stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230922,184200,264998555,3975,3975,3975,3975,1698
20230922,184100,264998555,3975,3975,3975,3975,0
20230922,184000,264998555,3975,3975,3975,3975,0
20230922,183900,264998555,3975,3975,3975,3975,0
20230922,183800,264998555,3975,3975,3975,3975,0
20230922,183700,264998555,3975,3975,3975,3975,0
20230922,183600,264998555,3975,3975,3975,3975,0
20230922,183500,264998555,3975,3975,3975,3975,0
20230922,183400,264998555,3975,3975,3975,3975,0
20230922,183300,264998555,3975,3975,3975,3975,0
20230922,183200,264998555,3975,3975,3975,3975,0
20230922,183100,264998555,3975,3975,3975,3975,0
20230922,183000,264998555,3975,3975,3975,3975,0
20230922,182900,264998555,3975,3975,3975,3975,0
20230922,182800,264998555,3975,3975,3975,3975,0
20230922,182700,264998555,3975,3975,3975,3975,0
20230922,182600,264998555,3975,3975,3975,3975,0
20230922,182500,264998555,3975,3975,3975,3975,0
20230922,182400,264998555,3975,3975,3975,3975,0
20230922,182300,264998555,3975,3975,3975,3975,0
20230922,182200,264998555,3975,3975,3975,3975,0
20230922,182100,264998555,3975,3975,3975,3975,0
20230922,182000,264998555,3975,3975,3975,3975,0
20230922,181900,264998555,3975,3975,3975,3975,0
20230922,181800,264998555,3975,3975,3975,3975,0
20230922,181700,264998555,3975,3975,3975,3975,0
20230922,181600,264998555,3975,3975,3975,3975,0
20230922,181500,264998555,3975,3975,3975,3975,0
20230922,181400,264998555,3975,3975,3975,3975,0
20230922,181300,264998555,3975,3975,3975,3975,0
20230922,181200,264998555,3975,3975,3975,3975,1698
20230922,181100,264998555,3975,3975,3975,3975,0
20230922,181000,264998555,3975,3975,3975,3975,0
20230922,180900,264998555,3975,3975,3975,3975,0
20230922,180800,264998555,3975,3975,3975,3975,0
20230922,180700,264998555,3975,3975,3975,3975,0
20230922,180600,264998555,3975,3975,3975,3975,0
20230922,180500,264998555,3975,3975,3975,3975,0
20230922,180400,264998555,3975,3975,3975,3975,0
20230922,180300,264998555,3975,3975,3975,3975,0
20230922,180200,264998555,3975,3975,3975,3975,0
20230922,180100,264998555,3975,3975,3975,3975,0
20230922,180000,264998555,3975,3975,3975,3975,0
20230922,175900,264998555,3975,3975,3975,3975,0
20230922,175800,264998555,3975,3975,3975,3975,0
20230922,175700,264998555,3975,3975,3975,3975,0
20230922,175600,264998555,3975,3975,3975,3975,0
20230922,175500,264998555,3975,3975,3975,3975,0
20230922,175400,264998555,3975,3975,3975,3975,0
20230922,175300,264998555,3975,3975,3975,3975,0
20230922,175200,264998555,3975,3975,3975,3975,0
20230922,175100,264998555,3975,3975,3975,3975,0
20230922,175000,264998555,3975,3975,3975,3975,0
20230922,174900,264998555,3975,3975,3975,3975,0
20230922,174800,264998555,3975,3975,3975,3975,0
20230922,174700,264998555,3975,3975,3975,3975,0
20230922,174600,264998555,3975,3975,3975,3975,0
20230922,174500,264998555,3975,3975,3975,3975,0
20230922,174400,264998555,3975,3975,3975,3975,0
20230922,174300,264998555,3975,3975,3975,3975,0
20230922,174200,264998555,3975,3975,3975,3975,1698
20230922,174100,264998555,3975,3975,3975,3975,0
20230922,174000,264998555,3975,3975,3975,3975,0
20230922,173900,264998555,3975,3975,3975,3975,0
20230922,173800,264998555,3975,3975,3975,3975,0
20230922,173700,264998555,3975,3975,3975,3975,0
20230922,173600,264998555,3975,3975,3975,3975,0
20230922,173500,264998555,3975,3975,3975,3975,0
20230922,173400,264998555,3975,3975,3975,3975,0
20230922,173300,264998555,3975,3975,3975,3975,0
20230922,173200,264998555,3975,3975,3975,3975,0
20230922,173100,264998555,3975,3975,3975,3975,0
