stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230927,190300,1971640420,3370,3370,3370,3370,28748
20230927,190200,1971640420,3370,3370,3370,3370,0
20230927,190100,1971640420,3370,3370,3370,3370,0
20230927,190000,1971640420,3370,3370,3370,3370,0
20230927,185900,1971640420,3370,3370,3370,3370,0
20230927,185800,1971640420,3370,3370,3370,3370,0
20230927,185700,1971640420,3370,3370,3370,3370,0
20230927,185600,1971640420,3370,3370,3370,3370,0
20230927,185500,1971640420,3370,3370,3370,3370,0
20230927,185400,1971640420,3370,3370,3370,3370,0
20230927,185300,1971640420,3370,3370,3370,3370,0
20230927,185200,1971640420,3370,3370,3370,3370,0
20230927,185100,1971640420,3370,3370,3370,3370,0
20230927,185000,1971640420,3370,3370,3370,3370,0
20230927,184900,1971640420,3370,3370,3370,3370,0
20230927,184800,1971640420,3370,3370,3370,3370,0
20230927,184700,1971640420,3370,3370,3370,3370,0
20230927,184600,1971640420,3370,3370,3370,3370,0
20230927,184500,1971640420,3370,3370,3370,3370,0
20230927,184400,1971640420,3370,3370,3370,3370,0
20230927,184300,1971640420,3370,3370,3370,3370,0
20230927,184200,1971640420,3370,3370,3370,3370,0
20230927,184100,1971640420,3370,3370,3370,3370,0
20230927,184000,1971640420,3370,3370,3370,3370,0
20230927,183900,1971640420,3370,3370,3370,3370,0
20230927,183800,1971640420,3370,3370,3370,3370,0
20230927,183700,1971640420,3370,3370,3370,3370,0
20230927,183600,1971640420,3370,3370,3370,3370,0
20230927,183500,1971640420,3370,3370,3370,3370,0
20230927,183400,1971640420,3370,3370,3370,3370,0
20230927,183300,1971640420,3370,3370,3370,3370,28748
20230927,183200,1971640420,3370,3370,3370,3370,0
20230927,183100,1971640420,3370,3370,3370,3370,0
20230927,183000,1971640420,3370,3370,3370,3370,0
20230927,182900,1971640420,3370,3370,3370,3370,0
20230927,182800,1971640420,3370,3370,3370,3370,0
20230927,182700,1971640420,3370,3370,3370,3370,0
20230927,182600,1971640420,3370,3370,3370,3370,0
20230927,182500,1971640420,3370,3370,3370,3370,0
20230927,182400,1971640420,3370,3370,3370,3370,0
20230927,182300,1971640420,3370,3370,3370,3370,0
20230927,182200,1971640420,3370,3370,3370,3370,0
20230927,182100,1971640420,3370,3370,3370,3370,0
20230927,182000,1971640420,3370,3370,3370,3370,0
20230927,181900,1971640420,3370,3370,3370,3370,0
20230927,181800,1971640420,3370,3370,3370,3370,0
20230927,181700,1971640420,3370,3370,3370,3370,0
20230927,181600,1971640420,3370,3370,3370,3370,0
20230927,181500,1971640420,3370,3370,3370,3370,0
20230927,181400,1971640420,3370,3370,3370,3370,0
20230927,181300,1971640420,3370,3370,3370,3370,0
20230927,181200,1971640420,3370,3370,3370,3370,0
20230927,181100,1971640420,3370,3370,3370,3370,0
20230927,181000,1971640420,3370,3370,3370,3370,0
20230927,180900,1971640420,3370,3370,3370,3370,0
20230927,180800,1971640420,3370,3370,3370,3370,0
20230927,180700,1971640420,3370,3370,3370,3370,0
20230927,180600,1971640420,3370,3370,3370,3370,0
20230927,180500,1971640420,3370,3370,3370,3370,0
20230927,180400,1971640420,3370,3370,3370,3370,0
20230927,180300,1971640420,3370,3370,3370,3370,28748
20230927,180200,1971640420,3370,3370,3370,3370,0
20230927,180100,1971640420,3370,3370,3370,3370,0
20230927,180000,1971640420,3370,3370,3370,3370,0
20230927,175900,1971640420,3370,3370,3370,3370,0
20230927,175800,1971640420,3370,3370,3370,3370,0
20230927,175700,1971640420,3370,3370,3370,3370,0
20230927,175600,1971640420,3370,3370,3370,3370,0
20230927,175500,1971640420,3370,3370,3370,3370,0
20230927,175400,1971640420,3370,3370,3370,3370,0
20230927,175300,1971640420,3370,3370,3370,3370,0
20230927,175200,1971640420,3370,3370,3370,3370,0
20230927,175100,1971640420,3370,3370,3370,3370,0
20230927,175000,1971640420,3370,3370,3370,3370,0
20230927,174900,1971640420,3370,3370,3370,3370,0
20230927,174800,1971640420,3370,3370,3370,3370,0
