stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230905,192100,5610758740,3440,3440,3440,3440,9638
20230905,192000,5610758740,3440,3440,3440,3440,0
20230905,191900,5610758740,3440,3440,3440,3440,0
20230905,191800,5610758740,3440,3440,3440,3440,0
20230905,191700,5610758740,3440,3440,3440,3440,0
20230905,191600,5610758740,3440,3440,3440,3440,0
20230905,191500,5610758740,3440,3440,3440,3440,0
20230905,191400,5610758740,3440,3440,3440,3440,0
20230905,191300,5610758740,3440,3440,3440,3440,0
20230905,191200,5610758740,3440,3440,3440,3440,0
20230905,191100,5610758740,3440,3440,3440,3440,0
20230905,191000,5610758740,3440,3440,3440,3440,0
20230905,190900,5610758740,3440,3440,3440,3440,0
20230905,190800,5610758740,3440,3440,3440,3440,0
20230905,190700,5610758740,3440,3440,3440,3440,0
20230905,190600,5610758740,3440,3440,3440,3440,0
20230905,190500,5610758740,3440,3440,3440,3440,0
20230905,190400,5610758740,3440,3440,3440,3440,0
20230905,190300,5610758740,3440,3440,3440,3440,0
20230905,190200,5610758740,3440,3440,3440,3440,0
20230905,190100,5610758740,3440,3440,3440,3440,0
20230905,190000,5610758740,3440,3440,3440,3440,0
20230905,185900,5610758740,3440,3440,3440,3440,0
20230905,185800,5610758740,3440,3440,3440,3440,0
20230905,185700,5610758740,3440,3440,3440,3440,0
20230905,185600,5610758740,3440,3440,3440,3440,0
20230905,185500,5610758740,3440,3440,3440,3440,0
20230905,185400,5610758740,3440,3440,3440,3440,0
20230905,185300,5610758740,3440,3440,3440,3440,0
20230905,185200,5610758740,3440,3440,3440,3440,0
20230905,185100,5610758740,3440,3440,3440,3440,9638
20230905,185000,5610758740,3440,3440,3440,3440,0
20230905,184900,5610758740,3440,3440,3440,3440,0
20230905,184800,5610758740,3440,3440,3440,3440,0
20230905,184700,5610758740,3440,3440,3440,3440,0
20230905,184600,5610758740,3440,3440,3440,3440,0
20230905,184500,5610758740,3440,3440,3440,3440,0
20230905,184400,5610758740,3440,3440,3440,3440,0
20230905,184300,5610758740,3440,3440,3440,3440,0
20230905,184200,5610758740,3440,3440,3440,3440,0
20230905,184100,5610758740,3440,3440,3440,3440,0
20230905,184000,5610758740,3440,3440,3440,3440,0
20230905,183900,5610758740,3440,3440,3440,3440,0
20230905,183800,5610758740,3440,3440,3440,3440,0
20230905,183700,5610758740,3440,3440,3440,3440,0
20230905,183600,5610758740,3440,3440,3440,3440,0
20230905,183500,5610758740,3440,3440,3440,3440,0
20230905,183400,5610758740,3440,3440,3440,3440,0
20230905,183300,5610758740,3440,3440,3440,3440,0
20230905,183200,5610758740,3440,3440,3440,3440,0
20230905,183100,5610758740,3440,3440,3440,3440,0
20230905,183000,5610758740,3440,3440,3440,3440,0
20230905,182900,5610758740,3440,3440,3440,3440,0
20230905,182800,5610758740,3440,3440,3440,3440,0
20230905,182700,5610758740,3440,3440,3440,3440,0
20230905,182600,5610758740,3440,3440,3440,3440,0
20230905,182500,5610758740,3440,3440,3440,3440,0
20230905,182400,5610758740,3440,3440,3440,3440,0
20230905,182300,5610758740,3440,3440,3440,3440,0
20230905,182200,5610758740,3440,3440,3440,3440,0
20230905,182100,5610758740,3440,3440,3440,3440,9638
20230905,182000,5610758740,3440,3440,3440,3440,0
20230905,181900,5610758740,3440,3440,3440,3440,0
20230905,181800,5610758740,3440,3440,3440,3440,0
20230905,181700,5610758740,3440,3440,3440,3440,0
20230905,181600,5610758740,3440,3440,3440,3440,0
20230905,181500,5610758740,3440,3440,3440,3440,0
20230905,181400,5610758740,3440,3440,3440,3440,0
20230905,181300,5610758740,3440,3440,3440,3440,0
20230905,181200,5610758740,3440,3440,3440,3440,0
20230905,181100,5610758740,3440,3440,3440,3440,0
20230905,181000,5610758740,3440,3440,3440,3440,0
20230905,180900,5610758740,3440,3440,3440,3440,0
20230905,180800,5610758740,3440,3440,3440,3440,0
20230905,180700,5610758740,3440,3440,3440,3440,0
20230905,180600,5610758740,3440,3440,3440,3440,0
20230905,180500,5610758740,3440,3440,3440,3440,0
20230905,180400,5610758740,3440,3440,3440,3440,0
20230905,180300,5610758740,3440,3440,3440,3440,0
