stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230907,192200,3593442435,3545,3545,3545,3545,23533
20230907,192100,3593442435,3545,3545,3545,3545,0
20230907,192000,3593442435,3545,3545,3545,3545,0
20230907,191900,3593442435,3545,3545,3545,3545,0
20230907,191800,3593442435,3545,3545,3545,3545,0
20230907,191700,3593442435,3545,3545,3545,3545,0
20230907,191600,3593442435,3545,3545,3545,3545,0
20230907,191500,3593442435,3545,3545,3545,3545,0
20230907,191400,3593442435,3545,3545,3545,3545,0
20230907,191300,3593442435,3545,3545,3545,3545,0
20230907,191200,3593442435,3545,3545,3545,3545,0
20230907,191100,3593442435,3545,3545,3545,3545,0
20230907,191000,3593442435,3545,3545,3545,3545,0
20230907,190900,3593442435,3545,3545,3545,3545,0
20230907,190800,3593442435,3545,3545,3545,3545,0
20230907,190700,3593442435,3545,3545,3545,3545,0
20230907,190600,3593442435,3545,3545,3545,3545,0
20230907,190500,3593442435,3545,3545,3545,3545,0
20230907,190400,3593442435,3545,3545,3545,3545,0
20230907,190300,3593442435,3545,3545,3545,3545,0
20230907,190200,3593442435,3545,3545,3545,3545,0
20230907,190100,3593442435,3545,3545,3545,3545,0
20230907,190000,3593442435,3545,3545,3545,3545,0
20230907,185900,3593442435,3545,3545,3545,3545,0
20230907,185800,3593442435,3545,3545,3545,3545,0
20230907,185700,3593442435,3545,3545,3545,3545,0
20230907,185600,3593442435,3545,3545,3545,3545,0
20230907,185500,3593442435,3545,3545,3545,3545,0
20230907,185400,3593442435,3545,3545,3545,3545,0
20230907,185300,3593442435,3545,3545,3545,3545,0
20230907,185200,3593442435,3545,3545,3545,3545,23533
20230907,185100,3593442435,3545,3545,3545,3545,0
20230907,185000,3593442435,3545,3545,3545,3545,0
20230907,184900,3593442435,3545,3545,3545,3545,0
20230907,184800,3593442435,3545,3545,3545,3545,0
20230907,184700,3593442435,3545,3545,3545,3545,0
20230907,184600,3593442435,3545,3545,3545,3545,0
20230907,184500,3593442435,3545,3545,3545,3545,0
20230907,184400,3593442435,3545,3545,3545,3545,0
20230907,184300,3593442435,3545,3545,3545,3545,0
20230907,184200,3593442435,3545,3545,3545,3545,0
20230907,184100,3593442435,3545,3545,3545,3545,0
20230907,184000,3593442435,3545,3545,3545,3545,0
20230907,183900,3593442435,3545,3545,3545,3545,0
20230907,183800,3593442435,3545,3545,3545,3545,0
20230907,183700,3593442435,3545,3545,3545,3545,0
20230907,183600,3593442435,3545,3545,3545,3545,0
20230907,183500,3593442435,3545,3545,3545,3545,0
20230907,183400,3593442435,3545,3545,3545,3545,0
20230907,183300,3593442435,3545,3545,3545,3545,0
20230907,183200,3593442435,3545,3545,3545,3545,0
20230907,183100,3593442435,3545,3545,3545,3545,0
20230907,183000,3593442435,3545,3545,3545,3545,0
20230907,182900,3593442435,3545,3545,3545,3545,0
20230907,182800,3593442435,3545,3545,3545,3545,0
20230907,182700,3593442435,3545,3545,3545,3545,0
20230907,182600,3593442435,3545,3545,3545,3545,0
20230907,182500,3593442435,3545,3545,3545,3545,0
20230907,182400,3593442435,3545,3545,3545,3545,0
20230907,182300,3593442435,3545,3545,3545,3545,0
20230907,182200,3593442435,3545,3545,3545,3545,23533
20230907,182100,3593442435,3545,3545,3545,3545,0
20230907,182000,3593442435,3545,3545,3545,3545,0
20230907,181900,3593442435,3545,3545,3545,3545,0
20230907,181800,3593442435,3545,3545,3545,3545,0
20230907,181700,3593442435,3545,3545,3545,3545,0
20230907,181600,3593442435,3545,3545,3545,3545,0
20230907,181500,3593442435,3545,3545,3545,3545,0
20230907,181400,3593442435,3545,3545,3545,3545,0
20230907,181300,3593442435,3545,3545,3545,3545,0
20230907,181200,3593442435,3545,3545,3545,3545,0
20230907,181100,3593442435,3545,3545,3545,3545,0
20230907,181000,3593442435,3545,3545,3545,3545,0
20230907,180900,3593442435,3545,3545,3545,3545,0
20230907,180800,3593442435,3545,3545,3545,3545,0
20230907,180700,3593442435,3545,3545,3545,3545,0
20230907,180600,3593442435,3545,3545,3545,3545,0
20230907,180500,3593442435,3545,3545,3545,3545,0
