stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230925,190300,4355274375,3605,3605,3605,3605,21456
20230925,190200,4355274375,3605,3605,3605,3605,0
20230925,190100,4355274375,3605,3605,3605,3605,0
20230925,190000,4355274375,3605,3605,3605,3605,0
20230925,185900,4355274375,3605,3605,3605,3605,0
20230925,185800,4355274375,3605,3605,3605,3605,0
20230925,185700,4355274375,3605,3605,3605,3605,0
20230925,185600,4355274375,3605,3605,3605,3605,0
20230925,185500,4355274375,3605,3605,3605,3605,0
20230925,185400,4355274375,3605,3605,3605,3605,0
20230925,185300,4355274375,3605,3605,3605,3605,0
20230925,185200,4355274375,3605,3605,3605,3605,0
20230925,185100,4355274375,3605,3605,3605,3605,0
20230925,185000,4355274375,3605,3605,3605,3605,0
20230925,184900,4355274375,3605,3605,3605,3605,0
20230925,184800,4355274375,3605,3605,3605,3605,0
20230925,184700,4355274375,3605,3605,3605,3605,0
20230925,184600,4355274375,3605,3605,3605,3605,0
20230925,184500,4355274375,3605,3605,3605,3605,0
20230925,184400,4355274375,3605,3605,3605,3605,0
20230925,184300,4355274375,3605,3605,3605,3605,0
20230925,184200,4355274375,3605,3605,3605,3605,0
20230925,184100,4355274375,3605,3605,3605,3605,0
20230925,184000,4355274375,3605,3605,3605,3605,0
20230925,183900,4355274375,3605,3605,3605,3605,0
20230925,183800,4355274375,3605,3605,3605,3605,0
20230925,183700,4355274375,3605,3605,3605,3605,0
20230925,183600,4355274375,3605,3605,3605,3605,0
20230925,183500,4355274375,3605,3605,3605,3605,0
20230925,183400,4355274375,3605,3605,3605,3605,0
20230925,183300,4355274375,3605,3605,3605,3605,21456
20230925,183200,4355274375,3605,3605,3605,3605,0
20230925,183100,4355274375,3605,3605,3605,3605,0
20230925,183000,4355274375,3605,3605,3605,3605,0
20230925,182900,4355274375,3605,3605,3605,3605,0
20230925,182800,4355274375,3605,3605,3605,3605,0
20230925,182700,4355274375,3605,3605,3605,3605,0
20230925,182600,4355274375,3605,3605,3605,3605,0
20230925,182500,4355274375,3605,3605,3605,3605,0
20230925,182400,4355274375,3605,3605,3605,3605,0
20230925,182300,4355274375,3605,3605,3605,3605,0
20230925,182200,4355274375,3605,3605,3605,3605,0
20230925,182100,4355274375,3605,3605,3605,3605,0
20230925,182000,4355274375,3605,3605,3605,3605,0
20230925,181900,4355274375,3605,3605,3605,3605,0
20230925,181800,4355274375,3605,3605,3605,3605,0
20230925,181700,4355274375,3605,3605,3605,3605,0
20230925,181600,4355274375,3605,3605,3605,3605,0
20230925,181500,4355274375,3605,3605,3605,3605,0
20230925,181400,4355274375,3605,3605,3605,3605,0
20230925,181300,4355274375,3605,3605,3605,3605,0
20230925,181200,4355274375,3605,3605,3605,3605,0
20230925,181100,4355274375,3605,3605,3605,3605,0
20230925,181000,4355274375,3605,3605,3605,3605,0
20230925,180900,4355274375,3605,3605,3605,3605,0
20230925,180800,4355274375,3605,3605,3605,3605,0
20230925,180700,4355274375,3605,3605,3605,3605,0
20230925,180600,4355274375,3605,3605,3605,3605,0
20230925,180500,4355274375,3605,3605,3605,3605,0
20230925,180400,4355274375,3605,3605,3605,3605,0
20230925,180300,4355274375,3605,3605,3605,3605,21456
20230925,180200,4355274375,3605,3605,3605,3605,0
20230925,180100,4355274375,3605,3605,3605,3605,0
20230925,180000,4355274375,3605,3605,3605,3605,0
20230925,175900,4355274375,3605,3605,3605,3605,0
20230925,175800,4355274375,3605,3605,3605,3605,0
20230925,175700,4355274375,3605,3605,3605,3605,0
20230925,175600,4355274375,3605,3605,3605,3605,0
20230925,175500,4355274375,3605,3605,3605,3605,0
20230925,175400,4355274375,3605,3605,3605,3605,0
20230925,175300,4355274375,3605,3605,3605,3605,0
20230925,175200,4355274375,3605,3605,3605,3605,0
20230925,175100,4355274375,3605,3605,3605,3605,0
20230925,175000,4355274375,3605,3605,3605,3605,0
20230925,174900,4355274375,3605,3605,3605,3605,0
20230925,174800,4355274375,3605,3605,3605,3605,0
20230925,174700,4355274375,3605,3605,3605,3605,0