20230905,180200,5610758740,3440,3440,3440,3440,0
20230905,180100,5610758740,3440,3440,3440,3440,0
20230905,180000,5610758740,3440,3440,3440,3440,0
20230905,175900,5610758740,3440,3440,3440,3440,0
20230905,175800,5610758740,3440,3440,3440,3440,0
20230905,175700,5610758740,3440,3440,3440,3440,0
20230905,175600,5610758740,3440,3440,3440,3440,0
20230905,175500,5610758740,3440,3440,3440,3440,0
20230905,175400,5610758740,3440,3440,3440,3440,0
20230905,175300,5610758740,3440,3440,3440,3440,0
20230905,175200,5610758740,3440,3440,3440,3440,0
20230905,175100,5610758740,3440,3440,3440,3440,9638
20230905,175000,5610758740,3440,3440,3440,3440,0
20230905,174900,5610758740,3440,3440,3440,3440,0
20230905,174800,5610758740,3440,3440,3440,3440,0
20230905,174700,5610758740,3440,3440,3440,3440,0
20230905,174600,5610758740,3440,3440,3440,3440,0
20230905,174500,5610758740,3440,3440,3440,3440,0
20230905,174400,5610758740,3440,3440,3440,3440,0
20230905,174300,5610758740,3440,3440,3440,3440,0
20230905,174200,5610758740,3440,3440,3440,3440,0
20230905,174100,5610758740,3440,3440,3440,3440,0
20230905,174000,5610758740,3440,3440,3440,3440,0
20230905,173900,5610758740,3440,3440,3440,3440,0
20230905,173800,5610758740,3440,3440,3440,3440,0
20230905,173700,5610758740,3440,3440,3440,3440,0
20230905,173600,5610758740,3440,3440,3440,3440,0
20230905,173500,5610758740,3440,3440,3440,3440,0
20230905,173400,5610758740,3440,3440,3440,3440,0
20230905,173300,5610758740,3440,3440,3440,3440,0
20230905,173200,5610758740,3440,3440,3440,3440,0
20230905,173100,5610758740,3440,3440,3440,3440,0
20230905,173000,5610758740,3440,3440,3440,3440,0
20230905,172900,5610758740,3440,3440,3440,3440,0
20230905,172800,5610758740,3440,3440,3440,3440,0
20230905,172700,5610758740,3440,3440,3440,3440,0
20230905,172600,5610758740,3440,3440,3440,3440,0
20230905,172500,5610758740,3440,3440,3440,3440,0
20230905,172400,5610758740,3440,3440,3440,3440,0
20230905,172300,5610758740,3440,3440,3440,3440,0
20230905,172200,5610758740,3440,3440,3440,3440,0
20230905,172100,5610758740,3440,3440,3440,3440,9638
20230905,172000,5610758740,3440,3440,3440,3440,0
20230905,171900,5610758740,3440,3440,3440,3440,0
20230905,171800,5610758740,3440,3440,3440,3440,0
20230905,171700,5610758740,3440,3440,3440,3440,0
20230905,171600,5610758740,3440,3440,3440,3440,0
20230905,171500,5610758740,3440,3440,3440,3440,0
20230905,171400,5610758740,3440,3440,3440,3440,0
20230905,171300,5610758740,3440,3440,3440,3440,0
20230905,171200,5610758740,3440,3440,3440,3440,0
20230905,171100,5610758740,3440,3440,3440,3440,0
20230905,171000,5610758740,3440,3440,3440,3440,0
20230905,170900,5610758740,3440,3440,3440,3440,0
20230905,170800,5610758740,3440,3440,3440,3440,0
20230905,170700,5610758740,3440,3440,3440,3440,0
20230905,170600,5610758740,3440,3440,3440,3440,0
20230905,170500,5610758740,3440,3440,3440,3440,0
20230905,170400,5610758740,3440,3440,3440,3440,0
20230905,170300,5610758740,3440,3440,3440,3440,0
20230905,170200,5610758740,3440,3440,3440,3440,0
20230905,170100,5610758740,3440,3440,3440,3440,0
20230905,170000,5610758740,3440,3440,3440,3440,0
20230905,165900,5610758740,3440,3440,3440,3440,0
20230905,165800,5610758740,3440,3440,3440,3440,0
20230905,165700,5610758740,3440,3440,3440,3440,0
20230905,165600,5610758740,3440,3440,3440,3440,0
20230905,165500,5610758740,3440,3440,3440,3440,0
20230905,165400,5610758740,3440,3440,3440,3440,0
20230905,165300,5610758740,3440,3440,3440,3440,0
20230905,165200,5610758740,3440,3440,3440,3440,0
20230905,165100,5610758740,3440,3440,3440,3440,9638
20230905,165000,5610758740,3440,3440,3440,3440,0
20230905,164900,5610758740,3440,3440,3440,3440,0
20230905,164800,5610758740,3440,3440,3440,3440,0
20230905,164700,5610758740,3440,3440,3440,3440,0
20230905,164600,5610758740,3440,3440,3440,3440,0
20230905,164500,5610758740,3440,3440,3440,3440,0
20230905,164400,5610758740,3440,3440,3440,3440,0