20230907,180400,3593442435,3545,3545,3545,3545,0
20230907,180300,3593442435,3545,3545,3545,3545,0
20230907,180200,3593442435,3545,3545,3545,3545,0
20230907,180100,3593442435,3545,3545,3545,3545,0
20230907,180000,3593442435,3545,3545,3545,3545,0
20230907,175900,3593442435,3545,3545,3545,3545,0
20230907,175800,3593442435,3545,3545,3545,3545,0
20230907,175700,3593442435,3545,3545,3545,3545,0
20230907,175600,3593442435,3545,3545,3545,3545,0
20230907,175500,3593442435,3545,3545,3545,3545,0
20230907,175400,3593442435,3545,3545,3545,3545,0
20230907,175300,3593442435,3545,3545,3545,3545,0
20230907,175200,3593442435,3545,3545,3545,3545,23533
20230907,175100,3593442435,3545,3545,3545,3545,0
20230907,175000,3593442435,3545,3545,3545,3545,0
20230907,174900,3593442435,3545,3545,3545,3545,0
20230907,174800,3593442435,3545,3545,3545,3545,0
20230907,174700,3593442435,3545,3545,3545,3545,0
20230907,174600,3593442435,3545,3545,3545,3545,0
20230907,174500,3593442435,3545,3545,3545,3545,0
20230907,174400,3593442435,3545,3545,3545,3545,0
20230907,174300,3593442435,3545,3545,3545,3545,0
20230907,174200,3593442435,3545,3545,3545,3545,0
20230907,174100,3593442435,3545,3545,3545,3545,0
20230907,174000,3593442435,3545,3545,3545,3545,0
20230907,173900,3593442435,3545,3545,3545,3545,0
20230907,173800,3593442435,3545,3545,3545,3545,0
20230907,173700,3593442435,3545,3545,3545,3545,0
20230907,173600,3593442435,3545,3545,3545,3545,0
20230907,173500,3593442435,3545,3545,3545,3545,0
20230907,173400,3593442435,3545,3545,3545,3545,0
20230907,173300,3593442435,3545,3545,3545,3545,0
20230907,173200,3593442435,3545,3545,3545,3545,0
20230907,173100,3593442435,3545,3545,3545,3545,0
20230907,173000,3593442435,3545,3545,3545,3545,0
20230907,172900,3593442435,3545,3545,3545,3545,0
20230907,172800,3593442435,3545,3545,3545,3545,0
20230907,172700,3593442435,3545,3545,3545,3545,0
20230907,172600,3593442435,3545,3545,3545,3545,0
20230907,172500,3593442435,3545,3545,3545,3545,0
20230907,172400,3593442435,3545,3545,3545,3545,0
20230907,172300,3593442435,3545,3545,3545,3545,0
20230907,172200,3593442435,3545,3545,3545,3545,23533
20230907,172100,3593442435,3545,3545,3545,3545,0
20230907,172000,3593442435,3545,3545,3545,3545,0
20230907,171900,3593442435,3545,3545,3545,3545,0
20230907,171800,3593442435,3545,3545,3545,3545,0
20230907,171700,3593442435,3545,3545,3545,3545,0
20230907,171600,3593442435,3545,3545,3545,3545,0
20230907,171500,3593442435,3545,3545,3545,3545,0
20230907,171400,3593442435,3545,3545,3545,3545,0
20230907,171300,3593442435,3545,3545,3545,3545,0
20230907,171200,3593442435,3545,3545,3545,3545,0
20230907,171100,3593442435,3545,3545,3545,3545,0
20230907,171000,3593442435,3545,3545,3545,3545,0
20230907,170900,3593442435,3545,3545,3545,3545,0
20230907,170800,3593442435,3545,3545,3545,3545,0
20230907,170700,3593442435,3545,3545,3545,3545,0
20230907,170600,3593442435,3545,3545,3545,3545,0
20230907,170500,3593442435,3545,3545,3545,3545,0
20230907,170400,3593442435,3545,3545,3545,3545,0
20230907,170300,3593442435,3545,3545,3545,3545,0
20230907,170200,3593442435,3545,3545,3545,3545,0
20230907,170100,3593442435,3545,3545,3545,3545,0
20230907,170000,3593442435,3545,3545,3545,3545,0
20230907,165900,3593442435,3545,3545,3545,3545,0
20230907,165800,3593442435,3545,3545,3545,3545,0
20230907,165700,3593442435,3545,3545,3545,3545,0
20230907,165600,3593442435,3545,3545,3545,3545,0
20230907,165500,3593442435,3545,3545,3545,3545,0
20230907,165400,3593442435,3545,3545,3545,3545,0
20230907,165300,3593442435,3545,3545,3545,3545,0
20230907,165200,3593442435,3545,3545,3545,3545,23533
20230907,165100,3593442435,3545,3545,3545,3545,0
20230907,165000,3593442435,3545,3545,3545,3545,0
20230907,164900,3593442435,3545,3545,3545,3545,0
20230907,164800,3593442435,3545,3545,3545,3545,0
20230907,164700,3593442435,3545,3545,3545,3545,0
20230907,164600,3593442435,3545,3545,3545,3545,0
20230907,164500,3593442435,3545,3545,3545,3545,0