20230927,174700,1971640420,3370,3370,3370,3370,0
20230927,174600,1971640420,3370,3370,3370,3370,0
20230927,174500,1971640420,3370,3370,3370,3370,0
20230927,174400,1971640420,3370,3370,3370,3370,0
20230927,174300,1971640420,3370,3370,3370,3370,0
20230927,174200,1971640420,3370,3370,3370,3370,0
20230927,174100,1971640420,3370,3370,3370,3370,0
20230927,174000,1971640420,3370,3370,3370,3370,0
20230927,173900,1971640420,3370,3370,3370,3370,0
20230927,173800,1971640420,3370,3370,3370,3370,0
20230927,173700,1971640420,3370,3370,3370,3370,0
20230927,173600,1971640420,3370,3370,3370,3370,0
20230927,173500,1971640420,3370,3370,3370,3370,0
20230927,173400,1971640420,3370,3370,3370,3370,0
20230927,173300,1971640420,3370,3370,3370,3370,28748
20230927,173200,1971640420,3370,3370,3370,3370,0
20230927,173100,1971640420,3370,3370,3370,3370,0
20230927,173000,1971640420,3370,3370,3370,3370,0
20230927,172900,1971640420,3370,3370,3370,3370,0
20230927,172800,1971640420,3370,3370,3370,3370,0
20230927,172700,1971640420,3370,3370,3370,3370,0
20230927,172600,1971640420,3370,3370,3370,3370,0
20230927,172500,1971640420,3370,3370,3370,3370,0
20230927,172400,1971640420,3370,3370,3370,3370,0
20230927,172300,1971640420,3370,3370,3370,3370,0
20230927,172200,1971640420,3370,3370,3370,3370,0
20230927,172100,1971640420,3370,3370,3370,3370,0
20230927,172000,1971640420,3370,3370,3370,3370,0
20230927,171900,1971640420,3370,3370,3370,3370,0
20230927,171800,1971640420,3370,3370,3370,3370,0
20230927,171700,1971640420,3370,3370,3370,3370,0
20230927,171600,1971640420,3370,3370,3370,3370,0
20230927,171500,1971640420,3370,3370,3370,3370,0
20230927,171400,1971640420,3370,3370,3370,3370,0
20230927,171300,1971640420,3370,3370,3370,3370,0
20230927,171200,1971640420,3370,3370,3370,3370,0
20230927,171100,1971640420,3370,3370,3370,3370,0
20230927,171000,1971640420,3370,3370,3370,3370,0
20230927,170900,1971640420,3370,3370,3370,3370,0
20230927,170800,1971640420,3370,3370,3370,3370,0
20230927,170700,1971640420,3370,3370,3370,3370,0
20230927,170600,1971640420,3370,3370,3370,3370,0
20230927,170500,1971640420,3370,3370,3370,3370,0
20230927,170400,1971640420,3370,3370,3370,3370,0
20230927,170300,1971640420,3370,3370,3370,3370,28748
20230927,170200,1971640420,3370,3370,3370,3370,0
20230927,170100,1971640420,3370,3370,3370,3370,0
20230927,170000,1971640420,3370,3370,3370,3370,0
20230927,165900,1971640420,3370,3370,3370,3370,0
20230927,165800,1971640420,3370,3370,3370,3370,0
20230927,165700,1971640420,3370,3370,3370,3370,0
20230927,165600,1971640420,3370,3370,3370,3370,0
20230927,165500,1971640420,3370,3370,3370,3370,0
20230927,165400,1971640420,3370,3370,3370,3370,0
20230927,165300,1971640420,3370,3370,3370,3370,0
20230927,165200,1971640420,3370,3370,3370,3370,0
20230927,165100,1971640420,3370,3370,3370,3370,0
20230927,165000,1971640420,3370,3370,3370,3370,0
20230927,164900,1971640420,3370,3370,3370,3370,0
20230927,164800,1971640420,3370,3370,3370,3370,0
20230927,164700,1971640420,3370,3370,3370,3370,0
20230927,164600,1971640420,3370,3370,3370,3370,0
20230927,164500,1971640420,3370,3370,3370,3370,0
20230927,164400,1971640420,3370,3370,3370,3370,0
20230927,164300,1971640420,3370,3370,3370,3370,0
20230927,164200,1971640420,3370,3370,3370,3370,0
20230927,164100,1971640420,3370,3370,3370,3370,0
20230927,164000,1971640420,3370,3370,3370,3370,0
20230927,163900,1971640420,3370,3370,3370,3370,0
20230927,163800,1971640420,3370,3370,3370,3370,0
20230927,163700,1971640420,3370,3370,3370,3370,0
20230927,163600,1971640420,3370,3370,3370,3370,0
20230927,163500,1971640420,3370,3370,3370,3370,0
20230927,163400,1971640420,3370,3370,3370,3370,0
20230927,163300,1971640420,3370,3370,3370,3370,28748
20230927,163200,1971640420,3370,3370,3370,3370,0
20230927,163100,1971640420,3370,3370,3370,3370,0