20230905,164300,5610758740,3440,3440,3440,3440,0
20230905,164200,5610758740,3440,3440,3440,3440,0
20230905,164100,5610758740,3440,3440,3440,3440,0
20230905,164000,5610758740,3440,3440,3440,3440,0
20230905,163900,5610758740,3440,3440,3440,3440,0
20230905,163800,5610758740,3440,3440,3440,3440,0
20230905,163700,5610758740,3440,3440,3440,3440,0
20230905,163600,5610758740,3440,3440,3440,3440,0
20230905,163500,5610758740,3440,3440,3440,3440,0
20230905,163400,5610758740,3440,3440,3440,3440,0
20230905,163300,5610758740,3440,3440,3440,3440,0
20230905,163200,5610758740,3440,3440,3440,3440,0
20230905,163100,5610758740,3440,3440,3440,3440,0
20230905,163000,5610758740,3440,3440,3440,3440,0
20230905,162900,5610758740,3440,3440,3440,3440,0
20230905,162800,5610758740,3440,3440,3440,3440,0
20230905,162700,5610758740,3440,3440,3440,3440,0
20230905,162600,5610758740,3440,3440,3440,3440,0
20230905,162500,5610758740,3440,3440,3440,3440,0
20230905,162400,5610758740,3440,3440,3440,3440,0
20230905,162300,5610758740,3440,3440,3440,3440,0
20230905,162200,5610758740,3440,3440,3440,3440,0
20230905,162100,5610758740,3440,3440,3440,3440,9638
20230905,162000,5610758740,3440,3440,3440,3440,0
20230905,161900,5610758740,3440,3440,3440,3440,0
20230905,161800,5610758740,3440,3440,3440,3440,0
20230905,161700,5610758740,3440,3440,3440,3440,0
20230905,161600,5610758740,3440,3440,3440,3440,0
20230905,161500,5610758740,3440,3440,3440,3440,0
20230905,161400,5610758740,3440,3440,3440,3440,0
20230905,161300,5610758740,3440,3440,3440,3440,0
20230905,161200,5610758740,3440,3440,3440,3440,0
20230905,161100,5610758740,3440,3440,3440,3440,0
20230905,161000,5610758740,3440,3440,3440,3440,0
20230905,160900,5610758740,3440,3440,3440,3440,0
20230905,160800,5610758740,3440,3440,3440,3440,0
20230905,160700,5610758740,3440,3440,3440,3440,0
20230905,160600,5610758740,3440,3440,3440,3440,0
20230905,160500,5610758740,3440,3440,3440,3440,0
20230905,160400,5610758740,3440,3440,3440,3440,0
20230905,160300,5610758740,3440,3440,3440,3440,0
20230905,160200,5610758740,3440,3440,3440,3440,0
20230905,160100,5610758740,3440,3440,3440,3440,0
20230905,160000,5610758740,3440,3440,3440,3440,0
20230905,155900,5610758740,3440,3440,3440,3440,0
20230905,155800,5610758740,3440,3440,3440,3440,0
20230905,155700,5610758740,3440,3440,3440,3440,0
20230905,155600,5610758740,3440,3440,3440,3440,0
20230905,155500,5610758740,3440,3440,3440,3440,0
20230905,155400,5610758740,3440,3440,3440,3440,0
20230905,155300,5610758740,3440,3440,3440,3440,0
20230905,155200,5610758740,3440,3440,3440,3440,0
20230905,155100,5610758740,3440,3440,3440,3440,9638
20230905,155000,5610758740,3440,3440,3440,3440,0
20230905,154900,5610758740,3440,3440,3440,3440,0
20230905,154800,5610758740,3440,3440,3440,3440,0
20230905,154700,5610758740,3440,3440,3440,3440,0
20230905,154600,5610758740,3440,3440,3440,3440,0
20230905,154500,5610758740,3440,3440,3440,3440,0
20230905,154400,5610758740,3440,3440,3440,3440,0
20230905,154300,5610758740,3440,3440,3440,3440,0
20230905,154200,5610758740,3440,3440,3440,3440,0
20230905,154100,5610758740,3440,3440,3440,3440,0
20230905,154000,5610758740,3440,3440,3440,3440,0
20230905,153900,5610758740,3440,3440,3440,3440,0
20230905,153800,5610758740,3440,3440,3440,3440,0
20230905,153700,5610758740,3440,3440,3440,3440,0
20230905,153600,5610758740,3440,3440,3440,3440,0
20230905,153500,5610758740,3440,3440,3440,3440,0
20230905,153400,5610758740,3440,3440,3440,3440,0
20230905,153300,5610758740,3440,3440,3440,3440,0
20230905,153200,5610758740,3440,3440,3440,3440,0
20230905,153100,5610758740,3440,3440,3440,3440,0
20230905,153000,5610758740,3440,3440,3440,3440,9638
20230905,152900,5577604020,3445,3445,3445,3445,0
20230905,152800,5577604020,3445,3445,3445,3445,0
20230905,152700,5577604020,3445,3445,3445,3445,0
20230905,152600,5577604020,3445,3445,3445,3445,0
20230905,152500,5577604020,3445,3445,3445,3445,0
20230905,152400,5577604020,3445,3445,3445,3445,0