20230925,174600,4355274375,3605,3605,3605,3605,0
20230925,174500,4355274375,3605,3605,3605,3605,0
20230925,174400,4355274375,3605,3605,3605,3605,0
20230925,174300,4355274375,3605,3605,3605,3605,0
20230925,174200,4355274375,3605,3605,3605,3605,0
20230925,174100,4355274375,3605,3605,3605,3605,0
20230925,174000,4355274375,3605,3605,3605,3605,0
20230925,173900,4355274375,3605,3605,3605,3605,0
20230925,173800,4355274375,3605,3605,3605,3605,0
20230925,173700,4355274375,3605,3605,3605,3605,0
20230925,173600,4355274375,3605,3605,3605,3605,0
20230925,173500,4355274375,3605,3605,3605,3605,0
20230925,173400,4355274375,3605,3605,3605,3605,0
20230925,173300,4355274375,3605,3605,3605,3605,21456
20230925,173200,4355274375,3605,3605,3605,3605,0
20230925,173100,4355274375,3605,3605,3605,3605,0
20230925,173000,4355274375,3605,3605,3605,3605,0
20230925,172900,4355274375,3605,3605,3605,3605,0
20230925,172800,4355274375,3605,3605,3605,3605,0
20230925,172700,4355274375,3605,3605,3605,3605,0
20230925,172600,4355274375,3605,3605,3605,3605,0
20230925,172500,4355274375,3605,3605,3605,3605,0
20230925,172400,4355274375,3605,3605,3605,3605,0
20230925,172300,4355274375,3605,3605,3605,3605,0
20230925,172200,4355274375,3605,3605,3605,3605,0
20230925,172100,4355274375,3605,3605,3605,3605,0
20230925,172000,4355274375,3605,3605,3605,3605,0
20230925,171900,4355274375,3605,3605,3605,3605,0
20230925,171800,4355274375,3605,3605,3605,3605,0
20230925,171700,4355274375,3605,3605,3605,3605,0
20230925,171600,4355274375,3605,3605,3605,3605,0
20230925,171500,4355274375,3605,3605,3605,3605,0
20230925,171400,4355274375,3605,3605,3605,3605,0
20230925,171300,4355274375,3605,3605,3605,3605,0
20230925,171200,4355274375,3605,3605,3605,3605,0
20230925,171100,4355274375,3605,3605,3605,3605,0
20230925,171000,4355274375,3605,3605,3605,3605,0
20230925,170900,4355274375,3605,3605,3605,3605,0
20230925,170800,4355274375,3605,3605,3605,3605,0
20230925,170700,4355274375,3605,3605,3605,3605,0
20230925,170600,4355274375,3605,3605,3605,3605,0
20230925,170500,4355274375,3605,3605,3605,3605,0
20230925,170400,4355274375,3605,3605,3605,3605,0
20230925,170300,4355274375,3605,3605,3605,3605,21456
20230925,170200,4355274375,3605,3605,3605,3605,0
20230925,170100,4355274375,3605,3605,3605,3605,0
20230925,170000,4355274375,3605,3605,3605,3605,0
20230925,165900,4355274375,3605,3605,3605,3605,0
20230925,165800,4355274375,3605,3605,3605,3605,0
20230925,165700,4355274375,3605,3605,3605,3605,0
20230925,165600,4355274375,3605,3605,3605,3605,0
20230925,165500,4355274375,3605,3605,3605,3605,0
20230925,165400,4355274375,3605,3605,3605,3605,0
20230925,165300,4355274375,3605,3605,3605,3605,0
20230925,165200,4355274375,3605,3605,3605,3605,0
20230925,165100,4355274375,3605,3605,3605,3605,0
20230925,165000,4355274375,3605,3605,3605,3605,0
20230925,164900,4355274375,3605,3605,3605,3605,0
20230925,164800,4355274375,3605,3605,3605,3605,0
20230925,164700,4355274375,3605,3605,3605,3605,0
20230925,164600,4355274375,3605,3605,3605,3605,0
20230925,164500,4355274375,3605,3605,3605,3605,0
20230925,164400,4355274375,3605,3605,3605,3605,0
20230925,164300,4355274375,3605,3605,3605,3605,0
20230925,164200,4355274375,3605,3605,3605,3605,0
20230925,164100,4355274375,3605,3605,3605,3605,0
20230925,164000,4355274375,3605,3605,3605,3605,0
20230925,163900,4355274375,3605,3605,3605,3605,0
20230925,163800,4355274375,3605,3605,3605,3605,0
20230925,163700,4355274375,3605,3605,3605,3605,0
20230925,163600,4355274375,3605,3605,3605,3605,0
20230925,163500,4355274375,3605,3605,3605,3605,0
20230925,163400,4355274375,3605,3605,3605,3605,0
20230925,163300,4355274375,3605,3605,3605,3605,21456
20230925,163200,4355274375,3605,3605,3605,3605,0
20230925,163100,4355274375,3605,3605,3605,3605,0
20230925,163000,4355274375,3605,3605,3605,3605,0
20230925,162900,4355274375,3605,3605,3605,3605,0
