3995,3995,3995,1113
20230922,113400,3781989365,4005,4005,4005,4000,414
20230922,113300,3780331345,4000,3990,4000,3990,2174
20230922,113200,3771635435,3990,3985,3990,3980,2291
20230922,113100,3762504535,3985,3985,3990,3985,1042
20230922,113000,3758352160,3985,3980,3990,3980,64
20230922,112900,3758097245,3980,3990,3990,3980,400
20230922,112800,3756503500,3990,3985,3990,3985,3595
20230922,112700,3742176835,4000,3980,4000,3980,7515
20230922,112600,3712261365,3980,3980,3980,3980,736
20230922,112500,3709332085,3990,3980,3990,3980,1243
20230922,112400,3704377770,3980,3985,3985,3980,5268
20230922,112300,3683407315,3985,3985,3985,3980,4344
20230922,112200,3666108980,3985,3985,3985,3980,2520
20230922,112100,3656076020,3980,3995,3995,3980,6828
20230922,112000,3628868455,3990,3995,4000,3990,6601
20230922,111900,3602516405,3995,3990,3995,3990,2300
20230922,111800,3593337690,3995,3995,3995,3990,283
20230922,111700,3592207460,3995,3995,4000,3995,571
20230922,111600,3589925665,3995,3995,3995,3990,2154
20230922,111500,3581322045,3995,4000,4000,3995,87
20230922,111400,3580974395,4000,4000,4000,3995,1319
20230922,111300,3575700895,4000,4005,4005,4000,512
20230922,111200,3573652890,4010,4015,4015,4000,2495
20230922,111100,3563646675,4020,4015,4020,4015,50
20230922,111000,3563445915,4020,4025,4025,4020,1350
20230922,110900,3558018205,4025,4030,4030,4020,1559
20230922,110800,3551744405,4025,4025,4025,4020,2368
20230922,110700,3542222070,4020,4015,4020,4015,1749
20230922,110600,3535197680,4010,4005,4015,4005,2555
20230922,110500,3524955535,4000,3990,4000,3990,834
20230922,110400,3521621325,3990,4000,4000,3990,4489
20230922,110300,3503683325,3990,3990,3990,3990,247
20230922,110200,3502697795,3990,4000,4000,3990,5160
20230922,110100,3482077755,3995,3995,3995,3990,786
20230922,110000,3478938190,3995,4000,4005,3990,407
20230922,105900,3477312310,3995,4005,4005,3995,4012
20230922,105800,3461277570,4005,3990,4005,3990,1071
20230922,105700,3456993475,3995,3995,3995,3990,642
20230922,105600,3454428690,3995,3995,3995,3995,434
20230922,105500,3452694860,3995,3995,3995,3995,288
20230922,105400,3451544300,3995,3990,3995,3985,3308
20230922,105300,3438344535,3995,3990,3995,3990,5
20230922,105200,3438324565,3985,3990,3995,3985,3648
20230922,105100,3423782800,3985,4000,4000,3985,4159
20230922,105000,3407191165,4000,3990,4000,3990,7
20230922,104900,3407163215,3990,3985,3990,3985,370
20230922,104800,3405687360,3985,3990,4000,3985,1870
20230922,104700,3398217545,4000,3995,4000,3985,2631
20230922,104600,3387710080,3990,3990,3990,3985,1150
20230922,104500,3383122870,3990,3990,3990,3990,2605
20230922,104400,3372728920,3990,4000,4005,3990,4028
20230922,104300,3356632080,4000,4000,4005,4000,297
20230922,104200,3355443375,4000,4000,4005,4000,842
20230922,104100,3352074625,4005,4005,4005,4000,4317
20230922,104000,3334806605,4005,4005,4005,4005,173
20230922,103900,3334113740,4005,4000,4005,4000,25
20230922,103800,3334013700,4000,4000,4010,4000,644
20230922,103700,3331437650,4000,4010,4010,4000,200
20230922,103600,3330635780,4010,3995,4010,3995,341
20230922,103500,3329271190,4000,4010,4010,4000,989
20230922,103400,3325306715,4010,3995,4010,3995,758
20230922,103300,3322272250,4000,3995,4000,3990,692
20230922,103200,3319506600,3990,3985,3990,3980,6852
20230922,103100,3292205500,3985,3985,3990,3985,2010
20230922,103000,3284195640,3985,3990,3990,3985,5864
20230922,102900,3260827550,3985,3985,4000,3985,586
20230922,102800,3258491590,3990,3990,3990,3980,5443
20230922,102700,3236796285,3990,4000,4000,3990,555
20230922,102600,3234579460,4000,4000,4000,3990,1144
20230922,102500,3230008645,4000,4015,4015,3990,406
20230922,102400,3228383910,4015,3995,4015,3990,1094
20230922,102300,3224008830,3995,3980,3995,3975,2991
20230922,102200,3212100070,3980,3970,3980,3970,828
20230922,102100,3208810005,3975,3985,3985,3970,629
20230922,102000,3206311990,3970,3985,3985,3970,8272
20230922,101900,3173412225,3985,3985,3985,3980,1362
20230922,101800,3167984755,3980,3985,3995,3980,3038
20230922,101700,3155885175,3985,3995,3995,3980,308