20230905,152300,5577604020,3445,3445,3445,3445,0
20230905,152200,5577604020,3445,3445,3445,3445,0
20230905,152100,5577604020,3445,3445,3445,3445,0
20230905,152000,5577604020,3445,3445,3445,3445,0
20230905,151900,5577604020,3445,3440,3445,3440,2959
20230905,151800,5567418195,3440,3435,3440,3415,6110
20230905,151700,5546482435,3435,3435,3440,3435,2324
20230905,151600,5538499445,3435,3440,3440,3435,660
20230905,151500,5536229970,3440,3440,3440,3440,54
20230905,151400,5536044210,3435,3435,3440,3435,1027
20230905,151300,5532516460,3435,3445,3445,3435,1125
20230905,151200,5528649500,3445,3440,3445,3440,279
20230905,151100,5527689475,3445,3440,3445,3440,454
20230905,151000,5526127710,3440,3445,3445,3440,1066
20230905,150900,5522456840,3445,3440,3445,3440,586
20230905,150800,5520438495,3440,3440,3440,3440,201
20230905,150700,5519747055,3440,3445,3445,3440,567
20230905,150600,5517795910,3445,3445,3445,3440,957
20230905,150500,5514503725,3445,3445,3445,3440,534
20230905,150400,5512665990,3450,3440,3450,3440,9
20230905,150300,5512634960,3435,3440,3440,3435,368
20230905,150200,5511370590,3435,3440,3450,3435,5969
20230905,150100,5490821065,3435,3440,3440,3435,1421
20230905,150000,5485936415,3440,3440,3445,3435,2799
20230905,145900,5476302875,3440,3440,3440,3440,10811
20230905,145800,5439113035,3445,3445,3445,3440,1183
20230905,145700,5435038100,3445,3445,3450,3440,5694
20230905,145600,5415422700,3450,3450,3450,3445,5562
20230905,145500,5396234300,3450,3450,3450,3450,1000
20230905,145400,5392784300,3450,3450,3450,3450,142
20230905,145300,5392294400,3450,3450,3450,3450,427
20230905,145200,5390821250,3455,3455,3455,3455,811
20230905,145100,5388019245,3455,3455,3455,3455,232
20230905,145000,5387217685,3455,3455,3455,3455,46
20230905,144900,5387058755,3455,3450,3455,3450,240
20230905,144800,5386230255,3450,3450,3450,3450,546
20230905,144700,5384346555,3445,3450,3450,3445,5050
20230905,144600,5366938635,3455,3455,3455,3455,2300
20230905,144500,5358992135,3455,3455,3455,3455,0
20230905,144400,5358992135,3455,3455,3455,3455,1002
20230905,144300,5355530225,3455,3455,3455,3455,103
20230905,144200,5355174360,3455,3455,3455,3455,105
20230905,144100,5354811585,3455,3450,3455,3450,305
20230905,144000,5353758325,3450,3445,3450,3445,278
20230905,143900,5352799235,3445,3450,3450,3445,1586
20230905,143800,5347334965,3450,3455,3455,3450,4583
20230905,143700,5331517820,3455,3450,3455,3450,399
20230905,143600,5330140245,3450,3465,3465,3450,6337
20230905,143500,5308257740,3460,3460,3460,3460,0
20230905,143400,5308257740,3460,3460,3460,3460,596
20230905,143300,5306195580,3460,3465,3465,3460,205
20230905,143200,5305486275,3460,3465,3465,3460,501
20230905,143100,5303752810,3465,3465,3465,3465,101
20230905,143000,5303402845,3470,3470,3470,3465,203
20230905,142900,5302699265,3460,3465,3465,3460,461
20230905,142800,5301104200,3465,3465,3465,3465,538
20230905,142700,5299240030,3465,3460,3470,3460,489
20230905,142600,5297545115,3460,3470,3470,3460,186
20230905,142500,5296900695,3470,3455,3470,3455,2826
20230905,142400,5287125795,3455,3460,3460,3455,2389
20230905,142300,5278869900,3460,3465,3480,3460,16816
20230905,142200,5220657835,3465,3480,3480,3465,3159
20230905,142100,5209708680,3470,3475,3475,3470,6344
20230905,142000,5187679435,3480,3480,3480,3480,60
20230905,141900,5187470635,3475,3475,3475,3475,11
20230905,141800,5187432410,3475,3480,3485,3475,485
20230905,141700,5185745775,3475,3480,3480,3475,201
20230905,141600,5185046795,3480,3485,3485,3480,195
20230905,141500,5184368185,3485,3480,3485,3475,137
20230905,141400,5183891915,3475,3480,3480,3475,603
20230905,141300,5181796480,3480,3480,3480,3475,533
20230905,141200,5179944215,3480,3480,3480,3480,751
20230905,141100,5177330735,3485,3485,3485,3485,154
20230905,141000,5176794045,3485,3485,3485,3485,140
20230905,140900,5176306145,3485,3485,3485,3485,186
20230905,140800,5175657935,3495,3495,3495,3485,2188
