stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230926,193400,3389977950,5560,5560,5560,5560,16401
20230926,193300,3389977950,5560,5560,5560,5560,0
20230926,193200,3389977950,5560,5560,5560,5560,0
20230926,193100,3389977950,5560,5560,5560,5560,0
20230926,193000,3389977950,5560,5560,5560,5560,0
20230926,192900,3389977950,5560,5560,5560,5560,0
20230926,192800,3389977950,5560,5560,5560,5560,0
20230926,192700,3389977950,5560,5560,5560,5560,0
20230926,192600,3389977950,5560,5560,5560,5560,0
20230926,192500,3389977950,5560,5560,5560,5560,0
20230926,192400,3389977950,5560,5560,5560,5560,0
20230926,192300,3389977950,5560,5560,5560,5560,0
20230926,192200,3389977950,5560,5560,5560,5560,0
20230926,192100,3389977950,5560,5560,5560,5560,0
20230926,192000,3389977950,5560,5560,5560,5560,0
20230926,191900,3389977950,5560,5560,5560,5560,0
20230926,191800,3389977950,5560,5560,5560,5560,0
20230926,191700,3389977950,5560,5560,5560,5560,0
20230926,191600,3389977950,5560,5560,5560,5560,0
20230926,191500,3389977950,5560,5560,5560,5560,0
20230926,191400,3389977950,5560,5560,5560,5560,0
20230926,191300,3389977950,5560,5560,5560,5560,0
20230926,191200,3389977950,5560,5560,5560,5560,0
20230926,191100,3389977950,5560,5560,5560,5560,0
20230926,191000,3389977950,5560,5560,5560,5560,0
20230926,190900,3389977950,5560,5560,5560,5560,0
20230926,190800,3389977950,5560,5560,5560,5560,0
20230926,190700,3389977950,5560,5560,5560,5560,0
20230926,190600,3389977950,5560,5560,5560,5560,0
20230926,190500,3389977950,5560,5560,5560,5560,0
20230926,190400,3389977950,5560,5560,5560,5560,16401
20230926,190300,3389977950,5560,5560,5560,5560,0
20230926,190200,3389977950,5560,5560,5560,5560,0
20230926,190100,3389977950,5560,5560,5560,5560,0
20230926,190000,3389977950,5560,5560,5560,5560,0
20230926,185900,3389977950,5560,5560,5560,5560,0
20230926,185800,3389977950,5560,5560,5560,5560,0
20230926,185700,3389977950,5560,5560,5560,5560,0
20230926,185600,3389977950,5560,5560,5560,5560,0
20230926,185500,3389977950,5560,5560,5560,5560,0
20230926,185400,3389977950,5560,5560,5560,5560,0
20230926,185300,3389977950,5560,5560,5560,5560,0
20230926,185200,3389977950,5560,5560,5560,5560,0
20230926,185100,3389977950,5560,5560,5560,5560,0
20230926,185000,3389977950,5560,5560,5560,5560,0
20230926,184900,3389977950,5560,5560,5560,5560,0
20230926,184800,3389977950,5560,5560,5560,5560,0
20230926,184700,3389977950,5560,5560,5560,5560,0
20230926,184600,3389977950,5560,5560,5560,5560,0
20230926,184500,3389977950,5560,5560,5560,5560,0
20230926,184400,3389977950,5560,5560,5560,5560,0
20230926,184300,3389977950,5560,5560,5560,5560,0
20230926,184200,3389977950,5560,5560,5560,5560,0
20230926,184100,3389977950,5560,5560,5560,5560,0
20230926,184000,3389977950,5560,5560,5560,5560,0
20230926,183900,3389977950,5560,5560,5560,5560,0
20230926,183800,3389977950,5560,5560,5560,5560,0
20230926,183700,3389977950,5560,5560,5560,5560,0
20230926,183600,3389977950,5560,5560,5560,5560,0
20230926,183500,3389977950,5560,5560,5560,5560,0
20230926,183400,3389977950,5560,5560,5560,5560,16401
20230926,183300,3389977950,5560,5560,5560,5560,0
20230926,183200,3389977950,5560,5560,5560,5560,0
20230926,183100,3389977950,5560,5560,5560,5560,0
20230926,183000,3389977950,5560,5560,5560,5560,0
20230926,182900,3389977950,5560,5560,5560,5560,0
20230926,182800,3389977950,5560,5560,5560,5560,0
20230926,182700,3389977950,5560,5560,5560,5560,0
20230926,182600,3389977950,5560,5560,5560,5560,0
20230926,182500,3389977950,5560,5560,5560,5560,0
20230926,182400,3389977950,5560,5560,5560,5560,0
20230926,182300,3389977950,5560,5560,5560,5560,0
20230926,182200,3389977950,5560,5560,5560,5560,0
20230926,182100,3389977950,5560,5560,5560,5560,0
20230926,182000,3389977950,5560,5560,5560,5560,0
20230926,181900,3389977950,5560,5560,5560,5560,0
20230926,181800,3389977950,5560,5560,5560,5560,0
20230926,181700,3389977950,5560,5560,5560,5560,0
20230926,181600,3389977950,5560,5560,5560,5560,0
20230926,181500,3389977950,5560,5560,5560,5560,0
