stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230906,191900,2048044945,3410,3410,3410,3410,12443
20230906,191800,2048044945,3410,3410,3410,3410,0
20230906,191700,2048044945,3410,3410,3410,3410,0
20230906,191600,2048044945,3410,3410,3410,3410,0
20230906,191500,2048044945,3410,3410,3410,3410,0
20230906,191400,2048044945,3410,3410,3410,3410,0
20230906,191300,2048044945,3410,3410,3410,3410,0
20230906,191200,2048044945,3410,3410,3410,3410,0
20230906,191100,2048044945,3410,3410,3410,3410,0
20230906,191000,2048044945,3410,3410,3410,3410,0
20230906,190900,2048044945,3410,3410,3410,3410,0
20230906,190800,2048044945,3410,3410,3410,3410,0
20230906,190700,2048044945,3410,3410,3410,3410,0
20230906,190600,2048044945,3410,3410,3410,3410,0
20230906,190500,2048044945,3410,3410,3410,3410,0
20230906,190400,2048044945,3410,3410,3410,3410,0
20230906,190300,2048044945,3410,3410,3410,3410,0
20230906,190200,2048044945,3410,3410,3410,3410,0
20230906,190100,2048044945,3410,3410,3410,3410,0
20230906,190000,2048044945,3410,3410,3410,3410,0
20230906,185900,2048044945,3410,3410,3410,3410,0
20230906,185800,2048044945,3410,3410,3410,3410,0
20230906,185700,2048044945,3410,3410,3410,3410,0
20230906,185600,2048044945,3410,3410,3410,3410,0
20230906,185500,2048044945,3410,3410,3410,3410,0
20230906,185400,2048044945,3410,3410,3410,3410,0
20230906,185300,2048044945,3410,3410,3410,3410,0
20230906,185200,2048044945,3410,3410,3410,3410,0
20230906,185100,2048044945,3410,3410,3410,3410,0
20230906,185000,2048044945,3410,3410,3410,3410,0
20230906,184900,2048044945,3410,3410,3410,3410,12443
20230906,184800,2048044945,3410,3410,3410,3410,0
20230906,184700,2048044945,3410,3410,3410,3410,0
20230906,184600,2048044945,3410,3410,3410,3410,0
20230906,184500,2048044945,3410,3410,3410,3410,0
20230906,184400,2048044945,3410,3410,3410,3410,0
20230906,184300,2048044945,3410,3410,3410,3410,0
20230906,184200,2048044945,3410,3410,3410,3410,0
20230906,184100,2048044945,3410,3410,3410,3410,0
20230906,184000,2048044945,3410,3410,3410,3410,0
20230906,183900,2048044945,3410,3410,3410,3410,0
20230906,183800,2048044945,3410,3410,3410,3410,0
20230906,183700,2048044945,3410,3410,3410,3410,0
20230906,183600,2048044945,3410,3410,3410,3410,0
20230906,183500,2048044945,3410,3410,3410,3410,0
20230906,183400,2048044945,3410,3410,3410,3410,0
20230906,183300,2048044945,3410,3410,3410,3410,0
20230906,183200,2048044945,3410,3410,3410,3410,0
20230906,183100,2048044945,3410,3410,3410,3410,0
20230906,183000,2048044945,3410,3410,3410,3410,0
20230906,182900,2048044945,3410,3410,3410,3410,0
20230906,182800,2048044945,3410,3410,3410,3410,0
20230906,182700,2048044945,3410,3410,3410,3410,0
20230906,182600,2048044945,3410,3410,3410,3410,0
20230906,182500,2048044945,3410,3410,3410,3410,0
20230906,182400,2048044945,3410,3410,3410,3410,0
20230906,182300,2048044945,3410,3410,3410,3410,0
20230906,182200,2048044945,3410,3410,3410,3410,0
20230906,182100,2048044945,3410,3410,3410,3410,0
20230906,182000,2048044945,3410,3410,3410,3410,0
20230906,181900,2048044945,3410,3410,3410,3410,12443
20230906,181800,2048044945,3410,3410,3410,3410,0
20230906,181700,2048044945,3410,3410,3410,3410,0
20230906,181600,2048044945,3410,3410,3410,3410,0
20230906,181500,2048044945,3410,3410,3410,3410,0
20230906,181400,2048044945,3410,3410,3410,3410,0
20230906,181300,2048044945,3410,3410,3410,3410,0
20230906,181200,2048044945,3410,3410,3410,3410,0
20230906,181100,2048044945,3410,3410,3410,3410,0
20230906,181000,2048044945,3410,3410,3410,3410,0
20230906,180900,2048044945,3410,3410,3410,3410,0
20230906,180800,2048044945,3410,3410,3410,3410,0
20230906,180700,2048044945,3410,3410,3410,3410,0
20230906,180600,2048044945,3410,3410,3410,3410,0
20230906,180500,2048044945,3410,3410,3410,3410,0
20230906,180400,2048044945,3410,3410,3410,3410,0
20230906,180300,2048044945,3410,3410,3410,3410,0
20230906,180200,2048044945,3410,3410,3410,3410,0