20230925,162800,4355274375,3605,3605,3605,3605,0
20230925,162700,4355274375,3605,3605,3605,3605,0
20230925,162600,4355274375,3605,3605,3605,3605,0
20230925,162500,4355274375,3605,3605,3605,3605,0
20230925,162400,4355274375,3605,3605,3605,3605,0
20230925,162300,4355274375,3605,3605,3605,3605,0
20230925,162200,4355274375,3605,3605,3605,3605,0
20230925,162100,4355274375,3605,3605,3605,3605,0
20230925,162000,4355274375,3605,3605,3605,3605,0
20230925,161900,4355274375,3605,3605,3605,3605,0
20230925,161800,4355274375,3605,3605,3605,3605,0
20230925,161700,4355274375,3605,3605,3605,3605,0
20230925,161600,4355274375,3605,3605,3605,3605,0
20230925,161500,4355274375,3605,3605,3605,3605,0
20230925,161400,4355274375,3605,3605,3605,3605,0
20230925,161300,4355274375,3605,3605,3605,3605,0
20230925,161200,4355274375,3605,3605,3605,3605,0
20230925,161100,4355274375,3605,3605,3605,3605,0
20230925,161000,4355274375,3605,3605,3605,3605,0
20230925,160900,4355274375,3605,3605,3605,3605,0
20230925,160800,4355274375,3605,3605,3605,3605,0
20230925,160700,4355274375,3605,3605,3605,3605,0
20230925,160600,4355274375,3605,3605,3605,3605,0
20230925,160500,4355274375,3605,3605,3605,3605,0
20230925,160400,4355274375,3605,3605,3605,3605,0
20230925,160300,4355274375,3605,3605,3605,3605,21456
20230925,160200,4355274375,3605,3605,3605,3605,0
20230925,160100,4355274375,3605,3605,3605,3605,0
20230925,160000,4355274375,3605,3605,3605,3605,0
20230925,155900,4355274375,3605,3605,3605,3605,0
20230925,155800,4355274375,3605,3605,3605,3605,0
20230925,155700,4355274375,3605,3605,3605,3605,0
20230925,155600,4355274375,3605,3605,3605,3605,0
20230925,155500,4355274375,3605,3605,3605,3605,0
20230925,155400,4355274375,3605,3605,3605,3605,0
20230925,155300,4355274375,3605,3605,3605,3605,0
20230925,155200,4355274375,3605,3605,3605,3605,0
20230925,155100,4355274375,3605,3605,3605,3605,0
20230925,155000,4355274375,3605,3605,3605,3605,0
20230925,154900,4355274375,3605,3605,3605,3605,0
20230925,154800,4355274375,3605,3605,3605,3605,0
20230925,154700,4355274375,3605,3605,3605,3605,0
20230925,154600,4355274375,3605,3605,3605,3605,0
20230925,154500,4355274375,3605,3605,3605,3605,0
20230925,154400,4355274375,3605,3605,3605,3605,0
20230925,154300,4355274375,3605,3605,3605,3605,0
20230925,154200,4355274375,3605,3605,3605,3605,0
20230925,154100,4355274375,3605,3605,3605,3605,0
20230925,154000,4355274375,3605,3605,3605,3605,0
20230925,153900,4355274375,3605,3605,3605,3605,0
20230925,153800,4355274375,3605,3605,3605,3605,0
20230925,153700,4355274375,3605,3605,3605,3605,0
20230925,153600,4355274375,3605,3605,3605,3605,0
20230925,153500,4355274375,3605,3605,3605,3605,0
20230925,153400,4355274375,3605,3605,3605,3605,0
20230925,153300,4355274375,3605,3605,3605,3605,21456
20230925,153200,4355274375,3605,3605,3605,3605,0
20230925,153100,4355274375,3605,3605,3605,3605,0
20230925,153000,4355274375,3605,3605,3605,3605,21456
20230925,152900,4277925495,3610,3610,3610,3610,0
20230925,152800,4277925495,3610,3610,3610,3610,0
20230925,152700,4277925495,3610,3610,3610,3610,0
20230925,152600,4277925495,3610,3610,3610,3610,0
20230925,152500,4277925495,3610,3610,3610,3610,0
20230925,152400,4277925495,3610,3610,3610,3610,0
20230925,152300,4277925495,3610,3610,3610,3610,0
20230925,152200,4277925495,3610,3610,3610,3610,0
20230925,152100,4277925495,3610,3610,3610,3610,0
20230925,152000,4277925495,3610,3610,3610,3610,0
20230925,151900,4277925495,3610,3605,3620,3605,7207
20230925,151800,4251865115,3605,3605,3615,3605,5981
20230925,151700,4230287980,3605,3610,3610,3600,13949
20230925,151600,4180019065,3610,3610,3615,3610,6316
20230925,151500,4157214345,3610,3610,3620,3605,3581
20230925,151400,4144284190,3605,3620,3620,3605,6272
20230925,151300,4121638105,3620,3620,3620,3615,1440
20230925,151200,4116427460,3620,3610,3620,3610,3478
