stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230901,191900,1439920535,3500,3500,3500,3500,20051
20230901,191800,1439920535,3500,3500,3500,3500,0
20230901,191700,1439920535,3500,3500,3500,3500,0
20230901,191600,1439920535,3500,3500,3500,3500,0
20230901,191500,1439920535,3500,3500,3500,3500,0
20230901,191400,1439920535,3500,3500,3500,3500,0
20230901,191300,1439920535,3500,3500,3500,3500,0
20230901,191200,1439920535,3500,3500,3500,3500,0
20230901,191100,1439920535,3500,3500,3500,3500,0
20230901,191000,1439920535,3500,3500,3500,3500,0
20230901,190900,1439920535,3500,3500,3500,3500,0
20230901,190800,1439920535,3500,3500,3500,3500,0
20230901,190700,1439920535,3500,3500,3500,3500,0
20230901,190600,1439920535,3500,3500,3500,3500,0
20230901,190500,1439920535,3500,3500,3500,3500,0
20230901,190400,1439920535,3500,3500,3500,3500,0
20230901,190300,1439920535,3500,3500,3500,3500,0
20230901,190200,1439920535,3500,3500,3500,3500,0
20230901,190100,1439920535,3500,3500,3500,3500,0
20230901,190000,1439920535,3500,3500,3500,3500,0
20230901,185900,1439920535,3500,3500,3500,3500,0
20230901,185800,1439920535,3500,3500,3500,3500,0
20230901,185700,1439920535,3500,3500,3500,3500,0
20230901,185600,1439920535,3500,3500,3500,3500,0
20230901,185500,1439920535,3500,3500,3500,3500,0
20230901,185400,1439920535,3500,3500,3500,3500,0
20230901,185300,1439920535,3500,3500,3500,3500,0
20230901,185200,1439920535,3500,3500,3500,3500,0
20230901,185100,1439920535,3500,3500,3500,3500,0
20230901,185000,1439920535,3500,3500,3500,3500,0
20230901,184900,1439920535,3500,3500,3500,3500,20051
20230901,184800,1439920535,3500,3500,3500,3500,0
20230901,184700,1439920535,3500,3500,3500,3500,0
20230901,184600,1439920535,3500,3500,3500,3500,0
20230901,184500,1439920535,3500,3500,3500,3500,0
20230901,184400,1439920535,3500,3500,3500,3500,0
20230901,184300,1439920535,3500,3500,3500,3500,0
20230901,184200,1439920535,3500,3500,3500,3500,0
20230901,184100,1439920535,3500,3500,3500,3500,0
20230901,184000,1439920535,3500,3500,3500,3500,0
20230901,183900,1439920535,3500,3500,3500,3500,0
20230901,183800,1439920535,3500,3500,3500,3500,0
20230901,183700,1439920535,3500,3500,3500,3500,0
20230901,183600,1439920535,3500,3500,3500,3500,0
20230901,183500,1439920535,3500,3500,3500,3500,0
20230901,183400,1439920535,3500,3500,3500,3500,0
20230901,183300,1439920535,3500,3500,3500,3500,0
20230901,183200,1439920535,3500,3500,3500,3500,0
20230901,183100,1439920535,3500,3500,3500,3500,0
20230901,183000,1439920535,3500,3500,3500,3500,0
20230901,182900,1439920535,3500,3500,3500,3500,0
20230901,182800,1439920535,3500,3500,3500,3500,0
20230901,182700,1439920535,3500,3500,3500,3500,0
20230901,182600,1439920535,3500,3500,3500,3500,0
20230901,182500,1439920535,3500,3500,3500,3500,0
20230901,182400,1439920535,3500,3500,3500,3500,0
20230901,182300,1439920535,3500,3500,3500,3500,0
20230901,182200,1439920535,3500,3500,3500,3500,0
20230901,182100,1439920535,3500,3500,3500,3500,0
20230901,182000,1439920535,3500,3500,3500,3500,0
20230901,181900,1439920535,3500,3500,3500,3500,20051
20230901,181800,1439920535,3500,3500,3500,3500,0
20230901,181700,1439920535,3500,3500,3500,3500,0
20230901,181600,1439920535,3500,3500,3500,3500,0
20230901,181500,1439920535,3500,3500,3500,3500,0
20230901,181400,1439920535,3500,3500,3500,3500,0
20230901,181300,1439920535,3500,3500,3500,3500,0
20230901,181200,1439920535,3500,3500,3500,3500,0
20230901,181100,1439920535,3500,3500,3500,3500,0
20230901,181000,1439920535,3500,3500,3500,3500,0
20230901,180900,1439920535,3500,3500,3500,3500,0
20230901,180800,1439920535,3500,3500,3500,3500,0
20230901,180700,1439920535,3500,3500,3500,3500,0
20230901,180600,1439920535,3500,3500,3500,3500,0
20230901,180500,1439920535,3500,3500,3500,3500,0
20230901,180400,1439920535,3500,3500,3500,3500,0
20230901,180300,1439920535,3500,3500,3500,3500,0