20230907,164400,3593442435,3545,3545,3545,3545,0
20230907,164300,3593442435,3545,3545,3545,3545,0
20230907,164200,3593442435,3545,3545,3545,3545,0
20230907,164100,3593442435,3545,3545,3545,3545,0
20230907,164000,3593442435,3545,3545,3545,3545,0
20230907,163900,3593442435,3545,3545,3545,3545,0
20230907,163800,3593442435,3545,3545,3545,3545,0
20230907,163700,3593442435,3545,3545,3545,3545,0
20230907,163600,3593442435,3545,3545,3545,3545,0
20230907,163500,3593442435,3545,3545,3545,3545,0
20230907,163400,3593442435,3545,3545,3545,3545,0
20230907,163300,3593442435,3545,3545,3545,3545,0
20230907,163200,3593442435,3545,3545,3545,3545,0
20230907,163100,3593442435,3545,3545,3545,3545,0
20230907,163000,3593442435,3545,3545,3545,3545,0
20230907,162900,3593442435,3545,3545,3545,3545,0
20230907,162800,3593442435,3545,3545,3545,3545,0
20230907,162700,3593442435,3545,3545,3545,3545,0
20230907,162600,3593442435,3545,3545,3545,3545,0
20230907,162500,3593442435,3545,3545,3545,3545,0
20230907,162400,3593442435,3545,3545,3545,3545,0
20230907,162300,3593442435,3545,3545,3545,3545,0
20230907,162200,3593442435,3545,3545,3545,3545,23533
20230907,162100,3593442435,3545,3545,3545,3545,0
20230907,162000,3593442435,3545,3545,3545,3545,0
20230907,161900,3593442435,3545,3545,3545,3545,0
20230907,161800,3593442435,3545,3545,3545,3545,0
20230907,161700,3593442435,3545,3545,3545,3545,0
20230907,161600,3593442435,3545,3545,3545,3545,0
20230907,161500,3593442435,3545,3545,3545,3545,0
20230907,161400,3593442435,3545,3545,3545,3545,0
20230907,161300,3593442435,3545,3545,3545,3545,0
20230907,161200,3593442435,3545,3545,3545,3545,0
20230907,161100,3593442435,3545,3545,3545,3545,0
20230907,161000,3593442435,3545,3545,3545,3545,0
20230907,160900,3593442435,3545,3545,3545,3545,0
20230907,160800,3593442435,3545,3545,3545,3545,0
20230907,160700,3593442435,3545,3545,3545,3545,0
20230907,160600,3593442435,3545,3545,3545,3545,0
20230907,160500,3593442435,3545,3545,3545,3545,0
20230907,160400,3593442435,3545,3545,3545,3545,0
20230907,160300,3593442435,3545,3545,3545,3545,0
20230907,160200,3593442435,3545,3545,3545,3545,0
20230907,160100,3593442435,3545,3545,3545,3545,0
20230907,160000,3593442435,3545,3545,3545,3545,0
20230907,155900,3593442435,3545,3545,3545,3545,0
20230907,155800,3593442435,3545,3545,3545,3545,0
20230907,155700,3593442435,3545,3545,3545,3545,0
20230907,155600,3593442435,3545,3545,3545,3545,0
20230907,155500,3593442435,3545,3545,3545,3545,0
20230907,155400,3593442435,3545,3545,3545,3545,0
20230907,155300,3593442435,3545,3545,3545,3545,0
20230907,155200,3593442435,3545,3545,3545,3545,23533
20230907,155100,3593442435,3545,3545,3545,3545,0
20230907,155000,3593442435,3545,3545,3545,3545,0
20230907,154900,3593442435,3545,3545,3545,3545,0
20230907,154800,3593442435,3545,3545,3545,3545,0
20230907,154700,3593442435,3545,3545,3545,3545,0
20230907,154600,3593442435,3545,3545,3545,3545,0
20230907,154500,3593442435,3545,3545,3545,3545,0
20230907,154400,3593442435,3545,3545,3545,3545,0
20230907,154300,3593442435,3545,3545,3545,3545,0
20230907,154200,3593442435,3545,3545,3545,3545,0
20230907,154100,3593442435,3545,3545,3545,3545,0
20230907,154000,3593442435,3545,3545,3545,3545,0
20230907,153900,3593442435,3545,3545,3545,3545,0
20230907,153800,3593442435,3545,3545,3545,3545,0
20230907,153700,3593442435,3545,3545,3545,3545,0
20230907,153600,3593442435,3545,3545,3545,3545,0
20230907,153500,3593442435,3545,3545,3545,3545,0
20230907,153400,3593442435,3545,3545,3545,3545,0
20230907,153300,3593442435,3545,3545,3545,3545,0
20230907,153200,3593442435,3545,3545,3545,3545,0
20230907,153100,3593442435,3545,3545,3545,3545,0
20230907,153000,3593442435,3545,3545,3545,3545,23533
20230907,152900,3510017950,3510,3510,3510,3510,0
20230907,152800,3510017950,3510,3510,3510,3510,0
20230907,152700,3510017950,3510,3510,3510,3510,0
20230907,152600,3510017950,3510,3510,3510,3510,0