20230925,151100,4103858165,3610,3610,3610,3610,2795
20230925,151000,4093768215,3610,3620,3620,3610,3367
20230925,150900,4081611185,3615,3610,3615,3605,3455
20230925,150800,4069152350,3610,3620,3625,3605,24623
20230925,150700,3980169170,3625,3625,3630,3620,3392
20230925,150600,3967880540,3625,3630,3630,3625,414
20230925,150500,3966378180,3635,3625,3635,3620,3178
20230925,150400,3954869130,3635,3630,3635,3625,178
20230925,150300,3954223175,3620,3630,3635,3620,1239
20230925,150200,3949735145,3630,3625,3630,3625,3551
20230925,150100,3936859025,3625,3625,3625,3625,2593
20230925,150000,3927459400,3625,3630,3630,3625,1425
20230925,145900,3922293765,3630,3630,3630,3625,3177
20230925,145800,3910764420,3630,3635,3635,3630,2358
20230925,145700,3902200595,3630,3635,3635,3630,602
20230925,145600,3900012330,3635,3635,3635,3635,101
20230925,145500,3899645195,3630,3630,3630,3625,1457
20230925,145400,3894357455,3625,3625,3625,3625,104
20230925,145300,3893980455,3625,3635,3635,3625,1511
20230925,145200,3888503015,3625,3630,3640,3625,2576
20230925,145100,3879164560,3635,3635,3635,3625,11427
20230925,145000,3837728620,3630,3635,3635,3630,675
20230925,144900,3835278105,3635,3635,3635,3625,165
20230925,144800,3834679270,3635,3630,3635,3630,1092
20230925,144700,3830713850,3635,3635,3635,3630,815
20230925,144600,3827754865,3630,3630,3630,3630,239
20230925,144500,3826887295,3630,3625,3630,3625,2161
20230925,144400,3819051515,3630,3630,3630,3625,55
20230925,144300,3818851880,3630,3625,3630,3625,242
20230925,144200,3817974340,3630,3630,3630,3625,1706
20230925,144100,3811785835,3635,3640,3640,3635,3127
20230925,144000,3800417940,3640,3640,3640,3640,257
20230925,143900,3799482460,3635,3640,3640,3635,202
20230925,143800,3798747185,3635,3640,3640,3635,339
20230925,143700,3797514915,3635,3630,3635,3625,1027
20230925,143600,3793784970,3625,3630,3630,3625,1524
20230925,143500,3788260220,3630,3620,3630,3620,1974
20230925,143400,3781105515,3620,3630,3630,3620,1401
20230925,143300,3776027360,3620,3620,3630,3620,409
20230925,143200,3774544780,3620,3630,3630,3620,10655
20230925,143100,3735955005,3630,3625,3630,3625,596
20230925,143000,3733792025,3625,3630,3630,3625,3122
20230925,142900,3722473600,3630,3630,3630,3630,1847
20230925,142800,3715768990,3625,3630,3630,3625,174
20230925,142700,3715138190,3630,3630,3630,3630,4290
20230925,142600,3699565490,3630,3635,3635,3630,2960
20230925,142500,3688820685,3630,3635,3635,3630,1137
20230925,142400,3684688490,3635,3635,3635,3635,5
20230925,142300,3684670315,3635,3635,3635,3630,497
20230925,142200,3682864135,3635,3635,3640,3630,532
20230925,142100,3680929410,3635,3635,3635,3635,603
20230925,142000,3678737505,3635,3635,3635,3635,20
20230925,141900,3678664805,3635,3635,3635,3625,1345
20230925,141800,3673783645,3635,3635,3635,3630,493
20230925,141700,3671992255,3640,3645,3645,3630,12484
20230925,141600,3626560195,3645,3630,3645,3620,3865
20230925,141500,3612542560,3630,3635,3655,3630,5232
20230925,141400,3593536850,3635,3660,3660,3635,962
20230925,141300,3590036905,3635,3635,3660,3635,231
20230925,141200,3589197195,3660,3660,3660,3640,1145
20230925,141100,3585028705,3660,3660,3660,3660,12
20230925,141000,3584984785,3660,3660,3660,3660,330
20230925,140900,3583776985,3660,3635,3660,3635,815
20230925,140800,3580814035,3645,3645,3655,3630,390
20230925,140700,3579391635,3655,3660,3660,3630,1753
20230925,140600,3573008175,3660,3660,3660,3660,249
20230925,140500,3572096835,3660,3660,3660,3655,284
20230925,140400,3571057415,3670,3625,3680,3620,20212
20230925,140300,3497463800,3640,3625,3640,3620,3126
20230925,140200,3486134160,3625,3640,3640,3625,5220
20230925,140100,3467182195,3645,3640,3645,3640,163
20230925,140000,3466588110,3640,3640,3640,3640,56
20230925,135900,3466384270,3640,3650,3650,3640,63
20230925,135800,3466154420,3650,3650,3650,3650,238
