stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230914,203900,9273797950,4525,4525,4525,4525,18640
20230914,203800,9273797950,4525,4525,4525,4525,0
20230914,203700,9273797950,4525,4525,4525,4525,0
20230914,203600,9273797950,4525,4525,4525,4525,0
20230914,203500,9273797950,4525,4525,4525,4525,0
20230914,203400,9273797950,4525,4525,4525,4525,0
20230914,203300,9273797950,4525,4525,4525,4525,0
20230914,203200,9273797950,4525,4525,4525,4525,0
20230914,203100,9273797950,4525,4525,4525,4525,0
20230914,203000,9273797950,4525,4525,4525,4525,0
20230914,202900,9273797950,4525,4525,4525,4525,0
20230914,202800,9273797950,4525,4525,4525,4525,0
20230914,202700,9273797950,4525,4525,4525,4525,0
20230914,202600,9273797950,4525,4525,4525,4525,0
20230914,202500,9273797950,4525,4525,4525,4525,0
20230914,202400,9273797950,4525,4525,4525,4525,0
20230914,202300,9273797950,4525,4525,4525,4525,0
20230914,202200,9273797950,4525,4525,4525,4525,0
20230914,202100,9273797950,4525,4525,4525,4525,0
20230914,202000,9273797950,4525,4525,4525,4525,0
20230914,201900,9273797950,4525,4525,4525,4525,0
20230914,201800,9273797950,4525,4525,4525,4525,0
20230914,201700,9273797950,4525,4525,4525,4525,0
20230914,201600,9273797950,4525,4525,4525,4525,0
20230914,201500,9273797950,4525,4525,4525,4525,0
20230914,201400,9273797950,4525,4525,4525,4525,0
20230914,201300,9273797950,4525,4525,4525,4525,0
20230914,201200,9273797950,4525,4525,4525,4525,0
20230914,201100,9273797950,4525,4525,4525,4525,0
20230914,201000,9273797950,4525,4525,4525,4525,0
20230914,200900,9273797950,4525,4525,4525,4525,18640
20230914,200800,9273797950,4525,4525,4525,4525,0
20230914,200700,9273797950,4525,4525,4525,4525,0
20230914,200600,9273797950,4525,4525,4525,4525,0
20230914,200500,9273797950,4525,4525,4525,4525,0
20230914,200400,9273797950,4525,4525,4525,4525,0
20230914,200300,9273797950,4525,4525,4525,4525,0
20230914,200200,9273797950,4525,4525,4525,4525,0
20230914,200100,9273797950,4525,4525,4525,4525,0
20230914,200000,9273797950,4525,4525,4525,4525,0
20230914,195900,9273797950,4525,4525,4525,4525,0
20230914,195800,9273797950,4525,4525,4525,4525,0
20230914,195700,9273797950,4525,4525,4525,4525,0
20230914,195600,9273797950,4525,4525,4525,4525,0
20230914,195500,9273797950,4525,4525,4525,4525,0
20230914,195400,9273797950,4525,4525,4525,4525,0
20230914,195300,9273797950,4525,4525,4525,4525,0
20230914,195200,9273797950,4525,4525,4525,4525,0
20230914,195100,9273797950,4525,4525,4525,4525,0
20230914,195000,9273797950,4525,4525,4525,4525,0
20230914,194900,9273797950,4525,4525,4525,4525,0
20230914,194800,9273797950,4525,4525,4525,4525,0
20230914,194700,9273797950,4525,4525,4525,4525,0
20230914,194600,9273797950,4525,4525,4525,4525,0
20230914,194500,9273797950,4525,4525,4525,4525,0
20230914,194400,9273797950,4525,4525,4525,4525,0
20230914,194300,9273797950,4525,4525,4525,4525,0
20230914,194200,9273797950,4525,4525,4525,4525,0
20230914,194100,9273797950,4525,4525,4525,4525,0
20230914,194000,9273797950,4525,4525,4525,4525,0
20230914,193900,9273797950,4525,4525,4525,4525,18640
20230914,193800,9273797950,4525,4525,4525,4525,0
20230914,193700,9273797950,4525,4525,4525,4525,0
20230914,193600,9273797950,4525,4525,4525,4525,0
20230914,193500,9273797950,4525,4525,4525,4525,0
20230914,193400,9273797950,4525,4525,4525,4525,0
20230914,193300,9273797950,4525,4525,4525,4525,0
20230914,193200,9273797950,4525,4525,4525,4525,0
20230914,193100,9273797950,4525,4525,4525,4525,0
20230914,193000,9273797950,4525,4525,4525,4525,0
20230914,192900,9273797950,4525,4525,4525,4525,0
20230914,192800,9273797950,4525,4525,4525,4525,0
20230914,192700,9273797950,4525,4525,4525,4525,0
20230914,192600,9273797950,4525,4525,4525,4525,0
20230914,192500,9273797950,4525,4525,4525,4525,0
20230914,192400,9273797950,4525,4525,4525,4525,0
20230914,192300,9273797950,4525,4525,4525,4525,0
20230914,192200,9273797950,4525,4525,4525,4525,0
20230914,192100,9273797950,4525,4525,4525,4525,0
20230914,192000,9273797950,4525,4525,4525,4525,0
20230914,191900,9273797950,4525,4525,4525,4525,0
20230914,191800,9273797950,4525,4525,4525,4525,0
20230914,191700,9273797950,4525,4525,4525,4525,0
20230914,191600,9273797950,4525,4525,4525,4525,0
20230914,191500,9273797950,4525,4525,4525,4525,0
20230914,191400,9273797950,4525,4525,4525,4525,0
20230914,191300,9273797950,4525,4525,4525,4525,0
20230914,191200,9273797950,4525,4525,4525,4525,0
20230914,191100,9273797950,4525,4525,4525,4525,0