20230901,180200,1439920535,3500,3500,3500,3500,0
20230901,180100,1439920535,3500,3500,3500,3500,0
20230901,180000,1439920535,3500,3500,3500,3500,0
20230901,175900,1439920535,3500,3500,3500,3500,0
20230901,175800,1439920535,3500,3500,3500,3500,0
20230901,175700,1439920535,3500,3500,3500,3500,0
20230901,175600,1439920535,3500,3500,3500,3500,0
20230901,175500,1439920535,3500,3500,3500,3500,0
20230901,175400,1439920535,3500,3500,3500,3500,0
20230901,175300,1439920535,3500,3500,3500,3500,0
20230901,175200,1439920535,3500,3500,3500,3500,0
20230901,175100,1439920535,3500,3500,3500,3500,0
20230901,175000,1439920535,3500,3500,3500,3500,0
20230901,174900,1439920535,3500,3500,3500,3500,20051
20230901,174800,1439920535,3500,3500,3500,3500,0
20230901,174700,1439920535,3500,3500,3500,3500,0
20230901,174600,1439920535,3500,3500,3500,3500,0
20230901,174500,1439920535,3500,3500,3500,3500,0
20230901,174400,1439920535,3500,3500,3500,3500,0
20230901,174300,1439920535,3500,3500,3500,3500,0
20230901,174200,1439920535,3500,3500,3500,3500,0
20230901,174100,1439920535,3500,3500,3500,3500,0
20230901,174000,1439920535,3500,3500,3500,3500,0
20230901,173900,1439920535,3500,3500,3500,3500,0
20230901,173800,1439920535,3500,3500,3500,3500,0
20230901,173700,1439920535,3500,3500,3500,3500,0
20230901,173600,1439920535,3500,3500,3500,3500,0
20230901,173500,1439920535,3500,3500,3500,3500,0
20230901,173400,1439920535,3500,3500,3500,3500,0
20230901,173300,1439920535,3500,3500,3500,3500,0
20230901,173200,1439920535,3500,3500,3500,3500,0
20230901,173100,1439920535,3500,3500,3500,3500,0
20230901,173000,1439920535,3500,3500,3500,3500,0
20230901,172900,1439920535,3500,3500,3500,3500,0
20230901,172800,1439920535,3500,3500,3500,3500,0
20230901,172700,1439920535,3500,3500,3500,3500,0
20230901,172600,1439920535,3500,3500,3500,3500,0
20230901,172500,1439920535,3500,3500,3500,3500,0
20230901,172400,1439920535,3500,3500,3500,3500,0
20230901,172300,1439920535,3500,3500,3500,3500,0
20230901,172200,1439920535,3500,3500,3500,3500,0
20230901,172100,1439920535,3500,3500,3500,3500,0
20230901,172000,1439920535,3500,3500,3500,3500,0
20230901,171900,1439920535,3500,3500,3500,3500,20051
20230901,171800,1439920535,3500,3500,3500,3500,0
20230901,171700,1439920535,3500,3500,3500,3500,0
20230901,171600,1439920535,3500,3500,3500,3500,0
20230901,171500,1439920535,3500,3500,3500,3500,0
20230901,171400,1439920535,3500,3500,3500,3500,0
20230901,171300,1439920535,3500,3500,3500,3500,0
20230901,171200,1439920535,3500,3500,3500,3500,0
20230901,171100,1439920535,3500,3500,3500,3500,0
20230901,171000,1439920535,3500,3500,3500,3500,0
20230901,170900,1439920535,3500,3500,3500,3500,0
20230901,170800,1439920535,3500,3500,3500,3500,0
20230901,170700,1439920535,3500,3500,3500,3500,0
20230901,170600,1439920535,3500,3500,3500,3500,0
20230901,170500,1439920535,3500,3500,3500,3500,0
20230901,170400,1439920535,3500,3500,3500,3500,0
20230901,170300,1439920535,3500,3500,3500,3500,0
20230901,170200,1439920535,3500,3500,3500,3500,0
20230901,170100,1439920535,3500,3500,3500,3500,0
20230901,170000,1439920535,3500,3500,3500,3500,0
20230901,165900,1439920535,3500,3500,3500,3500,0
20230901,165800,1439920535,3500,3500,3500,3500,0
20230901,165700,1439920535,3500,3500,3500,3500,0
20230901,165600,1439920535,3500,3500,3500,3500,0
20230901,165500,1439920535,3500,3500,3500,3500,0
20230901,165400,1439920535,3500,3500,3500,3500,0
20230901,165300,1439920535,3500,3500,3500,3500,0
20230901,165200,1439920535,3500,3500,3500,3500,0
20230901,165100,1439920535,3500,3500,3500,3500,0
20230901,165000,1439920535,3500,3500,3500,3500,0
20230901,164900,1439920535,3500,3500,3500,3500,20051
20230901,164800,1439920535,3500,3500,3500,3500,0
20230901,164700,1439920535,3500,3500,3500,3500,0
20230901,164600,1439920535,3500,3500,3500,3500,0
20230901,164500,1439920535,3500,3500,3500,3500,0
20230901,164400,1439920535,3500,3500,3500,3500,0