20230925,135700,3465285720,3655,3655,3655,3655,80
20230925,135600,3464993320,3635,3660,3660,3635,762
20230925,135500,3462207380,3630,3660,3660,3630,5486
20230925,135400,3442174880,3660,3660,3665,3660,2935
20230925,135300,3431431575,3660,3640,3660,3640,9096
20230925,135200,3398230740,3640,3635,3640,3635,960
20230925,135100,3394741090,3635,3635,3635,3635,1
20230925,135000,3394737455,3635,3635,3645,3635,1274
20230925,134900,3390102885,3635,3635,3645,3635,1322
20230925,134800,3385297405,3635,3635,3635,3635,292
20230925,134700,3384235985,3635,3635,3635,3635,3400
20230925,134600,3371876985,3635,3635,3635,3635,563
20230925,134500,3369830480,3635,3630,3635,3630,14
20230925,134400,3369779650,3630,3630,3635,3630,746
20230925,134300,3367071225,3635,3635,3635,3635,102
20230925,134200,3366700455,3635,3635,3635,3635,206
20230925,134100,3365951645,3635,3645,3645,3635,962
20230925,134000,3362454715,3635,3640,3640,3635,531
20230925,133900,3360523530,3645,3640,3645,3640,768
20230925,133800,3357727270,3640,3650,3650,3640,418
20230925,133700,3356204695,3650,3645,3650,3645,322
20230925,133600,3355029520,3650,3650,3650,3650,309
20230925,133500,3353901670,3660,3645,3660,3645,768
20230925,133400,3351094885,3650,3635,3650,3635,2374
20230925,133300,3342447785,3625,3630,3645,3625,4050
20230925,133200,3327765810,3625,3635,3640,3625,4429
20230925,133100,3311685120,3635,3635,3635,3630,1676
20230925,133000,3305601050,3635,3635,3635,3630,488
20230925,132900,3303828030,3635,3635,3640,3630,653
20230925,132800,3301455825,3640,3630,3645,3630,689
20230925,132700,3298949505,3630,3645,3645,3630,1493
20230925,132600,3293516945,3645,3650,3650,3645,1714
20230925,132500,3287269410,3650,3645,3650,3645,1038
20230925,132400,3283485840,3645,3650,3650,3645,724
20230925,132300,3280843345,3650,3650,3650,3650,102
20230925,132200,3280471045,3655,3650,3655,3650,2057
20230925,132100,3272961810,3645,3660,3660,3645,316
20230925,132000,3271809705,3645,3635,3645,3635,126
20230925,131900,3271350835,3625,3625,3645,3625,3285
20230925,131800,3259421190,3620,3630,3630,3620,500
20230925,131700,3257610200,3630,3630,3630,3630,261
20230925,131600,3256662770,3635,3630,3635,3615,499
20230925,131500,3254853425,3615,3610,3640,3605,6080
20230925,131400,3232913430,3630,3640,3640,3610,31141
20230925,131300,3120039555,3640,3645,3645,3640,433
20230925,131200,3118463335,3645,3645,3645,3645,31
20230925,131100,3118350340,3640,3635,3645,3635,1984
20230925,131000,3111138125,3640,3635,3640,3635,4078
20230925,130900,3096298175,3640,3640,3640,3630,4908
20230925,130800,3078452705,3640,3635,3640,3630,9984
20230925,130700,3042182620,3640,3655,3655,3640,21463
20230925,130600,2963888925,3655,3655,3655,3655,146
20230925,130500,2963355295,3650,3655,3660,3650,260
20230925,130400,2962404950,3655,3665,3665,3655,680
20230925,130300,2959917855,3665,3665,3665,3650,252
20230925,130200,2958995055,3650,3670,3670,3650,855
20230925,130100,2955873075,3650,3665,3670,3650,11111
20230925,130000,2915309290,3665,3660,3675,3650,21413
20230925,125900,2837102315,3660,3655,3660,3655,1166
20230925,125800,2832838270,3655,3655,3660,3655,113
20230925,125700,2832425105,3660,3660,3660,3655,6606
20230925,125600,2808277440,3660,3665,3665,3660,5656
20230925,125500,2787571400,3665,3665,3665,3665,1898
20230925,125400,2780615230,3665,3665,3665,3665,128
20230925,125300,2780146110,3665,3660,3665,3660,2199
20230925,125200,2772092350,3660,3670,3670,3660,9022
20230925,125100,2739022770,3670,3680,3680,3670,8284
20230925,125000,2708620295,3675,3675,3675,3675,212
20230925,124900,2707841195,3675,3675,3675,3675,955
20230925,124800,2704331570,3680,3670,3680,3670,3015
20230925,124700,2693250625,3670,3675,3675,3670,2239
20230925,124600,2685032495,3675,3675,3675,3675,280
20230925,124500,2684003495,3675,3675,3675,3675,384
20230925,124400,2682592295,3680,3675,3680,3675,189
20230925,124300,2681897705,3675,3670,3675,3670,2391
