stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230912,184000,3512033105,4130,4130,4130,4130,9971
20230912,183900,3512033105,4130,4130,4130,4130,0
20230912,183800,3512033105,4130,4130,4130,4130,0
20230912,183700,3512033105,4130,4130,4130,4130,0
20230912,183600,3512033105,4130,4130,4130,4130,0
20230912,183500,3512033105,4130,4130,4130,4130,0
20230912,183400,3512033105,4130,4130,4130,4130,0
20230912,183300,3512033105,4130,4130,4130,4130,0
20230912,183200,3512033105,4130,4130,4130,4130,0
20230912,183100,3512033105,4130,4130,4130,4130,0
20230912,183000,3512033105,4130,4130,4130,4130,0
20230912,182900,3512033105,4130,4130,4130,4130,0
20230912,182800,3512033105,4130,4130,4130,4130,0
20230912,182700,3512033105,4130,4130,4130,4130,0
20230912,182600,3512033105,4130,4130,4130,4130,0
20230912,182500,3512033105,4130,4130,4130,4130,0
20230912,182400,3512033105,4130,4130,4130,4130,0
20230912,182300,3512033105,4130,4130,4130,4130,0
20230912,182200,3512033105,4130,4130,4130,4130,0
20230912,182100,3512033105,4130,4130,4130,4130,0
20230912,182000,3512033105,4130,4130,4130,4130,0
20230912,181900,3512033105,4130,4130,4130,4130,0
20230912,181800,3512033105,4130,4130,4130,4130,0
20230912,181700,3512033105,4130,4130,4130,4130,0
20230912,181600,3512033105,4130,4130,4130,4130,0
20230912,181500,3512033105,4130,4130,4130,4130,0
20230912,181400,3512033105,4130,4130,4130,4130,0
20230912,181300,3512033105,4130,4130,4130,4130,0
20230912,181200,3512033105,4130,4130,4130,4130,0
20230912,181100,3512033105,4130,4130,4130,4130,0
20230912,181000,3512033105,4130,4130,4130,4130,9971
20230912,180900,3512033105,4130,4130,4130,4130,0
20230912,180800,3512033105,4130,4130,4130,4130,0
20230912,180700,3512033105,4130,4130,4130,4130,0
20230912,180600,3512033105,4130,4130,4130,4130,0
20230912,180500,3512033105,4130,4130,4130,4130,0
20230912,180400,3512033105,4130,4130,4130,4130,0
20230912,180300,3512033105,4130,4130,4130,4130,0
20230912,180200,3512033105,4130,4130,4130,4130,0
20230912,180100,3512033105,4130,4130,4130,4130,0
20230912,180000,3512033105,4130,4130,4130,4130,0
20230912,175900,3512033105,4130,4130,4130,4130,0
20230912,175800,3512033105,4130,4130,4130,4130,0
20230912,175700,3512033105,4130,4130,4130,4130,0
20230912,175600,3512033105,4130,4130,4130,4130,0
20230912,175500,3512033105,4130,4130,4130,4130,0
20230912,175400,3512033105,4130,4130,4130,4130,0
20230912,175300,3512033105,4130,4130,4130,4130,0
20230912,175200,3512033105,4130,4130,4130,4130,0
20230912,175100,3512033105,4130,4130,4130,4130,0
20230912,175000,3512033105,4130,4130,4130,4130,0
20230912,174900,3512033105,4130,4130,4130,4130,0
20230912,174800,3512033105,4130,4130,4130,4130,0
20230912,174700,3512033105,4130,4130,4130,4130,0
20230912,174600,3512033105,4130,4130,4130,4130,0
20230912,174500,3512033105,4130,4130,4130,4130,0
20230912,174400,3512033105,4130,4130,4130,4130,0
20230912,174300,3512033105,4130,4130,4130,4130,0
20230912,174200,3512033105,4130,4130,4130,4130,0
20230912,174100,3512033105,4130,4130,4130,4130,0
20230912,174000,3512033105,4130,4130,4130,4130,9971
20230912,173900,3512033105,4130,4130,4130,4130,0
20230912,173800,3512033105,4130,4130,4130,4130,0
20230912,173700,3512033105,4130,4130,4130,4130,0
20230912,173600,3512033105,4130,4130,4130,4130,0
20230912,173500,3512033105,4130,4130,4130,4130,0
20230912,173400,3512033105,4130,4130,4130,4130,0
20230912,173300,3512033105,4130,4130,4130,4130,0
20230912,173200,3512033105,4130,4130,4130,4130,0
20230912,173100,3512033105,4130,4130,4130,4130,0
20230912,173000,3512033105,4130,4130,4130,4130,0
20230912,172900,3512033105,4130,4130,4130,4130,0
20230912,172800,3512033105,4130,4130,4130,4130,0
