stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230926,190300,4161026975,3380,3380,3380,3380,29039
20230926,190200,4161026975,3380,3380,3380,3380,0
20230926,190100,4161026975,3380,3380,3380,3380,0
20230926,190000,4161026975,3380,3380,3380,3380,0
20230926,185900,4161026975,3380,3380,3380,3380,0
20230926,185800,4161026975,3380,3380,3380,3380,0
20230926,185700,4161026975,3380,3380,3380,3380,0
20230926,185600,4161026975,3380,3380,3380,3380,0
20230926,185500,4161026975,3380,3380,3380,3380,0
20230926,185400,4161026975,3380,3380,3380,3380,0
20230926,185300,4161026975,3380,3380,3380,3380,0
20230926,185200,4161026975,3380,3380,3380,3380,0
20230926,185100,4161026975,3380,3380,3380,3380,0
20230926,185000,4161026975,3380,3380,3380,3380,0
20230926,184900,4161026975,3380,3380,3380,3380,0
20230926,184800,4161026975,3380,3380,3380,3380,0
20230926,184700,4161026975,3380,3380,3380,3380,0
20230926,184600,4161026975,3380,3380,3380,3380,0
20230926,184500,4161026975,3380,3380,3380,3380,0
20230926,184400,4161026975,3380,3380,3380,3380,0
20230926,184300,4161026975,3380,3380,3380,3380,0
20230926,184200,4161026975,3380,3380,3380,3380,0
20230926,184100,4161026975,3380,3380,3380,3380,0
20230926,184000,4161026975,3380,3380,3380,3380,0
20230926,183900,4161026975,3380,3380,3380,3380,0
20230926,183800,4161026975,3380,3380,3380,3380,0
20230926,183700,4161026975,3380,3380,3380,3380,0
20230926,183600,4161026975,3380,3380,3380,3380,0
20230926,183500,4161026975,3380,3380,3380,3380,0
20230926,183400,4161026975,3380,3380,3380,3380,0
20230926,183300,4161026975,3380,3380,3380,3380,29039
20230926,183200,4161026975,3380,3380,3380,3380,0
20230926,183100,4161026975,3380,3380,3380,3380,0
20230926,183000,4161026975,3380,3380,3380,3380,0
20230926,182900,4161026975,3380,3380,3380,3380,0
20230926,182800,4161026975,3380,3380,3380,3380,0
20230926,182700,4161026975,3380,3380,3380,3380,0
20230926,182600,4161026975,3380,3380,3380,3380,0
20230926,182500,4161026975,3380,3380,3380,3380,0
20230926,182400,4161026975,3380,3380,3380,3380,0
20230926,182300,4161026975,3380,3380,3380,3380,0
20230926,182200,4161026975,3380,3380,3380,3380,0
20230926,182100,4161026975,3380,3380,3380,3380,0
20230926,182000,4161026975,3380,3380,3380,3380,0
20230926,181900,4161026975,3380,3380,3380,3380,0
20230926,181800,4161026975,3380,3380,3380,3380,0
20230926,181700,4161026975,3380,3380,3380,3380,0
20230926,181600,4161026975,3380,3380,3380,3380,0
20230926,181500,4161026975,3380,3380,3380,3380,0
20230926,181400,4161026975,3380,3380,3380,3380,0
20230926,181300,4161026975,3380,3380,3380,3380,0
20230926,181200,4161026975,3380,3380,3380,3380,0
20230926,181100,4161026975,3380,3380,3380,3380,0
20230926,181000,4161026975,3380,3380,3380,3380,0
20230926,180900,4161026975,3380,3380,3380,3380,0
20230926,180800,4161026975,3380,3380,3380,3380,0
20230926,180700,4161026975,3380,3380,3380,3380,0
20230926,180600,4161026975,3380,3380,3380,3380,0
20230926,180500,4161026975,3380,3380,3380,3380,0
20230926,180400,4161026975,3380,3380,3380,3380,0
20230926,180300,4161026975,3380,3380,3380,3380,29039
20230926,180200,4161026975,3380,3380,3380,3380,0
20230926,180100,4161026975,3380,3380,3380,3380,0
20230926,180000,4161026975,3380,3380,3380,3380,0
20230926,175900,4161026975,3380,3380,3380,3380,0
20230926,175800,4161026975,3380,3380,3380,3380,0
20230926,175700,4161026975,3380,3380,3380,3380,0
20230926,175600,4161026975,3380,3380,3380,3380,0
20230926,175500,4161026975,3380,3380,3380,3380,0
20230926,175400,4161026975,3380,3380,3380,3380,0
20230926,175300,4161026975,3380,3380,3380,3380,0
20230926,175200,4161026975,3380,3380,3380,3380,0
20230926,175100,4161026975,3380,3380,3380,3380,0
20230926,175000,4161026975,3380,3380,3380,3380,0
20230926,174900,4161026975,3380,3380,3380,3380,0
20230926,174800,4161026975,3380,3380,3380,3380,0
20230926,174700,4161026975,3380,3380,3380,3380,0
