stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230904,192000,1280678845,3515,3515,3515,3515,13870
20230904,191900,1280678845,3515,3515,3515,3515,0
20230904,191800,1280678845,3515,3515,3515,3515,0
20230904,191700,1280678845,3515,3515,3515,3515,0
20230904,191600,1280678845,3515,3515,3515,3515,0
20230904,191500,1280678845,3515,3515,3515,3515,0
20230904,191400,1280678845,3515,3515,3515,3515,0
20230904,191300,1280678845,3515,3515,3515,3515,0
20230904,191200,1280678845,3515,3515,3515,3515,0
20230904,191100,1280678845,3515,3515,3515,3515,0
20230904,191000,1280678845,3515,3515,3515,3515,0
20230904,190900,1280678845,3515,3515,3515,3515,0
20230904,190800,1280678845,3515,3515,3515,3515,0
20230904,190700,1280678845,3515,3515,3515,3515,0
20230904,190600,1280678845,3515,3515,3515,3515,0
20230904,190500,1280678845,3515,3515,3515,3515,0
20230904,190400,1280678845,3515,3515,3515,3515,0
20230904,190300,1280678845,3515,3515,3515,3515,0
20230904,190200,1280678845,3515,3515,3515,3515,0
20230904,190100,1280678845,3515,3515,3515,3515,0
20230904,190000,1280678845,3515,3515,3515,3515,0
20230904,185900,1280678845,3515,3515,3515,3515,0
20230904,185800,1280678845,3515,3515,3515,3515,0
20230904,185700,1280678845,3515,3515,3515,3515,0
20230904,185600,1280678845,3515,3515,3515,3515,0
20230904,185500,1280678845,3515,3515,3515,3515,0
20230904,185400,1280678845,3515,3515,3515,3515,0
20230904,185300,1280678845,3515,3515,3515,3515,0
20230904,185200,1280678845,3515,3515,3515,3515,0
20230904,185100,1280678845,3515,3515,3515,3515,0
20230904,185000,1280678845,3515,3515,3515,3515,13870
20230904,184900,1280678845,3515,3515,3515,3515,0
20230904,184800,1280678845,3515,3515,3515,3515,0
20230904,184700,1280678845,3515,3515,3515,3515,0
20230904,184600,1280678845,3515,3515,3515,3515,0
20230904,184500,1280678845,3515,3515,3515,3515,0
20230904,184400,1280678845,3515,3515,3515,3515,0
20230904,184300,1280678845,3515,3515,3515,3515,0
20230904,184200,1280678845,3515,3515,3515,3515,0
20230904,184100,1280678845,3515,3515,3515,3515,0
20230904,184000,1280678845,3515,3515,3515,3515,0
20230904,183900,1280678845,3515,3515,3515,3515,0
20230904,183800,1280678845,3515,3515,3515,3515,0
20230904,183700,1280678845,3515,3515,3515,3515,0
20230904,183600,1280678845,3515,3515,3515,3515,0
20230904,183500,1280678845,3515,3515,3515,3515,0
20230904,183400,1280678845,3515,3515,3515,3515,0
20230904,183300,1280678845,3515,3515,3515,3515,0
20230904,183200,1280678845,3515,3515,3515,3515,0
20230904,183100,1280678845,3515,3515,3515,3515,0
20230904,183000,1280678845,3515,3515,3515,3515,0
20230904,182900,1280678845,3515,3515,3515,3515,0
20230904,182800,1280678845,3515,3515,3515,3515,0
20230904,182700,1280678845,3515,3515,3515,3515,0
20230904,182600,1280678845,3515,3515,3515,3515,0
20230904,182500,1280678845,3515,3515,3515,3515,0
20230904,182400,1280678845,3515,3515,3515,3515,0
20230904,182300,1280678845,3515,3515,3515,3515,0
20230904,182200,1280678845,3515,3515,3515,3515,0
20230904,182100,1280678845,3515,3515,3515,3515,0
20230904,182000,1280678845,3515,3515,3515,3515,13870
20230904,181900,1280678845,3515,3515,3515,3515,0
20230904,181800,1280678845,3515,3515,3515,3515,0
20230904,181700,1280678845,3515,3515,3515,3515,0
20230904,181600,1280678845,3515,3515,3515,3515,0
20230904,181500,1280678845,3515,3515,3515,3515,0
20230904,181400,1280678845,3515,3515,3515,3515,0
20230904,181300,1280678845,3515,3515,3515,3515,0
20230904,181200,1280678845,3515,3515,3515,3515,0
20230904,181100,1280678845,3515,3515,3515,3515,0
20230904,181000,1280678845,3515,3515,3515,3515,0
20230904,180900,1280678845,3515,3515,3515,3515,0
20230904,180800,1280678845,3515,3515,3515,3515,0
20230904,180700,1280678845,3515,3515,3515,3515,0
20230904,180600,1280678845,3515,3515,3515,3515,0
20230904,180500,1280678845,3515,3515,3515,3515,0
20230904,180400,1280678845,3515,3515,3515,3515,0