20230905,140700,5168014845,3495,3495,3495,3495,7
20230905,140600,5167990380,3495,3495,3495,3495,3
20230905,140500,5167979895,3495,3495,3495,3495,150
20230905,140400,5167455645,3495,3495,3495,3495,0
20230905,140300,5167455645,3495,3495,3495,3495,179
20230905,140200,5166830040,3485,3490,3490,3485,300
20230905,140100,5165784200,3490,3490,3495,3490,58
20230905,140000,5165581775,3490,3490,3490,3490,0
20230905,135900,5165581775,3490,3490,3490,3490,0
20230905,135800,5165581775,3490,3500,3500,3490,120
20230905,135700,5165161975,3485,3500,3500,3485,2100
20230905,135600,5157838975,3495,3495,3495,3485,154
20230905,135500,5157301245,3485,3495,3500,3485,452
20230905,135400,5155720870,3495,3495,3495,3495,4
20230905,135300,5155706890,3490,3490,3490,3490,520
20230905,135200,5153892090,3490,3490,3490,3490,0
20230905,135100,5153892090,3490,3490,3490,3490,860
20230905,135000,5150890690,3490,3490,3490,3490,0
20230905,134900,5150890690,3490,3490,3490,3490,65
20230905,134800,5150663840,3490,3490,3490,3490,484
20230905,134700,5148974680,3490,3490,3490,3490,0
20230905,134600,5148974680,3490,3495,3495,3490,80
20230905,134500,5148695475,3495,3495,3495,3495,300
20230905,134400,5147646975,3495,3495,3495,3495,50
20230905,134300,5147472225,3490,3500,3500,3490,1853
20230905,134200,5140990660,3505,3505,3505,3505,35
20230905,134100,5140867985,3510,3510,3510,3510,0
20230905,134000,5140867985,3510,3510,3515,3510,2032
20230905,133900,5133734275,3515,3515,3515,3510,129
20230905,133800,5133280845,3515,3510,3515,3510,762
20230905,133700,5130605970,3510,3500,3510,3500,381
20230905,133600,5129271440,3495,3500,3500,3495,310
20230905,133500,5128187975,3500,3505,3510,3500,719
20230905,133400,5125667280,3510,3510,3510,3505,708
20230905,133300,5123185100,3510,3505,3510,3505,3969
20230905,133200,5109273705,3505,3515,3525,3505,12830
20230905,133100,5064188780,3515,3500,3515,3495,2762
20230905,133000,5054494075,3505,3490,3505,3490,602
20230905,132900,5052385565,3485,3485,3485,3485,0
20230905,132800,5052385565,3485,3485,3485,3485,0
20230905,132700,5052385565,3485,3485,3485,3485,1130
20230905,132600,5048447515,3480,3500,3500,3480,2564
20230905,132500,5039505000,3520,3490,3525,3480,11765
20230905,132400,4998176380,3490,3475,3490,3475,1598
20230905,132300,4992605530,3475,3475,3475,3475,0
20230905,132200,4992605530,3475,3475,3475,3475,302
20230905,132100,4991556080,3475,3475,3475,3475,621
20230905,132000,4989398105,3480,3480,3480,3480,242
20230905,131900,4988555945,3485,3485,3485,3480,1937
20230905,131800,4981813495,3485,3485,3485,3485,0
20230905,131700,4981813495,3485,3480,3485,3480,401
20230905,131600,4980418010,3485,3485,3485,3485,0
20230905,131500,4980418010,3485,3485,3485,3485,10
20230905,131400,4980383160,3480,3480,3480,3480,46
20230905,131300,4980223080,3490,3490,3490,3490,50
20230905,131200,4980048580,3490,3490,3490,3490,0
20230905,131100,4980048580,3490,3490,3490,3490,100
20230905,131000,4979699580,3490,3490,3490,3490,0
20230905,130900,4979699580,3490,3490,3490,3490,240
20230905,130800,4978861980,3480,3480,3480,3480,0
20230905,130700,4978861980,3480,3480,3480,3480,0
20230905,130600,4978861980,3480,3480,3480,3480,0
20230905,130500,4978861980,3480,3480,3480,3480,457
20230905,130400,4977271620,3480,3485,3485,3480,150
20230905,130300,4976749505,3480,3480,3480,3480,0
20230905,130200,4976749505,3480,3480,3480,3480,300
20230905,130100,4975705505,3485,3485,3485,3485,0
20230905,130000,4975705505,3485,3485,3485,3480,1936
20230905,125900,4968961665,3490,3490,3490,3490,5
20230905,125800,4968944215,3490,3490,3490,3490,5
20230905,125700,4968926765,3490,3490,3490,3490,0
20230905,125600,4968926765,3490,3490,3490,3490,0
20230905,125500,4968926765,3490,3490,3490,3490,0
20230905,125400,4968926765,3490,3495,3495,3490,21
20230905,125300,4968853465,3495,3495,3495,3495,404
20230905,125200,4967441485,3490,3490,3495,3490,548
20230905,125100,4965528955,3490,3485,3490,3480,371
20230905,125000,4964235420,3490,3490,3490,3490,162