20230901,164300,1439920535,3500,3500,3500,3500,0
20230901,164200,1439920535,3500,3500,3500,3500,0
20230901,164100,1439920535,3500,3500,3500,3500,0
20230901,164000,1439920535,3500,3500,3500,3500,0
20230901,163900,1439920535,3500,3500,3500,3500,0
20230901,163800,1439920535,3500,3500,3500,3500,0
20230901,163700,1439920535,3500,3500,3500,3500,0
20230901,163600,1439920535,3500,3500,3500,3500,0
20230901,163500,1439920535,3500,3500,3500,3500,0
20230901,163400,1439920535,3500,3500,3500,3500,0
20230901,163300,1439920535,3500,3500,3500,3500,0
20230901,163200,1439920535,3500,3500,3500,3500,0
20230901,163100,1439920535,3500,3500,3500,3500,0
20230901,163000,1439920535,3500,3500,3500,3500,0
20230901,162900,1439920535,3500,3500,3500,3500,0
20230901,162800,1439920535,3500,3500,3500,3500,0
20230901,162700,1439920535,3500,3500,3500,3500,0
20230901,162600,1439920535,3500,3500,3500,3500,0
20230901,162500,1439920535,3500,3500,3500,3500,0
20230901,162400,1439920535,3500,3500,3500,3500,0
20230901,162300,1439920535,3500,3500,3500,3500,0
20230901,162200,1439920535,3500,3500,3500,3500,0
20230901,162100,1439920535,3500,3500,3500,3500,0
20230901,162000,1439920535,3500,3500,3500,3500,0
20230901,161900,1439920535,3500,3500,3500,3500,20051
20230901,161800,1439920535,3500,3500,3500,3500,0
20230901,161700,1439920535,3500,3500,3500,3500,0
20230901,161600,1439920535,3500,3500,3500,3500,0
20230901,161500,1439920535,3500,3500,3500,3500,0
20230901,161400,1439920535,3500,3500,3500,3500,0
20230901,161300,1439920535,3500,3500,3500,3500,0
20230901,161200,1439920535,3500,3500,3500,3500,0
20230901,161100,1439920535,3500,3500,3500,3500,0
20230901,161000,1439920535,3500,3500,3500,3500,0
20230901,160900,1439920535,3500,3500,3500,3500,0
20230901,160800,1439920535,3500,3500,3500,3500,0
20230901,160700,1439920535,3500,3500,3500,3500,0
20230901,160600,1439920535,3500,3500,3500,3500,0
20230901,160500,1439920535,3500,3500,3500,3500,0
20230901,160400,1439920535,3500,3500,3500,3500,0
20230901,160300,1439920535,3500,3500,3500,3500,0
20230901,160200,1439920535,3500,3500,3500,3500,0
20230901,160100,1439920535,3500,3500,3500,3500,0
20230901,160000,1439920535,3500,3500,3500,3500,0
20230901,155900,1439920535,3500,3500,3500,3500,0
20230901,155800,1439920535,3500,3500,3500,3500,0
20230901,155700,1439920535,3500,3500,3500,3500,0
20230901,155600,1439920535,3500,3500,3500,3500,0
20230901,155500,1439920535,3500,3500,3500,3500,0
20230901,155400,1439920535,3500,3500,3500,3500,0
20230901,155300,1439920535,3500,3500,3500,3500,0
20230901,155200,1439920535,3500,3500,3500,3500,0
20230901,155100,1439920535,3500,3500,3500,3500,0
20230901,155000,1439920535,3500,3500,3500,3500,0
20230901,154900,1439920535,3500,3500,3500,3500,20051
20230901,154800,1439920535,3500,3500,3500,3500,0
20230901,154700,1439920535,3500,3500,3500,3500,0
20230901,154600,1439920535,3500,3500,3500,3500,0
20230901,154500,1439920535,3500,3500,3500,3500,0
20230901,154400,1439920535,3500,3500,3500,3500,0
20230901,154300,1439920535,3500,3500,3500,3500,0
20230901,154200,1439920535,3500,3500,3500,3500,0
20230901,154100,1439920535,3500,3500,3500,3500,0
20230901,154000,1439920535,3500,3500,3500,3500,0
20230901,153900,1439920535,3500,3500,3500,3500,0
20230901,153800,1439920535,3500,3500,3500,3500,0
20230901,153700,1439920535,3500,3500,3500,3500,0
20230901,153600,1439920535,3500,3500,3500,3500,0
20230901,153500,1439920535,3500,3500,3500,3500,0
20230901,153400,1439920535,3500,3500,3500,3500,0
20230901,153300,1439920535,3500,3500,3500,3500,0
20230901,153200,1439920535,3500,3500,3500,3500,0
20230901,153100,1439920535,3500,3500,3500,3500,0
20230901,153000,1439920535,3500,3500,3500,3500,20051
20230901,152900,1369742035,3480,3480,3480,3480,0
20230901,152800,1369742035,3480,3480,3480,3480,0
20230901,152700,1369742035,3480,3480,3480,3480,0
20230901,152600,1369742035,3480,3480,3480,3480,0