20230922,173000,264998555,3975,3975,3975,3975,0
20230922,172900,264998555,3975,3975,3975,3975,0
20230922,172800,264998555,3975,3975,3975,3975,0
20230922,172700,264998555,3975,3975,3975,3975,0
20230922,172600,264998555,3975,3975,3975,3975,0
20230922,172500,264998555,3975,3975,3975,3975,0
20230922,172400,264998555,3975,3975,3975,3975,0
20230922,172300,264998555,3975,3975,3975,3975,0
20230922,172200,264998555,3975,3975,3975,3975,0
20230922,172100,264998555,3975,3975,3975,3975,0
20230922,172000,264998555,3975,3975,3975,3975,0
20230922,171900,264998555,3975,3975,3975,3975,0
20230922,171800,264998555,3975,3975,3975,3975,0
20230922,171700,264998555,3975,3975,3975,3975,0
20230922,171600,264998555,3975,3975,3975,3975,0
20230922,171500,264998555,3975,3975,3975,3975,0
20230922,171400,264998555,3975,3975,3975,3975,0
20230922,171300,264998555,3975,3975,3975,3975,0
20230922,171200,264998555,3975,3975,3975,3975,1698
20230922,171100,264998555,3975,3975,3975,3975,0
20230922,171000,264998555,3975,3975,3975,3975,0
20230922,170900,264998555,3975,3975,3975,3975,0
20230922,170800,264998555,3975,3975,3975,3975,0
20230922,170700,264998555,3975,3975,3975,3975,0
20230922,170600,264998555,3975,3975,3975,3975,0
20230922,170500,264998555,3975,3975,3975,3975,0
20230922,170400,264998555,3975,3975,3975,3975,0
20230922,170300,264998555,3975,3975,3975,3975,0
20230922,170200,264998555,3975,3975,3975,3975,0
20230922,170100,264998555,3975,3975,3975,3975,0
20230922,170000,264998555,3975,3975,3975,3975,0
20230922,165900,264998555,3975,3975,3975,3975,0
20230922,165800,264998555,3975,3975,3975,3975,0
20230922,165700,264998555,3975,3975,3975,3975,0
20230922,165600,264998555,3975,3975,3975,3975,0
20230922,165500,264998555,3975,3975,3975,3975,0
20230922,165400,264998555,3975,3975,3975,3975,0
20230922,165300,264998555,3975,3975,3975,3975,0
20230922,165200,264998555,3975,3975,3975,3975,0
20230922,165100,264998555,3975,3975,3975,3975,0
20230922,165000,264998555,3975,3975,3975,3975,0
20230922,164900,264998555,3975,3975,3975,3975,0
20230922,164800,264998555,3975,3975,3975,3975,0
20230922,164700,264998555,3975,3975,3975,3975,0
20230922,164600,264998555,3975,3975,3975,3975,0
20230922,164500,264998555,3975,3975,3975,3975,0
20230922,164400,264998555,3975,3975,3975,3975,0
20230922,164300,264998555,3975,3975,3975,3975,0
20230922,164200,264998555,3975,3975,3975,3975,1698
20230922,164100,264998555,3975,3975,3975,3975,0
20230922,164000,264998555,3975,3975,3975,3975,0
20230922,163900,264998555,3975,3975,3975,3975,0
20230922,163800,264998555,3975,3975,3975,3975,0
20230922,163700,264998555,3975,3975,3975,3975,0
20230922,163600,264998555,3975,3975,3975,3975,0
20230922,163500,264998555,3975,3975,3975,3975,0
20230922,163400,264998555,3975,3975,3975,3975,0
20230922,163300,264998555,3975,3975,3975,3975,0
20230922,163200,264998555,3975,3975,3975,3975,0
20230922,163100,264998555,3975,3975,3975,3975,0
20230922,163000,264998555,3975,3975,3975,3975,0
20230922,162900,264998555,3975,3975,3975,3975,0
20230922,162800,264998555,3975,3975,3975,3975,0
20230922,162700,264998555,3975,3975,3975,3975,0
20230922,162600,264998555,3975,3975,3975,3975,0
20230922,162500,264998555,3975,3975,3975,3975,0
20230922,162400,264998555,3975,3975,3975,3975,0
20230922,162300,264998555,3975,3975,3975,3975,0
20230922,162200,264998555,3975,3975,3975,3975,0
20230922,162100,264998555,3975,3975,3975,3975,0
20230922,162000,264998555,3975,3975,3975,3975,0
20230922,161900,264998555,3975,3975,3975,3975,0
20230922,161800,264998555,3975,3975,3975,3975,0
20230922,161700,264998555,3975,3975,3975,3975,0