20230926,181400,3389977950,5560,5560,5560,5560,0
20230926,181300,3389977950,5560,5560,5560,5560,0
20230926,181200,3389977950,5560,5560,5560,5560,0
20230926,181100,3389977950,5560,5560,5560,5560,0
20230926,181000,3389977950,5560,5560,5560,5560,0
20230926,180900,3389977950,5560,5560,5560,5560,0
20230926,180800,3389977950,5560,5560,5560,5560,0
20230926,180700,3389977950,5560,5560,5560,5560,0
20230926,180600,3389977950,5560,5560,5560,5560,0
20230926,180500,3389977950,5560,5560,5560,5560,0
20230926,180400,3389977950,5560,5560,5560,5560,16401
20230926,180300,3389977950,5560,5560,5560,5560,0
20230926,180200,3389977950,5560,5560,5560,5560,0
20230926,180100,3389977950,5560,5560,5560,5560,0
20230926,180000,3389977950,5560,5560,5560,5560,0
20230926,175900,3389977950,5560,5560,5560,5560,0
20230926,175800,3389977950,5560,5560,5560,5560,0
20230926,175700,3389977950,5560,5560,5560,5560,0
20230926,175600,3389977950,5560,5560,5560,5560,0
20230926,175500,3389977950,5560,5560,5560,5560,0
20230926,175400,3389977950,5560,5560,5560,5560,0
20230926,175300,3389977950,5560,5560,5560,5560,0
20230926,175200,3389977950,5560,5560,5560,5560,0
20230926,175100,3389977950,5560,5560,5560,5560,0
20230926,175000,3389977950,5560,5560,5560,5560,0
20230926,174900,3389977950,5560,5560,5560,5560,0
20230926,174800,3389977950,5560,5560,5560,5560,0
20230926,174700,3389977950,5560,5560,5560,5560,0
20230926,174600,3389977950,5560,5560,5560,5560,0
20230926,174500,3389977950,5560,5560,5560,5560,0
20230926,174400,3389977950,5560,5560,5560,5560,0
20230926,174300,3389977950,5560,5560,5560,5560,0
20230926,174200,3389977950,5560,5560,5560,5560,0
20230926,174100,3389977950,5560,5560,5560,5560,0
20230926,174000,3389977950,5560,5560,5560,5560,0
20230926,173900,3389977950,5560,5560,5560,5560,0
20230926,173800,3389977950,5560,5560,5560,5560,0
20230926,173700,3389977950,5560,5560,5560,5560,0
20230926,173600,3389977950,5560,5560,5560,5560,0
20230926,173500,3389977950,5560,5560,5560,5560,0
20230926,173400,3389977950,5560,5560,5560,5560,16401
20230926,173300,3389977950,5560,5560,5560,5560,0
20230926,173200,3389977950,5560,5560,5560,5560,0
20230926,173100,3389977950,5560,5560,5560,5560,0
20230926,173000,3389977950,5560,5560,5560,5560,0
20230926,172900,3389977950,5560,5560,5560,5560,0
20230926,172800,3389977950,5560,5560,5560,5560,0
20230926,172700,3389977950,5560,5560,5560,5560,0
20230926,172600,3389977950,5560,5560,5560,5560,0
20230926,172500,3389977950,5560,5560,5560,5560,0
20230926,172400,3389977950,5560,5560,5560,5560,0
20230926,172300,3389977950,5560,5560,5560,5560,0
20230926,172200,3389977950,5560,5560,5560,5560,0
20230926,172100,3389977950,5560,5560,5560,5560,0
20230926,172000,3389977950,5560,5560,5560,5560,0
20230926,171900,3389977950,5560,5560,5560,5560,0
20230926,171800,3389977950,5560,5560,5560,5560,0
20230926,171700,3389977950,5560,5560,5560,5560,0
20230926,171600,3389977950,5560,5560,5560,5560,0
20230926,171500,3389977950,5560,5560,5560,5560,0
20230926,171400,3389977950,5560,5560,5560,5560,0
20230926,171300,3389977950,5560,5560,5560,5560,0
20230926,171200,3389977950,5560,5560,5560,5560,0
20230926,171100,3389977950,5560,5560,5560,5560,0
20230926,171000,3389977950,5560,5560,5560,5560,0
20230926,170900,3389977950,5560,5560,5560,5560,0
20230926,170800,3389977950,5560,5560,5560,5560,0
20230926,170700,3389977950,5560,5560,5560,5560,0
20230926,170600,3389977950,5560,5560,5560,5560,0
20230926,170500,3389977950,5560,5560,5560,5560,0
20230926,170400,3389977950,5560,5560,5560,5560,16401
20230926,170300,3389977950,5560,5560,5560,5560,0
20230926,170200,3389977950,5560,5560,5560,5560,0
20230926,170100,3389977950,5560,5560,5560,5560,0
20230926,170000,3389977950,5560,5560,5560,5560,0
20230926,165900,3389977950,5560,5560,5560,5560,0
20230926,165800,3389977950,5560,5560,5560,5560,0
20230926,165700,3389977950,5560,5560,5560,5560,0
20230926,165600,3389977950,5560,5560,5560,5560,0
20230926,165500,3389977950,5560,5560,5560,5560,0
20230926,165400,3389977950,5560,5560,5560,5560,0