20230912,172700,3512033105,4130,4130,4130,4130,0
20230912,172600,3512033105,4130,4130,4130,4130,0
20230912,172500,3512033105,4130,4130,4130,4130,0
20230912,172400,3512033105,4130,4130,4130,4130,0
20230912,172300,3512033105,4130,4130,4130,4130,0
20230912,172200,3512033105,4130,4130,4130,4130,0
20230912,172100,3512033105,4130,4130,4130,4130,0
20230912,172000,3512033105,4130,4130,4130,4130,0
20230912,171900,3512033105,4130,4130,4130,4130,0
20230912,171800,3512033105,4130,4130,4130,4130,0
20230912,171700,3512033105,4130,4130,4130,4130,0
20230912,171600,3512033105,4130,4130,4130,4130,0
20230912,171500,3512033105,4130,4130,4130,4130,0
20230912,171400,3512033105,4130,4130,4130,4130,0
20230912,171300,3512033105,4130,4130,4130,4130,0
20230912,171200,3512033105,4130,4130,4130,4130,0
20230912,171100,3512033105,4130,4130,4130,4130,0
20230912,171000,3512033105,4130,4130,4130,4130,9971
20230912,170900,3512033105,4130,4130,4130,4130,0
20230912,170800,3512033105,4130,4130,4130,4130,0
20230912,170700,3512033105,4130,4130,4130,4130,0
20230912,170600,3512033105,4130,4130,4130,4130,0
20230912,170500,3512033105,4130,4130,4130,4130,0
20230912,170400,3512033105,4130,4130,4130,4130,0
20230912,170300,3512033105,4130,4130,4130,4130,0
20230912,170200,3512033105,4130,4130,4130,4130,0
20230912,170100,3512033105,4130,4130,4130,4130,0
20230912,170000,3512033105,4130,4130,4130,4130,0
20230912,165900,3512033105,4130,4130,4130,4130,0
20230912,165800,3512033105,4130,4130,4130,4130,0
20230912,165700,3512033105,4130,4130,4130,4130,0
20230912,165600,3512033105,4130,4130,4130,4130,0
20230912,165500,3512033105,4130,4130,4130,4130,0
20230912,165400,3512033105,4130,4130,4130,4130,0
20230912,165300,3512033105,4130,4130,4130,4130,0
20230912,165200,3512033105,4130,4130,4130,4130,0
20230912,165100,3512033105,4130,4130,4130,4130,0
20230912,165000,3512033105,4130,4130,4130,4130,0
20230912,164900,3512033105,4130,4130,4130,4130,0
20230912,164800,3512033105,4130,4130,4130,4130,0
20230912,164700,3512033105,4130,4130,4130,4130,0
20230912,164600,3512033105,4130,4130,4130,4130,0
20230912,164500,3512033105,4130,4130,4130,4130,0
20230912,164400,3512033105,4130,4130,4130,4130,0
20230912,164300,3512033105,4130,4130,4130,4130,0
20230912,164200,3512033105,4130,4130,4130,4130,0
20230912,164100,3512033105,4130,4130,4130,4130,0
20230912,164000,3512033105,4130,4130,4130,4130,9971
20230912,163900,3512033105,4130,4130,4130,4130,0
20230912,163800,3512033105,4130,4130,4130,4130,0
20230912,163700,3512033105,4130,4130,4130,4130,0
20230912,163600,3512033105,4130,4130,4130,4130,0
20230912,163500,3512033105,4130,4130,4130,4130,0
20230912,163400,3512033105,4130,4130,4130,4130,0
20230912,163300,3512033105,4130,4130,4130,4130,0
20230912,163200,3512033105,4130,4130,4130,4130,0
20230912,163100,3512033105,4130,4130,4130,4130,0
20230912,163000,3512033105,4130,4130,4130,4130,0
20230912,162900,3512033105,4130,4130,4130,4130,0
20230912,162800,3512033105,4130,4130,4130,4130,0
20230912,162700,3512033105,4130,4130,4130,4130,0
20230912,162600,3512033105,4130,4130,4130,4130,0
20230912,162500,3512033105,4130,4130,4130,4130,0
20230912,162400,3512033105,4130,4130,4130,4130,0
20230912,162300,3512033105,4130,4130,4130,4130,0
20230912,162200,3512033105,4130,4130,4130,4130,0
20230912,162100,3512033105,4130,4130,4130,4130,0
20230912,162000,3512033105,4130,4130,4130,4130,0
20230912,161900,3512033105,4130,4130,4130,4130,0
20230912,161800,3512033105,4130,4130,4130,4130,0
20230912,161700,3512033105,4130,4130,4130,4130,0
20230912,161600,3512033105,4130,4130,4130,4130,0
20230912,161500,3512033105,4130,4130,4130,4130,0
20230912,161400,3512033105,4130,4130,4130,4130,0
