stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230908,192100,6077606665,3450,3450,3450,3450,14087
20230908,192000,6077606665,3450,3450,3450,3450,0
20230908,191900,6077606665,3450,3450,3450,3450,0
20230908,191800,6077606665,3450,3450,3450,3450,0
20230908,191700,6077606665,3450,3450,3450,3450,0
20230908,191600,6077606665,3450,3450,3450,3450,0
20230908,191500,6077606665,3450,3450,3450,3450,0
20230908,191400,6077606665,3450,3450,3450,3450,0
20230908,191300,6077606665,3450,3450,3450,3450,0
20230908,191200,6077606665,3450,3450,3450,3450,0
20230908,191100,6077606665,3450,3450,3450,3450,0
20230908,191000,6077606665,3450,3450,3450,3450,0
20230908,190900,6077606665,3450,3450,3450,3450,0
20230908,190800,6077606665,3450,3450,3450,3450,0
20230908,190700,6077606665,3450,3450,3450,3450,0
20230908,190600,6077606665,3450,3450,3450,3450,0
20230908,190500,6077606665,3450,3450,3450,3450,0
20230908,190400,6077606665,3450,3450,3450,3450,0
20230908,190300,6077606665,3450,3450,3450,3450,0
20230908,190200,6077606665,3450,3450,3450,3450,0
20230908,190100,6077606665,3450,3450,3450,3450,0
20230908,190000,6077606665,3450,3450,3450,3450,0
20230908,185900,6077606665,3450,3450,3450,3450,0
20230908,185800,6077606665,3450,3450,3450,3450,0
20230908,185700,6077606665,3450,3450,3450,3450,0
20230908,185600,6077606665,3450,3450,3450,3450,0
20230908,185500,6077606665,3450,3450,3450,3450,0
20230908,185400,6077606665,3450,3450,3450,3450,0
20230908,185300,6077606665,3450,3450,3450,3450,0
20230908,185200,6077606665,3450,3450,3450,3450,0
20230908,185100,6077606665,3450,3450,3450,3450,14087
20230908,185000,6077606665,3450,3450,3450,3450,0
20230908,184900,6077606665,3450,3450,3450,3450,0
20230908,184800,6077606665,3450,3450,3450,3450,0
20230908,184700,6077606665,3450,3450,3450,3450,0
20230908,184600,6077606665,3450,3450,3450,3450,0
20230908,184500,6077606665,3450,3450,3450,3450,0
20230908,184400,6077606665,3450,3450,3450,3450,0
20230908,184300,6077606665,3450,3450,3450,3450,0
20230908,184200,6077606665,3450,3450,3450,3450,0
20230908,184100,6077606665,3450,3450,3450,3450,0
20230908,184000,6077606665,3450,3450,3450,3450,0
20230908,183900,6077606665,3450,3450,3450,3450,0
20230908,183800,6077606665,3450,3450,3450,3450,0
20230908,183700,6077606665,3450,3450,3450,3450,0
20230908,183600,6077606665,3450,3450,3450,3450,0
20230908,183500,6077606665,3450,3450,3450,3450,0
20230908,183400,6077606665,3450,3450,3450,3450,0
20230908,183300,6077606665,3450,3450,3450,3450,0
20230908,183200,6077606665,3450,3450,3450,3450,0
20230908,183100,6077606665,3450,3450,3450,3450,0
20230908,183000,6077606665,3450,3450,3450,3450,0
20230908,182900,6077606665,3450,3450,3450,3450,0
20230908,182800,6077606665,3450,3450,3450,3450,0
20230908,182700,6077606665,3450,3450,3450,3450,0
20230908,182600,6077606665,3450,3450,3450,3450,0
20230908,182500,6077606665,3450,3450,3450,3450,0
20230908,182400,6077606665,3450,3450,3450,3450,0
20230908,182300,6077606665,3450,3450,3450,3450,0
20230908,182200,6077606665,3450,3450,3450,3450,0
20230908,182100,6077606665,3450,3450,3450,3450,14087