20230926,165300,3389977950,5560,5560,5560,5560,0
20230926,165200,3389977950,5560,5560,5560,5560,0
20230926,165100,3389977950,5560,5560,5560,5560,0
20230926,165000,3389977950,5560,5560,5560,5560,0
20230926,164900,3389977950,5560,5560,5560,5560,0
20230926,164800,3389977950,5560,5560,5560,5560,0
20230926,164700,3389977950,5560,5560,5560,5560,0
20230926,164600,3389977950,5560,5560,5560,5560,0
20230926,164500,3389977950,5560,5560,5560,5560,0
20230926,164400,3389977950,5560,5560,5560,5560,0
20230926,164300,3389977950,5560,5560,5560,5560,0
20230926,164200,3389977950,5560,5560,5560,5560,0
20230926,164100,3389977950,5560,5560,5560,5560,0
20230926,164000,3389977950,5560,5560,5560,5560,0
20230926,163900,3389977950,5560,5560,5560,5560,0
20230926,163800,3389977950,5560,5560,5560,5560,0
20230926,163700,3389977950,5560,5560,5560,5560,0
20230926,163600,3389977950,5560,5560,5560,5560,0
20230926,163500,3389977950,5560,5560,5560,5560,0
20230926,163400,3389977950,5560,5560,5560,5560,16401
20230926,163300,3389977950,5560,5560,5560,5560,0
20230926,163200,3389977950,5560,5560,5560,5560,0
20230926,163100,3389977950,5560,5560,5560,5560,0
20230926,163000,3389977950,5560,5560,5560,5560,0
20230926,162900,3389977950,5560,5560,5560,5560,0
20230926,162800,3389977950,5560,5560,5560,5560,0
20230926,162700,3389977950,5560,5560,5560,5560,0
20230926,162600,3389977950,5560,5560,5560,5560,0
20230926,162500,3389977950,5560,5560,5560,5560,0
20230926,162400,3389977950,5560,5560,5560,5560,0
20230926,162300,3389977950,5560,5560,5560,5560,0
20230926,162200,3389977950,5560,5560,5560,5560,0
20230926,162100,3389977950,5560,5560,5560,5560,0
20230926,162000,3389977950,5560,5560,5560,5560,0
20230926,161900,3389977950,5560,5560,5560,5560,0
20230926,161800,3389977950,5560,5560,5560,5560,0
20230926,161700,3389977950,5560,5560,5560,5560,0
20230926,161600,3389977950,5560,5560,5560,5560,0
20230926,161500,3389977950,5560,5560,5560,5560,0
20230926,161400,3389977950,5560,5560,5560,5560,0
20230926,161300,3389977950,5560,5560,5560,5560,0
20230926,161200,3389977950,5560,5560,5560,5560,0
20230926,161100,3389977950,5560,5560,5560,5560,0
20230926,161000,3389977950,5560,5560,5560,5560,0
20230926,160900,3389977950,5560,5560,5560,5560,0
20230926,160800,3389977950,5560,5560,5560,5560,0
20230926,160700,3389977950,5560,5560,5560,5560,0
20230926,160600,3389977950,5560,5560,5560,5560,0
20230926,160500,3389977950,5560,5560,5560,5560,0
20230926,160400,3389977950,5560,5560,5560,5560,16401
20230926,160300,3389977950,5560,5560,5560,5560,0
20230926,160200,3389977950,5560,5560,5560,5560,0
20230926,160100,3389977950,5560,5560,5560,5560,0
20230926,160000,3389977950,5560,5560,5560,5560,0
20230926,155900,3389977950,5560,5560,5560,5560,0
20230926,155800,3389977950,5560,5560,5560,5560,0
20230926,155700,3389977950,5560,5560,5560,5560,0
20230926,155600,3389977950,5560,5560,5560,5560,0
20230926,155500,3389977950,5560,5560,5560,5560,0
20230926,155400,3389977950,5560,5560,5560,5560,0
20230926,155300,3389977950,5560,5560,5560,5560,0
20230926,155200,3389977950,5560,5560,5560,5560,0
20230926,155100,3389977950,5560,5560,5560,5560,0
20230926,155000,3389977950,5560,5560,5560,5560,0
20230926,154900,3389977950,5560,5560,5560,5560,0
20230926,154800,3389977950,5560,5560,5560,5560,0
20230926,154700,3389977950,5560,5560,5560,5560,0
20230926,154600,3389977950,5560,5560,5560,5560,0
20230926,154500,3389977950,5560,5560,5560,5560,0
20230926,154400,3389977950,5560,5560,5560,5560,0
20230926,154300,3389977950,5560,5560,5560,5560,0
20230926,154200,3389977950,5560,5560,5560,5560,0
20230926,154100,3389977950,5560,5560,5560,5560,0
20230926,154000,3389977950,5560,5560,5560,5560,0
20230926,153900,3389977950,5560,5560,5560,5560,0
20230926,153800,3389977950,5560,5560,5560,5560,0
20230926,153700,3389977950,5560,5560,5560,5560,0
20230926,153600,3389977950,5560,5560,5560,5560,0
20230926,153500,3389977950,5560,5560,5560,5560,0
20230926,153400,3389977950,5560,5560,5560,5560,16401
20230926,153300,3389977950,5560,5560,5560,5560,0