20230907,152500,3510017950,3510,3510,3510,3510,0
20230907,152400,3510017950,3510,3510,3510,3510,0
20230907,152300,3510017950,3510,3510,3510,3510,0
20230907,152200,3510017950,3510,3510,3510,3510,0
20230907,152100,3510017950,3510,3510,3510,3510,0
20230907,152000,3510017950,3510,3510,3510,3510,0
20230907,151900,3510017950,3510,3500,3510,3490,3571
20230907,151800,3497503220,3495,3490,3495,3490,4551
20230907,151700,3481603040,3490,3500,3500,3490,776
20230907,151600,3478889185,3500,3515,3515,3500,4146
20230907,151500,3464364795,3510,3500,3510,3495,1572
20230907,151400,3458856075,3495,3500,3510,3495,1009
20230907,151300,3455327830,3500,3500,3510,3500,1336
20230907,151200,3450649310,3500,3505,3505,3500,1081
20230907,151100,3446865105,3505,3510,3510,3500,556
20230907,151000,3444917525,3510,3505,3510,3495,953
20230907,150900,3441579420,3510,3500,3510,3500,557
20230907,150800,3439627855,3510,3515,3515,3510,1808
20230907,150700,3433279065,3515,3490,3515,3490,13151
20230907,150600,3387310740,3490,3495,3495,3490,382
20230907,150500,3385977250,3490,3500,3500,3490,1654
20230907,150400,3380192530,3495,3490,3510,3490,2329
20230907,150300,3372050365,3475,3480,3480,3475,1908
20230907,150200,3365418525,3475,3490,3490,3475,759
20230907,150100,3362773010,3490,3490,3495,3490,1112
20230907,150000,3358890770,3490,3495,3495,3475,3427
20230907,145900,3346972350,3495,3500,3500,3495,11
20230907,145800,3346933900,3480,3490,3500,3480,1366
20230907,145700,3342162445,3490,3475,3490,3475,1164
20230907,145600,3338109770,3490,3475,3490,3475,337
20230907,145500,3336937245,3470,3470,3475,3470,1605
20230907,145400,3331367465,3500,3475,3500,3470,5116
20230907,145300,3313559290,3475,3540,3545,3475,15726
20230907,145200,3258110395,3540,3490,3545,3470,12283
20230907,145100,3214952835,3490,3490,3490,3490,353
20230907,145000,3213720865,3490,3485,3495,3485,3558
20230907,144900,3201302070,3480,3470,3480,3470,759
20230907,144800,3198664830,3470,3480,3480,3470,321
20230907,144700,3197547770,3480,3480,3480,3480,1
20230907,144600,3197544290,3465,3465,3465,3465,972
20230907,144500,3194176310,3465,3475,3480,3465,133
20230907,144400,3193715070,3465,3465,3465,3465,510
20230907,144300,3191947920,3475,3470,3475,3470,45
20230907,144200,3191791765,3485,3460,3485,3460,934
20230907,144100,3188538525,3460,3460,3465,3460,2344
20230907,144000,3180426265,3460,3465,3465,3460,892
20230907,143900,3177338630,3470,3475,3475,3470,61
20230907,143800,3177126860,3475,3470,3475,3470,36
20230907,143700,3177001890,3470,3470,3470,3470,302
20230907,143600,3175953950,3485,3485,3485,3485,28
20230907,143500,3175856370,3495,3470,3510,3470,5599
20230907,143400,3156260105,3470,3465,3470,3465,77
20230907,143300,3155992940,3460,3470,3470,3460,292
20230907,143200,3154981520,3460,3460,3460,3460,1
20230907,143100,3154978060,3470,3465,3475,3450,737
20230907,143000,3152428580,3465,3460,3470,3450,1290
20230907,142900,3147966430,3470,3475,3475,3460,312
20230907,142800,3146885875,3460,3500,3515,3420,24787
20230907,142700,3061256110,3515,3490,3515,3490,1633
20230907,142600,3055541900,3485,3485,3490,3485,645
20230907,142500,3053293175,3485,3490,3490,3485,768
20230907,142400,3050615020,3505,3505,3505,3505,0
20230907,142300,3050615020,3505,3490,3505,3485,867
20230907,142200,3047580855,3485,3500,3500,3480,11015
20230907,142100,3009147155,3505,3495,3520,3495,2624
20230907,142000,2999965615,3495,3510,3530,3495,9886
20230907,141900,2965302770,3510,3525,3525,3500,6409
20230907,141800,2942826800,3510,3530,3540,3510,10437
20230907,141700,2906039525,3530,3520,3535,3510,13190
20230907,141600,2859610995,3525,3570,3575,3525,29698
20230907,141500,2754128120,3570,3550,3570,3530,22500
20230907,141400,2674180500,3550,3505,3550,3495,11629
20230907,141300,2633115875,3505,3495,3505,3495,630
20230907,141200,2630912600,3495,3495,3520,3490,2099
20230907,141100,2623585750,3510,3500,3510,3490,3131
20230907,141000,2612638555,3495,3515,3515,3495,1651