20230914,191000,9273797950,4525,4525,4525,4525,0
20230914,190900,9273797950,4525,4525,4525,4525,18640
20230914,190800,9273797950,4525,4525,4525,4525,0
20230914,190700,9273797950,4525,4525,4525,4525,0
20230914,190600,9273797950,4525,4525,4525,4525,0
20230914,190500,9273797950,4525,4525,4525,4525,0
20230914,190400,9273797950,4525,4525,4525,4525,0
20230914,190300,9273797950,4525,4525,4525,4525,0
20230914,190200,9273797950,4525,4525,4525,4525,0
20230914,190100,9273797950,4525,4525,4525,4525,0
20230914,190000,9273797950,4525,4525,4525,4525,0
20230914,185900,9273797950,4525,4525,4525,4525,0
20230914,185800,9273797950,4525,4525,4525,4525,0
20230914,185700,9273797950,4525,4525,4525,4525,0
20230914,185600,9273797950,4525,4525,4525,4525,0
20230914,185500,9273797950,4525,4525,4525,4525,0
20230914,185400,9273797950,4525,4525,4525,4525,0
20230914,185300,9273797950,4525,4525,4525,4525,0
20230914,185200,9273797950,4525,4525,4525,4525,0
20230914,185100,9273797950,4525,4525,4525,4525,0
20230914,185000,9273797950,4525,4525,4525,4525,0
20230914,184900,9273797950,4525,4525,4525,4525,0
20230914,184800,9273797950,4525,4525,4525,4525,0
20230914,184700,9273797950,4525,4525,4525,4525,0
20230914,184600,9273797950,4525,4525,4525,4525,0
20230914,184500,9273797950,4525,4525,4525,4525,0
20230914,184400,9273797950,4525,4525,4525,4525,0
20230914,184300,9273797950,4525,4525,4525,4525,0
20230914,184200,9273797950,4525,4525,4525,4525,0
20230914,184100,9273797950,4525,4525,4525,4525,0
20230914,184000,9273797950,4525,4525,4525,4525,0
20230914,183900,9273797950,4525,4525,4525,4525,18640
20230914,183800,9273797950,4525,4525,4525,4525,0
20230914,183700,9273797950,4525,4525,4525,4525,0
20230914,183600,9273797950,4525,4525,4525,4525,0
20230914,183500,9273797950,4525,4525,4525,4525,0
20230914,183400,9273797950,4525,4525,4525,4525,0
20230914,183300,9273797950,4525,4525,4525,4525,0
20230914,183200,9273797950,4525,4525,4525,4525,0
20230914,183100,9273797950,4525,4525,4525,4525,0
20230914,183000,9273797950,4525,4525,4525,4525,0
20230914,182900,9273797950,4525,4525,4525,4525,0
20230914,182800,9273797950,4525,4525,4525,4525,0
20230914,182700,9273797950,4525,4525,4525,4525,0
20230914,182600,9273797950,4525,4525,4525,4525,0
20230914,182500,9273797950,4525,4525,4525,4525,0
20230914,182400,9273797950,4525,4525,4525,4525,0
20230914,182300,9273797950,4525,4525,4525,4525,0
20230914,182200,9273797950,4525,4525,4525,4525,0
20230914,182100,9273797950,4525,4525,4525,4525,0
20230914,182000,9273797950,4525,4525,4525,4525,0
20230914,181900,9273797950,4525,4525,4525,4525,0
20230914,181800,9273797950,4525,4525,4525,4525,0
20230914,181700,9273797950,4525,4525,4525,4525,0
20230914,181600,9273797950,4525,4525,4525,4525,0
20230914,181500,9273797950,4525,4525,4525,4525,0
20230914,181400,9273797950,4525,4525,4525,4525,0
20230914,181300,9273797950,4525,4525,4525,4525,0
20230914,181200,9273797950,4525,4525,4525,4525,0
20230914,181100,9273797950,4525,4525,4525,4525,0
20230914,181000,9273797950,4525,4525,4525,4525,0
20230914,180900,9273797950,4525,4525,4525,4525,18640
20230914,180800,9273797950,4525,4525,4525,4525,0
20230914,180700,9273797950,4525,4525,4525,4525,0
20230914,180600,9273797950,4525,4525,4525,4525,0
20230914,180500,9273797950,4525,4525,4525,4525,0
20230914,180400,9273797950,4525,4525,4525,4525,0
20230914,180300,9273797950,4525,4525,4525,4525,0
20230914,180200,9273797950,4525,4525,4525,4525,0
20230914,180100,9273797950,4525,4525,4525,4525,0
20230914,180000,9273797950,4525,4525,4525,4525,0
20230914,175900,9273797950,4525,4525,4525,4525,0
20230914,175800,9273797950,4525,4525,4525,4525,0
20230914,175700,9273797950,4525,4525,4525,4525,0
20230914,175600,9273797950,4525,4525,4525,4525,0
20230914,175500,9273797950,4525,4525,4525,4525,0
20230914,175400,9273797950,4525,4525,4525,4525,0
20230914,175300,9273797950,4525,4525,4525,4525,0
20230914,175200,9273797950,4525,4525,4525,4525,0
20230914,175100,9273797950,4525,4525,4525,4525,0
20230914,175000,9273797950,4525,4525,4525,4525,0
20230914,174900,9273797950,4525,4525,4525,4525,0
20230914,174800,9273797950,4525,4525,4525,4525,0
20230914,174700,9273797950,4525,4525,4525,4525,0
20230914,174600,9273797950,4525,4525,4525,4525,0
20230914,174500,9273797950,4525,4525,4525,4525,0
20230914,174400,9273797950,4525,4525,4525,4525,0
20230914,174300,9273797950,4525,4525,4525,4525,0
20230914,174200,9273797950,4525,4525,4525,4525,0
20230914,174100,9273797950,4525,4525,4525,4525,0