20230906,180100,2048044945,3410,3410,3410,3410,0
20230906,180000,2048044945,3410,3410,3410,3410,0
20230906,175900,2048044945,3410,3410,3410,3410,0
20230906,175800,2048044945,3410,3410,3410,3410,0
20230906,175700,2048044945,3410,3410,3410,3410,0
20230906,175600,2048044945,3410,3410,3410,3410,0
20230906,175500,2048044945,3410,3410,3410,3410,0
20230906,175400,2048044945,3410,3410,3410,3410,0
20230906,175300,2048044945,3410,3410,3410,3410,0
20230906,175200,2048044945,3410,3410,3410,3410,0
20230906,175100,2048044945,3410,3410,3410,3410,0
20230906,175000,2048044945,3410,3410,3410,3410,0
20230906,174900,2048044945,3410,3410,3410,3410,12443
20230906,174800,2048044945,3410,3410,3410,3410,0
20230906,174700,2048044945,3410,3410,3410,3410,0
20230906,174600,2048044945,3410,3410,3410,3410,0
20230906,174500,2048044945,3410,3410,3410,3410,0
20230906,174400,2048044945,3410,3410,3410,3410,0
20230906,174300,2048044945,3410,3410,3410,3410,0
20230906,174200,2048044945,3410,3410,3410,3410,0
20230906,174100,2048044945,3410,3410,3410,3410,0
20230906,174000,2048044945,3410,3410,3410,3410,0
20230906,173900,2048044945,3410,3410,3410,3410,0
20230906,173800,2048044945,3410,3410,3410,3410,0
20230906,173700,2048044945,3410,3410,3410,3410,0
20230906,173600,2048044945,3410,3410,3410,3410,0
20230906,173500,2048044945,3410,3410,3410,3410,0
20230906,173400,2048044945,3410,3410,3410,3410,0
20230906,173300,2048044945,3410,3410,3410,3410,0
20230906,173200,2048044945,3410,3410,3410,3410,0
20230906,173100,2048044945,3410,3410,3410,3410,0
20230906,173000,2048044945,3410,3410,3410,3410,0
20230906,172900,2048044945,3410,3410,3410,3410,0
20230906,172800,2048044945,3410,3410,3410,3410,0
20230906,172700,2048044945,3410,3410,3410,3410,0
20230906,172600,2048044945,3410,3410,3410,3410,0
20230906,172500,2048044945,3410,3410,3410,3410,0
20230906,172400,2048044945,3410,3410,3410,3410,0
20230906,172300,2048044945,3410,3410,3410,3410,0
20230906,172200,2048044945,3410,3410,3410,3410,0
20230906,172100,2048044945,3410,3410,3410,3410,0
20230906,172000,2048044945,3410,3410,3410,3410,0
20230906,171900,2048044945,3410,3410,3410,3410,12443
20230906,171800,2048044945,3410,3410,3410,3410,0
20230906,171700,2048044945,3410,3410,3410,3410,0
20230906,171600,2048044945,3410,3410,3410,3410,0
20230906,171500,2048044945,3410,3410,3410,3410,0
20230906,171400,2048044945,3410,3410,3410,3410,0
20230906,171300,2048044945,3410,3410,3410,3410,0
20230906,171200,2048044945,3410,3410,3410,3410,0
20230906,171100,2048044945,3410,3410,3410,3410,0
20230906,171000,2048044945,3410,3410,3410,3410,0
20230906,170900,2048044945,3410,3410,3410,3410,0
20230906,170800,2048044945,3410,3410,3410,3410,0
20230906,170700,2048044945,3410,3410,3410,3410,0
20230906,170600,2048044945,3410,3410,3410,3410,0
20230906,170500,2048044945,3410,3410,3410,3410,0
20230906,170400,2048044945,3410,3410,3410,3410,0
20230906,170300,2048044945,3410,3410,3410,3410,0
20230906,170200,2048044945,3410,3410,3410,3410,0
20230906,170100,2048044945,3410,3410,3410,3410,0
20230906,170000,2048044945,3410,3410,3410,3410,0
20230906,165900,2048044945,3410,3410,3410,3410,0
20230906,165800,2048044945,3410,3410,3410,3410,0
20230906,165700,2048044945,3410,3410,3410,3410,0
20230906,165600,2048044945,3410,3410,3410,3410,0
20230906,165500,2048044945,3410,3410,3410,3410,0
20230906,165400,2048044945,3410,3410,3410,3410,0
20230906,165300,2048044945,3410,3410,3410,3410,0
20230906,165200,2048044945,3410,3410,3410,3410,0
20230906,165100,2048044945,3410,3410,3410,3410,0
20230906,165000,2048044945,3410,3410,3410,3410,0
20230906,164900,2048044945,3410,3410,3410,3410,12443
20230906,164800,2048044945,3410,3410,3410,3410,0
20230906,164700,2048044945,3410,3410,3410,3410,0
20230906,164600,2048044945,3410,3410,3410,3410,0
20230906,164500,2048044945,3410,3410,3410,3410,0
20230906,164400,2048044945,3410,3410,3410,3410,0
20230906,164300,2048044945,3410,3410,3410,3410,0