20230908,182000,6077606665,3450,3450,3450,3450,0
20230908,181900,6077606665,3450,3450,3450,3450,0
20230908,181800,6077606665,3450,3450,3450,3450,0
20230908,181700,6077606665,3450,3450,3450,3450,0
20230908,181600,6077606665,3450,3450,3450,3450,0
20230908,181500,6077606665,3450,3450,3450,3450,0
20230908,181400,6077606665,3450,3450,3450,3450,0
20230908,181300,6077606665,3450,3450,3450,3450,0
20230908,181200,6077606665,3450,3450,3450,3450,0
20230908,181100,6077606665,3450,3450,3450,3450,0
20230908,181000,6077606665,3450,3450,3450,3450,0
20230908,180900,6077606665,3450,3450,3450,3450,0
20230908,180800,6077606665,3450,3450,3450,3450,0
20230908,180700,6077606665,3450,3450,3450,3450,0
20230908,180600,6077606665,3450,3450,3450,3450,0
20230908,180500,6077606665,3450,3450,3450,3450,0
20230908,180400,6077606665,3450,3450,3450,3450,0
20230908,180300,6077606665,3450,3450,3450,3450,0
20230908,180200,6077606665,3450,3450,3450,3450,0
20230908,180100,6077606665,3450,3450,3450,3450,0
20230908,180000,6077606665,3450,3450,3450,3450,0
20230908,175900,6077606665,3450,3450,3450,3450,0
20230908,175800,6077606665,3450,3450,3450,3450,0
20230908,175700,6077606665,3450,3450,3450,3450,0
20230908,175600,6077606665,3450,3450,3450,3450,0
20230908,175500,6077606665,3450,3450,3450,3450,0
20230908,175400,6077606665,3450,3450,3450,3450,0
20230908,175300,6077606665,3450,3450,3450,3450,0
20230908,175200,6077606665,3450,3450,3450,3450,0
20230908,175100,6077606665,3450,3450,3450,3450,14087
20230908,175000,6077606665,3450,3450,3450,3450,0
20230908,174900,6077606665,3450,3450,3450,3450,0
20230908,174800,6077606665,3450,3450,3450,3450,0
20230908,174700,6077606665,3450,3450,3450,3450,0
20230908,174600,6077606665,3450,3450,3450,3450,0
20230908,174500,6077606665,3450,3450,3450,3450,0
20230908,174400,6077606665,3450,3450,3450,3450,0
20230908,174300,6077606665,3450,3450,3450,3450,0
20230908,174200,6077606665,3450,3450,3450,3450,0
20230908,174100,6077606665,3450,3450,3450,3450,0
20230908,174000,6077606665,3450,3450,3450,3450,0
20230908,173900,6077606665,3450,3450,3450,3450,0
20230908,173800,6077606665,3450,3450,3450,3450,0
20230908,173700,6077606665,3450,3450,3450,3450,0
20230908,173600,6077606665,3450,3450,3450,3450,0
20230908,173500,6077606665,3450,3450,3450,3450,0
20230908,173400,6077606665,3450,3450,3450,3450,0
20230908,173300,6077606665,3450,3450,3450,3450,0
20230908,173200,6077606665,3450,3450,3450,3450,0
20230908,173100,6077606665,3450,3450,3450,3450,0
20230908,173000,6077606665,3450,3450,3450,3450,0
20230908,172900,6077606665,3450,3450,3450,3450,0
20230908,172800,6077606665,3450,3450,3450,3450,0
20230908,172700,6077606665,3450,3450,3450,3450,0
20230908,172600,6077606665,3450,3450,3450,3450,0
20230908,172500,6077606665,3450,3450,3450,3450,0
20230908,172400,6077606665,3450,3450,3450,3450,0
20230908,172300,6077606665,3450,3450,3450,3450,0
20230908,172200,6077606665,3450,3450,3450,3450,0
20230908,172100,6077606665,3450,3450,3450,3450,14087
20230908,172000,6077606665,3450,3450,3450,3450,0
20230908,171900,6077606665,3450,3450,3450,3450,0