20230914,174000,9273797950,4525,4525,4525,4525,0
20230914,173900,9273797950,4525,4525,4525,4525,18640
20230914,173800,9273797950,4525,4525,4525,4525,0
20230914,173700,9273797950,4525,4525,4525,4525,0
20230914,173600,9273797950,4525,4525,4525,4525,0
20230914,173500,9273797950,4525,4525,4525,4525,0
20230914,173400,9273797950,4525,4525,4525,4525,0
20230914,173300,9273797950,4525,4525,4525,4525,0
20230914,173200,9273797950,4525,4525,4525,4525,0
20230914,173100,9273797950,4525,4525,4525,4525,0
20230914,173000,9273797950,4525,4525,4525,4525,0
20230914,172900,9273797950,4525,4525,4525,4525,0
20230914,172800,9273797950,4525,4525,4525,4525,0
20230914,172700,9273797950,4525,4525,4525,4525,0
20230914,172600,9273797950,4525,4525,4525,4525,0
20230914,172500,9273797950,4525,4525,4525,4525,0
20230914,172400,9273797950,4525,4525,4525,4525,0
20230914,172300,9273797950,4525,4525,4525,4525,0
20230914,172200,9273797950,4525,4525,4525,4525,0
20230914,172100,9273797950,4525,4525,4525,4525,0
20230914,172000,9273797950,4525,4525,4525,4525,0
20230914,171900,9273797950,4525,4525,4525,4525,0
20230914,171800,9273797950,4525,4525,4525,4525,0
20230914,171700,9273797950,4525,4525,4525,4525,0
20230914,171600,9273797950,4525,4525,4525,4525,0
20230914,171500,9273797950,4525,4525,4525,4525,0
20230914,171400,9273797950,4525,4525,4525,4525,0
20230914,171300,9273797950,4525,4525,4525,4525,0
20230914,171200,9273797950,4525,4525,4525,4525,0
20230914,171100,9273797950,4525,4525,4525,4525,0
20230914,171000,9273797950,4525,4525,4525,4525,0
20230914,170900,9273797950,4525,4525,4525,4525,18640
20230914,170800,9273797950,4525,4525,4525,4525,0
20230914,170700,9273797950,4525,4525,4525,4525,0
20230914,170600,9273797950,4525,4525,4525,4525,0
20230914,170500,9273797950,4525,4525,4525,4525,0
20230914,170400,9273797950,4525,4525,4525,4525,0
20230914,170300,9273797950,4525,4525,4525,4525,0
20230914,170200,9273797950,4525,4525,4525,4525,0
20230914,170100,9273797950,4525,4525,4525,4525,0
20230914,170000,9273797950,4525,4525,4525,4525,0
20230914,165900,9273797950,4525,4525,4525,4525,0
20230914,165800,9273797950,4525,4525,4525,4525,0
20230914,165700,9273797950,4525,4525,4525,4525,0
20230914,165600,9273797950,4525,4525,4525,4525,0
20230914,165500,9273797950,4525,4525,4525,4525,0
20230914,165400,9273797950,4525,4525,4525,4525,0
20230914,165300,9273797950,4525,4525,4525,4525,0
20230914,165200,9273797950,4525,4525,4525,4525,0
20230914,165100,9273797950,4525,4525,4525,4525,0
20230914,165000,9273797950,4525,4525,4525,4525,0
20230914,164900,9273797950,4525,4525,4525,4525,0
20230914,164800,9273797950,4525,4525,4525,4525,0
20230914,164700,9273797950,4525,4525,4525,4525,0
20230914,164600,9273797950,4525,4525,4525,4525,0
20230914,164500,9273797950,4525,4525,4525,4525,0
20230914,164400,9273797950,4525,4525,4525,4525,0
20230914,164300,9273797950,4525,4525,4525,4525,0
20230914,164200,9273797950,4525,4525,4525,4525,0
20230914,164100,9273797950,4525,4525,4525,4525,0
20230914,164000,9273797950,4525,4525,4525,4525,0
20230914,163900,9273797950,4525,4525,4525,4525,18640
20230914,163800,9273797950,4525,4525,4525,4525,0
20230914,163700,9273797950,4525,4525,4525,4525,0
20230914,163600,9273797950,4525,4525,4525,4525,0
20230914,163500,9273797950,4525,4525,4525,4525,0
20230914,163400,9273797950,4525,4525,4525,4525,0
20230914,163300,9273797950,4525,4525,4525,4525,0
20230914,163200,9273797950,4525,4525,4525,4525,0
20230914,163100,9273797950,4525,4525,4525,4525,0
20230914,163000,9273797950,4525,4525,4525,4525,0
20230914,162900,9273797950,4525,4525,4525,4525,0
20230914,162800,9273797950,4525,4525,4525,4525,0
20230914,162700,9273797950,4525,4525,4525,4525,0
20230914,162600,9273797950,4525,4525,4525,4525,0
20230914,162500,9273797950,4525,4525,4525,4525,0
20230914,162400,9273797950,4525,4525,4525,4525,0
20230914,162300,9273797950,4525,4525,4525,4525,0
20230914,162200,9273797950,4525,4525,4525,4525,0
20230914,162100,9273797950,4525,4525,4525,4525,0
20230914,162000,9273797950,4525,4525,4525,4525,0
20230914,161900,9273797950,4525,4525,4525,4525,0
20230914,161800,9273797950,4525,4525,4525,4525,0
20230914,161700,9273797950,4525,4525,4525,4525,0
20230914,161600,9273797950,4525,4525,4525,4525,0
20230914,161500,9273797950,4525,4525,4525,4525,0
20230914,161400,9273797950,4525,4525,4525,4525,0
20230914,161300,9273797950,4525,4525,4525,4525,0
20230914,161200,9273797950,4525,4525,4525,4525,0
20230914,161100,9273797950,4525,4525,4525,4525,0