20230922,161600,264998555,3975,3975,3975,3975,0
20230922,161500,264998555,3975,3975,3975,3975,0
20230922,161400,264998555,3975,3975,3975,3975,0
20230922,161300,264998555,3975,3975,3975,3975,0
20230922,161200,264998555,3975,3975,3975,3975,1698
20230922,161100,264998555,3975,3975,3975,3975,0
20230922,161000,264998555,3975,3975,3975,3975,0
20230922,160900,264998555,3975,3975,3975,3975,0
20230922,160800,264998555,3975,3975,3975,3975,0
20230922,160700,264998555,3975,3975,3975,3975,0
20230922,160600,264998555,3975,3975,3975,3975,0
20230922,160500,264998555,3975,3975,3975,3975,0
20230922,160400,264998555,3975,3975,3975,3975,0
20230922,160300,264998555,3975,3975,3975,3975,0
20230922,160200,264998555,3975,3975,3975,3975,0
20230922,160100,264998555,3975,3975,3975,3975,0
20230922,160000,264998555,3975,3975,3975,3975,0
20230922,155900,264998555,3975,3975,3975,3975,0
20230922,155800,264998555,3975,3975,3975,3975,0
20230922,155700,264998555,3975,3975,3975,3975,0
20230922,155600,264998555,3975,3975,3975,3975,0
20230922,155500,264998555,3975,3975,3975,3975,0
20230922,155400,264998555,3975,3975,3975,3975,0
20230922,155300,264998555,3975,3975,3975,3975,0
20230922,155200,264998555,3975,3975,3975,3975,0
20230922,155100,264998555,3975,3975,3975,3975,0
20230922,155000,264998555,3975,3975,3975,3975,0
20230922,154900,264998555,3975,3975,3975,3975,0
20230922,154800,264998555,3975,3975,3975,3975,0
20230922,154700,264998555,3975,3975,3975,3975,0
20230922,154600,264998555,3975,3975,3975,3975,0
20230922,154500,264998555,3975,3975,3975,3975,0
20230922,154400,264998555,3975,3975,3975,3975,0
20230922,154300,264998555,3975,3975,3975,3975,0
20230922,154200,264998555,3975,3975,3975,3975,1698
20230922,154100,264998555,3975,3975,3975,3975,0
20230922,154000,264998555,3975,3975,3975,3975,0
20230922,153900,264998555,3975,3975,3975,3975,0
20230922,153800,264998555,3975,3975,3975,3975,0
20230922,153700,264998555,3975,3975,3975,3975,0
20230922,153600,264998555,3975,3975,3975,3975,0
20230922,153500,264998555,3975,3975,3975,3975,0
20230922,153400,264998555,3975,3975,3975,3975,0
20230922,153300,264998555,3975,3975,3975,3975,0
20230922,153200,264998555,3975,3975,3975,3975,0
20230922,153100,264998555,3975,3975,3975,3975,0
20230922,153000,264998555,3975,3975,3975,3975,1698
20230922,152900,258249005,3970,3970,3970,3970,0
20230922,152800,258249005,3970,3970,3970,3970,0
20230922,152700,258249005,3970,3970,3970,3970,0
20230922,152600,258249005,3970,3970,3970,3970,0
20230922,152500,258249005,3970,3970,3970,3970,0
20230922,152400,258249005,3970,3970,3970,3970,0
20230922,152300,258249005,3970,3970,3970,3970,0
20230922,152200,258249005,3970,3970,3970,3970,0
20230922,152100,258249005,3970,3970,3970,3970,0
20230922,152000,258249005,3970,3970,3970,3970,0
20230922,151900,258249005,3970,3970,3970,3970,1
20230922,151800,258245035,3955,3955,3955,3955,679
20230922,151700,255559590,3955,3955,3955,3955,123
20230922,151600,255073125,3955,3955,3955,3955,2
20230922,151500,255065215,3965,3965,3965,3965,0
20230922,151400,255065215,3965,3965,3965,3965,1
20230922,151300,255061250,3955,3955,3955,3955,0
20230922,151200,255061250,3955,3955,3955,3955,0
20230922,151100,255061250,3955,3955,3955,3955,22
20230922,151000,254974240,3970,3970,3970,3970,0
20230922,150900,254974240,3970,3970,3970,3970,10
20230922,150800,254934540,3970,3970,3970,3970,0
20230922,150700,254934540,3970,3970,3970,3970,0
20230922,150600,254934540,3970,3970,3970,3970,0
20230922,150500,254934540,3970,3970,3970,3970,0
20230922,150400,254934540,3970,3970,3970,3970,0