20230927,163000,1971640420,3370,3370,3370,3370,0
20230927,162900,1971640420,3370,3370,3370,3370,0
20230927,162800,1971640420,3370,3370,3370,3370,0
20230927,162700,1971640420,3370,3370,3370,3370,0
20230927,162600,1971640420,3370,3370,3370,3370,0
20230927,162500,1971640420,3370,3370,3370,3370,0
20230927,162400,1971640420,3370,3370,3370,3370,0
20230927,162300,1971640420,3370,3370,3370,3370,0
20230927,162200,1971640420,3370,3370,3370,3370,0
20230927,162100,1971640420,3370,3370,3370,3370,0
20230927,162000,1971640420,3370,3370,3370,3370,0
20230927,161900,1971640420,3370,3370,3370,3370,0
20230927,161800,1971640420,3370,3370,3370,3370,0
20230927,161700,1971640420,3370,3370,3370,3370,0
20230927,161600,1971640420,3370,3370,3370,3370,0
20230927,161500,1971640420,3370,3370,3370,3370,0
20230927,161400,1971640420,3370,3370,3370,3370,0
20230927,161300,1971640420,3370,3370,3370,3370,0
20230927,161200,1971640420,3370,3370,3370,3370,0
20230927,161100,1971640420,3370,3370,3370,3370,0
20230927,161000,1971640420,3370,3370,3370,3370,0
20230927,160900,1971640420,3370,3370,3370,3370,0
20230927,160800,1971640420,3370,3370,3370,3370,0
20230927,160700,1971640420,3370,3370,3370,3370,0
20230927,160600,1971640420,3370,3370,3370,3370,0
20230927,160500,1971640420,3370,3370,3370,3370,0
20230927,160400,1971640420,3370,3370,3370,3370,0
20230927,160300,1971640420,3370,3370,3370,3370,28748
20230927,160200,1971640420,3370,3370,3370,3370,0
20230927,160100,1971640420,3370,3370,3370,3370,0
20230927,160000,1971640420,3370,3370,3370,3370,0
20230927,155900,1971640420,3370,3370,3370,3370,0
20230927,155800,1971640420,3370,3370,3370,3370,0
20230927,155700,1971640420,3370,3370,3370,3370,0
20230927,155600,1971640420,3370,3370,3370,3370,0
20230927,155500,1971640420,3370,3370,3370,3370,0
20230927,155400,1971640420,3370,3370,3370,3370,0
20230927,155300,1971640420,3370,3370,3370,3370,0
20230927,155200,1971640420,3370,3370,3370,3370,0
20230927,155100,1971640420,3370,3370,3370,3370,0
20230927,155000,1971640420,3370,3370,3370,3370,0
20230927,154900,1971640420,3370,3370,3370,3370,0
20230927,154800,1971640420,3370,3370,3370,3370,0
20230927,154700,1971640420,3370,3370,3370,3370,0
20230927,154600,1971640420,3370,3370,3370,3370,0
20230927,154500,1971640420,3370,3370,3370,3370,0
20230927,154400,1971640420,3370,3370,3370,3370,0
20230927,154300,1971640420,3370,3370,3370,3370,0
20230927,154200,1971640420,3370,3370,3370,3370,0
20230927,154100,1971640420,3370,3370,3370,3370,0
20230927,154000,1971640420,3370,3370,3370,3370,0
20230927,153900,1971640420,3370,3370,3370,3370,0
20230927,153800,1971640420,3370,3370,3370,3370,0
20230927,153700,1971640420,3370,3370,3370,3370,0
20230927,153600,1971640420,3370,3370,3370,3370,0
20230927,153500,1971640420,3370,3370,3370,3370,0
20230927,153400,1971640420,3370,3370,3370,3370,0
20230927,153300,1971640420,3370,3370,3370,3370,28748
20230927,153200,1971640420,3370,3370,3370,3370,0
20230927,153100,1971640420,3370,3370,3370,3370,0
20230927,153000,1971640420,3370,3370,3370,3370,28748
20230927,152900,1874759660,3380,3380,3380,3380,0
20230927,152800,1874759660,3380,3380,3380,3380,0
20230927,152700,1874759660,3380,3380,3380,3380,0
20230927,152600,1874759660,3380,3380,3380,3380,0
20230927,152500,1874759660,3380,3380,3380,3380,0
20230927,152400,1874759660,3380,3380,3380,3380,0
20230927,152300,1874759660,3380,3380,3380,3380,0
20230927,152200,1874759660,3380,3380,3380,3380,0
20230927,152100,1874759660,3380,3380,3380,3380,0
20230927,152000,1874759660,3380,3380,3380,3380,0
20230927,151900,1874759660,3380,3380,3390,3380,7813
20230927,151800,1848328300,3385,3385,3390,3380,1900
20230927,151700,1841896790,3385,3380,3385,3380,289
20230927,151600,1840919305,3385,3385,3385,3385,1306
20230927,151500,1836498495,3390,3385,3390,3380,3611
20230927,151400,1824280835,3390,3385,3395,3385,1691