20230904,180300,1280678845,3515,3515,3515,3515,0
20230904,180200,1280678845,3515,3515,3515,3515,0
20230904,180100,1280678845,3515,3515,3515,3515,0
20230904,180000,1280678845,3515,3515,3515,3515,0
20230904,175900,1280678845,3515,3515,3515,3515,0
20230904,175800,1280678845,3515,3515,3515,3515,0
20230904,175700,1280678845,3515,3515,3515,3515,0
20230904,175600,1280678845,3515,3515,3515,3515,0
20230904,175500,1280678845,3515,3515,3515,3515,0
20230904,175400,1280678845,3515,3515,3515,3515,0
20230904,175300,1280678845,3515,3515,3515,3515,0
20230904,175200,1280678845,3515,3515,3515,3515,0
20230904,175100,1280678845,3515,3515,3515,3515,0
20230904,175000,1280678845,3515,3515,3515,3515,13870
20230904,174900,1280678845,3515,3515,3515,3515,0
20230904,174800,1280678845,3515,3515,3515,3515,0
20230904,174700,1280678845,3515,3515,3515,3515,0
20230904,174600,1280678845,3515,3515,3515,3515,0
20230904,174500,1280678845,3515,3515,3515,3515,0
20230904,174400,1280678845,3515,3515,3515,3515,0
20230904,174300,1280678845,3515,3515,3515,3515,0
20230904,174200,1280678845,3515,3515,3515,3515,0
20230904,174100,1280678845,3515,3515,3515,3515,0
20230904,174000,1280678845,3515,3515,3515,3515,0
20230904,173900,1280678845,3515,3515,3515,3515,0
20230904,173800,1280678845,3515,3515,3515,3515,0
20230904,173700,1280678845,3515,3515,3515,3515,0
20230904,173600,1280678845,3515,3515,3515,3515,0
20230904,173500,1280678845,3515,3515,3515,3515,0
20230904,173400,1280678845,3515,3515,3515,3515,0
20230904,173300,1280678845,3515,3515,3515,3515,0
20230904,173200,1280678845,3515,3515,3515,3515,0
20230904,173100,1280678845,3515,3515,3515,3515,0
20230904,173000,1280678845,3515,3515,3515,3515,0
20230904,172900,1280678845,3515,3515,3515,3515,0
20230904,172800,1280678845,3515,3515,3515,3515,0
20230904,172700,1280678845,3515,3515,3515,3515,0
20230904,172600,1280678845,3515,3515,3515,3515,0
20230904,172500,1280678845,3515,3515,3515,3515,0
20230904,172400,1280678845,3515,3515,3515,3515,0
20230904,172300,1280678845,3515,3515,3515,3515,0
20230904,172200,1280678845,3515,3515,3515,3515,0
20230904,172100,1280678845,3515,3515,3515,3515,0
20230904,172000,1280678845,3515,3515,3515,3515,13870
20230904,171900,1280678845,3515,3515,3515,3515,0
20230904,171800,1280678845,3515,3515,3515,3515,0
20230904,171700,1280678845,3515,3515,3515,3515,0
20230904,171600,1280678845,3515,3515,3515,3515,0
20230904,171500,1280678845,3515,3515,3515,3515,0
20230904,171400,1280678845,3515,3515,3515,3515,0
20230904,171300,1280678845,3515,3515,3515,3515,0
20230904,171200,1280678845,3515,3515,3515,3515,0
20230904,171100,1280678845,3515,3515,3515,3515,0
20230904,171000,1280678845,3515,3515,3515,3515,0
20230904,170900,1280678845,3515,3515,3515,3515,0
20230904,170800,1280678845,3515,3515,3515,3515,0
20230904,170700,1280678845,3515,3515,3515,3515,0
20230904,170600,1280678845,3515,3515,3515,3515,0
20230904,170500,1280678845,3515,3515,3515,3515,0
20230904,170400,1280678845,3515,3515,3515,3515,0
20230904,170300,1280678845,3515,3515,3515,3515,0
20230904,170200,1280678845,3515,3515,3515,3515,0
20230904,170100,1280678845,3515,3515,3515,3515,0
20230904,170000,1280678845,3515,3515,3515,3515,0
20230904,165900,1280678845,3515,3515,3515,3515,0
20230904,165800,1280678845,3515,3515,3515,3515,0
20230904,165700,1280678845,3515,3515,3515,3515,0
20230904,165600,1280678845,3515,3515,3515,3515,0
20230904,165500,1280678845,3515,3515,3515,3515,0
20230904,165400,1280678845,3515,3515,3515,3515,0
20230904,165300,1280678845,3515,3515,3515,3515,0
20230904,165200,1280678845,3515,3515,3515,3515,0
20230904,165100,1280678845,3515,3515,3515,3515,0
20230904,165000,1280678845,3515,3515,3515,3515,13870
20230904,164900,1280678845,3515,3515,3515,3515,0
20230904,164800,1280678845,3515,3515,3515,3515,0
20230904,164700,1280678845,3515,3515,3515,3515,0
20230904,164600,1280678845,3515,3515,3515,3515,0