20230922,150300,254934540,3970,3970,3970,3970,125
20230922,150200,254438290,3970,3970,3970,3970,1
20230922,150100,254434320,3955,3955,3955,3955,400
20230922,150000,252852320,3955,3955,3955,3955,0
20230922,145900,252852320,3955,3955,3955,3955,0
20230922,145800,252852320,3955,3955,3955,3955,0
20230922,145700,252852320,3955,3955,3955,3955,0
20230922,145600,252852320,3955,3955,3955,3955,1
20230922,145500,252848365,3950,3950,3950,3950,0
20230922,145400,252848365,3950,3950,3950,3950,606
20230922,145300,250454665,3950,3945,3950,3945,399
20230922,145200,248879880,3950,3950,3950,3950,0
20230922,145100,248879880,3950,3950,3950,3950,0
20230922,145000,248879880,3950,3950,3950,3950,0
20230922,144900,248879880,3950,3950,3950,3950,1523
20230922,144800,242864030,3950,3950,3950,3950,0
20230922,144700,242864030,3950,3950,3950,3950,0
20230922,144600,242864030,3950,3950,3950,3950,0
20230922,144500,242864030,3950,3960,3960,3950,2567
20230922,144400,232714035,3960,3960,3960,3960,14
20230922,144300,232658595,3960,3960,3960,3960,38
20230922,144200,232508115,3970,3970,3970,3970,26
20230922,144100,232404895,3960,3960,3960,3960,12
20230922,144000,232357375,3960,3960,3960,3960,11
20230922,143900,232313815,3955,3955,3955,3955,2
20230922,143800,232305905,3960,3960,3960,3960,0
20230922,143700,232305905,3960,3960,3960,3960,7
20230922,143600,232278185,3960,3955,3960,3955,509
20230922,143500,230265045,3970,3960,3970,3960,201
20230922,143400,229469075,3960,3960,3960,3960,197
20230922,143300,228688955,3960,3960,3960,3960,0
20230922,143200,228688955,3960,3960,3960,3960,0
20230922,143100,228688955,3960,3960,3960,3960,0
20230922,143000,228688955,3960,3960,3960,3960,1
20230922,142900,228684995,3960,3960,3960,3960,0
20230922,142800,228684995,3960,3960,3960,3960,10
20230922,142700,228645395,3960,3970,3970,3960,656
20230922,142600,226041105,3960,3960,3960,3960,14
20230922,142500,225985665,3975,3975,3975,3975,0
20230922,142400,225985665,3975,3965,3975,3965,7
20230922,142300,225957900,3975,3975,3975,3975,0
20230922,142200,225957900,3975,3975,3975,3975,1
20230922,142100,225953925,3950,3950,3950,3950,0
20230922,142000,225953925,3950,3950,3950,3950,0
20230922,141900,225953925,3950,3950,3950,3950,0
20230922,141800,225953925,3950,3950,3950,3950,0
20230922,141700,225953925,3950,3950,3950,3950,0
20230922,141600,225953925,3950,3950,3950,3950,0
20230922,141500,225953925,3950,3950,3950,3950,390
20230922,141400,224413425,3950,3950,3950,3950,0
20230922,141300,224413425,3950,3950,3950,3950,0
20230922,141200,224413425,3950,3955,3955,3950,30
20230922,141100,224294815,3980,3970,3980,3970,268
20230922,141000,223229345,3960,3960,3960,3960,0
20230922,140900,223229345,3960,3960,3960,3960,226
20230922,140800,222334385,3960,3960,3960,3960,0
20230922,140700,222334385,3960,3960,3960,3960,0
20230922,140600,222334385,3960,3960,3960,3960,0
20230922,140500,222334385,3960,3960,3960,3960,59
20230922,140400,222100745,3960,3960,3960,3960,400
20230922,140300,220516745,3945,3945,3945,3945,811
20230922,140200,217317350,3945,3945,3945,3945,0
20230922,140100,217317350,3945,3945,3945,3945,1391
20230922,140000,211829855,3945,3950,3950,3945,2393
20230922,135900,202384190,3955,3955,3955,3950,1010
20230922,135800,198393665,3955,3955,3955,3955,301
20230922,135700,197203210,3960,3960,3960,3960,203
20230922,135600,196399330,3960,3960,3960,3960,0
20230922,135500,196399330,3960,3960,3960,3960,0
20230922,135400,196399330,3960,3960,3960,3960,0
20230922,135300,196399330,3960,3960,3960,3960,2
20230922,135200,196391410,3955,3955,3955,3955,0