20230907,140900,2606852140,3525,3525,3530,3495,3473
20230907,140800,2594689680,3510,3535,3540,3505,4262
20230907,140700,2579684865,3515,3530,3540,3505,13559
20230907,140600,2531956340,3535,3555,3555,3525,12494
20230907,140500,2487729080,3560,3520,3575,3510,49766
20230907,140400,2311056290,3525,3540,3560,3515,31355
20230907,140300,2199989245,3540,3495,3540,3490,12937
20230907,140200,2154531420,3500,3500,3515,3485,6215
20230907,140100,2132797330,3520,3460,3525,3460,25261
20230907,140000,2044318500,3460,3455,3460,3455,165
20230907,135900,2043748130,3460,3460,3460,3460,111
20230907,135800,2043364070,3455,3450,3455,3450,394
20230907,135700,2042004270,3450,3450,3450,3450,963
20230907,135600,2038681920,3440,3440,3440,3440,0
20230907,135500,2038681920,3440,3445,3445,3440,73
20230907,135400,2038430795,3435,3435,3435,3435,0
20230907,135300,2038430795,3435,3440,3440,3435,157
20230907,135200,2037890955,3440,3440,3440,3440,365
20230907,135100,2036635355,3445,3445,3445,3445,0
20230907,135000,2036635355,3445,3445,3445,3445,194
20230907,134900,2035967025,3450,3450,3450,3450,1
20230907,134800,2035963575,3445,3445,3455,3445,1087
20230907,134700,2032218825,3455,3445,3455,3445,6
20230907,134600,2032198125,3455,3440,3455,3440,13
20230907,134500,2032153270,3435,3440,3440,3435,177
20230907,134400,2031544775,3435,3435,3435,3435,288
20230907,134300,2030555495,3440,3445,3445,3440,2000
20230907,134200,2023670495,3440,3460,3460,3440,1000
20230907,134100,2020229350,3465,3470,3470,3445,809
20230907,134000,2017423020,3470,3465,3470,3465,300
20230907,133900,2016382520,3460,3460,3460,3460,1
20230907,133800,2016379060,3455,3455,3455,3455,0
20230907,133700,2016379060,3455,3455,3455,3455,0
20230907,133600,2016379060,3455,3465,3465,3450,224
20230907,133500,2015606105,3470,3465,3470,3450,553
20230907,133400,2013691960,3470,3465,3470,3465,213
20230907,133300,2012953580,3470,3470,3470,3470,0
20230907,133200,2012953580,3470,3470,3470,3470,0
20230907,133100,2012953580,3470,3470,3470,3465,831
20230907,133000,2010070605,3475,3475,3475,3475,3
20230907,132900,2010060180,3465,3465,3470,3465,2041
20230907,132800,2002977965,3470,3475,3480,3455,329
20230907,132700,2001834490,3475,3460,3475,3455,3262
20230907,132600,1990516830,3455,3455,3455,3455,0
20230907,132500,1990516830,3455,3455,3460,3455,1249
20230907,132400,1986198965,3450,3445,3455,3445,1957
20230907,132300,1979446890,3440,3435,3445,3435,923
20230907,132200,1976271675,3430,3430,3430,3430,0
20230907,132100,1976271675,3430,3430,3430,3430,0
20230907,132000,1976271675,3430,3430,3430,3430,1193
20230907,131900,1972179685,3430,3440,3440,3430,685
20230907,131800,1969826200,3440,3445,3445,3440,725
20230907,131700,1967332175,3450,3450,3450,3450,75
20230907,131600,1967073425,3450,3450,3450,3450,20
20230907,131500,1967004425,3450,3450,3450,3450,0
20230907,131400,1967004425,3450,3450,3450,3450,51
20230907,131300,1966828475,3450,3450,3450,3450,0
20230907,131200,1966828475,3450,3450,3450,3450,0
20230907,131100,1966828475,3450,3450,3450,3450,0
20230907,131000,1966828475,3450,3450,3450,3450,11
20230907,130900,1966790525,3450,3450,3450,3450,15
20230907,130800,1966738775,3450,3445,3450,3445,62
20230907,130700,1966524975,3450,3450,3450,3450,302
20230907,130600,1965483075,3450,3450,3450,3450,1
20230907,130500,1965479625,3450,3450,3450,3440,336
20230907,130400,1964320485,3450,3450,3450,3450,380
20230907,130300,1963009485,3450,3450,3450,3450,0
20230907,130200,1963009485,3450,3450,3450,3450,0
20230907,130100,1963009485,3450,3450,3450,3450,0
20230907,130000,1963009485,3450,3450,3450,3450,1169
20230907,125900,1958976435,3450,3450,3450,3450,11
20230907,125800,1958938485,3450,3440,3450,3440,314
20230907,125700,1957858225,3440,3440,3440,3440,50
20230907,125600,1957686225,3430,3430,3430,3430,700
20230907,125500,1955285225,3430,3435,3435,3430,245
20230907,125400,1954444870,3440,3440,3440,3440,23
20230907,125300,1954365750,3430,3430,3430,3430,0
