stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230901,183200,36306917370,3775,3775,3775,3775,48208
20230901,183100,36306917370,3775,3775,3775,3775,0
20230901,183000,36306917370,3775,3775,3775,3775,0
20230901,182900,36306917370,3775,3775,3775,3775,0
20230901,182800,36306917370,3775,3775,3775,3775,0
20230901,182700,36306917370,3775,3775,3775,3775,0
20230901,182600,36306917370,3775,3775,3775,3775,0
20230901,182500,36306917370,3775,3775,3775,3775,0
20230901,182400,36306917370,3775,3775,3775,3775,0
20230901,182300,36306917370,3775,3775,3775,3775,0
20230901,182200,36306917370,3775,3775,3775,3775,0
20230901,182100,36306917370,3775,3775,3775,3775,0
20230901,182000,36306917370,3775,3775,3775,3775,0
20230901,181900,36306917370,3775,3775,3775,3775,0
20230901,181800,36306917370,3775,3775,3775,3775,0
20230901,181700,36306917370,3775,3775,3775,3775,0
20230901,181600,36306917370,3775,3775,3775,3775,0
20230901,181500,36306917370,3775,3775,3775,3775,0
20230901,181400,36306917370,3775,3775,3775,3775,0
20230901,181300,36306917370,3775,3775,3775,3775,0
20230901,181200,36306917370,3775,3775,3775,3775,0
20230901,181100,36306917370,3775,3775,3775,3775,0
20230901,181000,36306917370,3775,3775,3775,3775,0
20230901,180900,36306917370,3775,3775,3775,3775,0
20230901,180800,36306917370,3775,3775,3775,3775,0
20230901,180700,36306917370,3775,3775,3775,3775,0
20230901,180600,36306917370,3775,3775,3775,3775,0
20230901,180500,36306917370,3775,3775,3775,3775,0
20230901,180400,36306917370,3775,3775,3775,3775,0
20230901,180300,36306917370,3775,3775,3775,3775,0
20230901,180200,36306917370,3775,3775,3775,3775,48208
20230901,180100,36306917370,3775,3775,3775,3775,0
20230901,180000,36306917370,3775,3775,3775,3775,0
20230901,175900,36306917370,3775,3775,3775,3775,0
20230901,175800,36306917370,3775,3775,3775,3775,0
20230901,175700,36306917370,3775,3775,3775,3775,0
20230901,175600,36306917370,3775,3775,3775,3775,0
20230901,175500,36306917370,3775,3775,3775,3775,0
20230901,175400,36306917370,3775,3775,3775,3775,0
20230901,175300,36306917370,3775,3775,3775,3775,0
20230901,175200,36306917370,3775,3775,3775,3775,0
20230901,175100,36306917370,3775,3775,3775,3775,0
20230901,175000,36306917370,3775,3775,3775,3775,0
20230901,174900,36306917370,3775,3775,3775,3775,0
20230901,174800,36306917370,3775,3775,3775,3775,0
20230901,174700,36306917370,3775,3775,3775,3775,0
20230901,174600,36306917370,3775,3775,3775,3775,0
20230901,174500,36306917370,3775,3775,3775,3775,0
20230901,174400,36306917370,3775,3775,3775,3775,0
20230901,174300,36306917370,3775,3775,3775,3775,0
20230901,174200,36306917370,3775,3775,3775,3775,0
20230901,174100,36306917370,3775,3775,3775,3775,0
20230901,174000,36306917370,3775,3775,3775,3775,0
20230901,173900,36306917370,3775,3775,3775,3775,0
20230901,173800,36306917370,3775,3775,3775,3775,0
20230901,173700,36306917370,3775,3775,3775,3775,0
20230901,173600,36306917370,3775,3775,3775,3775,0
20230901,173500,36306917370,3775,3775,3775,3775,0
20230901,173400,36306917370,3775,3775,3775,3775,0
20230901,173300,36306917370,3775,3775,3775,3775,0
20230901,173200,36306917370,3775,3775,3775,3775,48208
20230901,173100,36306917370,3775,3775,3775,3775,0
20230901,173000,36306917370,3775,3775,3775,3775,0
20230901,172900,36306917370,3775,3775,3775,3775,0
20230901,172800,36306917370,3775,3775,3775,3775,0
20230901,172700,36306917370,3775,3775,3775,3775,0
20230901,172600,36306917370,3775,3775,3775,3775,0
20230901,172500,36306917370,3775,3775,3775,3775,0
20230901,172400,36306917370,3775,3775,3775,3775,0
20230901,172300,36306917370,3775,3775,3775,3775,0
20230901,172200,36306917370,3775,3775,3775,3775,0
20230901,172100,36306917370,3775,3775,3775,3775,0
20230901,172000,36306917370,3775,3775,3775,3775,0