20230901,152500,1369742035,3480,3480,3480,3480,0
20230901,152400,1369742035,3480,3480,3480,3480,0
20230901,152300,1369742035,3480,3480,3480,3480,0
20230901,152200,1369742035,3480,3480,3480,3480,0
20230901,152100,1369742035,3480,3480,3480,3480,0
20230901,152000,1369742035,3480,3480,3480,3480,0
20230901,151900,1369742035,3480,3480,3485,3480,4475
20230901,151800,1354168610,3480,3485,3485,3480,1036
20230901,151700,1350563295,3485,3480,3485,3480,541
20230901,151600,1348678105,3485,3480,3485,3480,776
20230901,151500,1345975055,3485,3490,3490,3480,1142
20230901,151400,1341997845,3490,3490,3490,3485,1417
20230901,151300,1337059575,3485,3490,3490,3485,4502
20230901,151200,1321367660,3495,3490,3495,3490,3100
20230901,151100,1310548655,3495,3490,3495,3490,1056
20230901,151000,1306862940,3495,3495,3495,3490,348
20230901,150900,1305646870,3495,3495,3495,3495,2
20230901,150800,1305639880,3495,3495,3495,3495,1001
20230901,150700,1302141385,3490,3490,3490,3490,615
20230901,150600,1299995035,3490,3485,3490,3480,5856
20230901,150500,1279586385,3480,3480,3480,3480,261
20230901,150400,1278678105,3485,3485,3485,3480,729
20230901,150300,1276139750,3485,3485,3485,3480,1554
20230901,150200,1270730895,3480,3485,3485,3480,976
20230901,150100,1267334410,3485,3480,3485,3480,673
20230901,150000,1264989055,3485,3485,3485,3480,96
20230901,145900,1264654545,3485,3485,3490,3485,158
20230901,145800,1264103910,3485,3485,3485,3485,1
20230901,145700,1264100425,3485,3485,3485,3485,60
20230901,145600,1263891325,3485,3485,3485,3485,495
20230901,145500,1262166250,3480,3480,3485,3480,2668
20230901,145400,1252881605,3480,3485,3485,3480,4321
20230901,145300,1237840750,3485,3490,3490,3485,22
20230901,145200,1237764075,3485,3490,3490,3485,544
20230901,145100,1235868185,3490,3485,3490,3485,23
20230901,145000,1235788020,3485,3485,3485,3485,0
20230901,144900,1235788020,3485,3480,3485,3480,2259
20230901,144800,1227924755,3480,3480,3480,3480,249
20230901,144700,1227058235,3480,3490,3490,3480,1258
20230901,144600,1222674155,3490,3490,3490,3490,100
20230901,144500,1222325155,3485,3480,3485,3480,669
20230901,144400,1219994735,3480,3485,3485,3480,827
20230901,144300,1217112840,3490,3490,3490,3490,0
20230901,144200,1217112840,3490,3485,3490,3485,401
20230901,144100,1215714350,3485,3485,3485,3485,1
20230901,144000,1215710865,3490,3490,3490,3490,200
20230901,143900,1215012865,3490,3490,3490,3490,101
20230901,143800,1214660375,3495,3495,3495,3495,92
20230901,143700,1214338835,3480,3490,3490,3480,5228
20230901,143600,1196130215,3490,3490,3490,3490,1
20230901,143500,1196126725,3490,3485,3490,3480,8719
20230901,143400,1165711495,3485,3485,3485,3485,209
20230901,143300,1164983130,3485,3490,3490,3485,2452
20230901,143200,1156437905,3490,3500,3500,3490,5244
20230901,143100,1138132455,3500,3500,3500,3500,1
20230901,143000,1138128955,3500,3500,3500,3500,5
20230901,142900,1138111455,3495,3495,3500,3495,3159
20230901,142800,1127069060,3500,3500,3500,3500,4
20230901,142700,1127055060,3495,3495,3500,3495,590
20230901,142600,1124992295,3490,3495,3495,3490,1145
20230901,142500,1120996225,3495,3490,3495,3490,405
20230901,142400,1119582770,3490,3490,3490,3490,220
20230901,142300,1118814970,3490,3490,3490,3490,0
20230901,142200,1118814970,3490,3490,3490,3490,501
20230901,142100,1117066480,3500,3500,3500,3500,57
20230901,142000,1116866980,3500,3495,3500,3495,15
20230901,141900,1116814550,3500,3500,3500,3500,0
20230901,141800,1116814550,3500,3495,3500,3495,459
20230901,141700,1115209845,3485,3490,3495,3485,5816
20230901,141600,1094932675,3495,3495,3495,3495,401
20230901,141500,1093531180,3490,3495,3495,3490,238
20230901,141400,1092699850,3495,3490,3495,3490,74
20230901,141300,1092441540,3490,3495,3495,3490,42
20230901,141200,1092294955,3490,3490,3490,3490,93
20230901,141100,1091970385,3490,3490,3490,3490,185
20230901,141000,1091324735,3495,3495,3495,3495,18