20230925,124200,2673120340,3675,3675,3675,3675,484
20230925,124100,2671341640,3675,3680,3680,3675,379
20230925,124000,2669948670,3680,3680,3680,3675,842
20230925,123900,2666853975,3675,3675,3675,3675,1402
20230925,123800,2661701625,3670,3670,3670,3670,121
20230925,123700,2661257555,3675,3675,3675,3675,120
20230925,123600,2660816555,3675,3680,3680,3675,2579
20230925,123500,2651337410,3680,3680,3680,3680,2501
20230925,123400,2642133730,3680,3675,3680,3675,454
20230925,123300,2640463485,3675,3680,3680,3675,69
20230925,123200,2640209615,3675,3680,3680,3670,10236
20230925,123100,2602615335,3675,3680,3680,3675,4469
20230925,123000,2586186625,3680,3680,3680,3680,471
20230925,122900,2584453345,3680,3680,3680,3680,920
20230925,122800,2581067745,3680,3685,3685,3680,1375
20230925,122700,2576002740,3685,3680,3685,3680,303
20230925,122600,2574886335,3680,3680,3685,3675,1689
20230925,122500,2568670815,3675,3680,3680,3675,285
20230925,122400,2567622670,3680,3680,3680,3680,100
20230925,122300,2567254670,3680,3685,3685,3680,305
20230925,122200,2566130750,3685,3685,3685,3685,63
20230925,122100,2565898595,3685,3695,3695,3685,645
20230925,122000,2563519850,3690,3690,3690,3690,1070
20230925,121900,2559571550,3685,3685,3685,3685,364
20230925,121800,2558230210,3685,3685,3685,3685,101
20230925,121700,2557858025,3680,3680,3680,3675,4919
20230925,121600,2539763105,3680,3680,3680,3680,151
20230925,121500,2539207425,3675,3680,3680,3675,2
20230925,121400,2539200070,3680,3680,3680,3680,41
20230925,121300,2539049190,3680,3680,3680,3680,5
20230925,121200,2539030790,3680,3675,3680,3675,560
20230925,121100,2536972525,3685,3685,3685,3675,5598
20230925,121000,2516373400,3685,3685,3685,3680,1269
20230925,120900,2511699350,3685,3685,3690,3685,1203
20230925,120800,2507262545,3690,3685,3690,3685,199
20230925,120700,2506529135,3680,3680,3685,3680,338
20230925,120600,2505285145,3685,3680,3685,3680,130
20230925,120500,2504806660,3685,3685,3685,3685,24
20230925,120400,2504718220,3690,3680,3690,3680,2850
20230925,120300,2494218220,3680,3680,3680,3680,430
20230925,120200,2492635820,3680,3680,3680,3680,115
20230925,120100,2492212620,3680,3680,3680,3680,1
20230925,120000,2492208940,3680,3680,3680,3680,459
20230925,115900,2490519820,3680,3680,3680,3675,1103
20230925,115800,2486461225,3680,3680,3680,3675,521
20230925,115700,2484544080,3680,3675,3685,3675,1920
20230925,115600,2477486090,3675,3675,3675,3670,1360
20230925,115500,2472493805,3680,3685,3685,3680,117
20230925,115400,2472062665,3685,3675,3685,3670,126
20230925,115300,2471599900,3680,3675,3680,3670,2921
20230925,115200,2460864350,3675,3675,3675,3675,869
20230925,115100,2457670775,3675,3675,3675,3675,36
20230925,115000,2457538475,3675,3675,3675,3675,5
20230925,114900,2457520100,3675,3675,3675,3675,1118
20230925,114800,2453411450,3680,3680,3680,3675,435
20230925,114700,2451810775,3680,3675,3680,3675,270
20230925,114600,2450817525,3675,3675,3675,3675,671
20230925,114500,2448351600,3675,3680,3680,3675,3794
20230925,114400,2434407150,3680,3680,3680,3680,344
20230925,114300,2433141230,3680,3700,3700,3680,2419
20230925,114200,2424226200,3700,3695,3700,3695,50
20230925,114100,2424041205,3700,3700,3700,3680,555
20230925,114000,2421997205,3700,3700,3700,3700,1
20230925,113900,2421993505,3700,3700,3700,3675,5175
20230925,113800,2402951335,3700,3700,3700,3700,72
20230925,113700,2402684935,3700,3700,3700,3700,420
20230925,113600,2401130935,3700,3700,3700,3700,108
20230925,113500,2400731335,3700,3685,3700,3685,437
20230925,113400,2399118620,3685,3685,3685,3680,507
20230925,113300,2397252815,3695,3695,3695,3695,44
20230925,113200,2397090235,3695,3685,3695,3685,11
20230925,113100,2397049690,3680,3680,3685,3680,3026
20230925,113000,2385900605,3680,3680,3680,3680,50
20230925,112900,2385716605,3680,3680,3680,3680,462
20230925,112800,2384016445,3675,3675,3685,3675,5619