20230906,164200,2048044945,3410,3410,3410,3410,0
20230906,164100,2048044945,3410,3410,3410,3410,0
20230906,164000,2048044945,3410,3410,3410,3410,0
20230906,163900,2048044945,3410,3410,3410,3410,0
20230906,163800,2048044945,3410,3410,3410,3410,0
20230906,163700,2048044945,3410,3410,3410,3410,0
20230906,163600,2048044945,3410,3410,3410,3410,0
20230906,163500,2048044945,3410,3410,3410,3410,0
20230906,163400,2048044945,3410,3410,3410,3410,0
20230906,163300,2048044945,3410,3410,3410,3410,0
20230906,163200,2048044945,3410,3410,3410,3410,0
20230906,163100,2048044945,3410,3410,3410,3410,0
20230906,163000,2048044945,3410,3410,3410,3410,0
20230906,162900,2048044945,3410,3410,3410,3410,0
20230906,162800,2048044945,3410,3410,3410,3410,0
20230906,162700,2048044945,3410,3410,3410,3410,0
20230906,162600,2048044945,3410,3410,3410,3410,0
20230906,162500,2048044945,3410,3410,3410,3410,0
20230906,162400,2048044945,3410,3410,3410,3410,0
20230906,162300,2048044945,3410,3410,3410,3410,0
20230906,162200,2048044945,3410,3410,3410,3410,0
20230906,162100,2048044945,3410,3410,3410,3410,0
20230906,162000,2048044945,3410,3410,3410,3410,0
20230906,161900,2048044945,3410,3410,3410,3410,12443
20230906,161800,2048044945,3410,3410,3410,3410,0
20230906,161700,2048044945,3410,3410,3410,3410,0
20230906,161600,2048044945,3410,3410,3410,3410,0
20230906,161500,2048044945,3410,3410,3410,3410,0
20230906,161400,2048044945,3410,3410,3410,3410,0
20230906,161300,2048044945,3410,3410,3410,3410,0
20230906,161200,2048044945,3410,3410,3410,3410,0
20230906,161100,2048044945,3410,3410,3410,3410,0
20230906,161000,2048044945,3410,3410,3410,3410,0
20230906,160900,2048044945,3410,3410,3410,3410,0
20230906,160800,2048044945,3410,3410,3410,3410,0
20230906,160700,2048044945,3410,3410,3410,3410,0
20230906,160600,2048044945,3410,3410,3410,3410,0
20230906,160500,2048044945,3410,3410,3410,3410,0
20230906,160400,2048044945,3410,3410,3410,3410,0
20230906,160300,2048044945,3410,3410,3410,3410,0
20230906,160200,2048044945,3410,3410,3410,3410,0
20230906,160100,2048044945,3410,3410,3410,3410,0
20230906,160000,2048044945,3410,3410,3410,3410,0
20230906,155900,2048044945,3410,3410,3410,3410,0
20230906,155800,2048044945,3410,3410,3410,3410,0
20230906,155700,2048044945,3410,3410,3410,3410,0
20230906,155600,2048044945,3410,3410,3410,3410,0
20230906,155500,2048044945,3410,3410,3410,3410,0
20230906,155400,2048044945,3410,3410,3410,3410,0
20230906,155300,2048044945,3410,3410,3410,3410,0
20230906,155200,2048044945,3410,3410,3410,3410,0
20230906,155100,2048044945,3410,3410,3410,3410,0
20230906,155000,2048044945,3410,3410,3410,3410,0
20230906,154900,2048044945,3410,3410,3410,3410,12443
20230906,154800,2048044945,3410,3410,3410,3410,0
20230906,154700,2048044945,3410,3410,3410,3410,0
20230906,154600,2048044945,3410,3410,3410,3410,0
20230906,154500,2048044945,3410,3410,3410,3410,0
20230906,154400,2048044945,3410,3410,3410,3410,0
20230906,154300,2048044945,3410,3410,3410,3410,0
20230906,154200,2048044945,3410,3410,3410,3410,0
20230906,154100,2048044945,3410,3410,3410,3410,0
20230906,154000,2048044945,3410,3410,3410,3410,0
20230906,153900,2048044945,3410,3410,3410,3410,0
20230906,153800,2048044945,3410,3410,3410,3410,0
20230906,153700,2048044945,3410,3410,3410,3410,0
20230906,153600,2048044945,3410,3410,3410,3410,0
20230906,153500,2048044945,3410,3410,3410,3410,0
20230906,153400,2048044945,3410,3410,3410,3410,0
20230906,153300,2048044945,3410,3410,3410,3410,0
20230906,153200,2048044945,3410,3410,3410,3410,0
20230906,153100,2048044945,3410,3410,3410,3410,0
20230906,153000,2048044945,3410,3410,3410,3410,12443
20230906,152900,2005614315,3415,3415,3415,3415,0
20230906,152800,2005614315,3415,3415,3415,3415,0
20230906,152700,2005614315,3415,3415,3415,3415,0
20230906,152600,2005614315,3415,3415,3415,3415,0
20230906,152500,2005614315,3415,3415,3415,3415,0
20230906,152400,2005614315,3415,3415,3415,3415,0