20230926,174600,4161026975,3380,3380,3380,3380,0
20230926,174500,4161026975,3380,3380,3380,3380,0
20230926,174400,4161026975,3380,3380,3380,3380,0
20230926,174300,4161026975,3380,3380,3380,3380,0
20230926,174200,4161026975,3380,3380,3380,3380,0
20230926,174100,4161026975,3380,3380,3380,3380,0
20230926,174000,4161026975,3380,3380,3380,3380,0
20230926,173900,4161026975,3380,3380,3380,3380,0
20230926,173800,4161026975,3380,3380,3380,3380,0
20230926,173700,4161026975,3380,3380,3380,3380,0
20230926,173600,4161026975,3380,3380,3380,3380,0
20230926,173500,4161026975,3380,3380,3380,3380,0
20230926,173400,4161026975,3380,3380,3380,3380,0
20230926,173300,4161026975,3380,3380,3380,3380,29039
20230926,173200,4161026975,3380,3380,3380,3380,0
20230926,173100,4161026975,3380,3380,3380,3380,0
20230926,173000,4161026975,3380,3380,3380,3380,0
20230926,172900,4161026975,3380,3380,3380,3380,0
20230926,172800,4161026975,3380,3380,3380,3380,0
20230926,172700,4161026975,3380,3380,3380,3380,0
20230926,172600,4161026975,3380,3380,3380,3380,0
20230926,172500,4161026975,3380,3380,3380,3380,0
20230926,172400,4161026975,3380,3380,3380,3380,0
20230926,172300,4161026975,3380,3380,3380,3380,0
20230926,172200,4161026975,3380,3380,3380,3380,0
20230926,172100,4161026975,3380,3380,3380,3380,0
20230926,172000,4161026975,3380,3380,3380,3380,0
20230926,171900,4161026975,3380,3380,3380,3380,0
20230926,171800,4161026975,3380,3380,3380,3380,0
20230926,171700,4161026975,3380,3380,3380,3380,0
20230926,171600,4161026975,3380,3380,3380,3380,0
20230926,171500,4161026975,3380,3380,3380,3380,0
20230926,171400,4161026975,3380,3380,3380,3380,0
20230926,171300,4161026975,3380,3380,3380,3380,0
20230926,171200,4161026975,3380,3380,3380,3380,0
20230926,171100,4161026975,3380,3380,3380,3380,0
20230926,171000,4161026975,3380,3380,3380,3380,0
20230926,170900,4161026975,3380,3380,3380,3380,0
20230926,170800,4161026975,3380,3380,3380,3380,0
20230926,170700,4161026975,3380,3380,3380,3380,0
20230926,170600,4161026975,3380,3380,3380,3380,0
20230926,170500,4161026975,3380,3380,3380,3380,0
20230926,170400,4161026975,3380,3380,3380,3380,0
20230926,170300,4161026975,3380,3380,3380,3380,29039
20230926,170200,4161026975,3380,3380,3380,3380,0
20230926,170100,4161026975,3380,3380,3380,3380,0
20230926,170000,4161026975,3380,3380,3380,3380,0
20230926,165900,4161026975,3380,3380,3380,3380,0
20230926,165800,4161026975,3380,3380,3380,3380,0
20230926,165700,4161026975,3380,3380,3380,3380,0
20230926,165600,4161026975,3380,3380,3380,3380,0
20230926,165500,4161026975,3380,3380,3380,3380,0
20230926,165400,4161026975,3380,3380,3380,3380,0
20230926,165300,4161026975,3380,3380,3380,3380,0
20230926,165200,4161026975,3380,3380,3380,3380,0
20230926,165100,4161026975,3380,3380,3380,3380,0
20230926,165000,4161026975,3380,3380,3380,3380,0
20230926,164900,4161026975,3380,3380,3380,3380,0
20230926,164800,4161026975,3380,3380,3380,3380,0
20230926,164700,4161026975,3380,3380,3380,3380,0
20230926,164600,4161026975,3380,3380,3380,3380,0
20230926,164500,4161026975,3380,3380,3380,3380,0
20230926,164400,4161026975,3380,3380,3380,3380,0
20230926,164300,4161026975,3380,3380,3380,3380,0
20230926,164200,4161026975,3380,3380,3380,3380,0
20230926,164100,4161026975,3380,3380,3380,3380,0
20230926,164000,4161026975,3380,3380,3380,3380,0
20230926,163900,4161026975,3380,3380,3380,3380,0
20230926,163800,4161026975,3380,3380,3380,3380,0
20230926,163700,4161026975,3380,3380,3380,3380,0
20230926,163600,4161026975,3380,3380,3380,3380,0
20230926,163500,4161026975,3380,3380,3380,3380,0
20230926,163400,4161026975,3380,3380,3380,3380,0
20230926,163300,4161026975,3380,3380,3380,3380,29039
20230926,163200,4161026975,3380,3380,3380,3380,0
20230926,163100,4161026975,3380,3380,3380,3380,0
20230926,163000,4161026975,3380,3380,3380,3380,0