20230901,140900,1091261825,3495,3495,3495,3495,290
20230901,140800,1090248275,3495,3490,3495,3490,248
20230901,140700,1089381765,3490,3485,3495,3485,3387
20230901,140600,1077556890,3485,3485,3485,3485,1871
20230901,140500,1071036455,3490,3495,3495,3485,1722
20230901,140400,1065032125,3490,3495,3495,3490,11852
20230901,140300,1023663080,3495,3495,3495,3495,3122
20230901,140200,1012751690,3500,3500,3500,3500,3
20230901,140100,1012741190,3495,3500,3500,3495,1296
20230901,140000,1008210570,3500,3500,3500,3500,1
20230901,135900,1008207070,3500,3500,3500,3500,510
20230901,135800,1006422070,3495,3500,3500,3495,1171
20230901,135700,1002329420,3495,3500,3500,3495,131
20230901,135600,1001871075,3500,3495,3500,3495,22
20230901,135500,1001794180,3495,3500,3500,3495,2
20230901,135400,1001787185,3495,3495,3495,3495,0
20230901,135300,1001787185,3495,3500,3500,3495,30
20230901,135200,1001682285,3495,3505,3505,3495,312
20230901,135100,1000591450,3505,3500,3505,3500,888
20230901,135000,997480320,3500,3500,3500,3500,29
20230901,134900,997378820,3500,3500,3500,3500,259
20230901,134800,996472320,3500,3500,3500,3500,5
20230901,134700,996454820,3500,3500,3500,3500,1303
20230901,134600,991894320,3500,3500,3500,3500,101
20230901,134500,991540820,3495,3500,3500,3495,93
20230901,134400,991215325,3500,3500,3500,3500,450
20230901,134300,989640325,3500,3500,3500,3500,313
20230901,134200,988544825,3500,3500,3500,3500,300
20230901,134100,987494825,3505,3505,3505,3505,5
20230901,134000,987477300,3505,3505,3505,3505,12
20230901,133900,987435240,3505,3510,3510,3505,220
20230901,133800,986664040,3510,3500,3510,3500,204
20230901,133700,985950030,3500,3505,3510,3500,257
20230901,133600,985048690,3510,3505,3510,3505,432
20230901,133500,983534260,3500,3515,3515,3495,21324
20230901,133400,908849705,3520,3515,3520,3510,2879
20230901,133300,898735980,3515,3515,3515,3515,21
20230901,133200,898662165,3520,3520,3520,3520,98
20230901,133100,898317205,3520,3520,3520,3515,432
20230901,133000,896796670,3520,3520,3520,3520,25
20230901,132900,896708670,3520,3515,3520,3515,285
20230901,132800,895705890,3515,3515,3515,3515,188
20230901,132700,895045070,3515,3515,3515,3515,244
20230901,132600,894187410,3515,3515,3515,3515,0
20230901,132500,894187410,3515,3520,3520,3515,2
20230901,132400,894180375,3520,3520,3520,3520,213
20230901,132300,893430615,3515,3515,3515,3515,492
20230901,132200,891701235,3515,3520,3520,3510,11986
20230901,132100,849549645,3530,3530,3535,3525,4110
20230901,132000,835048955,3535,3535,3535,3535,3
20230901,131900,835038350,3535,3535,3535,3535,15
20230901,131800,834985325,3530,3530,3530,3530,121
20230901,131700,834558195,3540,3540,3540,3540,0
20230901,131600,834558195,3540,3540,3540,3540,3
20230901,131500,834547575,3535,3535,3535,3535,652
20230901,131400,832242755,3535,3535,3535,3535,1
20230901,131300,832239220,3530,3530,3530,3530,0
20230901,131200,832239220,3530,3530,3535,3530,1884
20230901,131100,825579700,3530,3535,3535,3530,33
20230901,131000,825463185,3525,3525,3525,3525,0
20230901,130900,825463185,3525,3525,3525,3525,0
20230901,130800,825463185,3525,3525,3525,3525,1
20230901,130700,825459660,3525,3525,3525,3525,21
20230901,130600,825385635,3525,3525,3525,3525,0
20230901,130500,825385635,3525,3525,3525,3525,245
20230901,130400,824522010,3525,3525,3525,3525,0
20230901,130300,824522010,3525,3525,3525,3525,166
20230901,130200,823936860,3530,3530,3530,3530,0
20230901,130100,823936860,3530,3530,3530,3530,15
20230901,130000,823883910,3535,3535,3535,3535,0
20230901,125900,823883910,3535,3535,3535,3535,50
20230901,125800,823707160,3535,3550,3550,3535,2372
20230901,125700,815320415,3550,3550,3550,3550,1
20230901,125600,815316865,3540,3540,3540,3540,480
20230901,125500,813617665,3540,3540,3540,3540,100
20230901,125400,813263665,3540,3540,3540,3540,0
20230901,125300,813263665,3540,3540,3540,3540,92
20230901,125200,812937985,3540,3540,3540,3540,100