20230906,152300,2005614315,3415,3415,3415,3415,0
20230906,152200,2005614315,3415,3415,3415,3415,0
20230906,152100,2005614315,3415,3415,3415,3415,0
20230906,152000,2005614315,3415,3415,3415,3415,0
20230906,151900,2005614315,3415,3420,3420,3410,10026
20230906,151800,1971373825,3420,3415,3420,3415,3081
20230906,151700,1960852145,3415,3410,3415,3410,1360
20230906,151600,1956214540,3410,3410,3415,3405,3049
20230906,151500,1945817445,3410,3405,3410,3405,1314
20230906,151400,1941342730,3410,3405,3410,3405,3790
20230906,151300,1928430005,3410,3400,3410,3400,9093
20230906,151200,1897488340,3400,3400,3400,3395,58
20230906,151100,1897291390,3395,3390,3400,3390,2608
20230906,151000,1888439115,3395,3390,3395,3390,31
20230906,150900,1888334020,3395,3390,3395,3390,545
20230906,150800,1886485915,3385,3380,3390,3380,231
20230906,150700,1885704180,3385,3380,3385,3380,2156
20230906,150600,1878411985,3375,3380,3380,3375,1588
20230906,150500,1873044635,3380,3380,3380,3375,412
20230906,150400,1871652575,3380,3380,3380,3380,996
20230906,150300,1868286095,3380,3375,3380,3375,1457
20230906,150200,1863364535,3380,3375,3380,3375,1269
20230906,150100,1859081645,3375,3375,3380,3375,274
20230906,150000,1858156880,3380,3375,3380,3375,433
20230906,145900,1856695335,3380,3380,3380,3375,1865
20230906,145800,1850400935,3375,3375,3380,3375,2070
20230906,145700,1843414680,3375,3375,3375,3375,0
20230906,145600,1843414680,3375,3375,3375,3375,1494
20230906,145500,1838372430,3375,3375,3375,3375,6646
20230906,145400,1815942180,3380,3380,3380,3380,130
20230906,145300,1815502780,3380,3380,3380,3380,1300
20230906,145200,1811108780,3375,3375,3385,3375,1102
20230906,145100,1807379530,3375,3380,3385,3375,2892
20230906,145000,1797613060,3385,3375,3385,3375,8376
20230906,144900,1769299745,3375,3380,3380,3375,9375
20230906,144800,1737616590,3385,3385,3385,3385,0
20230906,144700,1737616590,3385,3385,3385,3385,1
20230906,144600,1737613205,3380,3380,3380,3380,915
20230906,144500,1734520505,3380,3385,3385,3380,3383
20230906,144400,1723070130,3385,3385,3385,3385,2052
20230906,144300,1716124110,3390,3390,3390,3390,4879
20230906,144200,1699584300,3395,3395,3395,3395,408
20230906,144100,1698199140,3390,3390,3390,3390,3554
20230906,144000,1686151080,3395,3400,3400,3390,851
20230906,143900,1683262885,3390,3390,3390,3390,4
20230906,143800,1683249325,3390,3395,3395,3390,8
20230906,143700,1683222190,3395,3395,3395,3395,1688
20230906,143600,1677491430,3390,3390,3395,3390,60
20230906,143500,1677287985,3395,3395,3395,3395,27
20230906,143400,1677196320,3395,3395,3395,3395,10
20230906,143300,1677162370,3395,3395,3395,3395,3
20230906,143200,1677152185,3395,3395,3395,3395,1081
20230906,143100,1673482190,3400,3400,3400,3400,10
20230906,143000,1673448190,3400,3395,3400,3395,151
20230906,142900,1672935020,3395,3395,3395,3395,32
20230906,142800,1672826380,3395,3395,3395,3395,0
20230906,142700,1672826380,3395,3400,3400,3395,6
20230906,142600,1672806005,3395,3395,3395,3395,18
20230906,142500,1672744895,3400,3400,3400,3395,116
20230906,142400,1672351055,3400,3395,3400,3395,2898
20230906,142300,1662507235,3400,3395,3400,3395,110
20230906,142200,1662133735,3395,3395,3395,3395,795
20230906,142100,1659434710,3400,3395,3400,3395,202
20230906,142000,1658748410,3395,3395,3395,3395,0
20230906,141900,1658748410,3395,3395,3395,3395,1102
20230906,141800,1655007120,3395,3395,3395,3395,0
20230906,141700,1655007120,3395,3395,3395,3395,574
20230906,141600,1653058390,3395,3395,3395,3395,1251
20230906,141500,1648811245,3395,3395,3395,3395,139
20230906,141400,1648339340,3395,3400,3400,3395,506
20230906,141300,1646621440,3400,3400,3400,3400,18
20230906,141200,1646560240,3400,3395,3400,3395,989
20230906,141100,1643198140,3395,3395,3395,3395,501
20230906,141000,1641497245,3395,3395,3395,3395,9
20230906,140900,1641466690,3395,3395,3395,3395,6
20230906,140800,1641446320,3400,3400,3400,3400,0