20230926,162900,4161026975,3380,3380,3380,3380,0
20230926,162800,4161026975,3380,3380,3380,3380,0
20230926,162700,4161026975,3380,3380,3380,3380,0
20230926,162600,4161026975,3380,3380,3380,3380,0
20230926,162500,4161026975,3380,3380,3380,3380,0
20230926,162400,4161026975,3380,3380,3380,3380,0
20230926,162300,4161026975,3380,3380,3380,3380,0
20230926,162200,4161026975,3380,3380,3380,3380,0
20230926,162100,4161026975,3380,3380,3380,3380,0
20230926,162000,4161026975,3380,3380,3380,3380,0
20230926,161900,4161026975,3380,3380,3380,3380,0
20230926,161800,4161026975,3380,3380,3380,3380,0
20230926,161700,4161026975,3380,3380,3380,3380,0
20230926,161600,4161026975,3380,3380,3380,3380,0
20230926,161500,4161026975,3380,3380,3380,3380,0
20230926,161400,4161026975,3380,3380,3380,3380,0
20230926,161300,4161026975,3380,3380,3380,3380,0
20230926,161200,4161026975,3380,3380,3380,3380,0
20230926,161100,4161026975,3380,3380,3380,3380,0
20230926,161000,4161026975,3380,3380,3380,3380,0
20230926,160900,4161026975,3380,3380,3380,3380,0
20230926,160800,4161026975,3380,3380,3380,3380,0
20230926,160700,4161026975,3380,3380,3380,3380,0
20230926,160600,4161026975,3380,3380,3380,3380,0
20230926,160500,4161026975,3380,3380,3380,3380,0
20230926,160400,4161026975,3380,3380,3380,3380,0
20230926,160300,4161026975,3380,3380,3380,3380,29039
20230926,160200,4161026975,3380,3380,3380,3380,0
20230926,160100,4161026975,3380,3380,3380,3380,0
20230926,160000,4161026975,3380,3380,3380,3380,0
20230926,155900,4161026975,3380,3380,3380,3380,0
20230926,155800,4161026975,3380,3380,3380,3380,0
20230926,155700,4161026975,3380,3380,3380,3380,0
20230926,155600,4161026975,3380,3380,3380,3380,0
20230926,155500,4161026975,3380,3380,3380,3380,0
20230926,155400,4161026975,3380,3380,3380,3380,0
20230926,155300,4161026975,3380,3380,3380,3380,0
20230926,155200,4161026975,3380,3380,3380,3380,0
20230926,155100,4161026975,3380,3380,3380,3380,0
20230926,155000,4161026975,3380,3380,3380,3380,0
20230926,154900,4161026975,3380,3380,3380,3380,0
20230926,154800,4161026975,3380,3380,3380,3380,0
20230926,154700,4161026975,3380,3380,3380,3380,0
20230926,154600,4161026975,3380,3380,3380,3380,0
20230926,154500,4161026975,3380,3380,3380,3380,0
20230926,154400,4161026975,3380,3380,3380,3380,0
20230926,154300,4161026975,3380,3380,3380,3380,0
20230926,154200,4161026975,3380,3380,3380,3380,0
20230926,154100,4161026975,3380,3380,3380,3380,0
20230926,154000,4161026975,3380,3380,3380,3380,0
20230926,153900,4161026975,3380,3380,3380,3380,0
20230926,153800,4161026975,3380,3380,3380,3380,0
20230926,153700,4161026975,3380,3380,3380,3380,0
20230926,153600,4161026975,3380,3380,3380,3380,0
20230926,153500,4161026975,3380,3380,3380,3380,0
20230926,153400,4161026975,3380,3380,3380,3380,0
20230926,153300,4161026975,3380,3380,3380,3380,29039
20230926,153200,4161026975,3380,3380,3380,3380,0
20230926,153100,4161026975,3380,3380,3380,3380,0
20230926,153000,4161026975,3380,3380,3380,3380,29039
20230926,152900,4062875155,3405,3405,3405,3405,0
20230926,152800,4062875155,3405,3405,3405,3405,0
20230926,152700,4062875155,3405,3405,3405,3405,0
20230926,152600,4062875155,3405,3405,3405,3405,0
20230926,152500,4062875155,3405,3405,3405,3405,0
20230926,152400,4062875155,3405,3405,3405,3405,0
20230926,152300,4062875155,3405,3405,3405,3405,0
20230926,152200,4062875155,3405,3405,3405,3405,0
20230926,152100,4062875155,3405,3405,3405,3405,0
20230926,152000,4062875155,3405,3405,3405,3405,0
20230926,151900,4062875155,3405,3415,3425,3405,4503
20230926,151800,4047516565,3415,3400,3420,3400,1502
20230926,151700,4042399960,3400,3400,3400,3400,4449
20230926,151600,4027273360,3400,3395,3400,3395,432
20230926,151500,4025806715,3395,3400,3400,3395,7429
20230926,151400,4000571965,3400,3405,3405,3400,545
20230926,151300,3998716390,3410,3405,3415,3405,613
20230926,151200,3996626100,3405,3400,3405,3400,225