20230927,151300,1818546325,3390,3385,3390,3385,1619
20230927,151200,1813064960,3390,3385,3390,3385,543
20230927,151100,1811226310,3390,3390,3390,3385,145
20230927,151000,1810735360,3390,3390,3395,3385,1255
20230927,150900,1806482505,3395,3390,3395,3390,3258
20230927,150800,1795432675,3395,3380,3395,3380,9591
20230927,150700,1762945955,3375,3365,3375,3365,4893
20230927,150600,1746455785,3370,3370,3375,3370,814
20230927,150500,1743712600,3360,3360,3370,3360,1280
20230927,150400,1739411220,3360,3375,3375,3360,4241
20230927,150300,1725146640,3370,3370,3375,3370,561
20230927,150200,1723256060,3375,3375,3375,3375,786
20230927,150100,1720603310,3375,3380,3380,3375,237
20230927,150000,1719803165,3380,3375,3380,3375,3137
20230927,145900,1709206325,3375,3365,3375,3365,101
20230927,145800,1708866450,3375,3360,3375,3360,2538
20230927,145700,1700330650,3355,3350,3360,3345,4432
20230927,145600,1685493195,3350,3355,3355,3350,590
20230927,145500,1683516245,3350,3355,3355,3350,1834
20230927,145400,1677370675,3360,3360,3360,3355,384
20230927,145300,1676082295,3360,3360,3360,3360,951
20230927,145200,1672886935,3365,3365,3365,3365,30
20230927,145100,1672785985,3365,3365,3365,3360,334
20230927,145000,1671663705,3360,3365,3365,3360,452
20230927,144900,1670144975,3360,3365,3365,3360,701
20230927,144800,1667789610,3365,3370,3375,3365,2300
20230927,144700,1660038610,3375,3370,3375,3370,2095
20230927,144600,1652976805,3370,3365,3370,3340,8609
20230927,144500,1624108295,3370,3375,3375,3370,473
20230927,144400,1622514280,3375,3370,3375,3370,627
20230927,144300,1620401270,3375,3375,3375,3375,36
20230927,144200,1620279770,3375,3370,3375,3370,257
20230927,144100,1619413395,3375,3375,3375,3375,0
20230927,144000,1619413395,3375,3375,3375,3375,2
20230927,143900,1619406645,3375,3370,3375,3370,2177
20230927,143800,1612070150,3370,3370,3370,3370,1
20230927,143700,1612066780,3365,3370,3370,3365,77
20230927,143600,1611807540,3370,3365,3370,3360,3045
20230927,143500,1601562495,3365,3360,3365,3360,647
20230927,143400,1599388065,3370,3360,3370,3360,4
20230927,143300,1599374610,3370,3370,3370,3365,203
20230927,143200,1598690505,3370,3375,3375,3345,6628
20230927,143100,1576474885,3375,3370,3375,3370,90
20230927,143000,1576171480,3370,3370,3370,3370,1
20230927,142900,1576168110,3380,3360,3380,3360,51
20230927,142800,1575996730,3380,3355,3380,3355,5420
20230927,142700,1557752110,3360,3360,3360,3355,1088
20230927,142600,1554101565,3360,3360,3360,3360,164
20230927,142500,1553550525,3360,3360,3360,3360,312
20230927,142400,1552502205,3360,3360,3360,3360,78
20230927,142300,1552240125,3360,3365,3365,3360,308
20230927,142200,1551204815,3365,3360,3370,3360,322
20230927,142100,1550121805,3370,3360,3370,3355,1296
20230927,142000,1545769815,3355,3355,3355,3355,723
20230927,141900,1543344150,3355,3360,3360,3355,316
20230927,141800,1542283965,3355,3355,3355,3355,1616
20230927,141700,1536862285,3360,3365,3365,3355,71
20230927,141600,1536623535,3355,3355,3365,3355,1034
20230927,141500,1533154455,3355,3370,3370,3355,2793
20230927,141400,1523779215,3370,3370,3370,3370,8
20230927,141300,1523752255,3370,3370,3370,3370,5
20230927,141200,1523735405,3355,3375,3375,3355,1658
20230927,141100,1518168125,3370,3360,3370,3360,863
20230927,141000,1515267945,3375,3375,3375,3355,5805
20230927,140900,1495757680,3375,3380,3380,3375,88
20230927,140800,1495460630,3380,3380,3380,3380,19
20230927,140700,1495396410,3380,3380,3380,3380,0
20230927,140600,1495396410,3380,3380,3380,3380,12
20230927,140500,1495355850,3380,3380,3380,3380,0
20230927,140400,1495355850,3380,3375,3380,3375,828
20230927,140300,1492561345,3375,3370,3375,3365,856
20230927,140200,1489678575,3375,3370,3375,3370,59
20230927,140100,1489479670,3375,3375,3380,3375,204
20230927,140000,1488791160,3380,3380,3380,3380,1000