20230905,124900,4963670040,3490,3490,3490,3485,113
20230905,124800,4963276185,3490,3485,3490,3485,245
20230905,124700,4962422355,3485,3480,3485,3480,418
20230905,124600,4960967705,3480,3485,3485,3475,1190
20230905,124500,4956826560,3485,3485,3485,3485,31
20230905,124400,4956718525,3480,3485,3485,3480,191
20230905,124300,4956053840,3485,3485,3485,3485,7
20230905,124200,4956029445,3485,3485,3485,3485,0
20230905,124100,4956029445,3485,3485,3485,3485,528
20230905,124000,4954189365,3485,3475,3485,3475,417
20230905,123900,4952740240,3475,3475,3475,3475,7
20230905,123800,4952715915,3475,3470,3475,3470,312
20230905,123700,4951633085,3475,3475,3475,3475,162
20230905,123600,4951070135,3475,3475,3475,3475,0
20230905,123500,4951070135,3475,3475,3475,3475,0
20230905,123400,4951070135,3475,3475,3475,3475,0
20230905,123300,4951070135,3475,3475,3475,3475,58
20230905,123200,4950868585,3475,3475,3475,3475,283
20230905,123100,4949885160,3485,3485,3485,3485,0
20230905,123000,4949885160,3485,3485,3485,3485,0
20230905,122900,4949885160,3485,3485,3485,3485,1
20230905,122800,4949881675,3475,3470,3475,3470,6376
20230905,122700,4927756895,3470,3475,3475,3470,3134
20230905,122600,4916881745,3475,3480,3485,3475,456
20230905,122500,4915296125,3485,3470,3485,3470,177
20230905,122400,4914679705,3470,3475,3475,3470,6226
20230905,122300,4893074265,3475,3475,3475,3475,268
20230905,122200,4892142965,3475,3475,3480,3475,4506
20230905,122100,4876484600,3480,3480,3480,3480,1971
20230905,122000,4869625520,3485,3480,3485,3480,700
20230905,121900,4867189515,3480,3480,3480,3480,1101
20230905,121800,4863358035,3480,3480,3480,3480,1400
20230905,121700,4858486035,3485,3480,3485,3480,131
20230905,121600,4858030150,3480,3485,3485,3480,283
20230905,121500,4857045295,3485,3485,3485,3485,1
20230905,121400,4857041810,3480,3480,3480,3480,381
20230905,121300,4855715930,3480,3485,3485,3480,513
20230905,121200,4853930625,3480,3480,3480,3480,77
20230905,121100,4853662665,3480,3485,3485,3480,1525
20230905,121000,4848355655,3485,3485,3485,3485,5
20230905,120900,4848338230,3485,3490,3490,3485,7
20230905,120800,4848313830,3485,3490,3490,3485,1014
20230905,120700,4844779970,3490,3490,3490,3485,52
20230905,120600,4844598740,3485,3490,3490,3485,127
20230905,120500,4844156135,3490,3490,3490,3485,67
20230905,120400,4843922540,3490,3490,3490,3490,1
20230905,120300,4843919050,3490,3490,3490,3490,1
20230905,120200,4843915560,3490,3490,3490,3490,2
20230905,120100,4843908580,3475,3480,3480,3475,778
20230905,120000,4841202770,3480,3485,3485,3480,3500
20230905,115900,4829022250,3490,3490,3490,3490,100
20230905,115800,4828673250,3490,3490,3490,3490,3
20230905,115700,4828662780,3490,3490,3490,3490,134
20230905,115600,4828195120,3485,3485,3485,3485,2
20230905,115500,4828188150,3485,3490,3490,3485,237
20230905,115400,4827362155,3490,3490,3490,3490,1
20230905,115300,4827358665,3495,3495,3495,3495,0
20230905,115200,4827358665,3495,3490,3495,3490,868
20230905,115100,4824329305,3490,3490,3490,3480,53
20230905,115000,4824144380,3490,3480,3490,3480,264
20230905,114900,4823225650,3490,3480,3490,3480,26
20230905,114800,4823135090,3480,3490,3490,3480,592
20230905,114700,4821069020,3490,3490,3490,3490,0
20230905,114600,4821069020,3490,3490,3490,3490,0
20230905,114500,4821069020,3490,3490,3490,3490,0
20230905,114400,4821069020,3490,3490,3490,3490,102
20230905,114300,4820713040,3490,3490,3490,3490,858
20230905,114200,4817718620,3490,3485,3490,3485,46
20230905,114100,4817558305,3490,3490,3490,3490,35
20230905,114000,4817436155,3490,3490,3490,3490,35
20230905,113900,4817314005,3490,3490,3490,3490,57
20230905,113800,4817115075,3490,3490,3490,3490,100
20230905,113700,4816766075,3490,3490,3490,3490,0
20230905,113600,4816766075,3490,3495,3495,3490,37
20230905,113500,4816636830,3495,3495,3495,3495,0
20230905,113400,4816636830,3495,3495,3495,3495,24
20230905,113300,4816552950,3495,3495,3495,3495,35
20230905,113200,4816430625,3495,3490,3495,3490,51