20230926,151100,3995860225,3400,3405,3405,3400,3189
20230926,151000,3985014270,3400,3430,3430,3400,6631
20230926,150900,3962412955,3430,3430,3430,3430,1
20230926,150800,3962409525,3430,3425,3430,3425,1127
20230926,150700,3958548090,3430,3440,3440,3430,5312
20230926,150600,3940308415,3440,3440,3450,3435,5277
20230926,150500,3922156225,3455,3465,3465,3455,2569
20230926,150400,3913268125,3465,3455,3465,3455,1974
20230926,150300,3906431105,3460,3455,3460,3455,1826
20230926,150200,3900120440,3455,3455,3460,3455,2048
20230926,150100,3893041860,3465,3465,3470,3455,3610
20230926,150000,3880534335,3460,3455,3460,3455,1767
20230926,145900,3874420895,3460,3455,3470,3455,8024
20230926,145800,3846678485,3455,3460,3460,3440,9248
20230926,145700,3814791085,3460,3455,3465,3450,3988
20230926,145600,3801006560,3460,3430,3460,3430,8863
20230926,145500,3770470560,3430,3420,3430,3420,1519
20230926,145400,3765269135,3420,3420,3425,3420,4314
20230926,145300,3750506365,3425,3420,3425,3420,2014
20230926,145200,3743612320,3420,3420,3420,3420,224
20230926,145100,3742846240,3420,3410,3420,3410,1561
20230926,145000,3737522405,3395,3400,3410,3395,12116
20230926,144900,3696324685,3400,3395,3400,3395,2306
20230926,144800,3688489200,3400,3400,3400,3395,2462
20230926,144700,3680121990,3400,3400,3405,3400,1200
20230926,144600,3676041475,3400,3405,3405,3395,3513
20230926,144500,3664099845,3405,3405,3405,3405,1420
20230926,144400,3659264745,3405,3395,3405,3395,3932
20230926,144300,3645907915,3405,3420,3420,3400,2270
20230926,144200,3638170470,3425,3400,3425,3400,4475
20230926,144100,3622887230,3395,3385,3395,3385,5012
20230926,144000,3605902220,3380,3385,3385,3380,212
20230926,143900,3605185285,3385,3390,3390,3385,1215
20230926,143800,3601072260,3390,3370,3390,3370,4718
20230926,143700,3585127365,3365,3365,3365,3365,20
20230926,143600,3585060065,3365,3365,3365,3365,1006
20230926,143500,3581674875,3370,3365,3370,3365,684
20230926,143400,3579370410,3365,3365,3370,3365,2529
20230926,143300,3570858295,3370,3360,3370,3360,570
20230926,143200,3568942915,3360,3360,3365,3355,1150
20230926,143100,3565078915,3360,3365,3365,3360,6762
20230926,143000,3542358555,3365,3370,3370,3365,2686
20230926,142900,3533316735,3370,3375,3375,3370,2831
20230926,142800,3523775205,3375,3370,3375,3370,821
20230926,142700,3521005890,3370,3375,3375,3370,4434
20230926,142600,3506053005,3370,3365,3370,3365,3604
20230926,142500,3493908530,3365,3360,3365,3360,2600
20230926,142400,3485160880,3360,3360,3365,3360,290
20230926,142300,3484186380,3365,3360,3365,3360,3000
20230926,142200,3474105355,3360,3360,3360,3355,443
20230926,142100,3472617370,3350,3355,3365,3350,431
20230926,142000,3471172340,3350,3350,3365,3350,1819
20230926,141900,3465062240,3350,3350,3355,3350,3907
20230926,141800,3451959255,3355,3355,3355,3355,1948
20230926,141700,3445423715,3360,3360,3360,3355,24
20230926,141600,3445343085,3360,3355,3360,3355,132
20230926,141500,3444900215,3360,3355,3360,3355,116
20230926,141400,3444510530,3355,3355,3355,3355,50
20230926,141300,3444342780,3360,3360,3360,3355,809
20230926,141200,3441624550,3350,3360,3360,3350,335
20230926,141100,3440501980,3360,3350,3360,3350,64
20230926,141000,3440287110,3350,3350,3350,3350,1233
20230926,140900,3436156560,3360,3360,3360,3360,197
20230926,140800,3435494640,3360,3350,3360,3350,350
20230926,140700,3434320640,3350,3355,3360,3350,2655
20230926,140600,3425426375,3350,3345,3350,3345,107
20230926,140500,3425067960,3340,3350,3360,3340,5485
20230926,140400,3406712245,3350,3355,3355,3350,800
20230926,140300,3404030745,3355,3355,3355,3350,1241
20230926,140200,3399867205,3345,3355,3355,3345,6130
20230926,140100,3379340635,3355,3360,3360,3355,139
20230926,140000,3378873740,3360,3360,3365,3360,2986
20230926,135900,3368840775,3355,3355,3355,3355,232
20230926,135800,3368062415,3350,3355,3355,3350,3656