20230922,135100,196391410,3955,3955,3955,3955,0
20230922,135000,196391410,3955,3955,3955,3955,0
20230922,134900,196391410,3955,3955,3955,3955,0
20230922,134800,196391410,3955,3955,3955,3955,61
20230922,134700,196150155,3955,3955,3955,3955,0
20230922,134600,196150155,3955,3955,3955,3955,0
20230922,134500,196150155,3955,3955,3955,3955,0
20230922,134400,196150155,3955,3960,3960,3955,770
20230922,134300,193103945,3960,3960,3960,3960,0
20230922,134200,193103945,3960,3960,3960,3960,0
20230922,134100,193103945,3960,3960,3960,3960,0
20230922,134000,193103945,3960,3960,3960,3960,58
20230922,133900,192874265,3960,3960,3960,3960,255
20230922,133800,191864465,3970,3970,3970,3970,0
20230922,133700,191864465,3970,3955,3970,3955,3
20230922,133600,191852585,3970,3970,3970,3970,0
20230922,133500,191852585,3970,3970,3970,3970,0
20230922,133400,191852585,3970,3970,3970,3970,0
20230922,133300,191852585,3970,3970,3970,3970,31
20230922,133200,191729515,3970,3970,3970,3970,0
20230922,133100,191729515,3970,3970,3970,3970,0
20230922,133000,191729515,3970,3970,3970,3970,0
20230922,132900,191729515,3970,3970,3970,3970,500
20230922,132800,189744515,3970,3970,3970,3970,0
20230922,132700,189744515,3970,3970,3970,3970,28
20230922,132600,189633355,3970,3970,3970,3970,0
20230922,132500,189633355,3970,3970,3970,3970,100
20230922,132400,189236355,3970,3970,3970,3970,0
20230922,132300,189236355,3970,3970,3970,3970,1
20230922,132200,189232385,3955,3955,3955,3955,0
20230922,132100,189232385,3955,3955,3955,3955,305
20230922,132000,188026110,3950,3950,3950,3950,0
20230922,131900,188026110,3950,3955,3955,3950,5000
20230922,131800,168264005,3960,3960,3960,3960,176
20230922,131700,167567045,3960,3960,3960,3960,0
20230922,131600,167567045,3960,3960,3960,3960,1305
20230922,131500,162399245,3965,3970,3970,3965,338
20230922,131400,161057945,3975,3975,3975,3975,0
20230922,131300,161057945,3975,3975,3975,3975,0
20230922,131200,161057945,3975,3975,3975,3975,110
20230922,131100,160620695,3990,3990,3990,3990,58
20230922,131000,160389275,3995,3995,3995,3995,0
20230922,130900,160389275,3995,3990,3995,3990,300
20230922,130800,159191410,4000,4000,4000,4000,0
20230922,130700,159191410,4000,4000,4000,4000,0
20230922,130600,159191410,4000,4000,4000,4000,0
20230922,130500,159191410,4000,4000,4000,4000,0
20230922,130400,159191410,4000,4000,4000,4000,0
20230922,130300,159191410,4000,4000,4000,4000,0
20230922,130200,159191410,4000,4000,4000,4000,0
20230922,130100,159191410,4000,4000,4000,4000,0
20230922,130000,159191410,4000,4000,4000,4000,0
20230922,125900,159191410,4000,4000,4000,4000,0
20230922,125800,159191410,4000,4000,4000,4000,0
20230922,125700,159191410,4000,4000,4000,4000,0
20230922,125600,159191410,4000,4000,4000,4000,0
20230922,125500,159191410,4000,4000,4000,4000,0
20230922,125400,159191410,4000,4000,4000,4000,0
20230922,125300,159191410,4000,4000,4000,4000,0
20230922,125200,159191410,4000,4000,4000,4000,0
20230922,125100,159191410,4000,4000,4000,4000,1
20230922,125000,159187410,4000,4000,4000,4000,0
20230922,124900,159187410,4000,4000,4000,4000,0
20230922,124800,159187410,4000,4000,4000,4000,0
20230922,124700,159187410,4000,4000,4000,4000,1
20230922,124600,159183410,4005,4005,4005,4005,0
20230922,124500,159183410,4005,4005,4005,4005,0
20230922,124400,159183410,4005,4005,4005,4005,0
20230922,124300,159183410,4005,4005,4005,4005,0
20230922,124200,159183410,4005,4005,4005,4005,0
20230922,124100,159183410,4005,4005,4005,4005,0
20230922,124000,159183410,4005,4005,4005,4005,0
20230922,123900,159183410,4005,4005,4005,4005,9