20230904,164500,1280678845,3515,3515,3515,3515,0
20230904,164400,1280678845,3515,3515,3515,3515,0
20230904,164300,1280678845,3515,3515,3515,3515,0
20230904,164200,1280678845,3515,3515,3515,3515,0
20230904,164100,1280678845,3515,3515,3515,3515,0
20230904,164000,1280678845,3515,3515,3515,3515,0
20230904,163900,1280678845,3515,3515,3515,3515,0
20230904,163800,1280678845,3515,3515,3515,3515,0
20230904,163700,1280678845,3515,3515,3515,3515,0
20230904,163600,1280678845,3515,3515,3515,3515,0
20230904,163500,1280678845,3515,3515,3515,3515,0
20230904,163400,1280678845,3515,3515,3515,3515,0
20230904,163300,1280678845,3515,3515,3515,3515,0
20230904,163200,1280678845,3515,3515,3515,3515,0
20230904,163100,1280678845,3515,3515,3515,3515,0
20230904,163000,1280678845,3515,3515,3515,3515,0
20230904,162900,1280678845,3515,3515,3515,3515,0
20230904,162800,1280678845,3515,3515,3515,3515,0
20230904,162700,1280678845,3515,3515,3515,3515,0
20230904,162600,1280678845,3515,3515,3515,3515,0
20230904,162500,1280678845,3515,3515,3515,3515,0
20230904,162400,1280678845,3515,3515,3515,3515,0
20230904,162300,1280678845,3515,3515,3515,3515,0
20230904,162200,1280678845,3515,3515,3515,3515,0
20230904,162100,1280678845,3515,3515,3515,3515,0
20230904,162000,1280678845,3515,3515,3515,3515,13870
20230904,161900,1280678845,3515,3515,3515,3515,0
20230904,161800,1280678845,3515,3515,3515,3515,0
20230904,161700,1280678845,3515,3515,3515,3515,0
20230904,161600,1280678845,3515,3515,3515,3515,0
20230904,161500,1280678845,3515,3515,3515,3515,0
20230904,161400,1280678845,3515,3515,3515,3515,0
20230904,161300,1280678845,3515,3515,3515,3515,0
20230904,161200,1280678845,3515,3515,3515,3515,0
20230904,161100,1280678845,3515,3515,3515,3515,0
20230904,161000,1280678845,3515,3515,3515,3515,0
20230904,160900,1280678845,3515,3515,3515,3515,0
20230904,160800,1280678845,3515,3515,3515,3515,0
20230904,160700,1280678845,3515,3515,3515,3515,0
20230904,160600,1280678845,3515,3515,3515,3515,0
20230904,160500,1280678845,3515,3515,3515,3515,0
20230904,160400,1280678845,3515,3515,3515,3515,0
20230904,160300,1280678845,3515,3515,3515,3515,0
20230904,160200,1280678845,3515,3515,3515,3515,0
20230904,160100,1280678845,3515,3515,3515,3515,0
20230904,160000,1280678845,3515,3515,3515,3515,0
20230904,155900,1280678845,3515,3515,3515,3515,0
20230904,155800,1280678845,3515,3515,3515,3515,0
20230904,155700,1280678845,3515,3515,3515,3515,0
20230904,155600,1280678845,3515,3515,3515,3515,0
20230904,155500,1280678845,3515,3515,3515,3515,0
20230904,155400,1280678845,3515,3515,3515,3515,0
20230904,155300,1280678845,3515,3515,3515,3515,0
20230904,155200,1280678845,3515,3515,3515,3515,0
20230904,155100,1280678845,3515,3515,3515,3515,0
20230904,155000,1280678845,3515,3515,3515,3515,13870
20230904,154900,1280678845,3515,3515,3515,3515,0
20230904,154800,1280678845,3515,3515,3515,3515,0
20230904,154700,1280678845,3515,3515,3515,3515,0
20230904,154600,1280678845,3515,3515,3515,3515,0
20230904,154500,1280678845,3515,3515,3515,3515,0
20230904,154400,1280678845,3515,3515,3515,3515,0
20230904,154300,1280678845,3515,3515,3515,3515,0
20230904,154200,1280678845,3515,3515,3515,3515,0
20230904,154100,1280678845,3515,3515,3515,3515,0
20230904,154000,1280678845,3515,3515,3515,3515,0
20230904,153900,1280678845,3515,3515,3515,3515,0
20230904,153800,1280678845,3515,3515,3515,3515,0
20230904,153700,1280678845,3515,3515,3515,3515,0
20230904,153600,1280678845,3515,3515,3515,3515,0
20230904,153500,1280678845,3515,3515,3515,3515,0
20230904,153400,1280678845,3515,3515,3515,3515,0
20230904,153300,1280678845,3515,3515,3515,3515,0
20230904,153200,1280678845,3515,3515,3515,3515,0
20230904,153100,1280678845,3515,3515,3515,3515,0
20230904,153000,1280678845,3515,3515,3515,3515,13870
20230904,152900,1231925795,3470,3470,3470,3470,0
20230904,152800,1231925795,3470,3470,3470,3470,0
20230904,152700,1231925795,3470,3470,3470,3470,0