20230926,153200,3389977950,5560,5560,5560,5560,0
20230926,153100,3389977950,5560,5560,5560,5560,0
20230926,153000,3389977950,5560,5560,5560,5560,16401
20230926,152900,3298788390,5500,5500,5500,5500,0
20230926,152800,3298788390,5500,5500,5500,5500,0
20230926,152700,3298788390,5500,5500,5500,5500,0
20230926,152600,3298788390,5500,5500,5500,5500,0
20230926,152500,3298788390,5500,5500,5500,5500,0
20230926,152400,3298788390,5500,5500,5500,5500,0
20230926,152300,3298788390,5500,5500,5500,5500,0
20230926,152200,3298788390,5500,5500,5500,5500,0
20230926,152100,3298788390,5500,5500,5500,5500,0
20230926,152000,3298788390,5500,5500,5500,5500,0
20230926,151900,3298788390,5500,5500,5510,5490,1143
20230926,151800,3292501410,5510,5480,5510,5480,2255
20230926,151700,3280113060,5480,5510,5510,5480,1312
20230926,151600,3272914830,5510,5520,5520,5510,1128
20230926,151500,3266694920,5510,5500,5520,5500,1068
20230926,151400,3260803060,5510,5500,5510,5500,722
20230926,151300,3256829700,5500,5480,5500,5480,249
20230926,151200,3255462860,5470,5470,5470,5470,289
20230926,151100,3253882030,5460,5480,5480,5460,2312
20230926,151000,3241244750,5480,5480,5480,5470,373
20230926,150900,3239203030,5470,5480,5480,5470,1740
20230926,150800,3229682070,5480,5500,5510,5480,1338
20230926,150700,3222348260,5510,5500,5510,5480,1845
20230926,150600,3212223330,5530,5490,5530,5490,1131
20230926,150500,3206013210,5530,5510,5530,5490,637
20230926,150400,3202514310,5490,5500,5510,5490,1180
20230926,150300,3196024800,5500,5510,5510,5500,1408
20230926,150200,3188275720,5510,5560,5560,5510,1734
20230926,150100,3178717580,5560,5510,5560,5510,2186
20230926,150000,3166624380,5540,5530,5540,5520,1259
20230926,145900,3159662130,5540,5540,5550,5540,1299
20230926,145800,3152453160,5550,5550,5550,5540,86
20230926,145700,3151976040,5540,5550,5550,5540,238
20230926,145600,3150655220,5550,5540,5550,5530,757
20230926,145500,3146459020,5550,5510,5550,5510,2997
20230926,145400,3129837360,5520,5520,5530,5520,209
20230926,145300,3128682680,5530,5520,5530,5520,226
20230926,145200,3127435150,5520,5520,5520,5520,202
20230926,145100,3126320110,5520,5520,5520,5520,341
20230926,145000,3124437790,5520,5520,5530,5520,701
20230926,144900,3120568260,5520,5510,5520,5500,1899
20230926,144800,3110109750,5500,5500,5500,5500,305
20230926,144700,3108432250,5490,5510,5520,5490,2156
20230926,144600,3096575030,5510,5510,5510,5510,733
20230926,144500,3092536200,5500,5520,5520,5500,5
20230926,144400,3092508640,5510,5510,5510,5500,101
20230926,144300,3091952140,5510,5510,5510,5510,7
20230926,144200,3091913570,5520,5510,5520,5510,30
20230926,144100,3091748170,5510,5510,5510,5510,0
20230926,144000,3091748170,5510,5510,5510,5510,101
20230926,143900,3091191660,5530,5530,5530,5530,0
20230926,143800,3091191660,5530,5530,5530,5530,93
20230926,143700,3090677370,5500,5530,5530,5500,83
20230926,143600,3090220840,5500,5500,5500,5500,43
20230926,143500,3089984340,5530,5500,5530,5500,3
20230926,143400,3089967810,5500,5510,5510,5500,671
20230926,143300,3086272700,5510,5530,5530,5510,639
20230926,143200,3082749540,5520,5520,5520,5520,100
20230926,143100,3082197540,5530,5530,5530,5530,35
20230926,143000,3082003990,5530,5530,5530,5530,4
20230926,142900,3081981870,5550,5540,5550,5540,594
20230926,142800,3078690320,5540,5540,5540,5540,16
20230926,142700,3078601680,5540,5540,5540,5540,1
20230926,142600,3078596140,5500,5520,5520,5500,600
20230926,142500,3075284920,5530,5540,5540,5520,341
20230926,142400,3073398220,5550,5540,5550,5530,168
20230926,142300,3072468040,5540,5540,5540,5540,200
20230926,142200,3071360040,5540,5540,5540,5520,1412
20230926,142100,3063544960,5550,5510,5550,5510,1110
20230926,142000,3057405840,5510,5510,5510,5510,310
20230926,141900,3055697740,5490,5490,5490,5490,897
20230926,141800,3050773210,5480,5500,5500,5480,5004
20230926,141700,3023279240,5510,5520,5520,5510,924
20230926,141600,3018183150,5520,5530,5530,5520,313
20230926,141500,3016455370,5530,5530,5530,5530,1
20230926,141400,3016449840,5510,5510,5520,5510,998