20230922,123800,159147365,4010,4010,4010,4010,0
20230922,123700,159147365,4010,3980,4010,3980,290
20230922,123600,157989115,4005,4005,4005,4005,1
20230922,123500,157985110,3975,3980,4020,3975,900
20230922,123400,154385145,3980,3980,3980,3980,0
20230922,123300,154385145,3980,3980,3980,3980,0
20230922,123200,154385145,3980,3980,3980,3980,1
20230922,123100,154381165,3975,3975,3975,3975,0
20230922,123000,154381165,3975,3975,3975,3975,0
20230922,122900,154381165,3975,3975,3975,3975,0
20230922,122800,154381165,3975,3975,3975,3975,0
20230922,122700,154381165,3975,3975,3975,3975,0
20230922,122600,154381165,3975,3975,3975,3975,0
20230922,122500,154381165,3975,3975,3975,3975,0
20230922,122400,154381165,3975,3975,3975,3975,0
20230922,122300,154381165,3975,3975,3975,3975,200
20230922,122200,153586165,3990,3990,3990,3990,0
20230922,122100,153586165,3990,3990,3990,3990,800
20230922,122000,150394165,3990,3990,3990,3990,0
20230922,121900,150394165,3990,3990,3990,3990,0
20230922,121800,150394165,3990,3990,3990,3990,0
20230922,121700,150394165,3990,3990,3990,3990,2
20230922,121600,150386185,3995,3995,3995,3995,1
20230922,121500,150382190,3995,3995,3995,3995,0
20230922,121400,150382190,3995,3995,3995,3995,0
20230922,121300,150382190,3995,3995,3995,3995,0
20230922,121200,150382190,3995,3975,3995,3975,202
20230922,121100,149579220,3995,3995,3995,3995,0
20230922,121000,149579220,3995,3995,3995,3995,0
20230922,120900,149579220,3995,3995,3995,3995,0
20230922,120800,149579220,3995,3995,3995,3995,0
20230922,120700,149579220,3995,3995,3995,3995,5
20230922,120600,149559245,4005,4005,4005,4005,0
20230922,120500,149559245,4005,4005,4005,4005,0
20230922,120400,149559245,4005,4005,4005,4005,0
20230922,120300,149559245,4005,4005,4005,4005,0
20230922,120200,149559245,4005,4005,4005,4005,8
20230922,120100,149527205,4005,4005,4005,4005,0
20230922,120000,149527205,4005,4005,4005,4000,18
20230922,115900,149455130,4005,4005,4005,4005,0
20230922,115800,149455130,4005,4005,4005,4005,0
20230922,115700,149455130,4005,3990,4005,3990,262
20230922,115600,148409660,3990,4010,4020,3960,1939
20230922,115500,140708950,4015,4010,4020,4010,10
20230922,115400,140668775,4015,4020,4020,4015,12
20230922,115300,140620570,4020,4020,4020,4020,7
20230922,115200,140592430,4015,4020,4020,4015,4
20230922,115100,140576360,4015,4020,4020,4015,17
20230922,115000,140508040,4015,4015,4015,4015,4
20230922,114900,140491980,4020,4020,4020,4020,7
20230922,114800,140463840,4015,4020,4020,4015,10
20230922,114700,140423650,4015,4015,4015,4015,38
20230922,114600,140271080,4010,4010,4010,4010,3
20230922,114500,140259050,4015,4015,4015,4015,13
20230922,114400,140206855,4015,4010,4015,4010,3
20230922,114300,140194815,4005,4010,4010,4005,531
20230922,114200,138068155,4005,4005,4005,4005,8
20230922,114100,138036115,4005,4005,4005,4005,4
20230922,114000,138020095,4005,4015,4015,4005,92
20230922,113900,137651405,4015,4015,4015,4015,5
20230922,113800,137631330,4015,4015,4015,4015,11
20230922,113700,137587165,4015,4015,4015,4015,4
20230922,113600,137571105,4015,4015,4015,4015,11
20230922,113500,137526940,4015,4015,4015,4015,4
20230922,113400,137510880,4015,4015,4015,4015,12
20230922,113300,137462700,4015,4015,4015,4015,13
20230922,113200,137410505,4015,4015,4015,4015,8
20230922,113100,137378385,4015,4015,4015,4015,4
20230922,113000,137362325,4015,4015,4015,4015,83
20230922,112900,137029080,4015,4015,4015,4015,2
20230922,112800,137021050,4010,4015,4015,4010,13
20230922,112700,136968905,4015,4015,4015,4015,14
20230922,112600,136912695,4015,4015,4015,4015,30