20230901,171900,36306917370,3775,3775,3775,3775,0
20230901,171800,36306917370,3775,3775,3775,3775,0
20230901,171700,36306917370,3775,3775,3775,3775,0
20230901,171600,36306917370,3775,3775,3775,3775,0
20230901,171500,36306917370,3775,3775,3775,3775,0
20230901,171400,36306917370,3775,3775,3775,3775,0
20230901,171300,36306917370,3775,3775,3775,3775,0
20230901,171200,36306917370,3775,3775,3775,3775,0
20230901,171100,36306917370,3775,3775,3775,3775,0
20230901,171000,36306917370,3775,3775,3775,3775,0
20230901,170900,36306917370,3775,3775,3775,3775,0
20230901,170800,36306917370,3775,3775,3775,3775,0
20230901,170700,36306917370,3775,3775,3775,3775,0
20230901,170600,36306917370,3775,3775,3775,3775,0
20230901,170500,36306917370,3775,3775,3775,3775,0
20230901,170400,36306917370,3775,3775,3775,3775,0
20230901,170300,36306917370,3775,3775,3775,3775,0
20230901,170200,36306917370,3775,3775,3775,3775,48208
20230901,170100,36306917370,3775,3775,3775,3775,0
20230901,170000,36306917370,3775,3775,3775,3775,0
20230901,165900,36306917370,3775,3775,3775,3775,0
20230901,165800,36306917370,3775,3775,3775,3775,0
20230901,165700,36306917370,3775,3775,3775,3775,0
20230901,165600,36306917370,3775,3775,3775,3775,0
20230901,165500,36306917370,3775,3775,3775,3775,0
20230901,165400,36306917370,3775,3775,3775,3775,0
20230901,165300,36306917370,3775,3775,3775,3775,0
20230901,165200,36306917370,3775,3775,3775,3775,0
20230901,165100,36306917370,3775,3775,3775,3775,0
20230901,165000,36306917370,3775,3775,3775,3775,0
20230901,164900,36306917370,3775,3775,3775,3775,0
20230901,164800,36306917370,3775,3775,3775,3775,0
20230901,164700,36306917370,3775,3775,3775,3775,0
20230901,164600,36306917370,3775,3775,3775,3775,0
20230901,164500,36306917370,3775,3775,3775,3775,0
20230901,164400,36306917370,3775,3775,3775,3775,0
20230901,164300,36306917370,3775,3775,3775,3775,0
20230901,164200,36306917370,3775,3775,3775,3775,0
20230901,164100,36306917370,3775,3775,3775,3775,0
20230901,164000,36306917370,3775,3775,3775,3775,0
20230901,163900,36306917370,3775,3775,3775,3775,0
20230901,163800,36306917370,3775,3775,3775,3775,0
20230901,163700,36306917370,3775,3775,3775,3775,0
20230901,163600,36306917370,3775,3775,3775,3775,0
20230901,163500,36306917370,3775,3775,3775,3775,0
20230901,163400,36306917370,3775,3775,3775,3775,0
20230901,163300,36306917370,3775,3775,3775,3775,0
20230901,163200,36306917370,3775,3775,3775,3775,48208
20230901,163100,36306917370,3775,3775,3775,3775,0
20230901,163000,36306917370,3775,3775,3775,3775,0
20230901,162900,36306917370,3775,3775,3775,3775,0
20230901,162800,36306917370,3775,3775,3775,3775,0
20230901,162700,36306917370,3775,3775,3775,3775,0
20230901,162600,36306917370,3775,3775,3775,3775,0
20230901,162500,36306917370,3775,3775,3775,3775,0
20230901,162400,36306917370,3775,3775,3775,3775,0
20230901,162300,36306917370,3775,3775,3775,3775,0
20230901,162200,36306917370,3775,3775,3775,3775,0
20230901,162100,36306917370,3775,3775,3775,3775,0
20230901,162000,36306917370,3775,3775,3775,3775,0
20230901,161900,36306917370,3775,3775,3775,3775,0
20230901,161800,36306917370,3775,3775,3775,3775,0
20230901,161700,36306917370,3775,3775,3775,3775,0
20230901,161600,36306917370,3775,3775,3775,3775,0
20230901,161500,36306917370,3775,3775,3775,3775,0
20230901,161400,36306917370,3775,3775,3775,3775,0
20230901,161300,36306917370,3775,3775,3775,3775,0
20230901,161200,36306917370,3775,3775,3775,3775,0
20230901,161100,36306917370,3775,3775,3775,3775,0
20230901,161000,36306917370,3775,3775,3775,3775,0
20230901,160900,36306917370,3775,3775,3775,3775,0
20230901,160800,36306917370,3775,3775,3775,3775,0
20230901,160700,36306917370,3775,3775,3775,3775,0
20230901,160600,36306917370,3775,3775,3775,3775,0