20230901,125100,812583985,3540,3540,3540,3540,102
20230901,125000,812222905,3540,3540,3540,3540,0
20230901,124900,812222905,3540,3540,3540,3540,700
20230901,124800,809744905,3540,3540,3540,3540,200
20230901,124700,809036905,3550,3540,3550,3540,1145
20230901,124600,804983595,3540,3540,3540,3540,0
20230901,124500,804983595,3540,3540,3545,3540,1437
20230901,124400,799893790,3545,3545,3545,3545,1438
20230901,124300,794796080,3545,3545,3545,3545,1
20230901,124200,794792535,3545,3545,3545,3545,306
20230901,124100,793707765,3545,3545,3550,3545,946
20230901,124000,790353695,3545,3545,3545,3545,1000
20230901,123900,786808695,3540,3530,3540,3530,3545
20230901,123800,774263855,3530,3540,3540,3520,5785
20230901,123700,753873980,3540,3540,3545,3540,286
20230901,123600,752861535,3535,3535,3540,3535,3125
20230901,123500,741800230,3535,3530,3540,3530,574
20230901,123400,739770370,3540,3525,3540,3525,704
20230901,123300,737281270,3525,3525,3525,3525,181
20230901,123200,736643245,3535,3540,3540,3535,134
20230901,123100,736169160,3540,3535,3540,3535,500
20230901,123000,734400250,3535,3540,3540,3535,21
20230901,122900,734325915,3540,3540,3540,3540,10
20230901,122800,734290515,3540,3540,3540,3540,0
20230901,122700,734290515,3540,3540,3540,3540,100
20230901,122600,733936515,3540,3525,3540,3525,206
20230901,122500,733209765,3545,3545,3545,3545,0
20230901,122400,733209765,3545,3545,3545,3545,1145
20230901,122300,729150740,3545,3525,3545,3525,1992
20230901,122200,722128920,3525,3525,3525,3525,0
20230901,122100,722128920,3525,3535,3535,3520,4093
20230901,122000,707696720,3535,3540,3540,3535,635
20230901,121900,705451140,3540,3540,3540,3540,0
20230901,121800,705451140,3540,3540,3540,3540,0
20230901,121700,705451140,3540,3540,3540,3540,0
20230901,121600,705451140,3540,3540,3540,3540,142
20230901,121500,704948460,3550,3540,3550,3540,29
20230901,121400,704845710,3540,3540,3540,3540,20
20230901,121300,704774910,3535,3540,3540,3535,4274
20230901,121200,689655375,3550,3550,3550,3550,1022
20230901,121100,686027275,3550,3550,3550,3550,727
20230901,121000,683446425,3550,3560,3560,3550,1058
20230901,120900,679680525,3565,3565,3565,3565,1001
20230901,120800,676111960,3550,3550,3550,3550,0
20230901,120700,676111960,3550,3550,3550,3550,2
20230901,120600,676104860,3570,3550,3570,3550,508
20230901,120500,674296120,3550,3540,3550,3540,189
20230901,120400,673625910,3550,3550,3550,3550,32
20230901,120300,673512310,3550,3550,3550,3550,15
20230901,120200,673459060,3540,3560,3560,3540,99
20230901,120100,673106760,3570,3570,3570,3570,0
20230901,120000,673106760,3570,3535,3575,3535,2712
20230901,115900,663474060,3535,3540,3545,3535,817
20230901,115800,660584795,3545,3545,3545,3545,0
20230901,115700,660584795,3545,3545,3545,3545,1
20230901,115600,660581250,3540,3540,3540,3540,123
20230901,115500,660145830,3540,3535,3540,3535,270
20230901,115400,659190575,3540,3535,3540,3535,2970
20230901,115300,648689835,3540,3535,3540,3535,10
20230901,115200,648654480,3540,3535,3540,3535,95
20230901,115100,648318305,3535,3540,3540,3535,145
20230901,115000,647805480,3540,3540,3540,3540,555
20230901,114900,645840780,3530,3530,3530,3530,270
20230901,114800,644887680,3535,3530,3535,3530,2
20230901,114700,644880615,3530,3530,3530,3530,231
20230901,114600,644065185,3540,3540,3540,3540,39
20230901,114500,643927125,3540,3540,3540,3540,0
20230901,114400,643927125,3540,3540,3540,3540,4
20230901,114300,643912965,3540,3540,3540,3540,0
20230901,114200,643912965,3540,3525,3540,3525,74
20230901,114100,643652100,3540,3540,3540,3520,9347
20230901,114000,610687010,3545,3545,3545,3540,502
20230901,113900,608907480,3545,3545,3545,3545,1
20230901,113800,608903935,3555,3545,3555,3545,117
20230901,113700,608488635,3550,3540,3550,3540,71
20230901,113600,608236615,3550,3550,3550,3550,0
20230901,113500,608236615,3550,3550,3550,3550,0