20230925,112700,2363364820,3675,3685,3685,3675,51
20230925,112600,2363176915,3675,3675,3685,3675,2159
20230925,112500,2355240825,3675,3680,3680,3675,1092
20230925,112400,2351223720,3680,3680,3680,3680,160
20230925,112300,2350634920,3680,3680,3680,3680,528
20230925,112200,2348691880,3680,3680,3680,3680,1068
20230925,112100,2344761640,3680,3680,3685,3680,2094
20230925,112000,2337047215,3670,3670,3670,3670,101
20230925,111900,2336676545,3670,3665,3670,3665,4520
20230925,111800,2320107395,3665,3670,3685,3665,5422
20230925,111700,2300204220,3670,3675,3675,3670,749
20230925,111600,2297452890,3670,3675,3680,3670,9879
20230925,111500,2261147355,3675,3685,3685,3675,585
20230925,111400,2258995210,3685,3680,3685,3680,851
20230925,111300,2255863115,3685,3675,3685,3675,305
20230925,111200,2254739200,3690,3680,3690,3675,1816
20230925,111100,2248055260,3685,3680,3685,3680,548
20230925,111000,2246035885,3685,3680,3685,3675,1053
20230925,110900,2242160165,3675,3680,3685,3675,3965
20230925,110800,2227572975,3685,3685,3690,3685,988
20230925,110700,2223931520,3690,3690,3690,3685,121
20230925,110600,2223485530,3695,3695,3695,3695,66
20230925,110500,2223241660,3695,3695,3695,3695,37
20230925,110400,2223104945,3695,3690,3695,3685,3283
20230925,110300,2210992055,3690,3685,3690,3685,344
20230925,110200,2209723615,3685,3680,3685,3680,2737
20230925,110100,2199638920,3685,3690,3690,3685,260
20230925,110000,2198680810,3685,3685,3690,3685,2250
20230925,105900,2190386895,3685,3685,3685,3670,7170
20230925,105800,2164037965,3685,3690,3690,3670,12816
20230925,105700,2116883495,3695,3695,3700,3690,43
20230925,105600,2116724685,3695,3685,3700,3680,1025
20230925,105500,2112952190,3700,3685,3710,3685,2771
20230925,105400,2102740925,3685,3700,3710,3680,14537
20230925,105300,2049088725,3710,3705,3710,3700,274
20230925,105200,2048073675,3705,3715,3715,3705,3811
20230925,105100,2033952175,3710,3710,3720,3705,1638
20230925,105000,2027876215,3705,3710,3710,3705,2619
20230925,104900,2018167985,3720,3700,3720,3700,314
20230925,104800,2017005930,3700,3720,3725,3700,6427
20230925,104700,1993176280,3725,3715,3725,3710,344
20230925,104600,1991899340,3730,3720,3730,3715,2645
20230925,104500,1982040335,3730,3730,3730,3725,469
20230925,104400,1980293040,3725,3735,3740,3725,2168
20230925,104300,1972203275,3735,3730,3735,3725,1580
20230925,104200,1966310570,3735,3730,3735,3725,1605
20230925,104100,1960329300,3735,3735,3735,3730,2175
20230925,104000,1952212325,3740,3730,3740,3725,1006
20230925,103900,1948458720,3730,3720,3730,3720,3304
20230925,103800,1936164745,3725,3720,3730,3720,384
20230925,103700,1934736120,3730,3735,3735,3730,504
20230925,103600,1932855885,3735,3725,3735,3725,3942
20230925,103500,1918162910,3725,3710,3725,3710,1210
20230925,103400,1913666975,3710,3710,3710,3710,1020
20230925,103300,1909882775,3710,3710,3710,3705,1450
20230925,103200,1904510485,3710,3700,3710,3695,3031
20230925,103100,1893301345,3710,3710,3710,3700,2504
20230925,103000,1884029850,3710,3710,3710,3710,112
20230925,102900,1883614330,3715,3710,3715,3710,533
20230925,102800,1881636375,3710,3705,3710,3700,3036
20230925,102700,1870396275,3700,3700,3710,3700,1342
20230925,102600,1865429340,3710,3705,3710,3700,947
20230925,102500,1861919805,3710,3710,3710,3705,12560
20230925,102400,1815384540,3710,3710,3715,3705,1364
20230925,102300,1810326285,3715,3710,3715,3710,782
20230925,102200,1807424455,3715,3710,3715,3710,296
20230925,102100,1806326210,3715,3715,3715,3710,613
20230925,102000,1804048930,3715,3705,3715,3705,714
20230925,101900,1801400970,3710,3705,3710,3705,917
20230925,101800,1798000035,3710,3710,3710,3705,1744
20230925,101700,1791535455,3710,3705,3715,3705,1412
20230925,101600,1786297670,3705,3710,3710,3705,6615
20230925,101500,1761783775,3710,3715,3720,3710,2671
20230925,101400,1751871345,3710,3710,3720,3710,220