20230904,152600,1231925795,3470,3470,3470,3470,0
20230904,152500,1231925795,3470,3470,3470,3470,0
20230904,152400,1231925795,3470,3470,3470,3470,0
20230904,152300,1231925795,3470,3470,3470,3470,0
20230904,152200,1231925795,3470,3470,3470,3470,0
20230904,152100,1231925795,3470,3470,3470,3470,0
20230904,152000,1231925795,3470,3470,3470,3470,0
20230904,151900,1231925795,3470,3465,3470,3465,1219
20230904,151800,1227700365,3470,3450,3470,3450,1885
20230904,151700,1221179660,3465,3450,3465,3445,5000
20230904,151600,1203941560,3470,3460,3470,3450,7933
20230904,151500,1176543775,3475,3475,3475,3475,110
20230904,151400,1176161525,3475,3455,3475,3455,1292
20230904,151300,1171697645,3475,3475,3475,3475,2
20230904,151200,1171690695,3460,3460,3460,3460,2324
20230904,151100,1163649655,3460,3475,3475,3460,2029
20230904,151000,1156621620,3470,3470,3470,3470,0
20230904,150900,1156621620,3470,3470,3470,3470,146
20230904,150800,1156115000,3480,3480,3480,3480,0
20230904,150700,1156115000,3480,3480,3480,3465,440
20230904,150600,1154590100,3480,3480,3480,3480,10
20230904,150500,1154555300,3480,3480,3480,3480,0
20230904,150400,1154555300,3480,3480,3480,3480,0
20230904,150300,1154555300,3480,3465,3480,3465,3
20230904,150200,1154544890,3480,3480,3480,3480,0
20230904,150100,1154544890,3480,3465,3480,3465,153
20230904,150000,1154014580,3480,3480,3480,3480,402
20230904,145900,1152615620,3480,3470,3480,3465,825
20230904,145800,1149756955,3475,3475,3475,3475,4
20230904,145700,1149743055,3465,3480,3480,3460,3059
20230904,145600,1139138690,3480,3480,3480,3480,1
20230904,145500,1139135210,3480,3475,3480,3475,13
20230904,145400,1139090020,3480,3475,3480,3475,7
20230904,145300,1139065665,3485,3485,3485,3485,0
20230904,145200,1139065665,3485,3485,3485,3485,28
20230904,145100,1138968085,3485,3480,3485,3480,96
20230904,145000,1138634000,3485,3480,3485,3480,529
20230904,144900,1136793070,3485,3480,3485,3480,453
20230904,144800,1135216625,3480,3480,3480,3480,892
20230904,144700,1132112465,3480,3475,3480,3475,21
20230904,144600,1132039485,3485,3475,3485,3475,420
20230904,144500,1130579975,3475,3470,3475,3470,102
20230904,144400,1130225530,3475,3475,3475,3475,0
20230904,144300,1130225530,3475,3475,3475,3475,0
20230904,144200,1130225530,3475,3475,3475,3475,0
20230904,144100,1130225530,3475,3465,3475,3460,1497
20230904,144000,1125043185,3475,3475,3475,3475,100
20230904,143900,1124695685,3475,3470,3475,3470,26
20230904,143800,1124605460,3470,3470,3475,3470,1224
20230904,143700,1120357640,3475,3475,3475,3470,853
20230904,143600,1117393610,3485,3480,3485,3480,3002
20230904,143500,1106946640,3485,3475,3485,3475,14
20230904,143400,1106897945,3475,3480,3480,3475,156
20230904,143300,1106355595,3480,3480,3480,3475,4
20230904,143200,1106341680,3475,3475,3475,3475,8
20230904,143100,1106313880,3475,3470,3475,3470,501
20230904,143000,1104575405,3470,3470,3470,3470,0
20230904,142900,1104575405,3470,3470,3470,3470,701
20230904,142800,1102142935,3470,3475,3475,3470,2721
20230904,142700,1092694675,3480,3480,3480,3480,105
20230904,142600,1092329275,3480,3480,3480,3480,3
20230904,142500,1092318835,3475,3475,3475,3475,18
20230904,142400,1092256285,3480,3480,3480,3480,0
20230904,142300,1092256285,3480,3480,3480,3480,1
20230904,142200,1092252805,3475,3480,3480,3475,703
20230904,142100,1089809380,3475,3475,3475,3475,273
20230904,142000,1088860705,3480,3485,3485,3480,319
20230904,141900,1087750565,3485,3485,3485,3485,201
20230904,141800,1087050080,3480,3480,3480,3480,0
20230904,141700,1087050080,3480,3480,3480,3480,0
20230904,141600,1087050080,3480,3495,3495,3480,1501
20230904,141500,1081826585,3495,3495,3495,3495,1
20230904,141400,1081823090,3490,3485,3490,3485,105
20230904,141300,1081456675,3495,3495,3495,3495,0
20230904,141200,1081456675,3495,3495,3495,3495,5
20230904,141100,1081439200,3495,3485,3495,3485,201