20230901,160500,36306917370,3775,3775,3775,3775,0
20230901,160400,36306917370,3775,3775,3775,3775,0
20230901,160300,36306917370,3775,3775,3775,3775,0
20230901,160200,36306917370,3775,3775,3775,3775,48208
20230901,160100,36306917370,3775,3775,3775,3775,0
20230901,160000,36306917370,3775,3775,3775,3775,0
20230901,155900,36306917370,3775,3775,3775,3775,0
20230901,155800,36306917370,3775,3775,3775,3775,0
20230901,155700,36306917370,3775,3775,3775,3775,0
20230901,155600,36306917370,3775,3775,3775,3775,0
20230901,155500,36306917370,3775,3775,3775,3775,0
20230901,155400,36306917370,3775,3775,3775,3775,0
20230901,155300,36306917370,3775,3775,3775,3775,0
20230901,155200,36306917370,3775,3775,3775,3775,0
20230901,155100,36306917370,3775,3775,3775,3775,0
20230901,155000,36306917370,3775,3775,3775,3775,0
20230901,154900,36306917370,3775,3775,3775,3775,0
20230901,154800,36306917370,3775,3775,3775,3775,0
20230901,154700,36306917370,3775,3775,3775,3775,0
20230901,154600,36306917370,3775,3775,3775,3775,0
20230901,154500,36306917370,3775,3775,3775,3775,0
20230901,154400,36306917370,3775,3775,3775,3775,0
20230901,154300,36306917370,3775,3775,3775,3775,0
20230901,154200,36306917370,3775,3775,3775,3775,0
20230901,154100,36306917370,3775,3775,3775,3775,0
20230901,154000,36306917370,3775,3775,3775,3775,0
20230901,153900,36306917370,3775,3775,3775,3775,0
20230901,153800,36306917370,3775,3775,3775,3775,0
20230901,153700,36306917370,3775,3775,3775,3775,0
20230901,153600,36306917370,3775,3775,3775,3775,0
20230901,153500,36306917370,3775,3775,3775,3775,0
20230901,153400,36306917370,3775,3775,3775,3775,0
20230901,153300,36306917370,3775,3775,3775,3775,0
20230901,153200,36306917370,3775,3775,3775,3775,48208
20230901,153100,36306917370,3775,3775,3775,3775,0
20230901,153000,36306917370,3775,3775,3775,3775,48208
20230901,152900,36124932170,3795,3795,3795,3795,0
20230901,152800,36124932170,3795,3795,3795,3795,0
20230901,152700,36124932170,3795,3795,3795,3795,0
20230901,152600,36124932170,3795,3795,3795,3795,0
20230901,152500,36124932170,3795,3795,3795,3795,0
20230901,152400,36124932170,3795,3795,3795,3795,0
20230901,152300,36124932170,3795,3795,3795,3795,0
20230901,152200,36124932170,3795,3795,3795,3795,0
20230901,152100,36124932170,3795,3795,3795,3795,0
20230901,152000,36124932170,3795,3795,3795,3795,0
20230901,151900,36124932170,3795,3790,3795,3780,15945
20230901,151800,36064579285,3795,3795,3805,3790,7242
20230901,151700,36037069265,3800,3800,3810,3785,3383
20230901,151600,36024210100,3800,3795,3800,3785,7931
20230901,151500,35994134580,3795,3790,3795,3785,6544
20230901,151400,35969329530,3790,3790,3790,3780,2433
20230901,151300,35960113230,3780,3780,3790,3775,2507
20230901,151200,35950636635,3780,3780,3790,3780,4757
20230901,151100,35932630070,3785,3790,3790,3775,5564
20230901,151000,35911593740,3790,3785,3795,3780,3996
20230901,150900,35896482990,3785,3790,3800,3780,12304
20230901,150800,35849845390,3790,3805,3810,3785,1950
20230901,150700,35842438245,3805,3815,3815,3780,11828
20230901,150600,35797526355,3815,3815,3835,3800,3847
20230901,150500,35782806890,3815,3785,3815,3785,6811
20230901,150400,35756941175,3785,3770,3785,3760,16132
20230901,150300,35696095600,3765,3785,3785,3765,19845
20230901,150200,35621197930,3785,3815,3825,3785,60495
20230901,150100,35391299640,3815,3855,3855,3810,16669
20230901,150000,35327501685,3855,3885,3900,3845,24368
20230901,145900,35233213020,3875,3880,3880,3875,7583
20230901,145800,35203805485,3875,3870,3880,3870,6324
20230901,145700,35179293890,3870,3860,3875,3855,8730
20230901,145600,35145561280,3860,3840,3860,3835,9332
20230901,145500,35109646580,3845,3825,3845,3810,23451
20230901,145400,35019937330,3835,3860,3860,3820,20692