20230905,113100,4816252620,3490,3490,3490,3490,90
20230905,113000,4815938520,3490,3490,3490,3490,1
20230905,112900,4815935030,3480,3490,3490,3480,300
20230905,112800,4814890835,3500,3490,3500,3490,101
20230905,112700,4814538245,3480,3480,3480,3480,636
20230905,112600,4812324965,3490,3495,3495,3490,1700
20230905,112500,4806390775,3495,3495,3495,3495,0
20230905,112400,4806390775,3495,3495,3495,3495,1
20230905,112300,4806387280,3495,3495,3495,3495,2050
20230905,112200,4799222530,3490,3490,3490,3490,731
20230905,112100,4796671340,3490,3490,3490,3490,100
20230905,112000,4796322340,3480,3480,3480,3480,31
20230905,111900,4796214460,3475,3490,3490,3475,1010
20230905,111800,4792700910,3495,3495,3495,3495,0
20230905,111700,4792700910,3495,3495,3495,3495,5
20230905,111600,4792683435,3495,3495,3495,3495,573
20230905,111500,4790680800,3470,3470,3470,3470,0
20230905,111400,4790680800,3470,3495,3495,3470,2574
20230905,111300,4781738715,3495,3495,3495,3495,2
20230905,111200,4781731725,3475,3475,3475,3475,5
20230905,111100,4781714350,3475,3475,3475,3475,11
20230905,111000,4781676125,3475,3480,3480,3475,3932
20230905,110900,4768003350,3480,3480,3480,3480,0
20230905,110800,4768003350,3480,3480,3480,3480,1
20230905,110700,4767999870,3480,3480,3480,3480,117
20230905,110600,4767592710,3495,3495,3495,3495,6
20230905,110500,4767571740,3495,3495,3495,3495,300
20230905,110400,4766523240,3480,3480,3480,3480,558
20230905,110300,4764581400,3480,3480,3480,3480,443
20230905,110200,4763039760,3480,3480,3480,3480,1042
20230905,110100,4759413600,3480,3485,3485,3480,4262
20230905,110000,4744567180,3485,3490,3490,3485,28
20230905,105900,4744469595,3485,3490,3490,3485,1635
20230905,105800,4738765905,3490,3490,3490,3490,842
20230905,105700,4735827325,3490,3495,3495,3485,1986
20230905,105600,4728904455,3495,3495,3495,3495,5
20230905,105500,4728886980,3495,3490,3495,3490,269
20230905,105400,4727947170,3490,3490,3490,3490,80
20230905,105300,4727667970,3490,3490,3490,3490,1
20230905,105200,4727664480,3485,3495,3495,3485,4145
20230905,105100,4713209020,3490,3495,3495,3490,19
20230905,105000,4713142660,3495,3495,3495,3490,244
20230905,104900,4712290710,3495,3495,3495,3490,56
20230905,104800,4712095015,3495,3485,3495,3485,1899
20230905,104700,4705476490,3485,3485,3485,3485,808
20230905,104600,4702660610,3490,3485,3490,3485,267
20230905,104500,4701730110,3485,3485,3490,3485,1528
20230905,104400,4696404780,3485,3490,3490,3485,469
20230905,104300,4694769780,3485,3475,3485,3475,3181
20230905,104200,4683707615,3470,3470,3470,3465,1430
20230905,104100,4678752460,3465,3495,3495,3465,6165
20230905,104000,4657342865,3480,3490,3500,3475,9020
20230905,103900,4625970145,3490,3500,3500,3490,8168
20230905,103800,4597423945,3510,3510,3510,3500,7468
20230905,103700,4571274925,3525,3525,3525,3510,701
20230905,103600,4568811400,3515,3515,3515,3515,0
20230905,103500,4568811400,3515,3515,3525,3510,1813
20230905,103400,4562445210,3515,3510,3515,3510,301
20230905,103300,4561387200,3515,3510,3525,3510,747
20230905,103200,4558765125,3510,3515,3515,3510,1085
20230905,103100,4554954145,3525,3520,3525,3515,3441
20230905,103000,4542858520,3525,3515,3525,3515,2280
20230905,102900,4534844310,3520,3520,3520,3520,100
20230905,102800,4534492310,3525,3525,3525,3515,476
20230905,102700,4532819150,3515,3525,3525,3515,3
20230905,102600,4532808585,3525,3535,3535,3515,2744
20230905,102500,4523161765,3540,3540,3540,3540,10
20230905,102400,4523126365,3540,3520,3540,3520,1003
20230905,102300,4519584720,3520,3520,3520,3520,541
20230905,102200,4517680400,3525,3525,3525,3525,1
20230905,102100,4517676875,3525,3530,3530,3525,506
20230905,102000,4515892195,3540,3530,3540,3530,13
20230905,101900,4515846215,3540,3520,3545,3520,3317
20230905,101800,4504110330,3520,3520,3520,3520,1
20230905,101700,4504106810,3520,3520,3520,3520,375
20230905,101600,4502786810,3520,3515,3520,3515,3194
20230905,101500,4491559895,3520,3520,3520,3515,1031