20230904,141000,1080738705,3495,3495,3495,3495,1
20230904,140900,1080735210,3490,3490,3490,3490,954
20230904,140800,1077405750,3510,3490,3510,3490,717
20230904,140700,1074897035,3490,3485,3495,3480,248
20230904,140600,1074032735,3490,3490,3490,3490,0
20230904,140500,1074032735,3490,3480,3490,3480,1043
20230904,140400,1070393095,3480,3485,3485,3480,1187
20230904,140300,1066260910,3495,3495,3495,3495,600
20230904,140200,1064163910,3495,3490,3495,3490,135
20230904,140100,1063692105,3490,3490,3490,3485,101
20230904,140000,1063339625,3490,3485,3495,3480,128
20230904,135900,1062893965,3485,3490,3490,3485,1069
20230904,135800,1059166880,3490,3495,3500,3490,1248
20230904,135700,1054807915,3495,3495,3495,3495,1415
20230904,135600,1049862490,3495,3495,3500,3495,1348
20230904,135500,1045145730,3495,3500,3500,3490,1062
20230904,135400,1041436110,3500,3495,3500,3495,312
20230904,135300,1040345610,3500,3490,3500,3485,3021
20230904,135200,1029797070,3485,3490,3490,3485,1570
20230904,135100,1024322060,3490,3505,3520,3490,5520
20230904,135000,1005020120,3505,3485,3535,3485,5910
20230904,134900,984224010,3485,3540,3545,3485,12017
20230904,134800,941966805,3540,3520,3550,3505,18338
20230904,134700,877278270,3520,3505,3530,3505,8457
20230904,134600,847574270,3510,3485,3510,3485,3356
20230904,134500,835835610,3485,3485,3485,3485,1
20230904,134400,835832125,3480,3485,3485,3480,1542
20230904,134300,830465960,3480,3480,3480,3480,3701
20230904,134200,817586480,3480,3480,3480,3480,0
20230904,134100,817586480,3480,3480,3480,3480,20
20230904,134000,817516880,3480,3480,3480,3480,20
20230904,133900,817447280,3480,3480,3480,3480,0
20230904,133800,817447280,3480,3480,3480,3480,0
20230904,133700,817447280,3480,3480,3480,3480,28
20230904,133600,817349840,3470,3470,3470,3470,757
20230904,133500,814723050,3475,3475,3475,3475,0
20230904,133400,814723050,3475,3475,3475,3475,5
20230904,133300,814705675,3475,3475,3475,3475,24
20230904,133200,814622275,3475,3470,3475,3470,26
20230904,133100,814532050,3465,3465,3465,3465,0
20230904,133000,814532050,3465,3470,3470,3465,706
20230904,132900,812082275,3475,3470,3475,3470,16
20230904,132800,812026700,3470,3470,3470,3470,53
20230904,132700,811842790,3470,3480,3480,3470,101
20230904,132600,811491320,3475,3475,3480,3475,8
20230904,132500,811463500,3475,3450,3475,3450,19386
20230904,132400,744379070,3455,3455,3455,3455,1798
20230904,132300,738166980,3450,3450,3450,3450,2
20230904,132200,738160080,3450,3455,3455,3450,22
20230904,132100,738084175,3450,3450,3450,3450,37
20230904,132000,737956525,3450,3450,3450,3445,543
20230904,131900,736083215,3450,3445,3450,3445,461
20230904,131800,734492865,3445,3450,3450,3445,182
20230904,131700,733864990,3450,3450,3450,3450,289
20230904,131600,732867940,3450,3450,3450,3450,0
20230904,131500,732867940,3450,3450,3450,3450,0
20230904,131400,732867940,3450,3450,3450,3450,4
20230904,131300,732854140,3450,3450,3450,3450,110
20230904,131200,732474640,3445,3450,3450,3445,14
20230904,131100,732426360,3450,3450,3450,3450,9
20230904,131000,732395310,3450,3455,3455,3450,93
20230904,130900,732074010,3460,3460,3460,3460,10
20230904,130800,732039410,3460,3460,3460,3460,0
20230904,130700,732039410,3460,3460,3460,3460,0
20230904,130600,732039410,3460,3455,3460,3445,564
20230904,130500,730095390,3460,3455,3460,3450,58
20230904,130400,729895015,3450,3450,3455,3450,67
20230904,130300,729663575,3450,3450,3450,3450,57
20230904,130200,729466925,3450,3455,3455,3450,132
20230904,130100,729011520,3455,3450,3455,3450,53
20230904,130000,728828550,3450,3450,3450,3450,806
20230904,125900,726047850,3450,3450,3450,3450,0
20230904,125800,726047850,3450,3450,3450,3450,0
20230904,125700,726047850,3450,3450,3450,3450,0
20230904,125600,726047850,3450,3450,3450,3450,0
20230904,125500,726047850,3450,3445,3450,3445,636
20230904,125400,723853675,3450,3455,3455,3450,153
20230904,125300,723325675,3450,3450,3450,3450,0