20230901,145300,34940537015,3860,3865,3865,3840,10853
20230901,145200,34898745330,3865,3900,3905,3845,30574
20230901,145100,34780637945,3905,3910,3930,3880,28514
20230901,145000,34669331920,3920,3940,3950,3870,86122
20230901,144900,34333255325,3940,3915,3940,3900,29352
20230901,144800,34218236445,3915,3880,3930,3865,42388
20230901,144700,34053177530,3875,3820,3880,3820,35979
20230901,144600,33914439065,3830,3810,3850,3810,36517
20230901,144500,33774707780,3815,3795,3820,3795,29782
20230901,144400,33661334660,3795,3810,3820,3790,23605
20230901,144300,33571608775,3815,3835,3840,3795,73801
20230901,144200,33290289780,3835,3770,3855,3765,45259
20230901,144100,33117438515,3770,3795,3800,3755,30246
20230901,144000,33003230675,3800,3770,3830,3765,22357
20230901,143900,32918318265,3770,3785,3825,3740,66628
20230901,143800,32667233735,3790,3805,3860,3750,152050
20230901,143700,32091760150,3805,3975,3975,3750,307068
20230901,143600,30913382190,3975,4000,4035,3960,219703
20230901,143500,30034405880,3895,3895,3895,3895,0
20230901,143400,30034405880,3895,3795,3895,3775,106749
20230901,143300,29624487995,3795,3795,3795,3760,28232
20230901,143200,29517867410,3790,3770,3795,3740,39598
20230901,143100,29368874370,3770,3785,3805,3750,42934
20230901,143000,29206902385,3785,3830,3830,3745,81558
20230901,142900,28898077995,3830,3845,3850,3800,51473
20230901,142800,28701433430,3840,3830,3860,3825,55277
20230901,142700,28488946540,3840,3835,3870,3805,101387
20230901,142600,28099299960,3840,3795,3845,3750,57819
20230901,142500,27879385805,3775,3795,3830,3750,76824
20230901,142400,27587914030,3795,3835,3845,3755,100033
20230901,142300,27208564465,3820,3765,3830,3715,117403
20230901,142200,26764916755,3760,3750,3780,3715,81016
20230901,142100,26461025790,3750,3700,3805,3695,130610
20230901,142000,25970404195,3695,3715,3750,3690,136496
20230901,141900,25463419230,3720,3645,3735,3640,188130
20230901,141800,24769325695,3645,3610,3645,3565,110171
20230901,141700,24371876840,3605,3555,3620,3555,112887
20230901,141600,23965941645,3555,3545,3580,3540,110004
20230901,141500,23574541480,3540,3490,3570,3490,146630
20230901,141400,23055568600,3485,3500,3515,3465,71847
20230901,141300,22805341060,3500,3525,3545,3480,110572
20230901,141200,22416048285,3535,3485,3550,3485,91931
20230901,141100,22092040510,3485,3515,3540,3455,89581
20230901,141000,21779059080,3510,3500,3540,3485,141534
20230901,140900,21282000380,3500,3500,3510,3380,202108
20230901,140800,20585451035,3505,3545,3550,3400,328618
20230901,140700,19436850925,3515,3515,3515,3515,0
20230901,140600,19436850925,3515,3515,3515,3515,0
20230901,140500,19436850925,3515,3565,3575,3515,187361
20230901,140400,18775329175,3555,3600,3625,3530,191565
20230901,140300,18091804230,3600,3685,3690,3565,179754
20230901,140200,17442006350,3685,3765,3775,3605,232450
20230901,140100,16590193295,3765,3775,3825,3555,275394
20230901,140000,15563906670,3775,3905,3920,3695,249560
20230901,135900,14610312925,3680,3680,3680,3680,0
20230901,135800,14610312925,3680,3850,3985,3680,262101
20230901,135700,13597529290,4120,4120,4120,4120,0
20230901,135600,13597529290,4120,4120,4120,4120,0
20230901,135500,13597529290,4120,4455,4545,4120,278204
20230901,135400,12375438935,4445,4485,4545,4440,186142
20230901,135300,11536834015,4460,4495,4505,4460,20910
20230901,135200,11443086775,4495,4485,4495,4470,12146
20230901,135100,11388744600,4490,4490,4490,4485,1235
20230901,135000,11383202115,4475,4485,4485,4460,22961
20230901,134900,11280613275,4485,4510,4510,4480,31542
20230901,134800,11139103340,4510,4505,4510,4505,51
20230901,134700,11138873580,4505,4505,4505,4505,3160
20230901,134600,11124637780,4505,4505,4510,4505,2856
20230901,134500,11111761500,4510,4510,4510,4510,6094