20230906,140700,1641446320,3400,3400,3400,3400,14
20230906,140600,1641398720,3395,3395,3395,3395,30
20230906,140500,1641296870,3395,3395,3395,3395,3746
20230906,140400,1628579200,3395,3395,3395,3395,0
20230906,140300,1628579200,3395,3390,3395,3390,510
20230906,140200,1626847800,3395,3395,3395,3395,2
20230906,140100,1626841010,3395,3395,3395,3395,50
20230906,140000,1626671260,3390,3390,3395,3390,1072
20230906,135900,1623033060,3390,3390,3390,3390,0
20230906,135800,1623033060,3390,3390,3390,3390,0
20230906,135700,1623033060,3390,3395,3395,3390,13
20230906,135600,1622988935,3395,3395,3395,3395,8751
20230906,135500,1593279290,3400,3400,3400,3400,0
20230906,135400,1593279290,3400,3400,3400,3400,149
20230906,135300,1592772690,3400,3400,3400,3400,27
20230906,135200,1592680890,3400,3400,3400,3400,5
20230906,135100,1592663890,3395,3400,3400,3395,43
20230906,135000,1592517855,3400,3400,3400,3400,12
20230906,134900,1592477055,3400,3400,3400,3400,7
20230906,134800,1592453255,3400,3395,3400,3395,545
20230906,134700,1590602955,3395,3395,3395,3395,0
20230906,134600,1590602955,3395,3395,3395,3395,80
20230906,134500,1590331355,3400,3400,3400,3400,2001
20230906,134400,1583527955,3395,3395,3395,3395,50
20230906,134300,1583358205,3400,3395,3400,3395,149
20230906,134200,1582852060,3395,3395,3395,3395,1
20230906,134100,1582848665,3395,3395,3395,3395,0
20230906,134000,1582848665,3395,3395,3395,3395,0
20230906,133900,1582848665,3395,3400,3400,3395,1626
20230906,133800,1577320515,3400,3400,3400,3400,0
20230906,133700,1577320515,3400,3400,3400,3400,3
20230906,133600,1577310315,3400,3400,3400,3400,20
20230906,133500,1577242315,3395,3395,3395,3395,10
20230906,133400,1577208365,3395,3395,3395,3395,70
20230906,133300,1576970715,3395,3395,3395,3395,0
20230906,133200,1576970715,3395,3395,3395,3395,24
20230906,133100,1576889235,3390,3390,3390,3390,0
20230906,133000,1576889235,3390,3395,3400,3390,91
20230906,132900,1576580285,3395,3395,3395,3395,3744
20230906,132800,1563869405,3395,3395,3395,3395,22
20230906,132700,1563794715,3395,3395,3395,3395,4
20230906,132600,1563781135,3395,3400,3400,3395,610
20230906,132500,1561710140,3400,3400,3400,3400,500
20230906,132400,1560010140,3400,3400,3400,3400,500
20230906,132300,1558310140,3400,3400,3400,3400,21
20230906,132200,1558238740,3400,3400,3400,3395,1576
20230906,132100,1552881100,3400,3400,3400,3395,210
20230906,132000,1552168100,3400,3400,3400,3400,2
20230906,131900,1552161300,3400,3400,3400,3400,0
20230906,131800,1552161300,3400,3400,3400,3400,604
20230906,131700,1550107700,3400,3400,3400,3400,209
20230906,131600,1549397100,3400,3400,3400,3400,209
20230906,131500,1548686500,3400,3400,3400,3400,20
20230906,131400,1548618500,3395,3395,3395,3395,0
20230906,131300,1548618500,3395,3395,3395,3395,10
20230906,131200,1548584550,3400,3395,3400,3395,7
20230906,131100,1548560780,3395,3395,3395,3395,0
20230906,131000,1548560780,3395,3395,3395,3395,0
20230906,130900,1548560780,3395,3395,3395,3395,20
20230906,130800,1548492880,3395,3395,3395,3395,0
20230906,130700,1548492880,3395,3395,3400,3395,893
20230906,130600,1545460780,3395,3395,3395,3395,543
20230906,130500,1543617295,3390,3395,3395,3390,358
20230906,130400,1542403175,3395,3390,3395,3390,295
20230906,130300,1541402900,3390,3390,3390,3390,52
20230906,130200,1541226620,3390,3395,3395,3390,1485
20230906,130100,1536185050,3395,3395,3395,3395,250
20230906,130000,1535336300,3395,3395,3395,3395,105
20230906,125900,1534979825,3395,3395,3395,3395,143
20230906,125800,1534494340,3395,3395,3395,3395,364
20230906,125700,1533258560,3400,3400,3400,3400,1
20230906,125600,1533255160,3395,3395,3395,3395,850
20230906,125500,1530369410,3395,3395,3395,3395,139
20230906,125400,1529897505,3395,3395,3395,3395,799
20230906,125300,1527184900,3400,3395,3400,3395,251
20230906,125200,1526331505,3400,3400,3400,3400,152
20230906,125100,1525814705,3400,3400,3400,3400,601
20230906,125000,1523771305,3395,3390,3395,3390,1267