20230914,161000,9273797950,4525,4525,4525,4525,0
20230914,160900,9273797950,4525,4525,4525,4525,18640
20230914,160800,9273797950,4525,4525,4525,4525,0
20230914,160700,9273797950,4525,4525,4525,4525,0
20230914,160600,9273797950,4525,4525,4525,4525,0
20230914,160500,9273797950,4525,4525,4525,4525,0
20230914,160400,9273797950,4525,4525,4525,4525,0
20230914,160300,9273797950,4525,4525,4525,4525,0
20230914,160200,9273797950,4525,4525,4525,4525,0
20230914,160100,9273797950,4525,4525,4525,4525,0
20230914,160000,9273797950,4525,4525,4525,4525,0
20230914,155900,9273797950,4525,4525,4525,4525,0
20230914,155800,9273797950,4525,4525,4525,4525,0
20230914,155700,9273797950,4525,4525,4525,4525,0
20230914,155600,9273797950,4525,4525,4525,4525,0
20230914,155500,9273797950,4525,4525,4525,4525,0
20230914,155400,9273797950,4525,4525,4525,4525,0
20230914,155300,9273797950,4525,4525,4525,4525,0
20230914,155200,9273797950,4525,4525,4525,4525,0
20230914,155100,9273797950,4525,4525,4525,4525,0
20230914,155000,9273797950,4525,4525,4525,4525,0
20230914,154900,9273797950,4525,4525,4525,4525,0
20230914,154800,9273797950,4525,4525,4525,4525,0
20230914,154700,9273797950,4525,4525,4525,4525,0
20230914,154600,9273797950,4525,4525,4525,4525,0
20230914,154500,9273797950,4525,4525,4525,4525,0
20230914,154400,9273797950,4525,4525,4525,4525,0
20230914,154300,9273797950,4525,4525,4525,4525,0
20230914,154200,9273797950,4525,4525,4525,4525,0
20230914,154100,9273797950,4525,4525,4525,4525,0
20230914,154000,9273797950,4525,4525,4525,4525,0
20230914,153900,9273797950,4525,4525,4525,4525,18640
20230914,153800,9273797950,4525,4525,4525,4525,0
20230914,153700,9273797950,4525,4525,4525,4525,0
20230914,153600,9273797950,4525,4525,4525,4525,0
20230914,153500,9273797950,4525,4525,4525,4525,0
20230914,153400,9273797950,4525,4525,4525,4525,0
20230914,153300,9273797950,4525,4525,4525,4525,0
20230914,153200,9273797950,4525,4525,4525,4525,0
20230914,153100,9273797950,4525,4525,4525,4525,0
20230914,153000,9273797950,4525,4525,4525,4525,18640
20230914,152900,9189451950,4525,4525,4525,4525,0
20230914,152800,9189451950,4525,4525,4525,4525,0
20230914,152700,9189451950,4525,4525,4525,4525,0
20230914,152600,9189451950,4525,4525,4525,4525,0
20230914,152500,9189451950,4525,4525,4525,4525,0
20230914,152400,9189451950,4525,4525,4525,4525,0
20230914,152300,9189451950,4525,4525,4525,4525,0
20230914,152200,9189451950,4525,4525,4525,4525,0
20230914,152100,9189451950,4525,4525,4525,4525,0
20230914,152000,9189451950,4525,4525,4525,4525,0
20230914,151900,9189451950,4525,4520,4530,4520,3058
20230914,151800,9175619610,4520,4515,4525,4510,3465
20230914,151700,9159958500,4510,4510,4510,4510,355
20230914,151600,9158357450,4510,4520,4520,4510,391
20230914,151500,9156593540,4530,4520,4530,4515,2042
20230914,151400,9147360085,4520,4525,4525,4515,896
20230914,151300,9143309805,4525,4530,4530,4520,2379
20230914,151200,9132541245,4530,4500,4535,4500,4896
20230914,151100,9110423765,4500,4510,4515,4500,1704
20230914,151000,9102746350,4505,4505,4510,4505,48
20230914,150900,9102530085,4505,4510,4510,4500,652
20230914,150800,9099589830,4515,4510,4515,4495,1843
20230914,150700,9091277035,4510,4510,4515,4495,2324
20230914,150600,9080787990,4510,4510,4510,4500,606
20230914,150500,9078058440,4510,4510,4515,4505,4430
20230914,150400,9058089255,4510,4510,4515,4510,1826
20230914,150300,9049848755,4515,4500,4515,4500,3049
20230914,150200,9036100805,4505,4470,4505,4470,5813
20230914,150100,9009999045,4465,4465,4465,4465,1316
20230914,150000,9004123105,4465,4465,4465,4465,2228
20230914,145900,8994175085,4465,4480,4480,4465,917
20230914,145800,8990077735,4480,4475,4480,4470,144
20230914,145700,8989434020,4470,4470,4470,4465,601
20230914,145600,8986748135,4480,4485,4485,4465,408
20230914,145500,8984924365,4490,4490,4490,4490,200
20230914,145400,8984026365,4465,4460,4490,4460,561
20230914,145300,8981519580,4460,4475,4475,4460,715
20230914,145200,8978327555,4460,4465,4465,4460,1002
20230914,145100,8973857055,4465,4480,4480,4465,704
20230914,145000,8970711760,4500,4480,4500,4480,1628
20230914,144900,8963414300,4500,4475,4500,4470,1180
20230914,144800,8958123760,4470,4465,4470,4465,220
20230914,144700,8957141135,4465,4470,4480,4465,465
20230914,144600,8955062950,4470,4485,4485,4470,1823
20230914,144500,8946905075,4485,4480,4485,4480,80
20230914,144400,8946546650,4480,4485,4485,4475,1841
20230914,144300,8938303720,4485,4485,4485,4485,20