20230904,125200,723325675,3450,3450,3450,3450,0
20230904,125100,723325675,3450,3450,3450,3450,0
20230904,125000,723325675,3450,3450,3450,3450,0
20230904,124900,723325675,3450,3450,3450,3450,10
20230904,124800,723291175,3445,3445,3455,3445,481
20230904,124700,721630385,3445,3445,3450,3445,364
20230904,124600,720376400,3445,3450,3450,3445,117
20230904,124500,719973330,3455,3450,3455,3450,3
20230904,124400,719962970,3450,3445,3450,3440,287
20230904,124300,718973675,3445,3450,3450,3445,329
20230904,124200,717839855,3450,3450,3450,3450,62
20230904,124100,717625955,3450,3445,3450,3445,16
20230904,124000,717570795,3445,3445,3450,3445,28
20230904,123900,717474245,3450,3455,3455,3445,199
20230904,123800,716787690,3455,3450,3455,3450,14
20230904,123700,716739385,3455,3450,3455,3450,354
20230904,123600,715518080,3455,3455,3455,3455,15
20230904,123500,715466255,3430,3435,3455,3430,6912
20230904,123400,691726615,3435,3445,3450,3435,14384
20230904,123300,642228790,3445,3445,3445,3445,478
20230904,123200,640582080,3445,3445,3445,3445,251
20230904,123100,639717385,3445,3445,3450,3445,517
20230904,123000,637934660,3445,3450,3450,3445,6348
20230904,122900,616051305,3455,3450,3455,3450,24
20230904,122800,615968495,3460,3450,3460,3450,41
20230904,122700,615827035,3460,3455,3460,3455,572
20230904,122600,613850770,3460,3460,3460,3455,11
20230904,122500,613812755,3455,3460,3460,3455,37
20230904,122400,613684845,3460,3455,3460,3455,154
20230904,122300,613152770,3460,3455,3460,3455,401
20230904,122200,611767310,3460,3460,3460,3455,105
20230904,122100,611404030,3460,3460,3460,3460,0
20230904,122000,611404030,3460,3460,3460,3460,20
20230904,121900,611334830,3460,3455,3460,3455,12
20230904,121800,611293365,3455,3455,3460,3455,21
20230904,121700,611220805,3455,3450,3455,3450,285
20230904,121600,610237480,3455,3455,3455,3455,121
20230904,121500,609819425,3455,3455,3455,3450,1764
20230904,121400,603728380,3455,3455,3455,3450,4265
20230904,121300,589008095,3455,3460,3460,3455,12
20230904,121200,588966610,3465,3460,3465,3460,96
20230904,121100,588634445,3460,3460,3460,3460,94
20230904,121000,588309205,3460,3460,3460,3460,94
20230904,120900,587983965,3465,3460,3465,3460,938
20230904,120800,584738480,3465,3465,3465,3460,3
20230904,120700,584728090,3460,3460,3460,3460,7
20230904,120600,584703870,3470,3460,3470,3460,70
20230904,120500,584461660,3460,3460,3460,3460,131
20230904,120400,584008400,3465,3465,3465,3465,0
20230904,120300,584008400,3465,3465,3465,3465,1001
20230904,120200,580539935,3465,3465,3465,3465,1504
20230904,120100,575328575,3465,3465,3465,3465,1
20230904,120000,575325110,3455,3460,3460,3455,6800
20230904,115900,551827390,3460,3460,3460,3460,5
20230904,115800,551810090,3470,3470,3470,3470,0
20230904,115700,551810090,3470,3470,3470,3470,0
20230904,115600,551810090,3470,3470,3470,3470,0
20230904,115500,551810090,3470,3470,3470,3470,0
20230904,115400,551810090,3470,3470,3470,3470,1
20230904,115300,551806620,3470,3470,3470,3470,0
20230904,115200,551806620,3470,3460,3470,3460,1798
20230904,115100,545585530,3470,3470,3470,3460,10909
20230904,115000,507820780,3475,3475,3475,3475,0
20230904,114900,507820780,3475,3470,3475,3470,6
20230904,114800,507799955,3475,3470,3475,3470,9
20230904,114700,507768720,3475,3470,3475,3470,149
20230904,114600,507251685,3470,3480,3480,3470,75
20230904,114500,506991405,3480,3470,3480,3470,11
20230904,114400,506953170,3475,3470,3475,3470,15
20230904,114300,506901090,3475,3470,3475,3470,15
20230904,114200,506849035,3480,3475,3480,3470,242
20230904,114100,506008140,3475,3475,3475,3475,150
20230904,114000,505486890,3475,3475,3475,3475,3155
20230904,113900,494523265,3480,3475,3480,3475,5
20230904,113800,494505885,3475,3480,3480,3475,119
20230904,113700,494091855,3490,3490,3490,3490,0
20230904,113600,494091855,3490,3490,3490,3490,0
20230904,113500,494091855,3490,3490,3490,3490,0