20230906,124900,1519470520,3390,3390,3390,3390,301
20230906,124800,1518450130,3395,3390,3395,3390,144
20230906,124700,1517961950,3390,3390,3390,3390,350
20230906,124600,1516775450,3395,3395,3395,3395,715
20230906,124500,1514348025,3395,3395,3395,3395,100
20230906,124400,1514008525,3395,3395,3395,3395,233
20230906,124300,1513217490,3395,3395,3395,3395,3326
20230906,124200,1501925720,3400,3400,3400,3400,0
20230906,124100,1501925720,3400,3400,3400,3400,300
20230906,124000,1500905720,3400,3400,3400,3400,450
20230906,123900,1499375720,3400,3405,3405,3400,331
20230906,123800,1498250315,3400,3400,3400,3400,2042
20230906,123700,1491307515,3400,3405,3405,3400,34
20230906,123600,1491191910,3395,3400,3405,3395,1151
20230906,123500,1487278750,3400,3405,3405,3395,913
20230906,123400,1484175000,3400,3400,3400,3400,431
20230906,123300,1482709600,3405,3400,3405,3395,4660
20230906,123200,1466858840,3400,3400,3400,3400,446
20230906,123100,1465342440,3400,3400,3400,3400,1000
20230906,123000,1461942440,3400,3400,3400,3400,106
20230906,122900,1461582040,3400,3400,3400,3400,0
20230906,122800,1461582040,3400,3405,3405,3400,101
20230906,122700,1461238635,3410,3410,3410,3410,1406
20230906,122600,1456444175,3405,3400,3410,3400,1597
20230906,122500,1451007350,3390,3390,3400,3390,2382
20230906,122400,1442922370,3400,3400,3400,3400,1
20230906,122300,1442918970,3400,3395,3400,3390,23
20230906,122200,1442840910,3390,3400,3400,3390,15000
20230906,122100,1391954270,3400,3400,3400,3400,913
20230906,122000,1388850070,3400,3400,3400,3400,80
20230906,121900,1388578070,3405,3405,3405,3405,7
20230906,121800,1388554235,3405,3405,3405,3405,140
20230906,121700,1388077535,3405,3405,3405,3405,70
20230906,121600,1387839185,3405,3405,3405,3405,200
20230906,121500,1387158185,3410,3410,3410,3410,1
20230906,121400,1387154775,3410,3410,3410,3410,100
20230906,121300,1386813775,3410,3410,3410,3410,2
20230906,121200,1386806955,3410,3400,3410,3395,2007
20230906,121100,1379990145,3400,3405,3405,3400,1238
20230906,121000,1375779445,3405,3405,3405,3405,0
20230906,120900,1375779445,3405,3405,3405,3405,50
20230906,120800,1375609195,3405,3405,3405,3405,1
20230906,120700,1375605790,3405,3405,3405,3405,1132
20230906,120600,1371751330,3405,3405,3405,3405,331
20230906,120500,1370624275,3405,3405,3405,3405,16
20230906,120400,1370569795,3410,3410,3410,3410,1
20230906,120300,1370566385,3400,3400,3400,3400,170
20230906,120200,1369988385,3400,3400,3400,3400,0
20230906,120100,1369988385,3400,3400,3400,3400,40
20230906,120000,1369852385,3410,3400,3410,3400,478
20230906,115900,1368227175,3400,3405,3405,3400,1000
20230906,115800,1364824825,3410,3410,3410,3410,0
20230906,115700,1364824825,3410,3405,3410,3405,200
20230906,115600,1364143575,3410,3410,3410,3405,1890
20230906,115500,1357699675,3410,3410,3410,3410,0
20230906,115400,1357699675,3410,3410,3410,3410,138
20230906,115300,1357229095,3410,3405,3410,3405,149
20230906,115200,1356721595,3405,3405,3405,3405,302
20230906,115100,1355693285,3405,3405,3405,3405,598
20230906,115000,1353657095,3405,3405,3405,3405,0
20230906,114900,1353657095,3405,3405,3410,3405,22
20230906,114800,1353582130,3410,3405,3410,3405,11
20230906,114700,1353544670,3410,3410,3410,3410,21
20230906,114600,1353473060,3410,3410,3410,3410,106
20230906,114500,1353111600,3415,3410,3415,3405,405
20230906,114400,1351731500,3405,3410,3410,3405,223
20230906,114300,1350971095,3410,3400,3410,3400,8739
20230906,114200,1321197525,3400,3405,3405,3400,6012
20230906,114100,1300749355,3405,3405,3405,3405,110
20230906,114000,1300374805,3405,3405,3405,3405,1533
20230906,113900,1295154940,3405,3405,3405,3400,487
20230906,113800,1293497990,3405,3405,3405,3405,5
20230906,113700,1293480965,3410,3405,3410,3405,464
20230906,113600,1291900045,3400,3420,3420,3400,20031
20230906,113500,1223738540,3420,3420,3420,3420,1
20230906,113400,1223735120,3415,3415,3415,3415,100