20230926,141300,3010943610,5520,5510,5520,5510,565
20230926,141200,3007830450,5520,5510,5520,5510,305
20230926,141100,3006148070,5520,5510,5520,5510,162
20230926,141000,3005253890,5510,5520,5520,5510,250
20230926,140900,3003875390,5520,5530,5540,5520,1063
20230926,140800,2998003020,5530,5540,5540,5510,184
20230926,140700,2996987430,5540,5520,5540,5520,150
20230926,140600,2996156870,5520,5520,5520,5520,1500
20230926,140500,2987876870,5520,5500,5550,5500,1195
20230926,140400,2981264410,5500,5510,5510,5500,104
20230926,140300,2980691440,5510,5520,5540,5500,2639
20230926,140200,2966164830,5520,5520,5520,5520,900
20230926,140100,2961196830,5520,5540,5540,5520,14
20230926,140000,2961119390,5540,5520,5540,5520,507
20230926,135900,2958317070,5500,5510,5510,5500,3129
20230926,135800,2941104980,5510,5510,5520,5500,561
20230926,135700,2938013530,5500,5510,5520,5500,1821
20230926,135600,2927977940,5510,5540,5540,5470,8761
20230926,135500,2879796420,5540,5560,5580,5510,11288
20230926,135400,2817269780,5540,5480,5600,5470,86100
20230926,135300,2341114240,5480,5480,5480,5480,3
20230926,135200,2341097800,5450,5470,5480,5450,667
20230926,135100,2337449080,5480,5480,5480,5480,19
20230926,135000,2337344960,5480,5450,5480,5450,99
20230926,134900,2336805260,5450,5450,5450,5450,14
20230926,134800,2336728960,5450,5450,5450,5450,1
20230926,134700,2336723510,5450,5450,5450,5450,1301
20230926,134600,2329633060,5450,5460,5460,5450,497
20230926,134500,2326920830,5460,5490,5490,5450,2889
20230926,134400,2311142470,5500,5500,5500,5490,58
20230926,134300,2310823510,5500,5500,5500,5500,677
20230926,134200,2307100010,5500,5490,5500,5490,2713
20230926,134100,2292179510,5480,5480,5480,5460,2813
20230926,134000,2276768530,5480,5480,5480,5480,37
20230926,133900,2276565770,5480,5490,5490,5480,2083
20230926,133800,2265149980,5490,5490,5490,5490,506
20230926,133700,2262372040,5480,5490,5490,5480,125
20230926,133600,2261687020,5490,5490,5490,5490,802
20230926,133500,2257284040,5490,5500,5500,5490,4071
20230926,133400,2234928610,5500,5490,5500,5490,790
20230926,133300,2230588130,5500,5490,5500,5490,1643
20230926,133200,2221555140,5490,5480,5500,5480,5355
20230926,133100,2192158220,5480,5450,5480,5450,3154
20230926,133000,2174879300,5460,5460,5470,5460,1872
20230926,132900,2164644470,5460,5470,5470,5460,534
20230926,132800,2161723810,5460,5470,5470,5460,793
20230926,132700,2157386480,5470,5470,5470,5470,561
20230926,132600,2154317810,5470,5460,5470,5460,1747
20230926,132500,2144764010,5460,5420,5460,5410,7082
20230926,132400,2106211820,5430,5430,5430,5430,181
20230926,132300,2105228990,5430,5430,5430,5430,0
20230926,132200,2105228990,5430,5410,5430,5410,10989
20230926,132100,2045586370,5400,5410,5410,5400,503
20230926,132000,2042870140,5410,5400,5410,5400,250
20230926,131900,2041518140,5400,5400,5400,5400,0
20230926,131800,2041518140,5400,5400,5400,5400,70
20230926,131700,2041140140,5400,5400,5400,5400,200
20230926,131600,2040060140,5400,5400,5400,5400,319
20230926,131500,2038337540,5400,5400,5400,5400,1093
20230926,131400,2032435340,5400,5400,5400,5400,401
20230926,131300,2030269940,5400,5400,5400,5400,0
20230926,131200,2030269940,5400,5400,5400,5400,0
20230926,131100,2030269940,5400,5400,5400,5400,1
20230926,131000,2030264540,5400,5400,5400,5400,0
20230926,130900,2030264540,5400,5400,5400,5390,881
20230926,130800,2025515440,5400,5400,5400,5400,881
20230926,130700,2020758040,5400,5400,5400,5400,201
20230926,130600,2019672640,5390,5390,5390,5390,454
20230926,130500,2017225580,5410,5410,5410,5410,1
20230926,130400,2017220170,5410,5410,5410,5390,77
20230926,130300,2016804360,5410,5410,5410,5410,0
20230926,130200,2016804360,5410,5390,5410,5390,1461
20230926,130100,2008922230,5380,5380,5380,5380,147
20230926,130000,2008131370,5380,5380,5380,5380,0
20230926,125900,2008131370,5380,5380,5380,5380,4
20230926,125800,2008109850,5380,5380,5380,5380,111
20230926,125700,2007512670,5380,5380,5380,5380,0
20230926,125600,2007512670,5380,5380,5380,5380,0