20230901,134400,11084277560,4510,4510,4510,4510,301
20230901,134300,11082920050,4505,4510,4510,4505,3418
20230901,134200,11067506370,4505,4500,4505,4500,12930
20230901,134100,11009265215,4500,4505,4505,4500,1441
20230901,134000,11002780475,4505,4490,4505,4490,21091
20230901,133900,10907964340,4480,4485,4485,4480,208
20230901,133800,10907031495,4485,4485,4485,4480,712
20230901,133700,10903838625,4485,4490,4490,4485,3104
20230901,133600,10889917170,4490,4485,4490,4485,171
20230901,133500,10889149780,4490,4485,4490,4485,2
20230901,133400,10889140805,4485,4490,4490,4485,116
20230901,133300,10888619990,4485,4485,4485,4485,2
20230901,133200,10888611020,4490,4490,4490,4485,151
20230901,133100,10887933430,4490,4485,4490,4485,4114
20230901,133000,10869476775,4485,4485,4485,4485,1
20230901,132900,10869472290,4480,4485,4485,4480,454
20230901,132800,10867436205,4485,4480,4485,4470,2045
20230901,132700,10858274605,4480,4465,4480,4465,4489
20230901,132600,10838215250,4465,4460,4465,4460,100
20230901,132500,10837768830,4455,4455,4455,4455,5
20230901,132400,10837746555,4465,4460,4465,4460,301
20230901,132300,10836404035,4455,4460,4460,4455,971
20230901,132200,10832077235,4460,4455,4460,4455,1874
20230901,132100,10823728460,4450,4455,4455,4450,520
20230901,132000,10821414360,4450,4455,4460,4450,5348
20230901,131900,10797595220,4460,4460,4460,4460,910
20230901,131800,10793536620,4460,4460,4460,4460,13
20230901,131700,10793478640,4460,4460,4460,4460,1
20230901,131600,10793474180,4460,4450,4460,4450,511
20230901,131500,10791197280,4450,4450,4450,4445,1724
20230901,131400,10783529930,4455,4450,4455,4450,3
20230901,131300,10783516570,4450,4450,4450,4450,100
20230901,131200,10783071570,4450,4450,4450,4450,191
20230901,131100,10782221620,4450,4450,4450,4450,1559
20230901,131000,10775284070,4450,4455,4455,4450,96
20230901,130900,10774856395,4460,4455,4460,4445,14125
20230901,130800,10711987920,4455,4460,4460,4455,6490
20230901,130700,10683074305,4465,4465,4465,4465,722
20230901,130600,10679850575,4465,4455,4465,4455,1220
20230901,130500,10674407525,4455,4460,4460,4455,301
20230901,130400,10673066565,4460,4455,4460,4455,21
20230901,130300,10672973005,4460,4460,4465,4460,2001
20230901,130200,10664048540,4455,4455,4460,4455,2839
20230901,130100,10651400385,4455,4455,4455,4455,1
20230901,130000,10651395930,4455,4455,4455,4450,598
20230901,125900,10648733340,4455,4455,4455,4455,93
20230901,125800,10648319025,4455,4455,4455,4455,448
20230901,125700,10646323185,4455,4455,4455,4455,1385
20230901,125600,10640153010,4455,4455,4455,4455,178
20230901,125500,10639360020,4455,4455,4455,4455,494
20230901,125400,10637159250,4455,4455,4455,4455,786
20230901,125300,10633657620,4455,4460,4460,4450,13645
20230901,125200,10572878270,4460,4465,4465,4460,3209
20230901,125100,10558550385,4465,4465,4465,4465,1222
20230901,125000,10553094155,4470,4470,4470,4470,111
20230901,124900,10552597985,4470,4460,4470,4460,9
20230901,124800,10552557770,4470,4465,4470,4465,407
20230901,124700,10550739515,4465,4465,4465,4460,1568
20230901,124600,10543742575,4465,4460,4465,4460,43
20230901,124500,10543550585,4465,4465,4465,4465,0
20230901,124400,10543550585,4465,4465,4465,4465,2
20230901,124300,10543541655,4460,4465,4465,4460,28
20230901,124200,10543416770,4460,4465,4465,4460,783
20230901,124100,10539923340,4475,4475,4475,4475,1
20230901,124000,10539918865,4465,4465,4465,4465,0
20230901,123900,10539918865,4465,4465,4465,4465,4086
20230901,123800,10521674875,4470,4470,4470,4470,0
20230901,123700,10521674875,4470,4470,4470,4470,332
20230901,123600,10520190835,4480,4480,4480,4480,0
20230901,123500,10520190835,4480,4480,4480,4480,200
20230901,123400,10519294835,4480,4480,4480,4480,1
20230901,123300,10519290355,4470,4470,4470,4470,1002