20230926,135700,3355814785,3355,3360,3360,3345,28725
20230926,135600,3259565590,3360,3360,3360,3360,2751
20230926,135500,3250322230,3360,3365,3370,3360,4491
20230926,135400,3235207475,3370,3365,3370,3365,150
20230926,135300,3234702475,3365,3370,3370,3365,673
20230926,135200,3232434995,3375,3375,3375,3375,0
20230926,135100,3232434995,3375,3370,3375,3370,406
20230926,135000,3231066035,3370,3370,3375,3370,338
20230926,134900,3229925975,3375,3375,3380,3375,1178
20230926,134800,3225947090,3375,3365,3375,3365,479
20230926,134700,3224335245,3380,3380,3380,3360,6124
20230926,134600,3203714715,3380,3380,3380,3380,524
20230926,134500,3201943595,3370,3370,3370,3365,1802
20230926,134400,3195870905,3380,3380,3380,3380,296
20230926,134300,3194870425,3385,3375,3385,3370,3221
20230926,134200,3183989320,3370,3365,3370,3365,331
20230926,134100,3182875080,3360,3380,3380,3360,10000
20230926,134000,3149196915,3380,3375,3380,3375,3200
20230926,133900,3138394415,3375,3375,3375,3375,10
20230926,133800,3138360665,3375,3375,3385,3370,3338
20230926,133700,3127087250,3375,3380,3380,3370,2982
20230926,133600,3117026140,3380,3380,3380,3380,207
20230926,133500,3116326480,3380,3390,3390,3380,4791
20230926,133400,3100132430,3390,3385,3390,3380,1713
20230926,133300,3094334125,3385,3390,3390,3385,390
20230926,133200,3093012475,3390,3395,3395,3390,531
20230926,133100,3091211160,3395,3395,3395,3395,340
20230926,133000,3090056860,3395,3395,3395,3395,117
20230926,132900,3089659645,3395,3390,3400,3390,216
20230926,132800,3088926425,3385,3390,3390,3385,468
20230926,132700,3087342235,3390,3390,3395,3390,2897
20230926,132600,3077515515,3390,3385,3390,3385,80
20230926,132500,3077244330,3385,3400,3400,3380,3340
20230926,132400,3065935710,3390,3390,3390,3390,778
20230926,132300,3063298290,3395,3390,3395,3390,1589
20230926,132200,3057907330,3390,3390,3390,3390,452
20230926,132100,3056375050,3395,3395,3395,3395,106
20230926,132000,3056015180,3395,3385,3395,3385,1231
20230926,131900,3051847985,3385,3380,3385,3380,2202
20230926,131800,3044402675,3380,3395,3395,3380,4348
20230926,131700,3029679555,3395,3400,3400,3395,574
20230926,131600,3027729625,3400,3400,3400,3400,0
20230926,131500,3027729625,3400,3395,3400,3395,569
20230926,131400,3025797865,3395,3410,3410,3395,1163
20230926,131300,3021841135,3410,3400,3410,3400,701
20230926,131200,3019455745,3410,3410,3410,3410,209
20230926,131100,3018743055,3410,3400,3410,3400,896
20230926,131000,3015694905,3410,3400,3410,3400,3616
20230926,130900,3003374395,3405,3405,3410,3405,2041
20230926,130800,2996423740,3415,3415,3415,3410,1450
20230926,130700,2991476355,3415,3425,3430,3415,4018
20230926,130600,2977730690,3425,3445,3445,3420,3743
20230926,130500,2964909365,3435,3430,3450,3430,6908
20230926,130400,2941127055,3430,3415,3430,3415,7604
20230926,130300,2915091390,3410,3410,3410,3405,766
20230926,130200,2912479685,3410,3400,3410,3385,1085
20230926,130100,2908794225,3400,3395,3400,3395,1803
20230926,130000,2902664880,3395,3380,3395,3375,2629
20230926,125900,2893749525,3380,3365,3380,3365,1265
20230926,125800,2889480970,3365,3365,3365,3360,2260
20230926,125700,2881876420,3360,3365,3365,3360,1705
20230926,125600,2876144140,3365,3360,3375,3360,502
20230926,125500,2874454370,3360,3365,3375,3360,181
20230926,125400,2873845690,3360,3360,3370,3355,3830
20230926,125300,2860969470,3360,3360,3360,3355,5032
20230926,125200,2844065745,3360,3370,3370,3355,14893
20230926,125100,2793977210,3370,3380,3380,3370,1582
20230926,125000,2788640330,3375,3375,3375,3375,2764
20230926,124900,2779311830,3375,3380,3380,3375,483
20230926,124800,2777681185,3375,3380,3380,3375,4633
20230926,124700,2762044755,3375,3375,3380,3375,2132
20230926,124600,2754849105,3375,3365,3375,3365,3710
20230926,124500,2742345920,3365,3365,3365,3365,250
20230926,124400,2741504670,3365,3365,3365,3365,1939