20230912,161300,3512033105,4130,4130,4130,4130,0
20230912,161200,3512033105,4130,4130,4130,4130,0
20230912,161100,3512033105,4130,4130,4130,4130,0
20230912,161000,3512033105,4130,4130,4130,4130,9971
20230912,160900,3512033105,4130,4130,4130,4130,0
20230912,160800,3512033105,4130,4130,4130,4130,0
20230912,160700,3512033105,4130,4130,4130,4130,0
20230912,160600,3512033105,4130,4130,4130,4130,0
20230912,160500,3512033105,4130,4130,4130,4130,0
20230912,160400,3512033105,4130,4130,4130,4130,0
20230912,160300,3512033105,4130,4130,4130,4130,0
20230912,160200,3512033105,4130,4130,4130,4130,0
20230912,160100,3512033105,4130,4130,4130,4130,0
20230912,160000,3512033105,4130,4130,4130,4130,0
20230912,155900,3512033105,4130,4130,4130,4130,0
20230912,155800,3512033105,4130,4130,4130,4130,0
20230912,155700,3512033105,4130,4130,4130,4130,0
20230912,155600,3512033105,4130,4130,4130,4130,0
20230912,155500,3512033105,4130,4130,4130,4130,0
20230912,155400,3512033105,4130,4130,4130,4130,0
20230912,155300,3512033105,4130,4130,4130,4130,0
20230912,155200,3512033105,4130,4130,4130,4130,0
20230912,155100,3512033105,4130,4130,4130,4130,0
20230912,155000,3512033105,4130,4130,4130,4130,0
20230912,154900,3512033105,4130,4130,4130,4130,0
20230912,154800,3512033105,4130,4130,4130,4130,0
20230912,154700,3512033105,4130,4130,4130,4130,0
20230912,154600,3512033105,4130,4130,4130,4130,0
20230912,154500,3512033105,4130,4130,4130,4130,0
20230912,154400,3512033105,4130,4130,4130,4130,0
20230912,154300,3512033105,4130,4130,4130,4130,0
20230912,154200,3512033105,4130,4130,4130,4130,0
20230912,154100,3512033105,4130,4130,4130,4130,0
20230912,154000,3512033105,4130,4130,4130,4130,9971
20230912,153900,3512033105,4130,4130,4130,4130,0
20230912,153800,3512033105,4130,4130,4130,4130,0
20230912,153700,3512033105,4130,4130,4130,4130,0
20230912,153600,3512033105,4130,4130,4130,4130,0
20230912,153500,3512033105,4130,4130,4130,4130,0
20230912,153400,3512033105,4130,4130,4130,4130,0
20230912,153300,3512033105,4130,4130,4130,4130,0
20230912,153200,3512033105,4130,4130,4130,4130,0
20230912,153100,3512033105,4130,4130,4130,4130,0
20230912,153000,3512033105,4130,4130,4130,4130,9971
20230912,152900,3470852875,4150,4150,4150,4150,0
20230912,152800,3470852875,4150,4150,4150,4150,0
20230912,152700,3470852875,4150,4150,4150,4150,0
20230912,152600,3470852875,4150,4150,4150,4150,0
20230912,152500,3470852875,4150,4150,4150,4150,0
20230912,152400,3470852875,4150,4150,4150,4150,0
20230912,152300,3470852875,4150,4150,4150,4150,0
20230912,152200,3470852875,4150,4150,4150,4150,0
20230912,152100,3470852875,4150,4150,4150,4150,0
20230912,152000,3470852875,4150,4150,4150,4150,0
20230912,151900,3470852875,4150,4150,4150,4150,1
20230912,151800,3470848725,4160,4160,4160,4160,0
20230912,151700,3470848725,4160,4160,4160,4160,0
20230912,151600,3470848725,4160,4160,4160,4160,6
20230912,151500,3470823765,4160,4125,4160,4125,4
20230912,151400,3470807230,4125,4135,4135,4125,510
20230912,151300,3468700885,4160,4160,4160,4160,0
20230912,151200,3468700885,4160,4160,4160,4160,0
20230912,151100,3468700885,4160,4160,4160,4160,1
20230912,151000,3468696725,4135,4135,4135,4135,629
20230912,150900,3466095810,4130,4130,4130,4130,1
20230912,150800,3466091680,4130,4140,4140,4130,128
20230912,150700,3465561775,4140,4135,4140,4130,2400
20230912,150600,3455648510,4140,4135,4140,4135,19
20230912,150500,3455569920,4135,4140,4140,4135,135
20230912,150400,3455011300,4135,4135,4140,4130,2003
20230912,150300,3446729155,4140,4150,4150,4140,110
20230912,150200,3446272755,4150,4150,4150,4150,140
20230912,150100,3445691755,4150,4170,4170,4150,2145
20230912,150000,3436789680,4155,4160,4160,4155,900