20230927,135900,1485411160,3380,3375,3380,3375,133
20230927,135800,1484962270,3380,3375,3380,3365,952
20230927,135700,1481749950,3375,3370,3375,3365,1051
20230927,135600,1478212390,3375,3370,3375,3370,149
20230927,135500,1477710255,3370,3370,3375,3370,1208
20230927,135400,1473636710,3370,3370,3370,3365,944
20230927,135300,1470455620,3370,3365,3370,3365,72
20230927,135200,1470213110,3370,3370,3370,3370,657
20230927,135100,1467999020,3370,3370,3370,3365,32
20230927,135000,1467891185,3370,3370,3370,3370,149
20230927,134900,1467389055,3370,3370,3370,3360,2382
20230927,134800,1459375595,3365,3365,3365,3360,1949
20230927,134700,1452817260,3365,3365,3365,3365,1
20230927,134600,1452813895,3365,3360,3365,3360,88
20230927,134500,1452518010,3355,3360,3365,3355,2171
20230927,134400,1445229420,3360,3360,3365,3360,351
20230927,134300,1444049310,3365,3365,3365,3365,30
20230927,134200,1443948360,3365,3365,3365,3365,50
20230927,134100,1443780110,3370,3350,3370,3350,101
20230927,134000,1443441740,3370,3370,3370,3370,210
20230927,133900,1442734040,3375,3375,3375,3375,1
20230927,133800,1442730665,3345,3375,3375,3345,10061
20230927,133700,1409067040,3355,3350,3360,3350,309
20230927,133600,1408029850,3380,3380,3385,3350,11041
20230927,133500,1371001655,3380,3365,3385,3365,66
20230927,133400,1370778585,3365,3385,3390,3365,8107
20230927,133300,1343464160,3390,3385,3390,3385,576
20230927,133200,1341513650,3385,3380,3390,3380,2051
20230927,133100,1334566060,3380,3380,3385,3380,942
20230927,133000,1331382095,3375,3365,3380,3365,2588
20230927,132900,1322658500,3365,3360,3370,3350,2317
20230927,132800,1314864780,3365,3360,3365,3350,3744
20230927,132700,1302312845,3355,3350,3355,3350,1896
20230927,132600,1295951850,3355,3355,3355,3355,106
20230927,132500,1295596220,3355,3355,3355,3350,6
20230927,132400,1295576100,3355,3355,3355,3355,121
20230927,132300,1295170145,3345,3355,3355,3340,4482
20230927,132200,1280195680,3355,3360,3360,3355,121
20230927,132100,1279789720,3360,3360,3360,3340,204
20230927,132000,1279108280,3360,3340,3360,3340,2895
20230927,131900,1269438935,3360,3360,3360,3340,2479
20230927,131800,1261144730,3350,3350,3350,3350,0
20230927,131700,1261144730,3350,3345,3350,3345,992
20230927,131600,1257821535,3350,3355,3355,3345,1372
20230927,131500,1253226740,3355,3355,3355,3350,25
20230927,131400,1253142870,3355,3345,3355,3345,2
20230927,131300,1253136170,3345,3360,3365,3345,123
20230927,131200,1252724235,3360,3360,3360,3360,302
20230927,131100,1251709515,3360,3345,3360,3345,302
20230927,131000,1250699310,3345,3355,3355,3345,363
20230927,130900,1249484690,3355,3355,3355,3355,30
20230927,130800,1249384040,3360,3360,3360,3360,31
20230927,130700,1249279880,3345,3355,3355,3345,3061
20230927,130600,1239035480,3350,3350,3350,3350,2
20230927,130500,1239028780,3365,3365,3365,3365,8
20230927,130400,1239001860,3365,3365,3365,3360,303
20230927,130300,1237983065,3365,3365,3365,3365,1
20230927,130200,1237979700,3365,3355,3365,3350,2195
20230927,130100,1230618675,3360,3360,3360,3360,5
20230927,130000,1230601875,3365,3365,3365,3365,0
20230927,125900,1230601875,3365,3365,3365,3365,15
20230927,125800,1230551400,3365,3365,3365,3365,147
20230927,125700,1230056745,3365,3365,3365,3365,1
20230927,125600,1230053380,3365,3365,3365,3365,1
20230927,125500,1230050015,3365,3365,3365,3365,18
20230927,125400,1229989445,3365,3360,3365,3355,401
20230927,125300,1228643430,3360,3365,3365,3360,2
20230927,125200,1228636705,3360,3360,3360,3360,488
20230927,125100,1226997025,3360,3360,3360,3360,100
20230927,125000,1226661025,3360,3360,3365,3360,488
20230927,124900,1225021340,3360,3360,3365,3360,437
20230927,124800,1223552545,3360,3360,3360,3360,216
20230927,124700,1222826785,3360,3360,3365,3350,1611
20230927,124600,1217413615,3360,3355,3360,3355,134
20230927,124500,1216963485,3360,3355,3360,3355,24