20230901,123200,10514811415,4470,4470,4485,4470,338
20230901,123100,10513297555,4470,4480,4480,4470,2584
20230901,123000,10501728780,4475,4470,4475,4470,409
20230901,122900,10499898530,4470,4470,4470,4470,200
20230901,122800,10499004530,4470,4470,4470,4470,22
20230901,122700,10498906190,4470,4475,4475,4470,261
20230901,122600,10497738280,4465,4465,4465,4465,183
20230901,122500,10496921185,4470,4470,4470,4470,0
20230901,122400,10496921185,4470,4470,4470,4470,0
20230901,122300,10496921185,4470,4470,4470,4470,0
20230901,122200,10496921185,4470,4470,4470,4470,0
20230901,122100,10496921185,4470,4470,4475,4465,1512
20230901,122000,10490164565,4470,4470,4470,4470,169
20230901,121900,10489409135,4465,4465,4465,4465,20
20230901,121800,10489319835,4465,4465,4465,4465,20
20230901,121700,10489230535,4460,4455,4470,4455,3717
20230901,121600,10472649940,4455,4455,4455,4455,2393
20230901,121500,10461989125,4455,4460,4460,4455,2119
20230901,121400,10452540830,4465,4465,4465,4465,1376
20230901,121300,10446396990,4465,4470,4470,4465,857
20230901,121200,10442567545,4470,4475,4475,4470,1086
20230901,121100,10437707885,4480,4480,4480,4480,33
20230901,121000,10437560045,4480,4480,4480,4480,1
20230901,120900,10437555565,4490,4490,4490,4490,0
20230901,120800,10437555565,4490,4490,4490,4490,30
20230901,120700,10437420865,4475,4475,4475,4475,0
20230901,120600,10437420865,4475,4480,4480,4475,1863
20230901,120500,10429081930,4480,4480,4480,4480,0
20230901,120400,10429081930,4480,4480,4480,4480,0
20230901,120300,10429081930,4480,4480,4500,4470,10930
20230901,120200,10379948255,4480,4475,4480,4475,571
20230901,120100,10377392805,4475,4470,4485,4470,650
20230901,120000,10374481175,4465,4475,4475,4465,1994
20230901,115900,10365567235,4480,4485,4485,4480,890
20230901,115800,10361579705,4480,4480,4480,4480,22
20230901,115700,10361481145,4480,4485,4485,4480,432
20230901,115600,10359544440,4495,4490,4495,4490,2010
20230901,115500,10350509540,4495,4485,4500,4485,4128
20230901,115400,10331937905,4490,4480,4490,4480,1788
20230901,115300,10323923305,4480,4480,4480,4475,457
20230901,115200,10321876475,4485,4485,4485,4485,1
20230901,115100,10321871990,4485,4485,4485,4485,69
20230901,115000,10321562525,4485,4490,4490,4485,243
20230901,114900,10320472135,4490,4495,4495,4490,25
20230901,114800,10320359785,4500,4480,4500,4480,7348
20230901,114700,10287341225,4480,4490,4490,4480,561
20230901,114600,10284827100,4480,4495,4495,4480,3505
20230901,114500,10269109280,4500,4505,4505,4495,3128
20230901,114400,10255038425,4510,4510,4510,4510,573
20230901,114300,10252454195,4515,4515,4515,4515,402
20230901,114200,10250639165,4515,4515,4520,4515,5745
20230901,114100,10224685185,4515,4520,4520,4515,464
20230901,114000,10222590055,4515,4515,4520,4515,1587
20230901,113900,10215421870,4520,4515,4520,4515,2314
20230901,113800,10204972635,4510,4505,4515,4505,5411
20230901,113700,10180564610,4510,4515,4515,4505,2636
20230901,113600,10168679985,4510,4510,4510,4510,5329
20230901,113500,10144646195,4510,4505,4510,4500,8523
20230901,113400,10106220605,4490,4505,4505,4490,4030
20230901,113300,10088114225,4500,4505,4510,4500,1988
20230901,113200,10079161745,4510,4510,4510,4510,1088
20230901,113100,10074254865,4510,4515,4515,4510,854
20230901,113000,10070401235,4515,4510,4515,4510,136
20230901,112900,10069787860,4510,4510,4510,4510,617
20230901,112800,10067005190,4515,4510,4515,4510,886
20230901,112700,10063005935,4515,4515,4515,4510,2772
20230901,112600,10050498730,4515,4515,4515,4515,4
20230901,112500,10050480670,4510,4515,4520,4510,1259
20230901,112400,10044795430,4515,4520,4520,4515,773
20230901,112300,10041304090,4520,4515,4520,4515,774
20230901,112200,10037809240,4515,4515,4520,4510,1098