20230904,113400,494091855,3490,3490,3490,3490,1
20230904,113300,494088365,3490,3480,3490,3475,1750
20230904,113200,488007075,3490,3480,3490,3480,21
20230904,113100,487933985,3480,3480,3480,3475,585
20230904,113000,485900685,3475,3480,3480,3475,164
20230904,112900,485330015,3480,3480,3480,3480,200
20230904,112800,484634015,3480,3485,3485,3480,201
20230904,112700,483934530,3475,3480,3480,3475,23
20230904,112600,483854585,3490,3490,3490,3490,2
20230904,112500,483847605,3480,3480,3480,3480,290
20230904,112400,482838405,3490,3490,3490,3490,0
20230904,112300,482838405,3490,3490,3490,3490,0
20230904,112200,482838405,3490,3490,3490,3490,1
20230904,112100,482834915,3490,3490,3490,3490,1
20230904,112000,482831425,3490,3480,3490,3480,4719
20230904,111900,466409275,3495,3495,3495,3495,1
20230904,111800,466405780,3490,3480,3495,3480,542
20230904,111700,464512960,3485,3480,3485,3480,12
20230904,111600,464471195,3485,3480,3485,3480,301
20230904,111500,463423710,3485,3485,3485,3485,0
20230904,111400,463423710,3485,3485,3485,3485,2
20230904,111300,463416740,3485,3485,3485,3485,0
20230904,111200,463416740,3485,3485,3485,3485,0
20230904,111100,463416740,3485,3485,3485,3485,0
20230904,111000,463416740,3485,3485,3485,3485,0
20230904,110900,463416740,3485,3485,3485,3485,500
20230904,110800,461674240,3485,3485,3485,3485,11
20230904,110700,461635905,3480,3480,3480,3480,1
20230904,110600,461632425,3475,3475,3475,3470,273
20230904,110500,460684265,3480,3480,3480,3480,3694
20230904,110400,447829145,3475,3475,3475,3475,0
20230904,110300,447829145,3475,3475,3475,3475,0
20230904,110200,447829145,3475,3475,3475,3475,0
20230904,110100,447829145,3475,3475,3475,3475,1
20230904,110000,447825670,3475,3475,3475,3475,41
20230904,105900,447683195,3480,3480,3480,3480,0
20230904,105800,447683195,3480,3480,3480,3480,287
20230904,105700,446684435,3480,3465,3480,3465,835
20230904,105600,443791145,3480,3480,3480,3480,0
20230904,105500,443791145,3480,3475,3480,3465,5
20230904,105400,443773780,3475,3475,3475,3475,1
20230904,105300,443770305,3475,3475,3475,3475,0
20230904,105200,443770305,3475,3465,3475,3465,349
20230904,105100,442561010,3475,3475,3475,3475,2
20230904,105000,442554060,3460,3465,3465,3460,1848
20230904,104900,436154980,3455,3480,3485,3455,19051
20230904,104800,370092305,3480,3485,3490,3480,3373
20230904,104700,358350695,3485,3480,3485,3480,2867
20230904,104600,348366160,3485,3485,3485,3480,3094
20230904,104500,337588830,3485,3485,3485,3485,23
20230904,104400,337508675,3485,3485,3485,3485,0
20230904,104300,337508675,3485,3480,3485,3480,112
20230904,104200,337118415,3485,3485,3485,3485,351
20230904,104100,335895180,3485,3485,3485,3485,1
20230904,104000,335891695,3490,3485,3490,3485,6
20230904,103900,335870780,3480,3485,3485,3480,44
20230904,103800,335717460,3480,3480,3480,3480,594
20230904,103700,333650340,3475,3475,3475,3475,300
20230904,103600,332607840,3475,3480,3480,3475,21
20230904,103500,332534770,3480,3470,3480,3470,863
20230904,103400,329532440,3475,3480,3480,3475,7070
20230904,103300,304940825,3485,3485,3485,3485,150
20230904,103200,304418075,3485,3485,3485,3485,111
20230904,103100,304031240,3485,3480,3485,3480,5808
20230904,103000,283818900,3480,3480,3480,3480,0
20230904,102900,283818900,3480,3485,3485,3480,2600
20230904,102800,274767375,3485,3485,3485,3485,321
20230904,102700,273648690,3485,3485,3485,3485,97
20230904,102600,273310645,3480,3480,3480,3480,25
20230904,102500,273223645,3480,3480,3480,3480,300
20230904,102400,272179645,3485,3485,3485,3480,234
20230904,102300,271364820,3480,3485,3485,3480,849
20230904,102200,268410275,3485,3490,3490,3485,1691
20230904,102100,262517130,3490,3490,3490,3490,0
20230904,102000,262517130,3490,3490,3490,3490,0
20230904,101900,262517130,3490,3485,3490,3485,107
20230904,101800,262143710,3485,3485,3485,3485,0
20230904,101700,262143710,3485,3485,3485,3485,62