20230927,124400,1216882960,3355,3350,3355,3350,22
20230927,124300,1216809155,3355,3355,3355,3355,45
20230927,124200,1216658180,3355,3360,3360,3355,22
20230927,124100,1216584320,3360,3350,3360,3345,469
20230927,124000,1215013635,3345,3340,3350,3340,40
20230927,123900,1214879840,3340,3345,3345,3340,2000
20230927,123800,1208197665,3345,3350,3350,3345,1007
20230927,123700,1204829230,3350,3345,3350,3345,8
20230927,123600,1204802455,3345,3345,3345,3345,23
20230927,123500,1204725520,3350,3350,3350,3350,1323
20230927,123400,1200293470,3350,3350,3350,3350,42
20230927,123300,1200152770,3350,3350,3350,3345,1561
20230927,123200,1194928420,3350,3355,3355,3350,1156
20230927,123100,1191055610,3360,3355,3360,3355,324
20230927,123000,1189968585,3355,3355,3360,3355,176
20230927,122900,1189378075,3350,3350,3350,3350,20
20230927,122800,1189311075,3360,3355,3360,3355,431
20230927,122700,1187863070,3350,3355,3355,3350,40
20230927,122600,1187728970,3355,3350,3355,3350,2626
20230927,122500,1178930780,3350,3350,3350,3350,9
20230927,122400,1178900630,3350,3345,3350,3345,705
20230927,122300,1176539995,3345,3345,3345,3345,114
20230927,122200,1176158665,3345,3350,3350,3345,1936
20230927,122100,1169682735,3345,3350,3350,3345,150
20230927,122000,1169180735,3350,3360,3360,3350,2050
20230927,121900,1162312735,3360,3360,3360,3360,0
20230927,121800,1162312735,3360,3350,3360,3350,109
20230927,121700,1161947555,3350,3360,3360,3345,574
20230927,121600,1160024805,3360,3360,3360,3360,13
20230927,121500,1159981125,3360,3350,3360,3345,434
20230927,121400,1158527715,3350,3365,3365,3350,3001
20230927,121300,1148468755,3360,3365,3365,3360,106
20230927,121200,1148112565,3365,3360,3365,3360,3
20230927,121100,1148102480,3360,3360,3360,3360,965
20230927,121000,1144860080,3360,3360,3360,3360,250
20230927,120900,1144020080,3355,3360,3360,3350,555
20230927,120800,1142160490,3360,3360,3360,3360,2
20230927,120700,1142153770,3360,3360,3360,3360,407
20230927,120600,1140786250,3360,3360,3360,3360,0
20230927,120500,1140786250,3360,3360,3360,3360,689
20230927,120400,1138471210,3355,3350,3355,3345,296
20230927,120300,1137478660,3345,3350,3350,3340,3285
20230927,120200,1126501185,3350,3350,3350,3345,581
20230927,120100,1124557305,3345,3350,3350,3345,238
20230927,120000,1123760405,3355,3355,3355,3355,0
20230927,115900,1123760405,3355,3345,3355,3345,359
20230927,115800,1122559505,3345,3355,3355,3345,1438
20230927,115700,1117749205,3360,3360,3360,3345,65
20230927,115600,1117531535,3360,3365,3365,3360,4
20230927,115500,1117518080,3365,3360,3365,3360,2804
20230927,115400,1108096625,3350,3350,3350,3350,26
20230927,115300,1108009525,3350,3355,3360,3350,35
20230927,115200,1107892215,3360,3345,3360,3345,701
20230927,115100,1105547355,3345,3370,3370,3345,967
20230927,115000,1102308405,3370,3365,3370,3365,9
20230927,114900,1102278100,3370,3365,3370,3355,104
20230927,114800,1101928150,3365,3365,3365,3365,205
20230927,114700,1101238325,3370,3365,3370,3365,10
20230927,114600,1101204670,3365,3365,3365,3350,203
20230927,114500,1100523885,3370,3370,3370,3370,51
20230927,114400,1100352015,3375,3370,3375,3370,6
20230927,114300,1100331790,3370,3370,3370,3370,13
20230927,114200,1100287980,3370,3365,3370,3350,521
20230927,114100,1098534630,3370,3370,3375,3370,155
20230927,114000,1098012255,3375,3370,3375,3370,229
20230927,113900,1097240520,3370,3375,3375,3350,1018
20230927,113800,1093818195,3375,3365,3375,3365,155
20230927,113700,1093296610,3360,3360,3365,3350,482
20230927,113600,1091677780,3370,3370,3370,3370,349
20230927,113500,1090501650,3390,3370,3390,3350,5641
20230927,113400,1071595420,3365,3370,3375,3350,12336
20230927,113300,1030229375,3370,3380,3380,3355,9069
20230927,113200,999703520,3380,3390,3390,3380,100
20230927,113100,999365420,3390,3385,3390,3380,122