20230926,124300,2734979935,3365,3350,3365,3350,3997
20230926,124200,2721574785,3350,3365,3365,3345,19047
20230926,124100,2657610265,3365,3385,3385,3360,2605
20230926,124000,2648831530,3385,3380,3390,3365,2399
20230926,123900,2640729620,3380,3380,3380,3365,140
20230926,123800,2640258450,3365,3380,3380,3360,14191
20230926,123700,2592471285,3380,3400,3400,3380,13086
20230926,123600,2548144330,3400,3415,3420,3395,34702
20230926,123500,2430053425,3420,3425,3425,3410,731
20230926,123400,2427558815,3410,3420,3435,3410,16502
20230926,123300,2371193365,3420,3430,3435,3420,3478
20230926,123200,2359277360,3430,3425,3430,3425,211
20230926,123100,2358554630,3430,3440,3440,3430,4646
20230926,123000,2342593550,3440,3440,3440,3440,829
20230926,122900,2339741790,3445,3445,3445,3440,605
20230926,122800,2337660105,3440,3445,3445,3440,645
20230926,122700,2335440170,3440,3440,3440,3440,30
20230926,122600,2335336970,3445,3445,3445,3445,213
20230926,122500,2334603185,3440,3445,3445,3440,1271
20230926,122400,2330229435,3440,3440,3440,3440,1000
20230926,122300,2326789435,3445,3445,3450,3445,1621
20230926,122200,2321205085,3445,3440,3445,3430,2662
20230926,122100,2312045315,3440,3440,3440,3430,159
20230926,122000,2311499795,3440,3430,3440,3425,4702
20230926,121900,2295361860,3430,3430,3430,3425,2504
20230926,121800,2286781140,3425,3430,3430,3425,1245
20230926,121700,2282513645,3425,3425,3425,3425,97
20230926,121600,2282181420,3430,3425,3430,3425,259
20230926,121500,2281293200,3425,3425,3425,3425,91
20230926,121400,2280981525,3430,3430,3430,3430,8
20230926,121300,2280954085,3430,3420,3430,3420,46
20230926,121200,2280796745,3420,3430,3430,3420,1142
20230926,121100,2276886520,3420,3430,3430,3420,569
20230926,121000,2274939990,3430,3425,3430,3425,76
20230926,120900,2274679610,3430,3430,3430,3425,258
20230926,120800,2273794980,3430,3430,3430,3430,102
20230926,120700,2273445120,3430,3430,3430,3420,4287
20230926,120600,2258778020,3420,3430,3430,3420,1345
20230926,120500,2254171940,3430,3430,3430,3425,713
20230926,120400,2251726370,3425,3430,3430,3425,65
20230926,120300,2251503670,3435,3430,3435,3425,311
20230926,120200,2250435535,3425,3420,3425,3420,2947
20230926,120100,2240350625,3420,3420,3425,3420,2210
20230926,120000,2232792400,3420,3420,3425,3420,2368
20230926,115900,2224693630,3420,3430,3430,3420,3628
20230926,115800,2212277235,3435,3430,3435,3420,2082
20230926,115700,2205136270,3435,3430,3435,3420,3363
20230926,115600,2193607565,3430,3430,3435,3420,3992
20230926,115500,2179945940,3435,3425,3435,3425,411
20230926,115400,2178537155,3435,3435,3435,3425,1802
20230926,115300,2172365275,3435,3435,3440,3425,1720
20230926,115200,2166461595,3430,3435,3440,3430,393
20230926,115100,2165112475,3430,3430,3435,3430,1670
20230926,115000,2159381350,3430,3430,3430,3430,7
20230926,114900,2159357340,3430,3435,3435,3430,1064
20230926,114800,2155707570,3435,3435,3435,3430,190
20230926,114700,2155055525,3435,3430,3435,3430,460
20230926,114600,2153477470,3430,3430,3430,3430,36
20230926,114500,2153353990,3430,3425,3430,3425,603
20230926,114400,2151288700,3425,3430,3430,3425,948
20230926,114300,2148041740,3430,3425,3430,3425,59
20230926,114200,2147839625,3425,3425,3425,3420,766
20230926,114100,2145218075,3425,3430,3435,3425,719
20230926,114000,2142752765,3435,3435,3435,3435,175
20230926,113900,2142151640,3435,3430,3435,3430,49
20230926,113800,2141983345,3435,3430,3435,3430,644
20230926,113700,2139771760,3430,3430,3430,3430,304
20230926,113600,2138729040,3430,3420,3430,3420,465
20230926,113500,2137134110,3430,3430,3430,3420,11
20230926,113400,2137096460,3430,3430,3430,3420,975
20230926,113300,2133758020,3435,3435,3435,3435,182
20230926,113200,2133132850,3435,3435,3435,3420,436
20230926,113100,2131640125,3420,3435,3435,3420,3515
20230926,113000,2119572735,3435,3440,3440,3430,1904
20230926,112900,2113041350,3440,3405,3440,3405,1897