20230901,112100,10032852265,4515,4510,4520,4510,1373
20230901,112000,10026653020,4510,4500,4515,4500,8401
20230901,111900,9988838590,4500,4500,4500,4500,513
20230901,111800,9986530090,4500,4495,4500,4495,6420
20230901,111700,9957648120,4490,4495,4495,4490,266
20230901,111600,9956453525,4495,4495,4500,4495,962
20230901,111500,9952129275,4490,4495,4495,4490,11
20230901,111400,9952079860,4495,4495,4495,4480,2163
20230901,111300,9942375215,4500,4490,4500,4490,3619
20230901,111200,9926106195,4495,4495,4495,4495,9
20230901,111100,9926065740,4495,4490,4495,4490,7
20230901,111000,9926034305,4495,4495,4495,4490,324
20230901,110900,9924579530,4495,4495,4495,4490,4750
20230901,110800,9903234380,4495,4495,4500,4495,1653
20230901,110700,9895804140,4495,4495,4495,4490,433
20230901,110600,9893858105,4500,4500,4500,4500,117
20230901,110500,9893331605,4500,4505,4505,4495,303
20230901,110400,9891969450,4510,4500,4510,4485,7136
20230901,110300,9859909780,4500,4505,4505,4495,548
20230901,110200,9857446400,4505,4505,4505,4505,1
20230901,110100,9857441895,4505,4500,4505,4485,2916
20230901,110000,9844325935,4500,4500,4510,4500,6482
20230901,105900,9815155440,4505,4510,4510,4505,560
20230901,105800,9812632630,4510,4505,4510,4505,561
20230901,105700,9810104435,4510,4515,4515,4505,153
20230901,105600,9809414085,4505,4505,4515,4505,1236
20230901,105500,9803841460,4505,4485,4505,4485,1601
20230901,105400,9796637685,4485,4495,4500,4485,2051
20230901,105300,9787425160,4495,4485,4495,4485,2472
20230901,105200,9776329410,4485,4485,4485,4480,2573
20230901,105100,9764789620,4485,4490,4495,4480,2552
20230901,105000,9753335520,4490,4490,4490,4485,2433
20230901,104900,9742412770,4505,4485,4505,4480,10052
20230901,104800,9697232540,4495,4485,4495,4470,5094
20230901,104700,9674383640,4490,4505,4505,4485,8427
20230901,104600,9636495010,4500,4510,4510,4490,19124
20230901,104500,9550456425,4520,4490,4530,4470,30181
20230901,104400,9414779870,4490,4510,4510,4490,34491
20230901,104300,9259584900,4510,4510,4510,4510,4196
20230901,104200,9240660940,4515,4535,4535,4515,13874
20230901,104100,9177966590,4535,4530,4535,4520,7138
20230901,104000,9145658630,4535,4540,4550,4535,4849
20230901,103900,9123653190,4540,4525,4540,4525,2027
20230901,103800,9114470710,4525,4540,4540,4525,1569
20230901,103700,9107360260,4540,4535,4545,4530,6741
20230901,103600,9076791210,4535,4535,4540,4535,1166
20230901,103500,9071503300,4535,4550,4555,4535,1941
20230901,103400,9062677990,4560,4520,4560,4520,28739
20230901,103300,8932257225,4520,4540,4540,4520,3422
20230901,103200,8916745995,4545,4545,4550,4540,1346
20230901,103100,8910629775,4545,4545,4570,4545,5316
20230901,103000,8886396870,4545,4565,4565,4545,5951
20230901,102900,8859318345,4550,4565,4595,4545,29770
20230901,102800,8723156405,4565,4530,4580,4500,44265
20230901,102700,8522407145,4530,4515,4530,4505,6782
20230901,102600,8491799150,4510,4555,4555,4505,10524
20230901,102500,8444116430,4560,4555,4580,4545,16471
20230901,102400,8369071775,4565,4555,4595,4540,41548
20230901,102300,8179337105,4565,4570,4595,4550,25229
20230901,102200,8063865405,4560,4575,4580,4560,9020
20230901,102100,8022670360,4570,4595,4595,4565,12176
20230901,102000,7966986060,4590,4595,4595,4585,9047
20230901,101900,7925451940,4590,4595,4595,4590,2836
20230901,101800,7912423240,4595,4600,4600,4585,32383
20230901,101700,7763518165,4600,4590,4600,4575,44906
20230901,101600,7557354175,4590,4575,4590,4575,19663
20230901,101500,7467275410,4580,4565,4580,4550,19925
20230901,101400,7376230625,4575,4545,4580,4545,48979
20230901,101300,7152711370,4545,4550,4550,4540,20846
20230901,101200,7057894425,4545,4520,4550,4515,61449
20230901,101100,6779508225,4515,4500,4520,4495,78459