20230901,113400,608236615,3550,3550,3550,3545,1238
20230901,113300,603841820,3550,3550,3550,3550,0
20230901,113200,603841820,3550,3550,3550,3550,6
20230901,113100,603820520,3550,3550,3550,3550,0
20230901,113000,603820520,3550,3550,3550,3550,0
20230901,112900,603820520,3550,3550,3550,3550,1
20230901,112800,603816970,3545,3545,3545,3545,7
20230901,112700,603792155,3540,3540,3545,3540,390
20230901,112600,602410515,3540,3545,3545,3540,5833
20230901,112500,581756930,3545,3545,3545,3545,59
20230901,112400,581547775,3550,3545,3550,3545,3562
20230901,112300,568920475,3545,3545,3550,3545,85
20230901,112200,568619145,3545,3545,3545,3545,403
20230901,112100,567190510,3545,3545,3550,3545,747
20230901,112000,564541410,3550,3545,3550,3545,213
20230901,111900,563785390,3545,3545,3545,3545,84
20230901,111800,563487610,3545,3545,3545,3545,906
20230901,111700,560275840,3545,3545,3545,3545,111
20230901,111600,559882345,3550,3550,3550,3550,120
20230901,111500,559456345,3550,3550,3550,3550,39
20230901,111400,559317895,3545,3545,3545,3545,20
20230901,111300,559246995,3545,3545,3550,3545,751
20230901,111200,556583890,3540,3540,3545,3540,532
20230901,111100,554700605,3540,3540,3540,3540,2
20230901,111000,554693525,3540,3545,3545,3540,999
20230901,110900,551153225,3545,3555,3555,3545,2
20230901,110800,551146125,3550,3550,3550,3550,0
20230901,110700,551146125,3550,3555,3555,3550,84
20230901,110600,550847650,3550,3550,3555,3550,1166
20230901,110500,546708025,3555,3555,3555,3555,597
20230901,110400,544585690,3555,3555,3555,3555,403
20230901,110300,543153025,3550,3550,3550,3550,7
20230901,110200,543128175,3555,3550,3555,3550,27
20230901,110100,543032310,3550,3550,3550,3550,72
20230901,110000,542776710,3555,3550,3555,3550,603
20230901,105900,540635990,3550,3550,3550,3550,3
20230901,105800,540625340,3560,3555,3560,3555,23
20230901,105700,540543560,3555,3550,3560,3550,67
20230901,105600,540305470,3550,3550,3550,3550,157
20230901,105500,539748120,3555,3555,3555,3555,0
20230901,105400,539748120,3555,3555,3555,3555,5
20230901,105300,539730345,3555,3555,3560,3555,131
20230901,105200,539264635,3555,3555,3560,3555,24
20230901,105100,539179310,3560,3560,3560,3560,0
20230901,105000,539179310,3560,3555,3560,3555,63
20230901,104900,538955340,3550,3550,3555,3545,1625
20230901,104800,533186305,3550,3555,3555,3550,78
20230901,104700,532909205,3555,3555,3560,3555,363
20230901,104600,531618685,3560,3560,3560,3555,71
20230901,104500,531365935,3560,3560,3560,3560,32
20230901,104400,531252015,3565,3560,3570,3560,77
20230901,104300,530977560,3565,3560,3565,3560,796
20230901,104200,528141000,3560,3560,3560,3560,973
20230901,104100,524677120,3565,3570,3570,3565,896
20230901,104000,521480235,3580,3580,3580,3580,1839
20230901,103900,514896615,3565,3585,3585,3565,7644
20230901,103800,487505335,3585,3580,3585,3580,8465
20230901,103700,457169625,3580,3580,3580,3580,191
20230901,103600,456485845,3580,3570,3580,3560,4604
20230901,103500,440015095,3570,3570,3570,3570,101
20230901,103400,439654525,3570,3560,3570,3560,410
20230901,103300,438194885,3560,3560,3560,3560,564
20230901,103200,436187045,3565,3565,3565,3565,10
20230901,103100,436151395,3560,3560,3560,3560,704
20230901,103000,433645155,3560,3570,3570,3560,502
20230901,102900,431853035,3570,3560,3575,3560,2116
20230901,102800,424319470,3560,3570,3570,3560,130
20230901,102700,423855670,3570,3570,3570,3570,152
20230901,102600,423313030,3560,3575,3575,3560,1054
20230901,102500,419557420,3565,3570,3575,3565,1198
20230901,102400,415280925,3570,3570,3570,3560,104
20230901,102300,414909655,3565,3565,3565,3560,600
20230901,102200,412770905,3565,3555,3565,3555,1337
20230901,102100,408011380,3555,3555,3555,3555,25
20230901,102000,407922505,3555,3555,3555,3555,103
20230901,101900,407556340,3555,3555,3555,3555,364
20230901,101800,406262320,3555,3555,3555,3550,337
20230901,101700,405064290,3555,3555,3555,3555,705