20230912,145900,3433049965,4170,4165,4170,4160,124
20230912,145800,3432534015,4160,4160,4160,4160,0
20230912,145700,3432534015,4160,4165,4170,4160,237
20230912,145600,3431546925,4170,4165,4170,4165,168
20230912,145500,3430847155,4165,4165,4165,4160,1684
20230912,145400,3423838295,4180,4175,4180,4165,263
20230912,145300,3422741875,4165,4150,4165,4150,564
20230912,145200,3420394225,4155,4150,4155,4150,724
20230912,145100,3417389210,4155,4150,4155,4140,2170
20230912,145000,3408397365,4145,4145,4145,4140,56
20230912,144900,3408165255,4145,4140,4145,4140,254
20230912,144800,3407112695,4140,4135,4140,4135,16
20230912,144700,3407046485,4140,4140,4140,4135,136
20230912,144600,3406483620,4135,4150,4150,4135,23
20230912,144500,3406388500,4135,4135,4135,4135,914
20230912,144400,3402609110,4130,4130,4130,4130,1
20230912,144300,3402604980,4130,4130,4135,4130,821
20230912,144200,3399214245,4135,4135,4135,4135,556
20230912,144100,3396915185,4140,4135,4140,4135,40
20230912,144000,3396749685,4145,4130,4145,4130,387
20230912,143900,3395147580,4125,4125,4125,4125,2
20230912,143800,3395139330,4125,4125,4125,4125,187
20230912,143700,3394367955,4130,4125,4130,4125,96
20230912,143600,3393971940,4125,4125,4125,4125,10
20230912,143500,3393930690,4125,4125,4125,4125,0
20230912,143400,3393930690,4125,4125,4125,4125,1
20230912,143300,3393926565,4125,4115,4125,4115,113
20230912,143200,3393461470,4115,4115,4115,4115,20
20230912,143100,3393379170,4125,4125,4125,4125,1
20230912,143000,3393375045,4115,4120,4120,4115,684
20230912,142900,3390557285,4125,4125,4125,4125,0
20230912,142800,3390557285,4125,4115,4125,4115,8
20230912,142700,3390524355,4115,4115,4115,4115,44
20230912,142600,3390343295,4130,4115,4150,4115,163
20230912,142500,3389671865,4115,4115,4115,4115,2031
20230912,142400,3381314300,4120,4120,4120,4115,309
20230912,142300,3380041850,4125,4120,4125,4120,517
20230912,142200,3377911775,4120,4130,4130,4120,404
20230912,142100,3376244325,4130,4130,4130,4130,8
20230912,142000,3376211285,4140,4140,4140,4140,158
20230912,141900,3375557165,4130,4130,4130,4130,72
20230912,141800,3375259805,4130,4135,4135,4130,435
20230912,141700,3373463135,4130,4130,4130,4130,0
20230912,141600,3373463135,4130,4125,4130,4125,39
20230912,141500,3373302095,4130,4135,4140,4130,126
20230912,141400,3372781470,4130,4130,4130,4130,56
20230912,141300,3372550190,4130,4125,4130,4125,433
20230912,141200,3370763955,4115,4120,4120,4115,44
20230912,141100,3370582845,4130,4125,4130,4125,20
20230912,141000,3370500300,4120,4115,4120,4115,911
20230912,140900,3366750330,4110,4115,4115,4110,397
20230912,140800,3365118345,4120,4120,4120,4120,12
20230912,140700,3365068905,4120,4120,4125,4120,264
20230912,140600,3363981175,4120,4105,4120,4105,140
20230912,140500,3363405645,4105,4105,4110,4105,153
20230912,140400,3362777545,4115,4105,4115,4105,204
20230912,140300,3361939750,4105,4095,4105,4090,2870
20230912,140200,3350176240,4095,4100,4105,4090,1584
20230912,140100,3343684580,4100,4095,4100,4095,387
20230912,140000,3342098990,4095,4085,4095,4085,2093
20230912,135900,3333538645,4090,4095,4095,4090,2667
20230912,135800,3322630580,4100,4090,4100,4085,2636
20230912,135700,3311840815,4095,4095,4100,4090,867
20230912,135600,3308287825,4100,4090,4110,4085,1720
20230912,135500,3301254085,4085,4110,4125,4085,5053
20230912,135400,3280540410,4110,4115,4115,4110,2471
20230912,135300,3270378280,4120,4125,4125,4120,11
20230912,135200,3270332955,4115,4125,4125,4115,769
20230912,135100,3267164065,4125,4085,4125,4070,394
20230912,135000,3265554950,4100,4140,4140,4090,18285
20230912,134900,3190318440,4135,4140,4140,4135,525
20230912,134800,3188146895,4145,4140,4150,4140,137