20230906,113300,1223393620,3420,3420,3420,3420,302
20230906,113200,1222360780,3410,3420,3420,3410,5528
20230906,113100,1203489385,3420,3420,3420,3420,0
20230906,113000,1203489385,3420,3420,3425,3420,1021
20230906,112900,1199997560,3420,3420,3420,3420,486
20230906,112800,1198335440,3420,3420,3420,3420,610
20230906,112700,1196249240,3425,3425,3425,3425,706
20230906,112600,1193831190,3425,3420,3425,3420,12
20230906,112500,1193790145,3410,3415,3420,3410,1500
20230906,112400,1188672585,3420,3420,3420,3420,343
20230906,112300,1187499525,3420,3420,3420,3420,1393
20230906,112200,1182735465,3420,3420,3420,3420,1620
20230906,112100,1177195065,3420,3425,3425,3420,3
20230906,112000,1177184800,3410,3420,3420,3410,6131
20230906,111900,1156262705,3420,3425,3425,3420,1606
20230906,111800,1150767715,3425,3420,3425,3420,232
20230906,111700,1149973205,3420,3435,3435,3420,5562
20230906,111600,1130896450,3435,3435,3435,3435,231
20230906,111500,1130102965,3430,3435,3435,3430,2013
20230906,111400,1123191110,3435,3435,3440,3435,1713
20230906,111300,1117305465,3435,3435,3440,3430,1817
20230906,111200,1111063940,3435,3435,3435,3435,488
20230906,111100,1109387660,3435,3435,3440,3430,3034
20230906,111000,1098958490,3435,3435,3440,3435,3075
20230906,110900,1088392760,3435,3435,3440,3435,4613
20230906,110800,1072539780,3435,3430,3440,3430,7559
20230906,110700,1046582645,3425,3425,3430,3420,10252
20230906,110600,1011446050,3420,3415,3420,3415,8391
20230906,110500,982753910,3420,3415,3420,3415,540
20230906,110400,980909780,3415,3420,3420,3415,784
20230906,110300,978232410,3415,3420,3420,3415,1301
20230906,110200,973787990,3415,3410,3420,3405,2666
20230906,110100,964685630,3410,3405,3410,3400,3839
20230906,110000,951612335,3400,3405,3405,3400,2
20230906,105900,951605530,3405,3405,3405,3405,1
20230906,105800,951602125,3405,3400,3405,3400,466
20230906,105700,950017705,3400,3400,3405,3400,2192
20230906,105600,942564885,3400,3405,3405,3400,151
20230906,105500,942050735,3405,3400,3410,3400,3
20230906,105400,942040520,3400,3400,3410,3400,611
20230906,105300,939963110,3410,3400,3410,3390,2013
20230906,105200,933132570,3390,3410,3410,3390,9279
20230906,105100,901611330,3410,3410,3410,3410,494
20230906,105000,899926790,3410,3415,3415,3410,36
20230906,104900,899804020,3415,3415,3415,3410,184
20230906,104800,899176570,3415,3410,3415,3410,6
20230906,104700,899156105,3410,3410,3415,3410,589
20230906,104600,897147605,3410,3410,3410,3410,539
20230906,104500,895309615,3410,3415,3415,3410,71
20230906,104400,895067460,3415,3410,3415,3410,53
20230906,104300,894886515,3415,3415,3415,3415,1503
20230906,104200,889753770,3415,3420,3420,3415,83
20230906,104100,889469970,3420,3410,3420,3410,10135
20230906,104000,854847375,3410,3405,3410,3405,133
20230906,103900,854394505,3410,3405,3410,3405,913
20230906,103800,851285435,3410,3410,3410,3410,0
20230906,103700,851285435,3410,3410,3410,3410,1113
20230906,103600,847490105,3410,3410,3410,3410,658
20230906,103500,845246325,3415,3415,3420,3415,1583
20230906,103400,839840375,3415,3415,3415,3410,958
20230906,103300,836569975,3415,3410,3415,3410,2728
20230906,103200,827255865,3415,3420,3420,3410,2380
20230906,103100,819118665,3420,3415,3420,3415,6401
20230906,103000,797254310,3415,3410,3415,3410,1594
20230906,102900,791815885,3415,3410,3415,3405,2689
20230906,102800,782645880,3410,3410,3410,3410,2245
20230906,102700,774990430,3410,3410,3410,3410,40
20230906,102600,774854030,3410,3410,3410,3410,1
20230906,102500,774850620,3405,3410,3410,3405,158
20230906,102400,774311845,3410,3405,3410,3400,209
20230906,102300,773600805,3405,3405,3405,3405,1021
20230906,102200,770124300,3405,3405,3405,3405,601
20230906,102100,768077895,3410,3410,3410,3410,10
20230906,102000,768043795,3410,3405,3410,3400,6794
20230906,101900,744925600,3405,3410,3410,3405,358
20230906,101800,743705090,3405,3405,3405,3405,300
20230906,101700,742683590,3405,3410,3415,3405,1285