20230907,125200,1954365750,3430,3430,3430,3430,1093
20230907,125100,1950616760,3430,3435,3435,3430,1095
20230907,125000,1946860135,3435,3435,3435,3435,300
20230907,124900,1945829635,3435,3435,3435,3435,0
20230907,124800,1945829635,3435,3435,3435,3435,1
20230907,124700,1945826200,3435,3435,3435,3435,0
20230907,124600,1945826200,3435,3435,3435,3435,0
20230907,124500,1945826200,3435,3435,3435,3435,0
20230907,124400,1945826200,3435,3440,3440,3435,384
20230907,124300,1944507025,3440,3440,3440,3440,3
20230907,124200,1944496705,3430,3430,3430,3430,0
20230907,124100,1944496705,3430,3430,3430,3430,168
20230907,124000,1943920465,3430,3450,3450,3430,893
20230907,123900,1940848665,3440,3440,3440,3440,0
20230907,123800,1940848665,3440,3440,3440,3440,5
20230907,123700,1940831465,3440,3440,3440,3440,8
20230907,123600,1940803945,3440,3440,3440,3440,356
20230907,123500,1939579305,3440,3440,3440,3440,43
20230907,123400,1939431385,3435,3435,3435,3435,0
20230907,123300,1939431385,3435,3440,3440,3435,2003
20230907,123200,1932551075,3435,3435,3435,3435,0
20230907,123100,1932551075,3435,3435,3435,3435,0
20230907,123000,1932551075,3435,3435,3435,3435,26
20230907,122900,1932461765,3430,3450,3450,3430,8230
20230907,122800,1904183320,3445,3445,3445,3445,0
20230907,122700,1904183320,3445,3445,3445,3445,2
20230907,122600,1904176430,3445,3445,3445,3445,0
20230907,122500,1904176430,3445,3445,3445,3445,0
20230907,122400,1904176430,3445,3445,3445,3445,219
20230907,122300,1903421975,3445,3445,3445,3445,0
20230907,122200,1903421975,3445,3445,3445,3445,2411
20230907,122100,1895116080,3445,3455,3455,3445,1450
20230907,122000,1890116585,3460,3460,3460,3460,16
20230907,121900,1890061225,3460,3460,3460,3460,70
20230907,121800,1889819025,3460,3465,3465,3460,112
20230907,121700,1889430995,3455,3455,3455,3455,0
20230907,121600,1889430995,3455,3455,3455,3455,0
20230907,121500,1889430995,3455,3455,3455,3455,118
20230907,121400,1889023305,3470,3465,3470,3465,682
20230907,121300,1886660170,3455,3465,3465,3455,2010
20230907,121200,1879713730,3465,3465,3465,3465,39
20230907,121100,1879578595,3465,3465,3465,3465,473
20230907,121000,1877939650,3465,3465,3465,3465,1257
20230907,120900,1873584145,3470,3460,3470,3460,1702
20230907,120800,1867688550,3460,3460,3460,3460,300
20230907,120700,1866650550,3460,3460,3460,3450,1150
20230907,120600,1862671560,3460,3460,3460,3460,632
20230907,120500,1860484840,3450,3450,3450,3450,1
20230907,120400,1860481390,3465,3445,3465,3445,37
20230907,120300,1860353905,3445,3450,3450,3445,824
20230907,120200,1857514185,3455,3465,3465,3455,84
20230907,120100,1857223265,3450,3450,3450,3450,40
20230907,120000,1857085265,3450,3455,3455,3450,310
20230907,115900,1856015715,3460,3460,3460,3460,0
20230907,115800,1856015715,3460,3445,3460,3445,1522
20230907,115700,1850750200,3455,3455,3455,3455,258
20230907,115600,1849858810,3455,3455,3455,3455,10
20230907,115500,1849824260,3455,3450,3455,3450,213
20230907,115400,1849089400,3455,3455,3455,3455,93
20230907,115300,1848768085,3455,3455,3455,3455,0
20230907,115200,1848768085,3455,3455,3455,3455,0
20230907,115100,1848768085,3455,3455,3455,3455,0
20230907,115000,1848768085,3455,3455,3455,3455,0
20230907,114900,1848768085,3455,3440,3455,3430,2847
20230907,114800,1838994500,3455,3455,3455,3455,0
20230907,114700,1838994500,3455,3455,3455,3455,0
20230907,114600,1838994500,3455,3440,3455,3440,214
20230907,114500,1838258325,3440,3440,3440,3440,0
20230907,114400,1838258325,3440,3440,3440,3440,0
20230907,114300,1838258325,3440,3440,3440,3440,95
20230907,114200,1837931525,3455,3455,3455,3455,0
20230907,114100,1837931525,3455,3455,3455,3455,0
20230907,114000,1837931525,3455,3450,3455,3450,82
20230907,113900,1837648475,3435,3440,3440,3435,1493
20230907,113800,1832519520,3435,3440,3440,3435,567
20230907,113700,1830571360,3460,3445,3460,3440,1494
20230907,113600,1825430560,3450,3450,3450,3450,0
20230907,113500,1825430560,3450,3435,3450,3435,901