20230912,134700,3187578565,4140,4145,4155,4140,295
20230912,134600,3186356975,4145,4145,4145,4145,26
20230912,134500,3186249205,4150,4155,4155,4145,43
20230912,134400,3186070700,4155,4155,4155,4155,1
20230912,134300,3186066545,4155,4155,4155,4155,1
20230912,134200,3186062390,4160,4160,4160,4160,16
20230912,134100,3185995830,4160,4135,4160,4130,1461
20230912,134000,3179956865,4140,4165,4170,4140,16395
20230912,133900,3111927420,4175,4165,4175,4165,1601
20230912,133800,3105259245,4165,4170,4170,4165,2800
20230912,133700,3093596240,4170,4170,4170,4165,1706
20230912,133600,3086486405,4170,4175,4175,4170,1500
20230912,133500,3080231235,4175,4180,4180,4175,176
20230912,133400,3079496135,4190,4185,4190,4185,3
20230912,133300,3079483575,4180,4180,4180,4180,115
20230912,133200,3079002875,4190,4185,4190,4185,3
20230912,133100,3078990315,4185,4185,4185,4185,20
20230912,133000,3078906615,4185,4185,4185,4185,0
20230912,132900,3078906615,4185,4185,4185,4185,11
20230912,132800,3078860580,4175,4175,4175,4175,1
20230912,132700,3078856405,4175,4180,4180,4175,20
20230912,132600,3078772850,4185,4185,4185,4185,10
20230912,132500,3078731000,4185,4185,4185,4185,238
20230912,132400,3077734970,4170,4185,4185,4170,3462
20230912,132300,3063281995,4190,4185,4190,4185,215
20230912,132200,3062382210,4185,4185,4185,4185,43
20230912,132100,3062202255,4190,4185,4190,4180,1082
20230912,132000,3057674235,4190,4190,4190,4185,114
20230912,131900,3057196580,4190,4190,4190,4190,20
20230912,131800,3057112780,4190,4190,4190,4185,8
20230912,131700,3057079280,4185,4185,4185,4185,15
20230912,131600,3057016505,4190,4195,4195,4190,102
20230912,131500,3056589075,4195,4185,4195,4185,310
20230912,131400,3055288680,4180,4180,4180,4180,0
20230912,131300,3055288680,4180,4180,4180,4180,2
20230912,131200,3055280320,4185,4180,4185,4180,40
20230912,131100,3055113020,4180,4190,4190,4180,27
20230912,131000,3055000150,4175,4185,4185,4170,1741
20230912,130900,3047729295,4180,4195,4195,4180,246
20230912,130800,3046701000,4180,4180,4180,4180,454
20230912,130700,3044803280,4185,4195,4195,4185,2709
20230912,130600,3033463705,4195,4195,4195,4195,0
20230912,130500,3033463705,4195,4195,4195,4195,0
20230912,130400,3033463705,4195,4195,4195,4195,0
20230912,130300,3033463705,4195,4195,4195,4195,0
20230912,130200,3033463705,4195,4195,4195,4190,553
20230912,130100,3031146625,4195,4195,4195,4195,209
20230912,130000,3030269870,4200,4200,4200,4200,2
20230912,125900,3030261470,4200,4195,4200,4195,18
20230912,125800,3030185955,4200,4200,4200,4200,0
20230912,125700,3030185955,4200,4200,4200,4200,1
20230912,125600,3030181755,4195,4195,4195,4195,2
20230912,125500,3030173365,4195,4195,4195,4195,1
20230912,125400,3030169170,4195,4195,4195,4195,10
20230912,125300,3030127220,4195,4195,4195,4195,29
20230912,125200,3030005565,4195,4195,4195,4195,0
20230912,125100,3030005565,4195,4195,4195,4195,0
20230912,125000,3030005565,4195,4195,4195,4195,2
20230912,124900,3029997175,4195,4195,4195,4195,0
20230912,124800,3029997175,4195,4195,4195,4195,0
20230912,124700,3029997175,4195,4195,4195,4195,41
20230912,124600,3029825180,4195,4195,4195,4195,15
20230912,124500,3029762255,4200,4195,4200,4190,496
20230912,124400,3027683465,4195,4195,4195,4195,711
20230912,124300,3024700820,4200,4195,4200,4195,241
20230912,124200,3023689775,4195,4195,4195,4195,143
20230912,124100,3023089890,4195,4195,4195,4195,30
20230912,124000,3022964040,4200,4200,4200,4200,0
20230912,123900,3022964040,4200,4200,4200,4200,20
20230912,123800,3022880040,4200,4200,4200,4200,10
20230912,123700,3022838040,4200,4200,4200,4200,25
20230912,123600,3022733040,4205,4200,4205,4200,28