20230927,113000,998952525,3390,3390,3390,3390,0
20230927,112900,998952525,3390,3385,3390,3380,213
20230927,112800,998231510,3390,3390,3390,3390,10
20230927,112700,998197610,3390,3390,3390,3385,1027
20230927,112600,994716190,3390,3385,3390,3385,70
20230927,112500,994479215,3385,3385,3385,3385,207
20230927,112400,993778520,3385,3385,3385,3380,86
20230927,112300,993487805,3385,3385,3385,3380,2055
20230927,112200,986538530,3385,3385,3390,3385,103
20230927,112100,986189870,3390,3385,3390,3385,215
20230927,112000,985462025,3390,3390,3390,3390,203
20230927,111900,984773855,3390,3390,3390,3390,11
20230927,111800,984736565,3380,3385,3385,3380,321
20230927,111700,983651575,3385,3385,3390,3380,660
20230927,111600,981417610,3390,3390,3390,3390,134
20230927,111500,980963350,3390,3395,3395,3390,74
20230927,111400,980712480,3395,3395,3395,3395,1
20230927,111300,980709085,3395,3395,3395,3385,1962
20230927,111200,974063220,3390,3395,3395,3390,91
20230927,111100,973754685,3390,3390,3390,3390,120
20230927,111000,973347885,3395,3395,3395,3395,50
20230927,110900,973178135,3395,3385,3395,3385,460
20230927,110800,971616825,3390,3390,3390,3390,264
20230927,110700,970721865,3390,3390,3390,3390,112
20230927,110600,970342185,3395,3400,3400,3395,2411
20230927,110500,962156790,3405,3405,3405,3405,60
20230927,110400,961952490,3405,3405,3405,3395,732
20230927,110300,959463875,3395,3405,3405,3395,2572
20230927,110200,950731595,3405,3405,3405,3405,1
20230927,110100,950728190,3395,3400,3400,3395,600
20230927,110000,948690315,3400,3405,3405,3400,2533
20230927,105900,940077610,3405,3400,3410,3400,120
20230927,105800,939669550,3410,3405,3410,3400,1009
20230927,105700,936236865,3410,3415,3415,3405,1370
20230927,105600,931566180,3410,3410,3410,3410,20
20230927,105500,931497980,3415,3405,3415,3405,2405
20230927,105400,923300770,3405,3395,3405,3395,853
20230927,105300,920399325,3395,3385,3400,3385,3152
20230927,105200,909717570,3385,3385,3385,3385,1
20230927,105100,909714185,3385,3385,3385,3385,506
20230927,105000,908001375,3400,3395,3400,3385,1485
20230927,104900,902970850,3400,3400,3400,3400,501
20230927,104800,901267450,3395,3405,3405,3395,588
20230927,104700,899265320,3410,3410,3410,3410,0
20230927,104600,899265320,3410,3410,3410,3410,1
20230927,104500,899261910,3385,3385,3385,3385,545
20230927,104400,897417085,3385,3385,3410,3385,1179
20230927,104300,893426140,3385,3415,3415,3385,498
20230927,104200,891736070,3415,3410,3420,3385,707
20230927,104100,889326550,3400,3390,3400,3375,3446
20230927,104000,877675665,3390,3430,3430,3390,4894
20230927,103900,860988745,3430,3450,3460,3430,3115
20230927,103800,850247185,3455,3455,3460,3430,11631
20230927,103700,810076595,3425,3425,3460,3420,21873
20230927,103600,734732945,3430,3400,3430,3400,4644
20230927,103500,718848945,3415,3375,3415,3375,9224
20230927,103400,687562000,3370,3370,3370,3370,1000
20230927,103300,684192000,3375,3375,3375,3370,192
20230927,103200,683544715,3375,3375,3375,3370,615
20230927,103100,681469155,3370,3375,3375,3370,231
20230927,103000,680690340,3375,3370,3375,3370,92
20230927,102900,680380085,3370,3370,3370,3370,204
20230927,102800,679692605,3365,3370,3370,3365,410
20230927,102700,678311955,3370,3370,3370,3365,647
20230927,102600,676134070,3370,3370,3375,3370,827
20230927,102500,673347070,3370,3365,3370,3365,203
20230927,102400,672663685,3360,3350,3360,3350,1194
20230927,102300,668657625,3355,3350,3355,3345,1020
20230927,102200,665240770,3350,3340,3350,3340,2065
20230927,102100,658343610,3340,3340,3340,3340,500
20230927,102000,656673610,3340,3350,3350,3340,113
20230927,101900,656296075,3350,3350,3350,3350,0
20230927,101800,656296075,3350,3350,3350,3350,107
20230927,101700,655937625,3340,3340,3345,3340,2722
20230927,101600,646833040,3345,3345,3345,3340,2104
20230927,101500,639805660,3340,3340,3340,3340,2342