20230904,101600,261927640,3485,3485,3485,3485,548
20230904,101500,260017860,3485,3485,3485,3485,48
20230904,101400,259850580,3485,3485,3490,3485,748
20230904,101300,257243795,3485,3485,3485,3485,574
20230904,101200,255243405,3485,3485,3485,3485,36
20230904,101100,255117945,3495,3490,3495,3490,500
20230904,101000,253370460,3495,3495,3495,3495,500
20230904,100900,251622960,3495,3495,3495,3495,0
20230904,100800,251622960,3495,3495,3495,3495,40
20230904,100700,251483160,3495,3485,3495,3485,126
20230904,100600,251043040,3485,3490,3495,3485,2339
20230904,100500,242890865,3495,3495,3495,3495,86
20230904,100400,242590295,3495,3495,3495,3495,1
20230904,100300,242586800,3485,3485,3490,3485,2043
20230904,100200,235466605,3485,3485,3485,3485,200
20230904,100100,234769605,3480,3485,3485,3480,507
20230904,100000,233002955,3485,3485,3485,3485,116
20230904,095900,232598695,3485,3485,3485,3485,189
20230904,095800,231940030,3485,3485,3485,3485,216
20230904,095700,231187270,3485,3490,3490,3485,290
20230904,095600,230176520,3485,3485,3485,3485,100
20230904,095500,229828020,3485,3480,3485,3480,846
20230904,095400,226882935,3485,3485,3485,3485,105
20230904,095300,226517010,3485,3485,3485,3485,101
20230904,095200,226165025,3485,3485,3485,3485,752
20230904,095100,223544305,3485,3485,3490,3485,381
20230904,095000,222216470,3485,3500,3500,3485,779
20230904,094900,219500590,3500,3495,3500,3495,200
20230904,094800,218801270,3485,3485,3485,3485,992
20230904,094700,215344150,3485,3480,3485,3480,2737
20230904,094600,205819190,3485,3490,3490,3485,3167
20230904,094500,194776975,3490,3490,3490,3490,396
20230904,094400,193394935,3495,3495,3495,3490,1855
20230904,094300,186911855,3500,3505,3505,3500,2098
20230904,094200,179567230,3505,3505,3505,3505,19
20230904,094100,179500635,3505,3505,3505,3505,31
20230904,094000,179391980,3505,3515,3515,3505,886
20230904,093900,176286350,3515,3515,3515,3515,100
20230904,093800,175934850,3515,3515,3515,3515,299
20230904,093700,174883865,3515,3515,3515,3515,0
20230904,093600,174883865,3515,3510,3515,3505,372
20230904,093500,173578780,3510,3510,3510,3510,128
20230904,093400,173129500,3520,3520,3520,3520,42
20230904,093300,172981660,3520,3510,3520,3505,1206
20230904,093200,168736565,3520,3520,3520,3515,1021
20230904,093100,165143895,3520,3505,3520,3505,182
20230904,093000,164505880,3505,3520,3520,3505,42
20230904,092900,164358655,3500,3505,3505,3500,1003
20230904,092800,160846950,3505,3505,3505,3505,100
20230904,092700,160496450,3500,3500,3500,3500,0
20230904,092600,160496450,3500,3515,3515,3500,2732
20230904,092500,150924900,3510,3500,3510,3500,105
20230904,092400,150557350,3500,3520,3520,3500,2437
20230904,092300,142021810,3520,3515,3520,3510,1071
20230904,092200,138253430,3515,3520,3525,3515,2669
20230904,092100,128859830,3520,3525,3525,3520,1612
20230904,092000,123183830,3525,3520,3525,3520,284
20230904,091900,122183015,3520,3530,3530,3520,180
20230904,091800,121548340,3520,3520,3530,3520,461
20230904,091700,119924320,3520,3525,3525,3520,262
20230904,091600,119001055,3530,3530,3530,3530,20
20230904,091500,118930455,3530,3530,3530,3530,127
20230904,091400,118482145,3530,3530,3530,3520,1789
20230904,091300,112172925,3530,3530,3535,3530,1918
20230904,091200,105396285,3525,3515,3525,3500,3369
20230904,091100,93547185,3510,3510,3510,3510,385
20230904,091000,92195835,3510,3510,3515,3510,546
20230904,090900,90277200,3510,3510,3510,3510,1557
20230904,090800,84812130,3495,3500,3505,3490,3987
20230904,090700,70874395,3500,3495,3505,3495,619
20230904,090600,68707970,3505,3495,3505,3490,1345
20230904,090500,64000680,3490,3485,3490,3480,981
20230904,090400,60582100,3480,3490,3490,3480,1407
20230904,090300,55681145,3490,3490,3490,3485,424
20230904,090200,54202710,3500,3505,3505,3480,2518
20230904,090100,45436405,3485,3505,3505,3480,6086
20230904,090000,24192000,3500,3500,3500,3500,6280