20230912,123500,3022615435,4195,4195,4195,4195,4
20230912,123400,3022598655,4195,4195,4195,4195,30
20230912,123300,3022472805,4190,4190,4190,4190,0
20230912,123200,3022472805,4190,4190,4190,4190,138
20230912,123100,3021894585,4195,4195,4195,4195,10
20230912,123000,3021852635,4190,4195,4195,4190,762
20230912,122900,3018659530,4195,4195,4195,4195,0
20230912,122800,3018659530,4195,4195,4195,4195,110
20230912,122700,3018198080,4195,4195,4195,4195,70
20230912,122600,3017904430,4190,4190,4190,4190,491
20230912,122500,3015847140,4185,4185,4185,4185,0
20230912,122400,3015847140,4185,4185,4185,4185,1170
20230912,122300,3010950690,4185,4185,4185,4185,374
20230912,122200,3009385500,4190,4200,4200,4190,4
20230912,122100,3009368715,4185,4190,4195,4185,1152
20230912,122000,3004539375,4190,4190,4190,4190,356
20230912,121900,3003047735,4210,4210,4210,4210,0
20230912,121800,3003047735,4210,4210,4210,4210,0
20230912,121700,3003047735,4210,4210,4210,4210,0
20230912,121600,3003047735,4210,4210,4210,4210,0
20230912,121500,3003047735,4210,4210,4210,4210,1
20230912,121400,3003043525,4185,4185,4185,4185,9
20230912,121300,3003005860,4180,4190,4215,4180,2105
20230912,121200,2994196115,4190,4200,4200,4190,420
20230912,121100,2992434160,4200,4200,4200,4200,399
20230912,121000,2990758360,4220,4220,4220,4220,0
20230912,120900,2990758360,4220,4220,4220,4220,0
20230912,120800,2990758360,4220,4220,4220,4220,0
20230912,120700,2990758360,4220,4220,4220,4220,1
20230912,120600,2990754140,4200,4215,4215,4200,10750
20230912,120500,2945584735,4220,4220,4220,4220,0
20230912,120400,2945584735,4220,4220,4220,4220,150
20230912,120300,2944951735,4225,4225,4225,4225,109
20230912,120200,2944491210,4225,4225,4225,4225,0
20230912,120100,2944491210,4225,4225,4225,4225,906
20230912,120000,2940663360,4250,4250,4250,4250,0
20230912,115900,2940663360,4250,4220,4250,4220,394
20230912,115800,2939000650,4225,4230,4230,4225,18
20230912,115700,2938924520,4235,4235,4240,4235,4
20230912,115600,2938907575,4230,4230,4230,4230,0
20230912,115500,2938907575,4230,4225,4230,4225,173
20230912,115400,2938175790,4235,4235,4235,4235,2
20230912,115300,2938167320,4245,4245,4250,4245,395
20230912,115200,2936490540,4240,4240,4240,4240,2
20230912,115100,2936482060,4235,4240,4240,4230,12
20230912,115000,2936431200,4235,4235,4235,4235,1
20230912,114900,2936426965,4245,4225,4245,4225,5
20230912,114800,2936405820,4225,4225,4225,4225,1
20230912,114700,2936401595,4245,4245,4245,4245,0
20230912,114600,2936401595,4245,4245,4245,4245,1
20230912,114500,2936397350,4240,4240,4240,4230,4940
20230912,114400,2915452000,4245,4245,4245,4245,1
20230912,114300,2915447755,4245,4240,4245,4240,11
20230912,114200,2915401110,4240,4240,4240,4240,0
20230912,114100,2915401110,4240,4240,4240,4240,6
20230912,114000,2915375670,4230,4230,4230,4230,742
20230912,113900,2912237010,4230,4210,4230,4210,61
20230912,113800,2911980180,4205,4205,4205,4205,0
20230912,113700,2911980180,4205,4230,4230,4205,2246
20230912,113600,2902516085,4230,4230,4230,4230,5
20230912,113500,2902494935,4230,4230,4230,4225,22
20230912,113400,2902401880,4230,4225,4230,4225,580
20230912,113300,2899949820,4225,4230,4230,4225,101
20230912,113200,2899523090,4230,4230,4230,4230,18
20230912,113100,2899446950,4230,4230,4230,4230,1
20230912,113000,2899442720,4230,4230,4230,4230,3
20230912,112900,2899430030,4230,4225,4230,4225,32
20230912,112800,2899294820,4230,4235,4235,4225,207
20230912,112700,2898419485,4230,4235,4235,4230,45
20230912,112600,2898229085,4235,4235,4235,4235,1
20230912,112500,2898224850,4235,4235,4235,4235,62
20230912,112400,2897962280,4235,4230,4235,4230,15
20230912,112300,2897898760,4235,4240,4240,4230,333