20230926,112800,2106540750,3405,3445,3450,3400,86907
20230926,112700,1810035215,3445,3455,3460,3445,9365
20230926,112600,1777740425,3460,3455,3460,3455,152
20230926,112500,1777215260,3460,3465,3475,3460,1522
20230926,112400,1771944705,3460,3460,3460,3460,920
20230926,112300,1768761505,3460,3465,3470,3460,638
20230926,112200,1766548960,3470,3470,3470,3470,387
20230926,112100,1765206070,3470,3460,3470,3460,5364
20230926,112000,1746598360,3460,3460,3460,3460,12
20230926,111900,1746556840,3460,3450,3460,3450,110
20230926,111800,1746177240,3450,3455,3455,3450,3441
20230926,111700,1734289030,3455,3455,3455,3445,4530
20230926,111600,1718657625,3455,3455,3460,3450,860
20230926,111500,1715688380,3455,3450,3455,3450,4692
20230926,111400,1699495020,3455,3460,3460,3455,2773
20230926,111300,1689911265,3460,3460,3460,3460,205
20230926,111200,1689201965,3460,3460,3460,3460,1104
20230926,111100,1685382125,3460,3460,3465,3460,1310
20230926,111000,1680849015,3460,3460,3460,3455,906
20230926,110900,1677714955,3460,3470,3475,3460,2387
20230926,110800,1669438000,3470,3470,3470,3465,7053
20230926,110700,1644964345,3475,3475,3475,3475,53
20230926,110600,1644780170,3455,3475,3475,3455,703
20230926,110500,1642349305,3455,3460,3475,3450,6667
20230926,110400,1619307380,3460,3475,3480,3460,3545
20230926,110300,1607030680,3480,3465,3480,3460,1565
20230926,110200,1601600480,3465,3460,3465,3460,1223
20230926,110100,1597364630,3460,3470,3475,3460,1297
20230926,110000,1592869320,3460,3470,3470,3460,1468
20230926,105900,1587787890,3460,3475,3475,3460,4937
20230926,105800,1570638395,3475,3450,3480,3450,5993
20230926,105700,1549932785,3450,3460,3460,3450,11585
20230926,105600,1509922430,3455,3475,3475,3450,2553
20230926,105500,1501092770,3455,3475,3475,3450,25527
20230926,105400,1412818010,3475,3480,3485,3475,2723
20230926,105300,1403343675,3480,3485,3485,3480,5965
20230926,105200,1382584380,3490,3500,3500,3480,1057
20230926,105100,1378902420,3500,3510,3510,3480,32645
20230926,105000,1264685345,3515,3515,3515,3510,9447
20230926,104900,1231522295,3515,3515,3515,3510,828
20230926,104800,1228614390,3515,3525,3525,3515,2666
20230926,104700,1219240945,3525,3520,3525,3520,12
20230926,104600,1219198650,3515,3525,3525,3515,1147
20230926,104500,1215166825,3520,3515,3525,3515,836
20230926,104400,1212224755,3515,3530,3530,3515,9538
20230926,104300,1178653700,3535,3535,3545,3535,1376
20230926,104200,1173789530,3535,3540,3545,3535,2233
20230926,104100,1165886120,3545,3545,3545,3545,0
20230926,104000,1165886120,3545,3545,3545,3545,601
20230926,103900,1163755575,3545,3550,3555,3545,627
20230926,103800,1161530185,3550,3555,3555,3540,1623
20230926,103700,1155766510,3555,3545,3555,3540,5012
20230926,103600,1137978875,3545,3550,3550,3545,133
20230926,103500,1137506760,3550,3540,3550,3530,7342
20230926,103400,1111504080,3540,3540,3540,3520,314
20230926,103300,1110396055,3525,3530,3540,3525,2320
20230926,103200,1102215060,3530,3540,3540,3530,1123
20230926,103100,1098248700,3540,3530,3540,3530,1653
20230926,103000,1092405270,3535,3525,3535,3525,83
20230926,102900,1092112490,3515,3530,3540,3515,11981
20230926,102800,1049933885,3540,3530,3540,3530,10
20230926,102700,1049898505,3540,3540,3540,3540,15
20230926,102600,1049845405,3530,3530,3530,3525,1635
20230926,102500,1044079265,3530,3540,3540,3530,42
20230926,102400,1043930985,3540,3540,3540,3540,38
20230926,102300,1043796465,3540,3525,3540,3525,755
20230926,102200,1041134610,3525,3545,3545,3525,1326
20230926,102100,1036458460,3550,3530,3550,3530,438
20230926,102000,1034909320,3530,3530,3530,3530,786
20230926,101900,1032134740,3525,3530,3535,3525,1140
20230926,101800,1028108160,3530,3535,3535,3530,2150
20230926,101700,1020518655,3530,3535,3535,3530,680
20230926,101600,1018117890,3535,3540,3540,3535,70
20230926,101500,1017870390,3555,3555,3555,3550,302