20230908,171800,6077606665,3450,3450,3450,3450,0
20230908,171700,6077606665,3450,3450,3450,3450,0
20230908,171600,6077606665,3450,3450,3450,3450,0
20230908,171500,6077606665,3450,3450,3450,3450,0
20230908,171400,6077606665,3450,3450,3450,3450,0
20230908,171300,6077606665,3450,3450,3450,3450,0
20230908,171200,6077606665,3450,3450,3450,3450,0
20230908,171100,6077606665,3450,3450,3450,3450,0
20230908,171000,6077606665,3450,3450,3450,3450,0
20230908,170900,6077606665,3450,3450,3450,3450,0
20230908,170800,6077606665,3450,3450,3450,3450,0
20230908,170700,6077606665,3450,3450,3450,3450,0
20230908,170600,6077606665,3450,3450,3450,3450,0
20230908,170500,6077606665,3450,3450,3450,3450,0
20230908,170400,6077606665,3450,3450,3450,3450,0
20230908,170300,6077606665,3450,3450,3450,3450,0
20230908,170200,6077606665,3450,3450,3450,3450,0
20230908,170100,6077606665,3450,3450,3450,3450,0
20230908,170000,6077606665,3450,3450,3450,3450,0
20230908,165900,6077606665,3450,3450,3450,3450,0
20230908,165800,6077606665,3450,3450,3450,3450,0
20230908,165700,6077606665,3450,3450,3450,3450,0
20230908,165600,6077606665,3450,3450,3450,3450,0
20230908,165500,6077606665,3450,3450,3450,3450,0
20230908,165400,6077606665,3450,3450,3450,3450,0
20230908,165300,6077606665,3450,3450,3450,3450,0
20230908,165200,6077606665,3450,3450,3450,3450,0
20230908,165100,6077606665,3450,3450,3450,3450,14087
20230908,165000,6077606665,3450,3450,3450,3450,0
20230908,164900,6077606665,3450,3450,3450,3450,0
20230908,164800,6077606665,3450,3450,3450,3450,0
20230908,164700,6077606665,3450,3450,3450,3450,0
20230908,164600,6077606665,3450,3450,3450,3450,0
20230908,164500,6077606665,3450,3450,3450,3450,0
20230908,164400,6077606665,3450,3450,3450,3450,0
20230908,164300,6077606665,3450,3450,3450,3450,0
20230908,164200,6077606665,3450,3450,3450,3450,0
20230908,164100,6077606665,3450,3450,3450,3450,0
20230908,164000,6077606665,3450,3450,3450,3450,0
20230908,163900,6077606665,3450,3450,3450,3450,0
20230908,163800,6077606665,3450,3450,3450,3450,0
20230908,163700,6077606665,3450,3450,3450,3450,0
20230908,163600,6077606665,3450,3450,3450,3450,0
20230908,163500,6077606665,3450,3450,3450,3450,0
20230908,163400,6077606665,3450,3450,3450,3450,0
20230908,163300,6077606665,3450,3450,3450,3450,0
20230908,163200,6077606665,3450,3450,3450,3450,0
20230908,163100,6077606665,3450,3450,3450,3450,0
20230908,163000,6077606665,3450,3450,3450,3450,0
20230908,162900,6077606665,3450,3450,3450,3450,0
20230908,162800,6077606665,3450,3450,3450,3450,0
20230908,162700,6077606665,3450,3450,3450,3450,0
20230908,162600,6077606665,3450,3450,3450,3450,0
20230908,162500,6077606665,3450,3450,3450,3450,0
20230908,162400,6077606665,3450,3450,3450,3450,0
20230908,162300,6077606665,3450,3450,3450,3450,0
20230908,162200,6077606665,3450,3450,3450,3450,0
20230908,162100,6077606665,3450,3450,3450,3450,14087
20230908,162000,6077606665,3450,3450,3450,3450,0
20230908,161900,6077606665,3450,3450,3450,3450,0
20230908,161800,6077606665,3450,3450,3450,3450,0
20230908,161700,6077606665,3450,3450,3450,3450,0