20230912,112200,2896488675,4240,4245,4245,4240,209
20230912,112100,2895601605,4240,4240,4240,4235,65
20230912,112000,2895326250,4245,4245,4245,4245,0
20230912,111900,2895326250,4245,4250,4250,4245,2
20230912,111800,2895317755,4240,4245,4245,4240,52
20230912,111700,2895097265,4250,4250,4250,4250,0
20230912,111600,2895097265,4250,4255,4255,4250,382
20230912,111500,2893471865,4260,4260,4265,4260,2389
20230912,111400,2883289800,4255,4255,4255,4255,145
20230912,111300,2882672825,4255,4260,4260,4255,360
20230912,111200,2881140515,4270,4270,4270,4270,0
20230912,111100,2881140515,4270,4260,4275,4260,6855
20230912,111000,2851872415,4260,4225,4260,4225,7915
20230912,110900,2818333460,4220,4220,4220,4220,7
20230912,110800,2818303920,4220,4220,4220,4220,0
20230912,110700,2818303920,4220,4220,4220,4220,612
20230912,110600,2815721280,4210,4210,4210,4210,1472
20230912,110500,2809524160,4220,4220,4220,4220,0
20230912,110400,2809524160,4220,4220,4220,4220,191
20230912,110300,2808718140,4220,4220,4225,4220,540
20230912,110200,2806439335,4210,4210,4210,4210,0
20230912,110100,2806439335,4210,4210,4210,4210,0
20230912,110000,2806439335,4210,4205,4210,4205,510
20230912,105900,2804292285,4205,4205,4205,4205,178
20230912,105800,2803543795,4210,4210,4210,4210,2013
20230912,105700,2795069065,4220,4220,4220,4220,0
20230912,105600,2795069065,4220,4220,4220,4220,0
20230912,105500,2795069065,4220,4225,4225,4220,1576
20230912,105400,2788413430,4225,4210,4225,4210,1588
20230912,105300,2781714540,4210,4210,4215,4210,16145
20230912,105200,2713679065,4210,4210,4210,4210,6
20230912,105100,2713653805,4205,4205,4205,4205,118
20230912,105000,2713157615,4205,4205,4205,4205,0
20230912,104900,2713157615,4205,4205,4205,4205,437
20230912,104800,2711320030,4210,4195,4210,4185,979
20230912,104700,2707216325,4185,4185,4185,4185,0
20230912,104600,2707216325,4185,4210,4210,4185,1812
20230912,104500,2699626020,4210,4205,4210,4205,301
20230912,104400,2698360310,4210,4210,4210,4210,1
20230912,104300,2698356100,4205,4200,4205,4200,119
20230912,104200,2697856295,4200,4200,4210,4200,1229
20230912,104100,2692684995,4200,4200,4210,4195,257
20230912,104000,2691605600,4200,4200,4200,4200,1
20230912,103900,2691601400,4210,4205,4210,4205,710
20230912,103800,2688612580,4200,4200,4200,4200,6
20230912,103700,2688587380,4200,4200,4205,4200,60
20230912,103600,2688335280,4205,4200,4205,4200,23
20230912,103500,2688238575,4190,4205,4205,4190,1090
20230912,103400,2683665020,4200,4200,4200,4200,0
20230912,103300,2683665020,4200,4205,4205,4200,265
20230912,103200,2682550735,4205,4205,4205,4200,147
20230912,103100,2681933270,4205,4205,4205,4205,0
20230912,103000,2681933270,4205,4190,4205,4190,19
20230912,102900,2681853635,4185,4200,4200,4185,2001
20230912,102800,2673463945,4195,4205,4205,4195,374
20230912,102700,2671894375,4200,4200,4205,4200,8
20230912,102600,2671860750,4200,4200,4200,4200,1
20230912,102500,2671856550,4200,4200,4200,4200,1
20230912,102400,2671852350,4205,4205,4205,4205,50
20230912,102300,2671642100,4205,4205,4205,4205,425
20230912,102200,2669854975,4205,4205,4205,4205,36
20230912,102100,2669703595,4205,4200,4205,4200,328
20230912,102000,2668324370,4200,4190,4205,4190,96
20230912,101900,2667921900,4190,4190,4190,4190,5
20230912,101800,2667900950,4200,4200,4200,4200,0
20230912,101700,2667900950,4200,4200,4200,4185,1390
20230912,101600,2662081725,4205,4205,4205,4205,237
20230912,101500,2661085140,4210,4210,4210,4210,1
20230912,101400,2661080930,4190,4195,4200,4190,4132
20230912,101300,2643758195,4200,4205,4205,4200,131
20230912,101200,2643207650,4205,4205,4205,4200,564
20230912,101100,2640838725,4205,4210,4210,4205,257