20230914,144200,8938214020,4475,4490,4500,4475,2887
20230914,144100,8925283150,4500,4500,4505,4500,860
20230914,144000,8921412550,4495,4515,4515,4495,767
20230914,143900,8917963845,4520,4490,4520,4490,1489
20230914,143800,8911260580,4485,4495,4495,4485,245
20230914,143700,8910160690,4495,4495,4495,4495,836
20230914,143600,8906402870,4500,4465,4500,4465,5536
20230914,143500,8881602185,4465,4465,4465,4465,403
20230914,143400,8879802790,4465,4460,4465,4460,145
20230914,143300,8879156080,4455,4455,4455,4455,0
20230914,143200,8879156080,4455,4465,4465,4455,2740
20230914,143100,8866928980,4465,4470,4470,4465,264
20230914,143000,8865750215,4470,4460,4470,4460,175
20230914,142900,8864969645,4460,4470,4470,4460,278
20230914,142800,8863729335,4475,4470,4475,4470,76
20230914,142700,8863389610,4475,4470,4475,4470,57
20230914,142600,8863134790,4470,4475,4475,4470,103
20230914,142500,8862674260,4480,4470,4480,4470,317
20230914,142400,8861255030,4470,4470,4470,4470,30
20230914,142300,8861120930,4470,4455,4470,4455,224
20230914,142200,8860122515,4460,4460,4460,4460,621
20230914,142100,8857352855,4460,4460,4460,4460,99
20230914,142000,8856911315,4460,4465,4465,4460,5079
20230914,141900,8834258965,4470,4475,4475,4470,1132
20230914,141800,8829196920,4475,4475,4480,4475,408
20230914,141700,8827370480,4475,4480,4480,4475,19
20230914,141600,8827285445,4480,4475,4480,4470,1808
20230914,141500,8819201830,4475,4480,4480,4475,103
20230914,141400,8818740855,4485,4480,4485,4480,302
20230914,141300,8817386715,4485,4485,4485,4485,300
20230914,141200,8816041215,4485,4485,4485,4485,57
20230914,141100,8815785570,4490,4475,4490,4475,667
20230914,141000,8812797115,4470,4465,4470,4465,481
20230914,140900,8810647920,4460,4460,4460,4460,448
20230914,140800,8808649840,4455,4460,4460,4455,168
20230914,140700,8807900580,4455,4460,4460,4455,408
20230914,140600,8806080940,4450,4470,4470,4450,17
20230914,140500,8806005145,4445,4460,4470,4435,5246
20230914,140400,8782695745,4460,4460,4460,4460,1902
20230914,140300,8774212825,4470,4460,4475,4460,2468
20230914,140200,8763202270,4460,4440,4475,4440,1511
20230914,140100,8756469165,4450,4440,4455,4440,380
20230914,140000,8754778315,4455,4440,4455,4435,1367
20230914,135900,8748709070,4440,4440,4440,4435,930
20230914,135800,8744582385,4435,4435,4435,4435,0
20230914,135700,8744582385,4435,4455,4455,4435,1561
20230914,135600,8737647665,4440,4450,4450,4440,9
20230914,135500,8737607695,4440,4440,4460,4440,9
20230914,135400,8737567715,4460,4445,4460,4435,1565
20230914,135300,8730625130,4460,4440,4460,4435,1001
20230914,135200,8726184055,4435,4440,4440,4435,1280
20230914,135100,8720507165,4440,4450,4470,4440,2247
20230914,135000,8710522395,4450,4450,4455,4450,466
20230914,134900,8708447890,4450,4450,4450,4450,100
20230914,134800,8708002890,4450,4450,4465,4450,17
20230914,134700,8707927210,4450,4450,4450,4450,711
20230914,134600,8704763260,4450,4460,4465,4450,19
20230914,134500,8704678570,4465,4465,4465,4450,625
20230914,134400,8701896405,4455,4465,4465,4450,397
20230914,134300,8700126745,4465,4465,4465,4465,0
20230914,134200,8700126745,4465,4465,4470,4455,2833
20230914,134100,8687494725,4460,4460,4470,4460,580
20230914,134000,8684907205,4460,4470,4470,4460,603
20230914,133900,8682215315,4470,4470,4470,4460,1069
20230914,133800,8677444475,4475,4465,4475,4465,2
20230914,133700,8677435535,4480,4465,4480,4460,278
20230914,133600,8676193845,4460,4455,4460,4455,1049
20230914,133500,8671517085,4455,4460,4460,4455,1045
20230914,133400,8666860955,4460,4450,4460,4450,1017
20230914,133300,8662328045,4460,4455,4460,4440,2579
20230914,133200,8650849355,4460,4455,4460,4455,449
20230914,133100,8648848465,4460,4455,4460,4455,318
20230914,133000,8647431525,4450,4460,4460,4450,3013
20230914,132900,8634009980,4450,4460,4460,4450,2121
20230914,132800,8624557060,4455,4460,4460,4455,614
20230914,132700,8621819840,4460,4480,4480,4460,1450
20230914,132600,8615350410,4485,4465,4485,4465,1025
20230914,132500,8610755050,4465,4470,4475,4450,8531
20230914,132400,8572701470,4470,4485,4485,4470,799
20230914,132300,8569128435,4470,4480,4485,4470,1970
20230914,132200,8560318690,4485,4475,4485,4475,62
20230914,132100,8560040630,4470,4470,4470,4470,87
20230914,132000,8559651740,4470,4475,4475,4470,1392
20230914,131900,8553426410,4475,4480,4480,4475,628
20230914,131800,8550615350,4480,4490,4490,4475,5472
20230914,131700,8526109760,4490,4510,4510,4485,1046