20230922,112500,136792245,4015,4020,4020,4015,12
20230922,112400,136744025,4015,4020,4020,4015,11
20230922,112300,136699820,4020,4020,4020,4020,8
20230922,112200,136667660,4020,4020,4020,4020,4
20230922,112100,136651580,4020,4020,4020,4020,14
20230922,112000,136595300,4015,4020,4020,4015,207
20230922,111900,135764185,4020,4020,4020,4020,8
20230922,111800,135732025,4020,4020,4020,4020,17
20230922,111700,135663685,4020,4015,4020,4015,12
20230922,111600,135615470,4015,4015,4015,4015,306
20230922,111500,134386880,4015,4015,4015,4015,14
20230922,111400,134330670,4015,4015,4015,4015,4
20230922,111300,134314610,4015,4015,4015,4015,8
20230922,111200,134282490,4015,4015,4015,4015,5
20230922,111100,134262415,4010,4015,4015,4010,104
20230922,111000,133845360,4015,4015,4015,4015,12
20230922,110900,133797180,4015,4015,4015,4015,4
20230922,110800,133781120,4015,4015,4015,4015,10
20230922,110700,133740970,4015,4015,4015,4015,4
20230922,110600,133724910,4015,4015,4015,4015,13
20230922,110500,133672715,4015,4015,4015,4015,4
20230922,110400,133656655,4015,4015,4015,4015,13
20230922,110300,133604460,4015,4020,4020,4015,31
20230922,110200,133479975,4020,4020,4020,4020,8
20230922,110100,133447815,4015,4015,4015,4015,0
20230922,110000,133447815,4015,4000,4015,4000,2500
20230922,105900,123435535,4000,4000,4000,4000,2
20230922,105800,123427535,3995,3995,3995,3995,530
20230922,105700,121310185,3995,3995,3995,3995,8
20230922,105600,121278225,3995,3995,3995,3995,1
20230922,105500,121274230,3995,3990,3995,3990,14
20230922,105400,121218305,3995,3995,3995,3995,4
20230922,105300,121202325,3995,3995,3995,3995,7
20230922,105200,121174360,3995,3995,3995,3995,7
20230922,105100,121146395,3995,3985,3995,3985,887
20230922,105000,117611685,3985,3985,3985,3985,28
20230922,104900,117500105,3985,3985,3985,3985,12
20230922,104800,117452285,3985,3985,3985,3980,104
20230922,104700,117038345,3985,3985,3985,3985,17
20230922,104600,116970600,3985,3985,3985,3985,106
20230922,104500,116548190,3985,3980,3985,3980,11
20230922,104400,116504360,3980,3975,3980,3975,2029
20230922,104300,108439070,3975,3975,3975,3975,495
20230922,104200,106471445,3975,3975,3975,3975,7
20230922,104100,106443620,3975,3975,3975,3975,6
20230922,104000,106419770,3975,3975,3975,3975,16
20230922,103900,106356170,3975,3975,3975,3975,10
20230922,103800,106316420,3975,3975,3975,3975,6
20230922,103700,106292570,3970,3970,3970,3970,5
20230922,103600,106272720,3970,3950,3970,3950,2318
20230922,103500,97116415,3950,3945,3950,3945,208
20230922,103400,96295840,3950,3950,3950,3950,95
20230922,103300,95920590,3955,3955,3955,3955,1
20230922,103200,95916635,3955,3955,3955,3955,14
20230922,103100,95861265,3955,3955,3955,3955,57
20230922,103000,95635830,3955,3955,3955,3955,19
20230922,102900,95560685,3955,3955,3955,3955,12
20230922,102800,95513225,3955,3955,3955,3955,15
20230922,102700,95453900,3955,3955,3955,3955,4
20230922,102600,95438080,3955,3955,3955,3955,11
20230922,102500,95394575,3955,3955,3955,3955,10
20230922,102400,95355025,3955,3955,3955,3955,5
20230922,102300,95335250,3960,3970,3970,3960,8
20230922,102200,95303500,3950,3960,3970,3950,12
20230922,102100,95255970,3975,3970,3975,3965,314
20230922,102000,94009360,3970,3970,3970,3970,3
20230922,101900,93997450,3975,3970,3975,3970,12
20230922,101800,93949755,3965,3970,3970,3965,174
20230922,101700,93258980,3975,3965,3975,3965,9
20230922,101600,93223285,3945,3975,3975,3940,3888
20230922,101500,77853925,3985,3985,3985,3975,14
20230922,101400,77798155,3985,3985,3985,3985,3
20230922,101300,77786200,3985,3985,3985,3985,13