20230905,101400,4487935420,3520,3520,3525,3515,824
20230905,101300,4485035170,3525,3525,3525,3520,222
20230905,101200,4484253720,3520,3525,3530,3515,4791
20230905,101100,4467411675,3525,3525,3525,3520,39
20230905,101000,4467274250,3530,3515,3530,3515,186
20230905,100900,4466619525,3520,3520,3520,3520,3305
20230905,100800,4454985925,3530,3530,3530,3525,4939
20230905,100700,4437575785,3530,3530,3535,3525,1993
20230905,100600,4430540510,3530,3535,3535,3525,270
20230905,100500,4429588600,3535,3520,3535,3520,2088
20230905,100400,4422238540,3535,3530,3535,3530,215
20230905,100300,4421479585,3530,3530,3530,3520,360
20230905,100200,4420211975,3530,3520,3530,3520,258
20230905,100100,4419301255,3530,3520,3530,3520,1523
20230905,100000,4413940285,3530,3520,3535,3520,469
20230905,095900,4412287180,3535,3520,3535,3520,2
20230905,095800,4412280125,3535,3520,3535,3520,861
20230905,095700,4409243390,3540,3525,3540,3520,63
20230905,095600,4409021375,3540,3530,3540,3525,862
20230905,095500,4405981375,3540,3530,3545,3525,151
20230905,095400,4405448915,3545,3545,3545,3530,929
20230905,095300,4402155965,3530,3535,3535,3525,1967
20230905,095200,4395217525,3535,3535,3550,3535,3400
20230905,095100,4383172970,3535,3535,3535,3535,6
20230905,095000,4383151760,3540,3535,3540,3535,956
20230905,094900,4379769020,3535,3530,3535,3525,567
20230905,094800,4377766695,3525,3530,3535,3525,1951
20230905,094700,4370887760,3530,3530,3530,3530,400
20230905,094600,4369475760,3530,3530,3530,3530,38
20230905,094500,4369341620,3525,3520,3525,3515,2669
20230905,094400,4359938585,3520,3520,3520,3515,3697
20230905,094300,4346939310,3520,3525,3525,3515,9177
20230905,094200,4314635095,3530,3530,3530,3525,124
20230905,094100,4314197380,3525,3520,3530,3520,350
20230905,094000,4312963645,3525,3530,3530,3520,1762
20230905,093900,4306757585,3525,3525,3530,3520,3078
20230905,093800,4295916375,3525,3525,3525,3525,4274
20230905,093700,4280850525,3525,3535,3535,3525,826
20230905,093600,4277936965,3535,3525,3535,3525,955
20230905,093500,4274565370,3525,3520,3530,3515,16707
20230905,093400,4215767935,3520,3525,3530,3520,10834
20230905,093300,4177590655,3525,3535,3535,3525,2636
20230905,093200,4168292730,3530,3535,3535,3530,3250
20230905,093100,4156812660,3540,3535,3540,3535,2463
20230905,093000,4148101385,3535,3540,3540,3535,4048
20230905,092900,4133779535,3540,3545,3545,3540,6766
20230905,092800,4109801575,3545,3550,3555,3545,11524
20230905,092700,4068908260,3555,3550,3560,3550,2448
20230905,092600,4060204390,3555,3555,3560,3550,8314
20230905,092500,4030647255,3560,3545,3560,3545,3454
20230905,092400,4018371025,3550,3540,3550,3535,3426
20230905,092300,4006239175,3550,3545,3550,3535,9518
20230905,092200,3972539500,3540,3545,3545,3535,2700
20230905,092100,3962970110,3535,3545,3550,3535,9555
20230905,092000,3929117385,3545,3540,3550,3540,4927
20230905,091900,3911664740,3540,3535,3540,3530,6871
20230905,091800,3887382210,3535,3540,3550,3535,5187
20230905,091700,3868989515,3545,3565,3565,3535,16577
20230905,091600,3810158050,3565,3585,3585,3560,21735
20230905,091500,3732634885,3585,3575,3595,3560,12107
20230905,091400,3689228615,3575,3570,3595,3560,12320
20230905,091300,3645189105,3565,3565,3565,3550,14469
20230905,091200,3593742705,3565,3575,3575,3565,5298
20230905,091100,3574852740,3570,3570,3585,3550,11270
20230905,091000,3534710545,3560,3575,3575,3550,14699
20230905,090900,3482398500,3570,3580,3585,3555,31579
20230905,090800,3369705540,3585,3585,3595,3570,17766
20230905,090700,3306107300,3595,3605,3610,3565,45255
20230905,090600,3143926250,3605,3605,3620,3600,25725
20230905,090500,3051143135,3605,3635,3635,3595,50024
20230905,090400,2870506055,3630,3635,3645,3625,39496
20230905,090300,2727067170,3635,3640,3670,3625,80132
20230905,090200,2435164785,3640,3660,3700,3620,114533
20230905,090100,2015766300,3660,3625,3705,3560,221832
20230905,090000,1209136190,3635,3625,3770,3620,326993