20230914,131600,8521404790,4510,4520,4520,4490,2363
20230914,131500,8510762015,4515,4530,4535,4515,2311
20230914,131400,8500295910,4530,4535,4540,4510,8887
20230914,131300,8460075545,4520,4540,4540,4520,759
20230914,131200,8456631555,4540,4520,4555,4520,16553
20230914,131100,8381491380,4520,4545,4550,4520,6836
20230914,131000,8350488690,4550,4465,4570,4460,20192
20230914,130900,8259254385,4470,4470,4470,4470,23
20230914,130800,8259151575,4470,4470,4475,4470,370
20230914,130700,8257497670,4475,4465,4475,4465,17
20230914,130600,8257421725,4460,4465,4470,4460,1513
20230914,130500,8250672805,4460,4470,4475,4460,2303
20230914,130400,8240382070,4475,4485,4485,4475,259
20230914,130300,8239223035,4485,4485,4485,4475,334
20230914,130200,8237728345,4485,4485,4485,4475,312
20230914,130100,8236330190,4485,4485,4490,4485,348
20230914,130000,8234769280,4485,4480,4485,4480,1905
20230914,125900,8226231120,4480,4475,4480,4475,742
20230914,125800,8222907045,4475,4475,4475,4470,84
20230914,125700,8222531195,4475,4475,4475,4475,31
20230914,125600,8222392470,4470,4470,4470,4470,1
20230914,125500,8222388000,4475,4480,4480,4475,168
20230914,125400,8221636010,4480,4485,4485,4475,117
20230914,125300,8221111810,4485,4475,4485,4475,101
20230914,125200,8220659825,4485,4480,4485,4465,228
20230914,125100,8219638705,4490,4485,4490,4465,2258
20230914,125000,8209533660,4490,4485,4490,4475,1200
20230914,124900,8204163125,4485,4485,4485,4485,707
20230914,124800,8200992230,4485,4480,4485,4475,317
20230914,124700,8199573145,4485,4480,4485,4480,1317
20230914,124600,8193672695,4480,4480,4480,4480,151
20230914,124500,8192996215,4485,4480,4485,4480,125
20230914,124400,8192436205,4480,4485,4485,4480,88
20230914,124300,8192041955,4485,4480,4485,4480,126
20230914,124200,8191476940,4480,4475,4480,4475,553
20230914,124100,8189001755,4475,4475,4475,4475,1
20230914,124000,8188997280,4475,4465,4475,4465,2587
20230914,123900,8177433950,4465,4470,4470,4465,140
20230914,123800,8176808795,4465,4465,4465,4465,409
20230914,123700,8174982610,4465,4465,4470,4465,957
20230914,123600,8170709160,4465,4475,4475,4465,1521
20230914,123500,8163910855,4475,4475,4475,4475,990
20230914,123400,8159480605,4475,4475,4480,4475,367
20230914,123300,8157838250,4480,4475,4480,4475,239
20230914,123200,8156767970,4470,4480,4480,4470,490
20230914,123100,8154577660,4480,4475,4480,4470,206
20230914,123000,8153655865,4485,4475,4485,4475,551
20230914,122900,8151188070,4475,4475,4485,4475,1957
20230914,122800,8142425450,4485,4485,4485,4480,132
20230914,122700,8141834075,4485,4470,4485,4460,2623
20230914,122600,8130112830,4475,4470,4485,4470,254
20230914,122500,8128976195,4470,4475,4475,4465,4026
20230914,122400,8110966265,4475,4485,4490,4475,2770
20230914,122300,8098553945,4485,4495,4495,4485,2281
20230914,122200,8088321020,4490,4500,4500,4490,287
20230914,122100,8087032380,4490,4500,4500,4490,871
20230914,122000,8083118970,4500,4500,4500,4495,158
20230914,121900,8082408190,4505,4500,4505,4500,116
20230914,121800,8081886185,4495,4490,4500,4485,509
20230914,121700,8079598800,4490,4490,4490,4485,1234
20230914,121600,8074059490,4500,4500,4500,4500,78
20230914,121500,8073708490,4500,4495,4500,4485,2486
20230914,121400,8062552675,4505,4500,4505,4490,5920
20230914,121300,8035948945,4495,4505,4510,4495,2012
20230914,121200,8026900060,4505,4495,4505,4495,573
20230914,121100,8024322335,4495,4505,4510,4495,6751
20230914,121000,7993968200,4495,4500,4505,4495,1163
20230914,120900,7988735115,4505,4505,4505,4495,3309
20230914,120800,7973852825,4505,4500,4505,4495,484
20230914,120700,7971674955,4500,4500,4500,4500,332
20230914,120600,7970180955,4500,4500,4505,4495,1637
20230914,120500,7962813855,4505,4485,4515,4485,1427
20230914,120400,7956394315,4490,4485,4490,4485,1890
20230914,120300,7947913540,4485,4480,4485,4475,7839
20230914,120200,7912761080,4480,4475,4480,4465,5382
20230914,120100,7888701055,4475,4485,4485,4475,664
20230914,120000,7885726800,4480,4485,4485,4480,350
20230914,115900,7884157150,4485,4485,4490,4475,1729
20230914,115800,7876409105,4485,4470,4490,4470,1331
20230914,115700,7870447380,4465,4470,4475,4465,7985
20230914,115600,7834780440,4475,4505,4510,4450,14436
20230914,115500,7770245790,4490,4525,4525,4485,5331
20230914,115400,7746287520,4525,4540,4540,4500,13340
20230914,115300,7686188545,4525,4535,4540,4520,4991
20230914,115200,7663595485,4530,4540,4540,4530,2528
20230914,115100,7652138160,4535,4520,4540,4520,2169