20230922,101200,77734395,3985,3985,3985,3985,1284
20230922,101100,72617655,3985,3985,3985,3985,6
20230922,101000,72593745,3985,3980,3985,3965,458
20230922,100900,70777565,3980,3980,3980,3980,2
20230922,100800,70769605,3985,3985,3985,3985,7
20230922,100700,70741710,3970,3985,3985,3970,12
20230922,100600,70693940,3975,3985,3985,3975,8
20230922,100500,70662070,3975,3975,3975,3975,105
20230922,100400,70244695,3985,3975,3985,3975,14
20230922,100300,70188925,3975,3975,3975,3975,1
20230922,100200,70184950,3985,3970,3985,3970,10
20230922,100100,70145130,3985,3980,3985,3970,511
20230922,100000,68116330,3985,3985,3985,3985,7
20230922,095900,68088435,3985,3985,3985,3985,0
20230922,095800,68088435,3985,3985,3985,3980,822
20230922,095700,64816790,3985,3985,3985,3985,8
20230922,095600,64784910,3985,3980,3985,3980,1213
20230922,095500,59957130,3980,3980,3980,3975,9
20230922,095400,59921315,3985,3985,3985,3980,12
20230922,095300,59873515,3985,3985,3985,3985,5
20230922,095200,59853590,3985,3985,3985,3985,0
20230922,095100,59853590,3985,3975,3985,3975,12
20230922,095000,59805815,3975,3975,3985,3975,207
20230922,094900,58980980,3975,3975,3975,3975,9
20230922,094800,58945205,3975,3980,3980,3975,126
20230922,094700,58444350,3985,3985,3985,3975,114
20230922,094600,57991080,3980,3985,3985,3980,494
20230922,094500,56024955,3985,3985,3985,3985,10
20230922,094400,55985105,3985,3985,3985,3980,8
20230922,094300,55953230,3985,3990,3990,3985,12
20230922,094200,55905375,3990,3990,3990,3990,4
20230922,094100,55889415,3985,3985,3990,3985,33
20230922,094000,55757855,3985,3985,3985,3985,2
20230922,093900,55749885,3990,3990,3990,3985,12
20230922,093800,55702020,3990,3990,3990,3990,5
20230922,093700,55682070,3985,3985,3985,3980,1990
20230922,093600,47751925,3985,3985,3985,3985,13
20230922,093500,47700120,3985,3985,3985,3985,22
20230922,093400,47612450,3985,3985,3985,3985,10
20230922,093300,47572600,3980,3980,3980,3980,0
20230922,093200,47572600,3980,3985,3985,3980,45
20230922,093100,47393430,3980,3980,3980,3980,4
20230922,093000,47377510,3980,3980,3980,3980,110
20230922,092900,46939710,3980,3985,3990,3980,205
20230922,092800,46123755,3990,3990,3990,3990,9
20230922,092700,46087845,3980,3990,3995,3980,689
20230922,092600,43339165,3995,3985,3995,3985,231
20230922,092500,42417500,3985,3990,3990,3985,307
20230922,092400,41194100,3990,3985,3990,3985,438
20230922,092300,39446685,3985,3980,3985,3980,90
20230922,092200,39088460,3980,3975,3980,3975,301
20230922,092100,37890920,3975,3970,3975,3970,86
20230922,092000,37549465,3970,3975,3975,3970,321
20230922,091900,36275055,3975,3975,3975,3975,8
20230922,091800,36243255,3975,3975,3975,3975,6
20230922,091700,36219405,3975,3975,3975,3975,13
20230922,091600,36167730,3970,3965,3975,3965,3
20230922,091500,36155820,3970,3975,3975,3970,210
20230922,091400,35322085,3975,3965,3975,3965,6
20230922,091300,35298255,3975,3960,3975,3960,9
20230922,091200,35262510,3965,3950,3965,3945,159
20230922,091100,34632700,3980,3980,3980,3980,14
20230922,091000,34576980,3950,3950,3950,3950,46
20230922,090900,34395280,3945,3990,3990,3945,1601
20230922,090800,28057700,3990,3960,3990,3960,1381
20230922,090700,22566080,3950,3950,3950,3950,0
20230922,090600,22566080,3950,3965,3965,3950,529
20230922,090500,20474530,3960,3960,3960,3950,148
20230922,090400,19889460,3950,3955,3955,3950,1825
20230922,090300,12680700,3950,3950,3950,3950,0
20230922,090200,12680700,3950,3950,3950,3950,0
20230922,090100,12680700,3950,3950,3950,3950,100
20230922,090000,12285700,3950,3950,3980,3950,3110