20230912,101000,2639756925,4210,4210,4210,4210,8
20230912,100900,2639723245,4210,4210,4215,4210,61
20230912,100800,2639466430,4205,4210,4215,4205,281
20230912,100700,2638283515,4215,4215,4215,4215,0
20230912,100600,2638283515,4215,4210,4215,4210,623
20230912,100500,2635660430,4210,4215,4215,4210,601
20230912,100400,2633130215,4215,4215,4215,4210,130
20230912,100300,2632582315,4215,4200,4215,4200,273
20230912,100200,2631434430,4200,4195,4200,4195,247
20230912,100100,2630398205,4190,4195,4195,4190,82
20230912,100000,2630054220,4195,4195,4195,4195,193
20230912,095900,2629244585,4195,4195,4195,4185,1401
20230912,095800,2623374785,4195,4190,4195,4190,1591
20230912,095700,2616708430,4190,4190,4190,4190,511
20230912,095600,2614567340,4190,4190,4195,4185,1888
20230912,095500,2606660605,4190,4185,4190,4185,601
20230912,095400,2604145415,4185,4190,4190,4175,7079
20230912,095300,2574573130,4195,4195,4195,4195,149
20230912,095200,2573948075,4185,4210,4210,4180,3186
20230912,095100,2560609900,4205,4205,4205,4205,294
20230912,095000,2559373630,4200,4185,4200,4180,5706
20230912,094900,2535461570,4180,4185,4190,4180,2603
20230912,094800,2524577565,4190,4200,4200,4190,437
20230912,094700,2522745635,4205,4175,4205,4175,302
20230912,094600,2521482785,4165,4190,4205,4165,21389
20230912,094500,2432085175,4195,4195,4195,4195,2116
20230912,094400,2423208555,4225,4220,4225,4195,1598
20230912,094300,2416501670,4200,4215,4215,4200,5770
20230912,094200,2392245665,4215,4240,4250,4215,5865
20230912,094100,2367460930,4250,4255,4255,4240,56
20230912,094000,2367223075,4250,4260,4260,4250,780
20230912,093900,2363903665,4260,4285,4295,4260,1303
20230912,093800,2358320245,4290,4280,4295,4255,1771
20230912,093700,2350744230,4280,4285,4285,4260,1308
20230912,093600,2345156850,4285,4260,4285,4245,3365
20230912,093500,2330798565,4260,4260,4260,4230,1517
20230912,093400,2324341375,4250,4235,4250,4230,2064
20230912,093300,2315590160,4230,4235,4235,4230,465
20230912,093200,2313620890,4245,4230,4255,4215,5724
20230912,093100,2289332515,4225,4220,4225,4205,2824
20230912,093000,2277440345,4225,4220,4225,4220,1652
20230912,092900,2270468480,4225,4225,4225,4220,422
20230912,092800,2268685535,4230,4215,4230,4215,1545
20230912,092700,2262159480,4215,4210,4220,4210,814
20230912,092600,2258724450,4215,4205,4215,4205,876
20230912,092500,2255037305,4210,4205,4210,4200,860
20230912,092400,2251424685,4200,4205,4205,4195,4557
20230912,092300,2232278370,4205,4225,4225,4205,3053
20230912,092200,2219416850,4225,4210,4225,4210,597
20230912,092100,2216897805,4210,4200,4225,4195,5000
20230912,092000,2195865465,4200,4220,4225,4200,5936
20230912,091900,2170852455,4225,4210,4235,4200,2357
20230912,091800,2160916525,4210,4200,4215,4200,6606
20230912,091700,2133139985,4205,4205,4215,4185,21244
20230912,091600,2043872275,4205,4155,4205,4150,27228
20230912,091500,1930149930,4150,4380,4470,4145,182195
20230912,091400,1147562975,4350,4360,4390,4350,2014
20230912,091300,1138777595,4375,4360,4375,4345,13372
20230912,091200,1080594925,4360,4360,4390,4360,481
20230912,091100,1078497255,4360,4380,4410,4355,1901
20230912,091000,1070174650,4380,4400,4410,4350,11160
20230912,090900,1021366270,4400,4395,4420,4390,4017
20230912,090800,1003645550,4410,4410,4410,4380,2156
20230912,090700,994155010,4410,4405,4410,4370,3213
20230912,090600,980020065,4410,4410,4425,4365,9549
20230912,090500,938082875,4410,4390,4420,4370,21395
20230912,090400,844280525,4390,4405,4425,4390,6016
20230912,090300,817790675,4425,4430,4435,4375,15793
20230912,090200,748128575,4405,4375,4465,4360,35475
20230912,090100,591627565,4400,4540,4540,4335,50306
20230912,090000,368945975,4540,4500,4545,4430,82178