20230914,115000,7642306560,4530,4520,4530,4515,2086
20230914,114900,7632869325,4530,4525,4530,4520,2005
20230914,114800,7623803885,4530,4530,4540,4525,1401
20230914,114700,7617461660,4540,4515,4540,4510,1885
20230914,114600,7608929525,4520,4540,4545,4515,2067
20230914,114500,7599564685,4545,4535,4545,4535,1379
20230914,114400,7593306295,4540,4535,4555,4535,4936
20230914,114300,7570872930,4550,4525,4555,4525,6416
20230914,114200,7541717115,4540,4525,4565,4525,14007
20230914,114100,7478041450,4520,4510,4520,4510,56
20230914,114000,7477788340,4520,4525,4530,4500,1595
20230914,113900,7470596000,4530,4530,4530,4530,19
20230914,113800,7470509930,4530,4520,4530,4520,232
20230914,113700,7469460055,4525,4535,4535,4520,16
20230914,113600,7469387675,4535,4535,4535,4535,2
20230914,113500,7469378605,4535,4530,4535,4500,2481
20230914,113400,7458191850,4535,4525,4535,4525,1164
20230914,113300,7452915470,4525,4515,4525,4510,1143
20230914,113200,7447758365,4510,4525,4530,4505,929
20230914,113100,7443569580,4515,4525,4525,4510,897
20230914,113000,7439519980,4525,4515,4525,4515,21
20230914,112900,7439425105,4530,4530,4535,4505,501
20230914,112800,7437158790,4530,4505,4530,4505,905
20230914,112700,7433074120,4500,4510,4530,4485,10832
20230914,112600,7384339620,4505,4540,4540,4505,9527
20230914,112500,7341306790,4525,4535,4540,4525,2872
20230914,112400,7328297685,4540,4555,4555,4520,7604
20230914,112300,7293868620,4540,4550,4550,4540,1176
20230914,112200,7288528880,4550,4560,4560,4545,1358
20230914,112100,7282350350,4560,4580,4580,4560,1914
20230914,112000,7273597545,4585,4560,4585,4560,2184
20230914,111900,7263601610,4560,4560,4560,4550,4186
20230914,111800,7244514440,4550,4560,4560,4550,224
20230914,111700,7243495190,4560,4550,4560,4550,486
20230914,111600,7241283790,4550,4530,4565,4530,1613
20230914,111500,7233949060,4535,4530,4540,4525,5245
20230914,111400,7210189640,4530,4550,4565,4530,4312
20230914,111300,7190611320,4550,4545,4555,4535,2019
20230914,111200,7181444250,4540,4545,4550,4520,10816
20230914,111100,7132449180,4545,4575,4575,4540,11490
20230914,111000,7080146075,4580,4590,4595,4570,1028
20230914,110900,7075446570,4595,4570,4595,4565,2426
20230914,110800,7064337750,4565,4560,4580,4555,2154
20230914,110700,7054509740,4555,4590,4590,4555,2668
20230914,110600,7042324055,4590,4580,4605,4575,4323
20230914,110500,7022462655,4605,4580,4620,4575,3727
20230914,110400,7005365505,4575,4575,4580,4570,10355
20230914,110300,6957966270,4565,4565,4575,4560,2683
20230914,110200,6945704665,4575,4550,4575,4545,7560
20230914,110100,6911312070,4550,4585,4585,4550,10311
20230914,110000,6864270650,4575,4595,4595,4575,1475
20230914,105900,6857510470,4595,4570,4595,4560,9745
20230914,105800,6812966915,4565,4590,4600,4565,23953
20230914,105700,6703287795,4590,4610,4610,4590,9871
20230914,105600,6657872415,4610,4610,4625,4605,3086
20230914,105500,6643649175,4610,4615,4630,4595,21377
20230914,105400,6545140965,4615,4640,4640,4610,6175
20230914,105300,6516625445,4640,4625,4640,4625,3309
20230914,105200,6501303075,4625,4620,4630,4615,5982
20230914,105100,6473655730,4620,4620,4640,4615,10091
20230914,105000,6426954315,4620,4630,4635,4595,35144
20230914,104900,6265027405,4630,4655,4655,4630,14678
20230914,104800,6196885370,4655,4660,4695,4650,13008
20230914,104700,6136215305,4660,4650,4690,4640,14679
20230914,104600,6067910215,4650,4710,4715,4635,49681
20230914,104500,5835648685,4715,4730,4765,4695,25421
20230914,104400,5715570330,4730,4750,4775,4725,35798
20230914,104300,5545719020,4750,4770,4820,4750,72606
20230914,104200,5198151045,4775,4680,4795,4680,80696
20230914,104100,4814642725,4680,4760,4760,4650,58553
20230914,104000,4539048880,4760,4775,4825,4725,102520
20230914,103900,4049329275,4775,4835,4850,4735,150846
20230914,103800,3326075145,4835,4545,4840,4540,174552
20230914,103700,2498869585,4545,4550,4565,4540,2172
20230914,103600,2488978190,4555,4555,4565,4535,8696
20230914,103500,2449366720,4555,4540,4555,4535,3929
20230914,103400,2431508745,4540,4545,4575,4535,9892
20230914,103300,2386523195,4550,4620,4635,4540,30703
20230914,103200,2245245605,4620,4540,4705,4535,81201
20230914,103100,1868818745,4535,4560,4560,4535,873
20230914,103000,1864851825,4560,4560,4560,4550,4143
20230914,102900,1845989395,4560,4565,4565,4550,3397
20230914,102800,1830504055,4565,4525,4565,4525,9770
20230914,102700,1786131855,4525,4520,4530,4515,2585
20230914,102600,1774436375,4520,4520,4530,4520,1383