20230926,101400,1016796800,3555,3550,3560,3530,2373
20230926,101300,1008377285,3550,3550,3550,3550,104
20230926,101200,1008008085,3545,3550,3550,3545,527
20230926,101100,1006139365,3550,3540,3550,3540,426
20230926,101000,1004629195,3540,3535,3545,3535,683
20230926,100900,1002211885,3525,3530,3535,3525,1176
20230926,100800,998061600,3530,3535,3535,3525,1816
20230926,100700,991655970,3535,3540,3540,3535,502
20230926,100600,989881390,3540,3535,3540,3530,1651
20230926,100500,984048585,3535,3535,3535,3535,159
20230926,100400,983486520,3535,3540,3540,3525,197
20230926,100300,982791995,3545,3525,3545,3525,62
20230926,100200,982573405,3525,3525,3525,3525,148
20230926,100100,982051705,3545,3530,3545,3520,1091
20230926,100000,978206615,3525,3525,3530,3525,2410
20230926,095900,969710905,3525,3525,3525,3525,196
20230926,095800,969020005,3525,3540,3545,3525,201
20230926,095700,968307485,3515,3535,3540,3515,9356
20230926,095600,935313225,3540,3555,3555,3540,1299
20230926,095500,930713315,3555,3540,3555,3540,699
20230926,095400,928237705,3540,3545,3545,3540,302
20230926,095300,927168110,3545,3555,3555,3545,2581
20230926,095200,918007795,3555,3560,3565,3555,1286
20230926,095100,913427475,3560,3570,3570,3560,1608
20230926,095000,907696720,3570,3570,3575,3570,512
20230926,094900,905867920,3570,3565,3570,3560,1422
20230926,094800,900796050,3570,3570,3575,3565,776
20230926,094700,898025765,3570,3565,3575,3565,2756
20230926,094600,888179930,3565,3570,3570,3565,945
20230926,094500,884807225,3570,3555,3570,3555,1716
20230926,094400,878703900,3550,3545,3550,3545,1762
20230926,094300,872452385,3540,3540,3540,3540,300
20230926,094200,871390385,3540,3545,3545,3540,184
20230926,094100,870738700,3545,3515,3545,3515,12009
20230926,094000,828362850,3510,3515,3515,3510,1701
20230926,093900,822385930,3515,3520,3520,3515,2247
20230926,093800,814487475,3515,3525,3525,3515,5746
20230926,093700,794287690,3515,3525,3525,3515,9027
20230926,093600,762499185,3525,3530,3530,3525,234
20230926,093500,761673810,3530,3530,3530,3525,2061
20230926,093400,754404575,3530,3545,3545,3530,5367
20230926,093300,735435940,3545,3540,3545,3540,2526
20230926,093200,726485555,3535,3535,3540,3535,692
20230926,093100,724036990,3535,3525,3535,3520,2323
20230926,093000,715845730,3520,3535,3535,3520,3136
20230926,092900,704798890,3535,3545,3550,3535,262
20230926,092800,703871115,3540,3540,3545,3530,1489
20230926,092700,698611660,3525,3515,3540,3515,4964
20230926,092600,681090165,3510,3555,3555,3510,15626
20230926,092500,625942760,3545,3545,3550,3535,2214
20230926,092400,618093190,3545,3540,3545,3530,2293
20230926,092300,609986405,3535,3535,3545,3535,3088
20230926,092200,599069505,3530,3555,3555,3530,5628
20230926,092100,579163745,3560,3540,3570,3535,7037
20230926,092000,554160490,3535,3540,3545,3535,4070
20230926,091900,539755355,3545,3550,3550,3540,9967
20230926,091800,504443505,3550,3565,3565,3550,1430
20230926,091700,499365130,3565,3550,3570,3550,3498
20230926,091600,486937640,3550,3555,3555,3545,3263
20230926,091500,475356460,3555,3555,3555,3555,1510
20230926,091400,469988410,3550,3575,3575,3550,5347
20230926,091300,450981630,3575,3580,3580,3565,4108
20230926,091200,436314410,3575,3585,3585,3575,1060
20230926,091100,432519150,3580,3580,3580,3570,1607
20230926,091000,426767980,3580,3580,3580,3570,1344
20230926,090900,421965115,3560,3555,3575,3555,6859
20230926,090800,397530610,3555,3570,3570,3555,6084
20230926,090700,375876275,3565,3580,3580,3565,4028
20230926,090600,361470380,3580,3600,3600,3580,5534
20230926,090500,341577975,3600,3560,3600,3560,8074
20230926,090400,312736605,3575,3605,3610,3550,14569
20230926,090300,260670820,3600,3635,3635,3595,7620
20230926,090200,233149165,3635,3635,3640,3605,18817
20230926,090100,165234825,3635,3600,3640,3600,8506
20230926,090000,134480375,3595,3535,3600,3530,37707