20230922,101600,3154658485,3985,3995,3995,3980,1061
20230922,101500,3150432410,3980,3975,3980,3975,160
20230922,101400,3149796110,3975,3975,4000,3975,547
20230922,101300,3147621635,3975,3980,3980,3975,2789
20230922,101200,3136534715,3980,3985,3985,3980,2743
20230922,101100,3125616415,4000,3980,4000,3970,3742
20230922,101000,3110741850,3980,3970,3980,3970,1847
20230922,100900,3103402490,3970,3975,3980,3970,2517
20230922,100800,3093402455,3980,3965,3980,3960,3716
20230922,100700,3078655460,3960,3970,3975,3960,11248
20230922,100600,3034032085,3970,3980,3980,3970,5050
20230922,100500,3013979585,3980,3980,3985,3975,15270
20230922,100400,2953219830,3985,3990,3990,3985,5033
20230922,100300,2933158435,3990,3985,4005,3985,1128
20230922,100200,2928654435,3990,3985,3990,3985,3350
20230922,100100,2915295880,3985,3990,3995,3985,4219
20230922,100000,2898465470,3990,4000,4005,3990,1841
20230922,095900,2891111675,4000,3985,4000,3985,1711
20230922,095800,2884278130,3985,4005,4010,3985,22601
20230922,095700,2793948430,4015,4005,4015,4005,3236
20230922,095600,2780987740,4005,4005,4020,4005,2113
20230922,095500,2772522885,4005,4020,4020,4005,2791
20230922,095400,2761326945,4020,4015,4020,4010,961
20230922,095300,2757470905,4010,4015,4015,4005,2831
20230922,095200,2746119570,4015,4005,4015,4005,289
20230922,095100,2744960655,4005,4005,4005,4005,1580
20230922,095000,2738632755,4010,4020,4020,4010,2095
20230922,094900,2730222800,4020,4030,4030,4010,2514
20230922,094800,2720137295,4020,4035,4040,4020,1314
20230922,094700,2714839890,4040,4035,4040,4015,551
20230922,094600,2712620715,4035,4050,4055,4005,6357
20230922,094500,2687034450,4040,4050,4055,4040,1997
20230922,094400,2678948570,4050,4035,4050,4030,7216
20230922,094300,2649806150,4035,4040,4050,4025,2391
20230922,094200,2640159050,4050,3995,4050,3995,18546
20230922,094100,2565515540,4000,4000,4005,3990,4128
20230922,094000,2549016410,3990,3990,4000,3985,3527
20230922,093900,2534945880,3990,3990,3995,3985,7553
20230922,093800,2504802590,3990,4000,4000,3990,4917
20230922,093700,2485156105,4000,4000,4005,3990,7611
20230922,093600,2454731340,4005,4020,4025,4000,2237
20230922,093500,2445776445,4025,4035,4035,4000,5355
20230922,093400,2424326210,4025,4000,4030,3995,7247
20230922,093300,2395293460,4000,4005,4010,4000,11923
20230922,093200,2347593700,4005,4005,4010,4000,3840
20230922,093100,2332213035,4010,4020,4020,4005,9285
20230922,093000,2294965320,4020,4015,4025,4015,1867
20230922,092900,2287461600,4015,4020,4020,4015,793
20230922,092800,2284275800,4020,4015,4020,4015,4572
20230922,092700,2265903855,4015,4040,4040,4015,5360
20230922,092600,2244337760,4025,4030,4040,4020,2856
20230922,092500,2232828960,4030,4015,4040,4015,3589
20230922,092400,2218350340,4020,4035,4050,4015,7919
20230922,092300,2186381225,4035,4060,4065,4035,6152
20230922,092200,2161459590,4065,4025,4065,4005,13904
20230922,092100,2105140045,4010,4055,4060,3985,20756
20230922,092000,2021604690,4040,4020,4065,4000,13460
20230922,091900,1967159930,4020,3985,4020,3980,16830
20230922,091800,1899943040,3985,4000,4000,3985,3027
20230922,091700,1887864905,4000,4000,4020,3980,23310
20230922,091600,1794757250,4015,3995,4020,3980,11100
20230922,091500,1750359950,3980,3965,4000,3965,10270
20230922,091400,1709384920,3975,3975,3975,3955,6883
20230922,091300,1682095720,3950,3975,3990,3950,46803
20230922,091200,1496900055,3970,3985,4000,3970,19543
20230922,091100,1419065360,3985,4000,4015,3985,10470
20230922,091000,1377233005,4005,4050,4050,4005,7558
20230922,090900,1346894815,4050,4025,4060,4020,8602
20230922,090800,1312262665,4020,4005,4060,4005,5218
20230922,090700,1291260995,4005,4045,4070,4005,6385
20230922,090600,1265414120,4065,3955,4070,3945,43732
20230922,090500,1091452380,3950,4025,4030,3950,53611
20230922,090400,877054250,4030,4070,4070,4025,58385
20230922,090300,640783785,4070,4110,4120,4070,31797
20230922,090200,510588445,4095,4100,4120,4070,16956
20230922,090100,441314645,4070,4090,4100,4060,16969
20230922,090000,372175975,4060,4155,4155,4055,88560