20230906,101600,738302685,3410,3410,3410,3410,1022
20230906,101500,734817665,3410,3410,3410,3410,1048
20230906,101400,731243985,3415,3410,3415,3405,1536
20230906,101300,726006100,3410,3405,3410,3405,51
20230906,101200,725832440,3405,3405,3405,3405,251
20230906,101100,724977785,3405,3410,3410,3405,737
20230906,101000,722467800,3410,3410,3410,3405,4
20230906,100900,722454165,3410,3410,3410,3410,710
20230906,100800,720033065,3410,3410,3410,3410,45
20230906,100700,719879615,3410,3400,3410,3400,3348
20230906,100600,708468325,3405,3400,3405,3400,142
20230906,100500,707985255,3400,3400,3400,3400,1852
20230906,100400,701688455,3400,3400,3400,3400,521
20230906,100300,699917055,3400,3400,3405,3400,1426
20230906,100200,695068365,3400,3400,3400,3400,752
20230906,100100,692511565,3400,3400,3400,3400,403
20230906,100000,691141365,3400,3405,3405,3400,500
20230906,095900,689440530,3405,3405,3410,3405,277
20230906,095800,688497320,3410,3410,3410,3400,513
20230906,095700,686751550,3405,3405,3405,3405,836
20230906,095600,683904970,3405,3405,3405,3405,62
20230906,095500,683693860,3405,3400,3405,3400,128
20230906,095400,683258655,3400,3400,3400,3400,2385
20230906,095300,675149655,3400,3400,3400,3390,6657
20230906,095200,652572665,3395,3400,3400,3395,5235
20230906,095100,634799715,3400,3400,3405,3395,885
20230906,095000,631791070,3395,3405,3405,3395,3711
20230906,094900,619171210,3405,3405,3410,3405,4702
20230906,094800,603146200,3405,3400,3405,3400,1038
20230906,094700,599614960,3405,3405,3405,3405,1991
20230906,094600,592835605,3405,3405,3410,3405,402
20230906,094500,591466785,3410,3405,3410,3405,1125
20230906,094400,587634410,3405,3405,3410,3405,240
20230906,094300,586816045,3410,3410,3410,3410,3
20230906,094200,586805815,3410,3415,3415,3405,564
20230906,094100,584883365,3405,3410,3415,3405,2174
20230906,094000,577473520,3410,3420,3420,3410,1988
20230906,093900,570689490,3415,3420,3425,3415,17424
20230906,093800,511082495,3420,3410,3420,3410,8561
20230906,093700,481849545,3410,3410,3415,3405,9226
20230906,093600,450400265,3410,3405,3410,3405,285
20230906,093500,449429190,3410,3405,3410,3405,264
20230906,093400,448530080,3400,3405,3410,3400,1823
20230906,093300,442328375,3405,3410,3415,3405,1250
20230906,093200,438069555,3410,3410,3410,3405,927
20230906,093100,434908745,3405,3415,3415,3405,4429
20230906,093000,419814010,3415,3410,3420,3410,6509
20230906,092900,397601430,3415,3410,3415,3410,1142
20230906,092800,393703520,3410,3410,3415,3410,5582
20230906,092700,374666395,3410,3405,3410,3405,8303
20230906,092600,346372915,3400,3405,3405,3400,1413
20230906,092500,341567985,3400,3395,3400,3395,3993
20230906,092400,327993070,3400,3395,3400,3395,970
20230906,092300,324699795,3395,3400,3405,3395,13614
20230906,092200,278369535,3400,3390,3400,3385,9952
20230906,092100,244617815,3390,3390,3390,3385,489
20230906,092000,242960110,3390,3390,3390,3385,2176
20230906,091900,235584060,3395,3390,3395,3390,1711
20230906,091800,229783735,3385,3385,3390,3380,2018
20230906,091700,222955810,3380,3380,3380,3380,410
20230906,091600,221570010,3385,3385,3385,3385,5
20230906,091500,221553085,3380,3390,3390,3380,567
20230906,091400,219635335,3390,3385,3390,3380,3188
20230906,091300,208849455,3390,3390,3390,3385,3198
20230906,091200,198008290,3390,3390,3390,3385,1322
20230906,091100,193529410,3385,3385,3390,3385,12902
20230906,091000,149818405,3385,3385,3385,3380,3666
20230906,090900,137409545,3385,3380,3385,3375,5286
20230906,090800,119545360,3380,3375,3380,3370,2815
20230906,090700,110043275,3375,3375,3375,3370,3246
20230906,090600,99104065,3375,3365,3375,3360,4650
20230906,090500,83446975,3360,3360,3365,3360,978
20230906,090400,80160855,3360,3355,3360,3355,459
20230906,090300,78620905,3355,3355,3360,3355,339
20230906,090200,77483305,3350,3365,3365,3350,2387
20230906,090100,69486375,3365,3360,3365,3350,3938
20230906,090000,56287305,3360,3355,3365,3350,16778