20230901,101600,402558015,3555,3555,3555,3555,855
20230901,101500,399518490,3545,3555,3555,3545,1896
20230901,101400,392791530,3555,3560,3560,3555,1182
20230901,101300,388588520,3555,3560,3565,3555,607
20230901,101200,386429840,3560,3560,3560,3560,153
20230901,101100,385885160,3560,3555,3560,3555,403
20230901,101000,384451480,3560,3555,3560,3555,100
20230901,100900,384095730,3555,3555,3560,3555,182
20230901,100800,383448715,3555,3560,3560,3555,1816
20230901,100700,376991520,3560,3555,3560,3555,400
20230901,100600,375568265,3560,3560,3560,3560,154
20230901,100500,375020025,3560,3560,3565,3560,296
20230901,100400,373965460,3560,3560,3560,3560,1117
20230901,100300,369988940,3560,3560,3560,3560,0
20230901,100200,369988940,3560,3570,3570,3560,779
20230901,100100,367214220,3565,3565,3565,3565,1339
20230901,100000,362440685,3560,3565,3570,3560,402
20230901,095900,361008600,3570,3570,3570,3560,607
20230901,095800,358841730,3570,3570,3570,3570,384
20230901,095700,357470850,3570,3560,3570,3560,2959
20230901,095600,346935025,3560,3565,3565,3560,79
20230901,095500,346653430,3560,3560,3560,3560,383
20230901,095400,345289950,3560,3560,3560,3560,303
20230901,095300,344211270,3560,3565,3570,3560,1350
20230901,095200,339403730,3570,3570,3570,3560,267
20230901,095100,338451580,3570,3565,3570,3565,581
20230901,095000,336379300,3565,3560,3565,3560,128
20230901,094900,335923100,3560,3560,3560,3560,311
20230901,094800,334815940,3560,3545,3560,3545,26
20230901,094700,334723755,3545,3560,3560,3545,1454
20230901,094600,329564795,3560,3555,3560,3555,1028
20230901,094500,325905625,3555,3555,3555,3555,201
20230901,094400,325191070,3555,3560,3560,3555,817
20230901,094300,322282945,3560,3570,3570,3560,142
20230901,094200,321776560,3570,3565,3570,3565,214
20230901,094100,321013355,3565,3565,3565,3565,153
20230901,094000,320467910,3565,3570,3570,3565,524
20230901,093900,318598095,3570,3550,3570,3550,1842
20230901,093800,312047190,3550,3555,3555,3550,214
20230901,093700,311287190,3550,3565,3565,3550,1625
20230901,093600,305515550,3555,3555,3555,3555,1550
20230901,093500,300005300,3555,3555,3555,3555,519
20230901,093400,298160255,3550,3550,3555,3550,2038
20230901,093300,290921355,3550,3560,3560,3540,4284
20230901,093200,275702485,3560,3560,3560,3560,50
20230901,093100,275524485,3560,3555,3570,3555,1879
20230901,093000,268834280,3565,3570,3570,3560,4424
20230901,092900,253077510,3570,3580,3580,3570,680
20230901,092800,250647115,3580,3580,3580,3575,1285
20230901,092700,246047045,3580,3570,3580,3570,2300
20230901,092600,237820820,3560,3570,3570,3560,1096
20230901,092500,233909010,3570,3570,3570,3570,809
20230901,092400,231020880,3575,3565,3575,3560,17
20230901,092300,230960220,3565,3575,3585,3555,9316
20230901,092200,197685065,3575,3575,3580,3575,1341
20230901,092100,192890945,3575,3575,3575,3575,480
20230901,092000,191174945,3575,3575,3575,3570,2499
20230901,091900,182241100,3575,3570,3575,3565,2535
20230901,091800,173191055,3565,3565,3565,3560,2131
20230901,091700,165594060,3560,3560,3560,3560,1075
20230901,091600,161767060,3560,3555,3560,3545,445
20230901,091500,160186935,3560,3555,3560,3555,77
20230901,091400,159912915,3560,3555,3560,3555,467
20230901,091300,158252450,3560,3560,3560,3555,1110
20230901,091200,154303575,3560,3560,3565,3560,2539
20230901,091100,145257965,3565,3560,3565,3550,2950
20230901,091000,134750070,3560,3560,3565,3555,7116
20230901,090900,109414910,3560,3545,3560,3545,3415
20230901,090800,97291965,3545,3545,3545,3545,10
20230901,090700,97256515,3545,3530,3545,3530,596
20230901,090600,95143740,3535,3540,3540,3535,1594
20230901,090500,89507425,3545,3550,3550,3545,4
20230901,090400,89493240,3535,3555,3555,3535,1659
20230901,090300,83611965,3555,3545,3555,3545,520
20230901,090200,81765865,3555,3540,3555,3540,3054
20230901,090100,70946920,3565,3540,3580,3530,5494
20230901,090000,51404240,3520,3515,3540,3515,11496