20230927,101400,631983380,3335,3340,3340,3335,6
20230927,101300,631963365,3335,3340,3345,3335,312
20230927,101200,630921320,3340,3345,3345,3340,326
20230927,101100,629832455,3345,3340,3345,3335,644
20230927,101000,627684470,3345,3360,3360,3330,6041
20230927,100900,607522340,3365,3350,3365,3345,1649
20230927,100800,601990455,3355,3350,3360,3350,167
20230927,100700,601430350,3345,3345,3345,3345,4
20230927,100600,601416970,3345,3350,3350,3340,8
20230927,100500,601390225,3360,3340,3360,3335,1176
20230927,100400,597461845,3345,3345,3345,3340,434
20230927,100300,596010230,3345,3340,3345,3335,348
20230927,100200,594849450,3340,3335,3340,3335,406
20230927,100100,593495420,3325,3325,3330,3325,1257
20230927,100000,589312600,3325,3335,3335,3325,6498
20230927,095900,567693040,3335,3360,3365,3320,21935
20230927,095800,494407380,3365,3370,3370,3365,720
20230927,095700,491984570,3380,3380,3380,3380,27
20230927,095600,491893310,3380,3375,3380,3365,3079
20230927,095500,481529560,3375,3375,3375,3375,288
20230927,095400,480557560,3375,3375,3375,3375,2044
20230927,095300,473659060,3375,3375,3375,3375,103
20230927,095200,473311435,3375,3375,3375,3375,80
20230927,095100,473041435,3385,3385,3385,3385,0
20230927,095000,473041435,3385,3380,3390,3375,786
20230927,094900,470382385,3375,3370,3375,3365,1859
20230927,094800,464118990,3375,3375,3375,3375,555
20230927,094700,462245865,3375,3380,3380,3375,2285
20230927,094600,454530870,3385,3380,3385,3380,307
20230927,094500,453493195,3385,3385,3385,3380,1061
20230927,094400,449905605,3385,3385,3385,3385,1142
20230927,094300,446039935,3390,3385,3390,3385,99
20230927,094200,445704815,3385,3385,3385,3385,1218
20230927,094100,441581885,3385,3385,3385,3385,11
20230927,094000,441544650,3390,3375,3390,3365,1858
20230927,093900,435283100,3375,3370,3375,3370,277
20230927,093800,434349060,3370,3370,3370,3370,845
20230927,093700,431501410,3370,3375,3375,3370,2252
20230927,093600,423912165,3375,3380,3380,3375,1267
20230927,093500,419635815,3380,3390,3390,3375,628
20230927,093400,417513070,3390,3390,3390,3390,111
20230927,093300,417136780,3370,3370,3385,3365,9698
20230927,093200,384435525,3370,3375,3380,3370,1590
20230927,093100,379073805,3380,3380,3380,3380,416
20230927,093000,377667725,3380,3385,3385,3375,2607
20230927,092900,368858075,3385,3390,3390,3380,60
20230927,092800,368654990,3390,3385,3390,3385,520
20230927,092700,366893075,3390,3395,3395,3380,4965
20230927,092600,350099915,3395,3395,3395,3390,2068
20230927,092500,343084885,3395,3400,3400,3390,1024
20230927,092400,339606645,3400,3390,3400,3390,1286
20230927,092300,335238255,3390,3380,3390,3380,1540
20230927,092200,330026635,3390,3405,3415,3385,14662
20230927,092100,280186985,3415,3415,3425,3405,2462
20230927,092000,271774630,3420,3415,3420,3410,1308
20230927,091900,267305175,3420,3420,3420,3415,72
20230927,091800,267058950,3420,3410,3420,3405,2013
20230927,091700,260183140,3415,3410,3415,3400,4558
20230927,091600,244663375,3410,3410,3415,3405,432
20230927,091500,243189645,3410,3410,3410,3400,2141
20230927,091400,235896935,3410,3405,3415,3400,3671
20230927,091300,223398140,3405,3415,3415,3405,2401
20230927,091200,215211935,3415,3430,3430,3410,2309
20230927,091100,207317185,3435,3440,3445,3430,3963
20230927,091000,193696245,3440,3400,3440,3400,3035
20230927,090900,183287840,3400,3375,3400,3375,2507
20230927,090800,174800000,3375,3380,3380,3375,911
20230927,090700,171721080,3385,3365,3385,3360,2882
20230927,090600,162006260,3360,3385,3385,3360,552
20230927,090500,160141515,3380,3375,3380,3350,4827
20230927,090400,143831315,3380,3350,3380,3345,3907
20230927,090300,130690570,3350,3350,3355,3340,5362
20230927,090200,112739705,3350,3370,3370,3325,2703
20230927,090100,103694485,3360,3415,3425,3360,13197
20230927,090000,58935330,3420,3380,3420,3380,17379