20230926,125500,2007512670,5380,5380,5380,5380,0
20230926,125400,2007512670,5380,5380,5380,5380,259
20230926,125300,2006119250,5380,5380,5380,5380,491
20230926,125200,2003477670,5380,5360,5380,5350,2007
20230926,125100,1992722920,5360,5370,5370,5360,371
20230926,125000,1990730660,5380,5380,5380,5380,0
20230926,124900,1990730660,5380,5380,5380,5380,9
20230926,124800,1990682240,5380,5370,5380,5370,265
20230926,124700,1989258680,5370,5370,5390,5360,3133
20230926,124600,1972409120,5370,5370,5370,5370,100
20230926,124500,1971872120,5390,5390,5390,5370,2673
20230926,124400,1957513090,5400,5390,5400,5370,2793
20230926,124300,1942502170,5400,5410,5410,5400,4924
20230926,124200,1915912550,5410,5410,5410,5410,5
20230926,124100,1915885500,5400,5400,5400,5400,0
20230926,124000,1915885500,5400,5400,5400,5400,2
20230926,123900,1915874700,5400,5400,5400,5400,200
20230926,123800,1914794700,5400,5400,5400,5400,16
20230926,123700,1914708300,5410,5400,5410,5400,933
20230926,123600,1909662770,5400,5400,5400,5400,260
20230926,123500,1908258770,5400,5400,5400,5400,0
20230926,123400,1908258770,5400,5400,5400,5400,70
20230926,123300,1907880770,5400,5400,5400,5400,25
20230926,123200,1907745770,5400,5400,5400,5400,105
20230926,123100,1907178770,5400,5400,5400,5400,1431
20230926,123000,1899451370,5400,5400,5400,5400,84
20230926,122900,1898997770,5400,5400,5400,5400,20
20230926,122800,1898889770,5420,5420,5420,5420,5
20230926,122700,1898862670,5410,5400,5410,5400,318
20230926,122600,1897143040,5400,5400,5400,5400,0
20230926,122500,1897143040,5400,5400,5420,5400,153
20230926,122400,1896316620,5400,5400,5400,5400,0
20230926,122300,1896316620,5400,5400,5400,5400,3
20230926,122200,1896300420,5410,5410,5410,5410,1217
20230926,122100,1889716450,5420,5420,5420,5420,1
20230926,122000,1889711030,5410,5410,5410,5410,4475
20230926,121900,1865501280,5410,5420,5420,5410,1693
20230926,121800,1856335760,5420,5420,5420,5420,15
20230926,121700,1856254460,5440,5440,5440,5440,0
20230926,121600,1856254460,5440,5440,5440,5440,1
20230926,121500,1856249020,5440,5440,5440,5440,0
20230926,121400,1856249020,5440,5440,5440,5440,99
20230926,121300,1855710460,5440,5440,5440,5440,153
20230926,121200,1854878140,5440,5440,5440,5440,108
20230926,121100,1854290620,5440,5440,5440,5440,300
20230926,121000,1852658620,5440,5440,5440,5440,124
20230926,120900,1851984060,5440,5440,5440,5440,0
20230926,120800,1851984060,5440,5440,5440,5440,47
20230926,120700,1851728380,5420,5420,5420,5420,2
20230926,120600,1851717540,5420,5420,5420,5410,1560
20230926,120500,1843276140,5420,5430,5430,5420,105
20230926,120400,1842706990,5430,5430,5430,5430,3
20230926,120300,1842690700,5430,5440,5440,5430,150
20230926,120200,1841875990,5430,5430,5430,5430,18
20230926,120100,1841778250,5430,5440,5440,5430,42
20230926,120000,1841550070,5440,5440,5440,5440,27
20230926,115900,1841403190,5440,5440,5440,5440,11
20230926,115800,1841343350,5440,5440,5440,5440,0
20230926,115700,1841343350,5440,5440,5440,5440,1
20230926,115600,1841337910,5420,5420,5420,5420,0
20230926,115500,1841337910,5420,5430,5430,5410,9805
20230926,115400,1788182330,5430,5440,5440,5430,53
20230926,115300,1787894030,5440,5440,5440,5440,576
20230926,115200,1784760590,5440,5430,5450,5430,238
20230926,115100,1783465940,5430,5430,5440,5430,206
20230926,115000,1782346440,5430,5440,5440,5430,510
20230926,114900,1779572140,5440,5440,5440,5440,0
20230926,114800,1779572140,5440,5440,5440,5440,1068
20230926,114700,1773762220,5440,5430,5440,5430,438
20230926,114600,1771379890,5440,5430,5440,5430,25
20230926,114500,1771243940,5430,5440,5440,5430,1050
20230926,114400,1765533370,5450,5450,5450,5450,2
20230926,114300,1765522470,5450,5440,5450,5440,22
20230926,114200,1765402670,5450,5450,5450,5450,0
20230926,114100,1765402670,5450,5450,5450,5450,0
20230926,114000,1765402670,5450,5450,5450,5450,11
20230926,113900,1765342720,5450,5450,5450,5450,0
20230926,113800,1765342720,5450,5450,5450,5440,101
20230926,113700,1764792770,5450,5440,5450,5440,38