20230925,101300,1751055130,3720,3715,3720,3710,1497
20230925,101200,1745486930,3720,3705,3720,3705,2193
20230925,101100,1737356345,3720,3715,3720,3710,3932
20230925,101000,1722756275,3715,3715,3715,3710,183
20230925,100900,1722077320,3710,3715,3715,3710,1477
20230925,100800,1716591045,3715,3685,3715,3685,1820
20230925,100700,1709846910,3685,3675,3690,3675,11310
20230925,100600,1668246885,3675,3680,3680,3675,1909
20230925,100500,1661228840,3680,3685,3685,3675,8773
20230925,100400,1628949815,3685,3685,3690,3680,6870
20230925,100300,1603630430,3690,3700,3710,3685,30766
20230925,100200,1489843175,3705,3715,3720,3705,22780
20230925,100100,1405363360,3720,3725,3725,3715,452
20230925,100000,1403682885,3725,3725,3725,3715,1597
20230925,095900,1397749860,3725,3715,3725,3715,856
20230925,095800,1394566130,3715,3720,3730,3715,2906
20230925,095700,1383750175,3715,3740,3740,3710,6501
20230925,095600,1359533945,3740,3740,3745,3740,718
20230925,095500,1356848620,3755,3755,3755,3755,3
20230925,095400,1356837355,3755,3755,3765,3730,1105
20230925,095300,1352699395,3755,3715,3770,3710,12042
20230925,095200,1307776435,3720,3720,3720,3710,4492
20230925,095100,1291097835,3715,3720,3720,3715,2776
20230925,095000,1280784005,3720,3725,3725,3715,1856
20230925,094900,1273880990,3730,3725,3730,3725,1615
20230925,094800,1267862515,3725,3725,3730,3725,920
20230925,094700,1264433760,3725,3715,3730,3715,2805
20230925,094600,1254002725,3715,3715,3720,3715,4849
20230925,094500,1235985090,3715,3720,3720,3715,2723
20230925,094400,1225866525,3715,3720,3720,3715,5645
20230925,094300,1204872165,3720,3720,3720,3720,3770
20230925,094200,1190847765,3720,3730,3730,3720,13400
20230925,094100,1140927300,3735,3730,3735,3730,2018
20230925,094000,1133398590,3730,3730,3740,3730,4499
20230925,093900,1116595255,3735,3735,3740,3725,8055
20230925,093800,1086561855,3740,3745,3745,3735,4336
20230925,093700,1070340540,3745,3765,3765,3745,793
20230925,093600,1067366290,3765,3765,3765,3765,113
20230925,093500,1066940845,3750,3755,3755,3745,340
20230925,093400,1065665750,3770,3770,3770,3750,451
20230925,093300,1063974100,3770,3750,3775,3750,2157
20230925,093200,1055873000,3750,3755,3775,3750,1488
20230925,093100,1050289140,3775,3755,3775,3740,4562
20230925,093000,1033188510,3750,3765,3765,3750,2694
20230925,092900,1023074315,3765,3780,3780,3765,1823
20230925,092800,1016192050,3790,3790,3790,3765,851
20230925,092700,1012977430,3790,3780,3790,3765,2118
20230925,092600,1004985335,3775,3765,3775,3765,9854
20230925,092500,967848970,3760,3755,3760,3750,2509
20230925,092400,958424640,3755,3770,3770,3755,1662
20230925,092300,952178205,3770,3775,3775,3770,2318
20230925,092200,943431745,3775,3780,3780,3775,3284
20230925,092100,931030665,3765,3745,3770,3745,5610
20230925,092000,909947090,3750,3725,3750,3720,6165
20230925,091900,886911585,3740,3750,3750,3720,9490
20230925,091800,851518725,3750,3735,3750,3735,1894
20230925,091700,844435335,3740,3725,3745,3720,7752
20230925,091600,815568365,3720,3725,3745,3720,10839
20230925,091500,775207825,3725,3735,3745,3725,11144
20230925,091400,733674900,3745,3765,3765,3735,12694
20230925,091300,686086095,3765,3760,3765,3760,3122
20230925,091200,674341090,3765,3775,3775,3760,3108
20230925,091100,662649110,3775,3765,3790,3765,6461
20230925,091000,638271705,3760,3790,3790,3760,5723
20230925,090900,616691635,3790,3775,3790,3775,2301
20230925,090800,608002315,3790,3795,3795,3765,1143
20230925,090700,603676685,3760,3775,3810,3755,23228
20230925,090600,515755330,3775,3790,3800,3770,3361
20230925,090500,503049190,3785,3790,3810,3780,5021
20230925,090400,484005030,3770,3770,3790,3770,10582
20230925,090300,444070580,3770,3740,3770,3720,29770
20230925,090200,332808055,3730,3795,3795,3730,31103
20230925,090100,215839790,3775,3790,3795,3765,17647
20230925,090000,149166300,3790,3815,3870,3790,38805