20230907,113400,1822328045,3435,3440,3440,3435,2896
20230907,113300,1812378785,3435,3445,3445,3435,4080
20230907,113200,1798346550,3450,3450,3450,3450,103
20230907,113100,1797991200,3460,3460,3460,3460,11
20230907,113000,1797953140,3460,3445,3460,3445,3
20230907,112900,1797942790,3445,3445,3445,3445,538
20230907,112800,1796089380,3445,3465,3465,3445,969
20230907,112700,1792750635,3465,3465,3465,3465,3
20230907,112600,1792740240,3485,3465,3485,3465,290
20230907,112500,1791732020,3460,3460,3460,3460,110
20230907,112400,1791351420,3465,3465,3465,3465,0
20230907,112300,1791351420,3465,3445,3465,3445,80
20230907,112200,1791075780,3445,3445,3445,3445,1
20230907,112100,1791072335,3445,3450,3450,3445,1431
20230907,112000,1786140820,3455,3455,3455,3455,216
20230907,111900,1785394540,3455,3455,3455,3455,0
20230907,111800,1785394540,3455,3455,3455,3455,0
20230907,111700,1785394540,3455,3460,3470,3455,1406
20230907,111600,1780535590,3460,3460,3460,3460,0
20230907,111500,1780535590,3460,3460,3460,3460,62
20230907,111400,1780321070,3460,3460,3460,3460,31
20230907,111300,1780213810,3460,3460,3460,3460,428
20230907,111200,1778732930,3465,3465,3465,3465,0
20230907,111100,1778732930,3465,3460,3465,3460,51
20230907,111000,1778556410,3470,3460,3470,3455,626
20230907,110900,1776390380,3455,3470,3470,3455,8517
20230907,110800,1746899385,3470,3465,3485,3465,26
20230907,110700,1746809150,3465,3465,3465,3465,0
20230907,110600,1746809150,3465,3470,3470,3465,1106
20230907,110500,1742973200,3475,3490,3490,3475,1100
20230907,110400,1739144285,3500,3490,3500,3480,1747
20230907,110300,1733036560,3490,3485,3490,3475,57
20230907,110200,1732838215,3485,3485,3485,3485,272
20230907,110100,1731890295,3485,3500,3515,3485,11334
20230907,110000,1692222755,3495,3460,3495,3455,3093
20230907,105900,1681460050,3465,3465,3465,3465,1379
20230907,105800,1676681815,3465,3465,3465,3465,237
20230907,105700,1675860610,3465,3440,3465,3440,461
20230907,105600,1674271525,3445,3450,3450,3445,489
20230907,105500,1672586910,3445,3450,3450,3445,1829
20230907,105400,1666285130,3450,3460,3460,3450,3542
20230907,105300,1654051585,3460,3465,3465,3460,1028
20230907,105200,1650489705,3465,3460,3465,3460,2382
20230907,105100,1642239460,3465,3470,3475,3465,3841
20230907,105000,1628923155,3475,3475,3475,3475,2
20230907,104900,1628916205,3465,3465,3475,3465,910
20230907,104800,1625763025,3470,3475,3475,3460,5578
20230907,104700,1606428115,3475,3480,3485,3475,1079
20230907,104600,1602675870,3480,3500,3500,3475,2208
20230907,104500,1594982810,3500,3465,3500,3460,1850
20230907,104400,1588566570,3465,3475,3480,3465,6794
20230907,104300,1565002685,3480,3500,3505,3470,7876
20230907,104200,1537504140,3510,3515,3520,3500,8031
20230907,104100,1509353565,3515,3515,3520,3510,5314
20230907,104000,1490679495,3515,3535,3540,3515,7695
20230907,103900,1463566365,3540,3520,3540,3515,3002
20230907,103800,1452966130,3515,3540,3540,3510,14259
20230907,103700,1402794290,3545,3525,3545,3520,7993
20230907,103600,1374554720,3520,3550,3550,3520,14864
20230907,103500,1322085575,3560,3545,3560,3535,20924
20230907,103400,1247759800,3550,3540,3580,3540,42299
20230907,103300,1097132630,3520,3525,3555,3515,40334
20230907,103200,954300250,3525,3505,3535,3505,13272
20230907,103100,907521965,3505,3540,3555,3505,43772
20230907,103000,752988255,3535,3500,3555,3500,51004
20230907,102900,572779830,3495,3470,3495,3470,3466
20230907,102800,560699465,3480,3480,3480,3470,2560
20230907,102700,551804235,3485,3495,3495,3485,3747
20230907,102600,538723450,3490,3490,3495,3485,7334
20230907,102500,513110760,3490,3490,3495,3490,1739
20230907,102400,507040870,3495,3470,3495,3470,3962
20230907,102300,493213900,3495,3465,3495,3460,4018
20230907,102200,479279320,3465,3470,3480,3460,2820
20230907,102100,469506305,3475,3490,3505,3475,5589
20230907,102000,449969715,3495,3440,3495,3440,16884
20230907,101900,391209970,3435,3435,3435,3435,4000