20230926,113600,1764586030,5440,5440,5440,5440,0
20230926,113500,1764586030,5440,5440,5440,5440,30
20230926,113400,1764422830,5450,5440,5450,5440,584
20230926,113300,1761240180,5440,5430,5440,5430,195
20230926,113200,1760179540,5440,5430,5450,5430,28
20230926,113100,1760027380,5440,5450,5450,5440,419
20230926,113000,1757747960,5450,5450,5450,5450,2
20230926,112900,1757737060,5450,5450,5450,5450,1
20230926,112800,1757731610,5440,5440,5440,5440,533
20230926,112700,1754832090,5440,5440,5440,5440,60
20230926,112600,1754505690,5440,5450,5450,5440,21
20230926,112500,1754391430,5440,5440,5440,5440,245
20230926,112400,1753058630,5450,5450,5450,5450,10
20230926,112300,1753004130,5440,5450,5450,5440,181
20230926,112200,1752019470,5440,5450,5460,5440,525
20230926,112100,1749156160,5450,5450,5450,5450,45
20230926,112000,1748910910,5450,5450,5450,5450,193
20230926,111900,1747859060,5450,5450,5450,5450,1
20230926,111800,1747853610,5440,5440,5440,5440,21
20230926,111700,1747739370,5450,5450,5450,5450,73
20230926,111600,1747341520,5450,5460,5460,5450,73
20230926,111500,1746943060,5460,5460,5470,5460,17
20230926,111400,1746850190,5480,5470,5480,5470,138
20230926,111300,1746095320,5470,5470,5470,5470,80
20230926,111200,1745657720,5470,5470,5470,5470,893
20230926,111100,1740773010,5470,5460,5480,5460,623
20230926,111000,1737367380,5460,5460,5460,5460,1082
20230926,110900,1731459660,5460,5470,5470,5460,99
20230926,110800,1730918620,5470,5470,5480,5470,741
20230926,110700,1726865340,5470,5460,5480,5460,1609
20230926,110600,1718069570,5470,5450,5470,5450,1493
20230926,110500,1709908990,5450,5440,5450,5440,501
20230926,110400,1707178650,5440,5430,5440,5430,300
20230926,110300,1705546960,5420,5420,5420,5420,10
20230926,110200,1705492760,5420,5440,5440,5420,202
20230926,110100,1704395970,5440,5420,5440,5420,1029
20230926,110000,1698818530,5420,5420,5430,5420,817
20230926,105900,1694384210,5420,5420,5420,5420,600
20230926,105800,1691132210,5420,5430,5440,5420,2599
20230926,105700,1677028110,5430,5430,5430,5430,925
20230926,105600,1672005360,5440,5440,5440,5440,20
20230926,105500,1671896560,5440,5430,5440,5430,1017
20230926,105400,1666364090,5440,5440,5450,5410,10008
20230926,105300,1612196500,5430,5430,5430,5430,5
20230926,105200,1612169350,5430,5430,5430,5430,584
20230926,105100,1608998230,5420,5440,5450,5420,3814
20230926,105000,1588233860,5440,5450,5450,5420,628
20230926,104900,1584824620,5450,5430,5460,5430,350
20230926,104800,1582922770,5470,5450,5470,5430,6015
20230926,104700,1550200680,5450,5490,5490,5450,1569
20230926,104600,1541603440,5490,5480,5510,5470,4053
20230926,104500,1519338780,5470,5460,5510,5460,12254
20230926,104400,1452062940,5470,5460,5480,5460,3540
20230926,104300,1432706040,5460,5460,5460,5450,1855
20230926,104200,1422578300,5460,5440,5460,5440,4121
20230926,104100,1400137450,5450,5450,5450,5440,1222
20230926,104000,1393477600,5440,5430,5450,5430,5771
20230926,103900,1362078570,5430,5430,5440,5430,1653
20230926,103800,1353098870,5430,5430,5430,5430,853
20230926,103700,1348467080,5440,5430,5440,5430,561
20230926,103600,1345419790,5420,5420,5440,5420,5970
20230926,103500,1313006590,5420,5430,5430,5420,1129
20230926,103400,1306886670,5420,5430,5430,5420,156
20230926,103300,1306040470,5430,5430,5430,5420,235
20230926,103200,1304766520,5430,5420,5430,5410,549
20230926,103100,1301788750,5420,5430,5430,5420,2194
20230926,103000,1289895520,5430,5420,5430,5420,1176
20230926,102900,1283511120,5430,5420,5430,5420,8699
20230926,102800,1236352290,5420,5410,5420,5400,8939
20230926,102700,1187965580,5410,5390,5410,5390,11918
20230926,102600,1123618540,5390,5380,5390,5380,913
20230926,102500,1118697490,5400,5400,5400,5400,10
20230926,102400,1118643490,5380,5380,5380,5380,362
20230926,102300,1116695930,5390,5390,5390,5380,1338
20230926,102200,1109485880,5390,5390,5390,5390,563
20230926,102100,1106451310,5400,5390,5400,5390,387
20230926,102000,1104363530,5390,5390,5390,5390,25
20230926,101900,1104228780,5400,5390,5400,5390,3953