20230901,101000,6426177140,4495,4500,4500,4495,8851
20230901,100900,6386376265,4500,4500,4500,4495,4108
20230901,100800,6367902290,4500,4495,4500,4490,8465
20230901,100700,6329845610,4495,4480,4495,4475,81663
20230901,100600,5963066115,4475,4475,4475,4470,6551
20230901,100500,5933750645,4475,4470,4475,4470,4215
20230901,100400,5914905220,4475,4480,4490,4475,4681
20230901,100300,5893939610,4490,4495,4500,4480,3523
20230901,100200,5878106040,4500,4495,4500,4495,20218
20230901,100100,5787149775,4495,4490,4500,4490,14701
20230901,100000,5721070855,4495,4485,4495,4475,19435
20230901,095900,5633860890,4490,4475,4490,4470,24496
20230901,095800,5524048040,4470,4475,4480,4470,12656
20230901,095700,5467431095,4475,4470,4475,4470,3146
20230901,095600,5453360675,4470,4455,4470,4455,8166
20230901,095500,5416937495,4460,4445,4460,4445,7173
20230901,095400,5385005170,4450,4430,4450,4425,11769
20230901,095300,5332836035,4425,4420,4430,4420,1332
20230901,095200,5326942905,4420,4440,4440,4420,8598
20230901,095100,5288828075,4440,4435,4440,4435,1831
20230901,095000,5280699500,4440,4415,4440,4405,13728
20230901,094900,5220031230,4420,4415,4420,4415,441
20230901,094800,5218083710,4420,4435,4435,4410,4648
20230901,094700,5197544330,4435,4445,4445,4435,1623
20230901,094600,5190339205,4445,4450,4450,4445,414
20230901,094500,5188496975,4450,4435,4450,4430,77386
20230901,094400,4844424635,4445,4435,4445,4435,7028
20230901,094300,4813221565,4445,4445,4450,4435,26192
20230901,094200,4697042720,4450,4450,4450,4435,3724
20230901,094100,4680500730,4455,4460,4465,4440,5192
20230901,094000,4657368775,4475,4460,4490,4440,18739
20230901,093900,4573720975,4485,4430,4490,4375,49533
20230901,093800,4354775865,4430,4430,4430,4405,44952
20230901,093700,4156292660,4430,4425,4435,4425,4126
20230901,093600,4138016675,4410,4435,4440,4410,3572
20230901,093500,4122230885,4435,4435,4440,4410,14403
20230901,093400,4058596190,4440,4470,4470,4410,35014
20230901,093300,3903050895,4480,4435,4480,4435,32614
20230901,093200,3757589025,4430,4405,4435,4405,41377
20230901,093100,3575071355,4405,4400,4405,4400,3584
20230901,093000,3559300795,4405,4400,4415,4395,9767
20230901,092900,3516320075,4400,4405,4410,4400,1944
20230901,092800,3507765655,4405,4400,4405,4400,1912
20230901,092700,3499351595,4395,4400,4405,4395,5262
20230901,092600,3476217105,4400,4430,4430,4395,13213
20230901,092500,3417996890,4435,4440,4440,4420,15132
20230901,092400,3350966860,4440,4435,4460,4430,29580
20230901,092300,3219441515,4430,4390,4430,4390,28184
20230901,092200,3095152205,4385,4380,4390,4380,467
20230901,092100,3093106165,4390,4400,4400,4390,1517
20230901,092000,3086435125,4400,4400,4410,4400,11670
20230901,091900,3035062975,4405,4385,4415,4380,17473
20230901,091800,2958073865,4380,4375,4380,4300,42267
20230901,091700,2774922450,4370,4420,4420,4355,22145
20230901,091600,2677948820,4415,4420,4420,4415,11149
20230901,091500,2628679855,4425,4435,4475,4405,26423
20230901,091400,2511500430,4430,4490,4495,4390,28655
20230901,091300,2384139835,4495,4415,4500,4360,109110
20230901,091200,1896871775,4410,4425,4445,4365,44123
20230901,091100,1702168000,4420,4430,4450,4415,19826
20230901,091000,1614381075,4460,4420,4465,4420,19946
20230901,090900,1525812870,4415,4460,4485,4415,34143
20230901,090800,1374188525,4485,4490,4490,4460,6873
20230901,090700,1343386890,4490,4460,4500,4440,57759
20230901,090600,1084486745,4460,4400,4460,4395,62358
20230901,090500,807930570,4400,4365,4410,4360,55013
20230901,090400,566353160,4380,4370,4385,4365,15901
20230901,090300,496740140,4370,4350,4370,4345,27528
20230901,090200,376815345,4350,4330,4350,4300,37760
20230901,090100,213067550,4325,4295,4350,4255,31345
20230901,090000,77921290,4250,4300,4300,4235,18136