20230907,101800,377469970,3435,3435,3435,3435,295
20230907,101700,376456645,3435,3435,3435,3435,604
20230907,101600,374381905,3435,3435,3435,3435,21
20230907,101500,374309770,3430,3425,3430,3425,11350
20230907,101400,335390555,3425,3430,3430,3425,116
20230907,101300,334993100,3430,3430,3430,3425,158
20230907,101200,334451210,3430,3430,3440,3430,1367
20230907,101100,329762310,3440,3440,3440,3430,93
20230907,101000,329443235,3435,3435,3435,3435,0
20230907,100900,329443235,3435,3435,3435,3435,0
20230907,100800,329443235,3435,3435,3435,3435,545
20230907,100700,327571160,3435,3435,3435,3435,0
20230907,100600,327571160,3435,3435,3435,3435,574
20230907,100500,325599470,3435,3450,3450,3430,546
20230907,100400,323726665,3430,3435,3440,3415,8016
20230907,100300,296251895,3440,3455,3455,3440,8164
20230907,100200,268130135,3455,3460,3460,3455,630
20230907,100100,265951335,3465,3465,3465,3465,830
20230907,100000,263075385,3460,3460,3460,3460,220
20230907,095900,262314185,3460,3460,3460,3460,715
20230907,095800,259840285,3465,3465,3465,3465,500
20230907,095700,258107785,3450,3470,3470,3450,2097
20230907,095600,250855160,3470,3480,3480,3470,275
20230907,095500,249899460,3480,3480,3480,3480,2415
20230907,095400,241495260,3480,3455,3485,3455,15994
20230907,095300,186012495,3440,3445,3445,3440,1500
20230907,095200,180847340,3435,3450,3450,3430,2182
20230907,095100,173339375,3450,3450,3450,3450,1278
20230907,095000,168930275,3450,3450,3450,3450,0
20230907,094900,168930275,3450,3450,3450,3450,960
20230907,094800,165618275,3450,3460,3460,3450,1000
20230907,094700,162166330,3465,3465,3465,3465,6
20230907,094600,162145540,3460,3465,3465,3460,23
20230907,094500,162065855,3465,3465,3465,3465,1
20230907,094400,162062390,3465,3465,3465,3465,158
20230907,094300,161514920,3465,3460,3465,3455,1014
20230907,094200,158011530,3460,3460,3465,3460,1229
20230907,094100,153756055,3450,3460,3460,3450,170
20230907,094000,153168855,3450,3450,3450,3445,361
20230907,093900,151923575,3445,3450,3450,3445,729
20230907,093800,149409825,3450,3450,3450,3450,0
20230907,093700,149409825,3450,3450,3450,3450,0
20230907,093600,149409825,3450,3445,3450,3445,1454
20230907,093500,144393890,3445,3445,3445,3445,1
20230907,093400,144390445,3445,3445,3445,3445,27
20230907,093300,144297430,3445,3435,3450,3435,1240
20230907,093200,140026525,3440,3445,3445,3440,70
20230907,093100,139785645,3440,3450,3450,3440,675
20230907,093000,137460600,3450,3450,3450,3445,499
20230907,092900,135739940,3465,3450,3465,3445,92
20230907,092800,135422675,3465,3465,3465,3465,1
20230907,092700,135419210,3445,3455,3455,3445,1643
20230907,092600,129753415,3450,3455,3455,3450,429
20230907,092500,128273195,3455,3465,3465,3455,3757
20230907,092400,115262710,3465,3445,3470,3445,1275
20230907,092300,110845525,3470,3435,3470,3435,3866
20230907,092200,97476230,3435,3435,3435,3435,36
20230907,092100,97352570,3435,3440,3440,3435,277
20230907,092000,96400765,3440,3440,3440,3440,0
20230907,091900,96400765,3440,3440,3440,3440,15
20230907,091800,96349165,3440,3430,3440,3430,675
20230907,091700,94032210,3430,3430,3435,3430,265
20230907,091600,93123255,3430,3430,3430,3430,429
20230907,091500,91651785,3435,3435,3435,3435,50
20230907,091400,91480035,3435,3430,3435,3430,86
20230907,091300,91184905,3425,3425,3430,3425,613
20230907,091200,89085360,3425,3425,3425,3425,0
20230907,091100,89085360,3425,3430,3430,3425,29
20230907,091000,88985905,3435,3435,3435,3435,384
20230907,090900,87666865,3435,3425,3435,3425,692
20230907,090800,85294845,3435,3435,3435,3435,100
20230907,090700,84951345,3430,3430,3430,3420,1139
20230907,090600,81050405,3420,3425,3425,3420,1494
20230907,090500,75939900,3415,3420,3420,3410,1113
20230907,090400,72139635,3420,3420,3420,3420,0
20230907,090300,72139635,3420,3425,3430,3420,208
20230907,090200,71427735,3430,3420,3430,3420,518
20230907,090100,69652775,3415,3415,3425,3405,3805
20230907,090000,56676905,3415,3415,3435,3415,14570