20230926,101800,1082882780,5390,5390,5390,5390,46
20230926,101700,1082634840,5390,5390,5390,5380,3217
20230926,101600,1065295320,5380,5390,5390,5380,10
20230926,101500,1065241440,5390,5390,5390,5390,643
20230926,101400,1061775670,5390,5390,5400,5390,89
20230926,101300,1061295450,5390,5380,5400,5380,733
20230926,101200,1057350680,5380,5380,5380,5380,60
20230926,101100,1057027880,5380,5400,5400,5380,2386
20230926,101000,1044169420,5400,5400,5400,5400,1523
20230926,100900,1035945220,5400,5400,5400,5390,936
20230926,100800,1030898820,5400,5400,5400,5390,4014
20230926,100700,1009254020,5400,5390,5400,5390,505
20230926,100600,1006532050,5390,5400,5400,5380,3020
20230926,100500,990271340,5400,5390,5400,5380,3421
20230926,100400,971809670,5380,5390,5400,5380,3344
20230926,100300,953782650,5390,5380,5390,5380,121
20230926,100200,953131650,5380,5380,5390,5380,2494
20230926,100100,939713920,5380,5380,5380,5370,1058
20230926,100000,934022440,5370,5370,5370,5370,1389
20230926,095900,926563510,5370,5360,5370,5360,552
20230926,095800,923599470,5370,5360,5370,5360,205
20230926,095700,922500620,5370,5360,5370,5360,605
20230926,095600,919257800,5360,5360,5360,5360,660
20230926,095500,915720200,5370,5360,5370,5360,151
20230926,095400,914910330,5360,5360,5360,5350,2409
20230926,095300,901998120,5360,5360,5360,5350,690
20230926,095200,898299740,5360,5360,5370,5350,680
20230926,095100,894655350,5360,5360,5360,5350,872
20230926,095000,889987950,5350,5360,5360,5350,100
20230926,094900,889452930,5360,5360,5360,5360,1
20230926,094800,889447570,5360,5370,5370,5350,2770
20230926,094700,874585620,5370,5360,5370,5360,1162
20230926,094600,868356250,5360,5350,5360,5350,761
20230926,094500,864283080,5360,5360,5360,5360,0
20230926,094400,864283080,5360,5350,5360,5350,501
20230926,094300,861598180,5350,5350,5350,5330,2222
20230926,094200,849724550,5350,5360,5360,5350,411
20230926,094100,847524980,5370,5370,5370,5360,1600
20230926,094000,838945980,5360,5350,5360,5350,3166
20230926,093900,821981760,5350,5340,5350,5340,963
20230926,093800,816834740,5340,5340,5340,5330,230
20230926,093700,815606860,5350,5330,5350,5330,1311
20230926,093600,808611060,5340,5340,5350,5330,247
20230926,093500,807292260,5350,5350,5350,5350,9
20230926,093400,807244110,5350,5340,5350,5340,80
20230926,093300,806816870,5360,5360,5360,5360,2
20230926,093200,806806150,5330,5330,5330,5330,5000
20230926,093100,780156150,5330,5360,5360,5330,230
20230926,093000,778923380,5360,5360,5360,5350,2289
20230926,092900,766676990,5350,5360,5370,5350,1908
20230926,092800,756455010,5360,5360,5370,5360,2699
20230926,092700,741980970,5360,5360,5360,5360,2927
20230926,092600,726292250,5360,5340,5360,5340,8110
20230926,092500,682910640,5340,5330,5340,5330,2012
20230926,092400,672176700,5330,5330,5330,5330,1526
20230926,092300,664043120,5320,5320,5320,5300,999
20230926,092200,658729200,5320,5310,5320,5300,6953
20230926,092100,621761710,5310,5310,5310,5300,1406
20230926,092000,614295860,5310,5300,5330,5300,5626
20230926,091900,584378380,5310,5310,5310,5310,500
20230926,091800,581723380,5310,5300,5310,5300,1102
20230926,091700,575878450,5300,5310,5310,5300,635
20230926,091600,572511290,5310,5310,5310,5310,2482
20230926,091500,559331870,5310,5310,5320,5310,593
20230926,091400,556182640,5320,5300,5320,5300,504
20230926,091300,553501400,5330,5300,5330,5300,2879
20230926,091200,538220260,5310,5310,5310,5310,4903
20230926,091100,512185330,5310,5310,5310,5310,708
20230926,091000,508425850,5310,5320,5330,5310,556
20230926,090900,505467940,5300,5310,5320,5300,2987
20230926,090800,489635670,5300,5350,5350,5300,19564
20230926,090700,385427340,5360,5360,5370,5350,3624
20230926,090600,366003990,5360,5360,5370,5350,2112
20230926,090500,354681820,5350,5320,5400,5320,24824
20230926,090400,221449800,5320,5320,5340,5290,12080
20230926,090300,157199250,5310,5290,5310,5290,5254
20230926,090200,129359460,5290,5290,5300,5270,8327
20230926,090100,85286790,5290,5240,5300,5230,13300
20230926,090000,14980930,5240,5240,5250,5230,2859