20230914,102500,1768179175,4520,4490,4520,4485,3494
20230914,102400,1752468175,4485,4480,4485,4480,480
20230914,102300,1750316665,4470,4480,4480,4470,245
20230914,102200,1749221215,4470,4470,4480,4460,1701
20230914,102100,1741624470,4470,4470,4470,4465,552
20230914,102000,1739157085,4465,4480,4480,4465,3868
20230914,101900,1721873745,4495,4495,4495,4475,2051
20230914,101800,1712681090,4495,4495,4495,4495,1
20230914,101700,1712676595,4495,4500,4500,4490,2614
20230914,101600,1700920115,4500,4500,4520,4500,394
20230914,101500,1699143535,4520,4520,4520,4520,1
20230914,101400,1699139015,4500,4500,4530,4500,884
20230914,101300,1695158490,4500,4510,4510,4500,1587
20230914,101200,1688003625,4535,4510,4535,4510,2520
20230914,101100,1676632320,4525,4545,4545,4515,1768
20230914,101000,1668620800,4550,4575,4580,4510,4401
20230914,100900,1648596440,4580,4530,4595,4530,23955
20230914,100800,1539282860,4520,4500,4540,4500,3043
20230914,100700,1525574190,4500,4510,4510,4480,1203
20230914,100600,1520172465,4510,4520,4520,4480,2161
20230914,100500,1510455820,4540,4545,4545,4520,1650
20230914,100400,1502985910,4530,4545,4550,4530,1789
20230914,100300,1494853110,4550,4480,4550,4480,5971
20230914,100200,1467967555,4485,4480,4485,4460,858
20230914,100100,1464124130,4480,4450,4480,4445,2079
20230914,100000,1454841465,4450,4445,4455,4445,2700
20230914,095900,1442828240,4435,4440,4440,4430,2535
20230914,095800,1431587675,4440,4455,4455,4440,3393
20230914,095700,1416506655,4455,4450,4475,4450,584
20230914,095600,1413903615,4455,4475,4475,4455,7197
20230914,095500,1381759335,4475,4475,4480,4470,1191
20230914,095400,1376434580,4475,4480,4480,4470,8746
20230914,095300,1337327550,4480,4485,4500,4480,1458
20230914,095200,1330791975,4485,4490,4490,4485,1289
20230914,095100,1325010745,4490,4495,4495,4485,1990
20230914,095000,1316085005,4495,4490,4500,4485,1749
20230914,094900,1308240135,4490,4490,4500,4485,1193
20230914,094800,1302885270,4490,4500,4500,4490,307
20230914,094700,1301505035,4500,4505,4510,4485,2916
20230914,094600,1288396480,4505,4500,4510,4500,54
20230914,094500,1288153455,4510,4485,4510,4470,5209
20230914,094400,1264801450,4480,4495,4495,4470,3087
20230914,094300,1250988275,4495,4475,4505,4470,579
20230914,094200,1248395310,4470,4480,4510,4470,4703
20230914,094100,1227345210,4480,4510,4510,4475,9785
20230914,094000,1183427230,4510,4540,4540,4505,4284
20230914,093900,1164075935,4535,4530,4540,4530,142
20230914,093800,1163432650,4530,4530,4555,4525,6662
20230914,093700,1133218355,4530,4565,4565,4520,3684
20230914,093600,1116509430,4565,4520,4565,4520,8629
20230914,093500,1077281495,4540,4545,4545,4515,1902
20230914,093400,1068683105,4550,4530,4550,4515,3202
20230914,093300,1054218560,4550,4510,4570,4500,9498
20230914,093200,1011023260,4540,4550,4550,4490,2361
20230914,093100,1000344045,4550,4485,4555,4485,5590
20230914,093000,974982075,4515,4485,4515,4475,6928
20230914,092900,943899075,4520,4520,4525,4485,4211
20230914,092800,924878775,4525,4510,4530,4505,2465
20230914,092700,913746430,4505,4530,4530,4505,3061
20230914,092600,899923085,4530,4540,4540,4510,2187
20230914,092500,890018820,4540,4545,4570,4540,9610
20230914,092400,846321090,4540,4590,4595,4540,12957
20230914,092300,787009540,4600,4520,4600,4515,20738
20230914,092200,692669620,4515,4500,4520,4500,12087
20230914,092100,638182680,4500,4465,4500,4465,13365
20230914,092000,578358615,4465,4400,4465,4400,3236
20230914,091900,564017935,4400,4440,4445,4400,14842
20230914,091800,498646970,4440,4430,4475,4430,1778
20230914,091700,490750125,4400,4485,4490,4400,7021
20230914,091600,459686775,4455,4495,4495,4455,2813
20230914,091500,447083010,4495,4505,4510,4480,8093
20230914,091400,410663850,4505,4500,4520,4500,10523
20230914,091300,363207445,4505,4440,4515,4420,13325
20230914,091200,303435640,4440,4410,4440,4400,4778
20230914,091100,282261765,4410,4420,4420,4400,1848
20230914,091000,274112190,4420,4400,4420,4400,424
20230914,090900,272242350,4425,4430,4435,4390,1590
20230914,090800,265231595,4435,4375,4435,4375,1970
20230914,090700,256540005,4375,4370,4375,4345,4887
20230914,090600,235249065,4370,4390,4390,4355,4930
20230914,090500,213675200,4385,4410,4430,4380,3021
20230914,090400,200391390,4400,4440,4440,4400,3858
20230914,090300,183371090,4440,4400,4450,4400,2006
20230914,090200,174505155,4440,4430,4470,4405,8919
20230914,090100,134841355,4430,4450,4475,4430,7462
20230914,090000,101674735,4455,4420,4455,4375,15830