20230908,161600,6077606665,3450,3450,3450,3450,0
20230908,161500,6077606665,3450,3450,3450,3450,0
20230908,161400,6077606665,3450,3450,3450,3450,0
20230908,161300,6077606665,3450,3450,3450,3450,0
20230908,161200,6077606665,3450,3450,3450,3450,0
20230908,161100,6077606665,3450,3450,3450,3450,0
20230908,161000,6077606665,3450,3450,3450,3450,0
20230908,160900,6077606665,3450,3450,3450,3450,0
20230908,160800,6077606665,3450,3450,3450,3450,0
20230908,160700,6077606665,3450,3450,3450,3450,0
20230908,160600,6077606665,3450,3450,3450,3450,0
20230908,160500,6077606665,3450,3450,3450,3450,0
20230908,160400,6077606665,3450,3450,3450,3450,0
20230908,160300,6077606665,3450,3450,3450,3450,0
20230908,160200,6077606665,3450,3450,3450,3450,0
20230908,160100,6077606665,3450,3450,3450,3450,0
20230908,160000,6077606665,3450,3450,3450,3450,0
20230908,155900,6077606665,3450,3450,3450,3450,0
20230908,155800,6077606665,3450,3450,3450,3450,0
20230908,155700,6077606665,3450,3450,3450,3450,0
20230908,155600,6077606665,3450,3450,3450,3450,0
20230908,155500,6077606665,3450,3450,3450,3450,0
20230908,155400,6077606665,3450,3450,3450,3450,0
20230908,155300,6077606665,3450,3450,3450,3450,0
20230908,155200,6077606665,3450,3450,3450,3450,0
20230908,155100,6077606665,3450,3450,3450,3450,14087
20230908,155000,6077606665,3450,3450,3450,3450,0
20230908,154900,6077606665,3450,3450,3450,3450,0
20230908,154800,6077606665,3450,3450,3450,3450,0
20230908,154700,6077606665,3450,3450,3450,3450,0
20230908,154600,6077606665,3450,3450,3450,3450,0
20230908,154500,6077606665,3450,3450,3450,3450,0
20230908,154400,6077606665,3450,3450,3450,3450,0
20230908,154300,6077606665,3450,3450,3450,3450,0
20230908,154200,6077606665,3450,3450,3450,3450,0
20230908,154100,6077606665,3450,3450,3450,3450,0
20230908,154000,6077606665,3450,3450,3450,3450,0
20230908,153900,6077606665,3450,3450,3450,3450,0
20230908,153800,6077606665,3450,3450,3450,3450,0
20230908,153700,6077606665,3450,3450,3450,3450,0
20230908,153600,6077606665,3450,3450,3450,3450,0
20230908,153500,6077606665,3450,3450,3450,3450,0
20230908,153400,6077606665,3450,3450,3450,3450,0
20230908,153300,6077606665,3450,3450,3450,3450,0
20230908,153200,6077606665,3450,3450,3450,3450,0
20230908,153100,6077606665,3450,3450,3450,3450,0
20230908,153000,6077606665,3450,3450,3450,3450,14087
20230908,152900,6029006515,3460,3460,3460,3460,0
20230908,152800,6029006515,3460,3460,3460,3460,0
20230908,152700,6029006515,3460,3460,3460,3460,0
20230908,152600,6029006515,3460,3460,3460,3460,0
20230908,152500,6029006515,3460,3460,3460,3460,0
20230908,152400,6029006515,3460,3460,3460,3460,0
20230908,152300,6029006515,3460,3460,3460,3460,0
20230908,152200,6029006515,3460,3460,3460,3460,0
20230908,152100,6029006515,3460,3460,3460,3460,0
20230908,152000,6029006515,3460,3460,3460,3460,0
20230908,151900,6029006515,3460,3460,3460,3450,1563
20230908,151800,6023601095,3455,3455,3455,3455,491
20230908,151700,6021904690,3455,3450,3455,3450,114
20230908,151600,6021511100,3450,3460,3460,3450,2477
20230908,151500,6012964260,3460,3460,3460,3450,5373
20230908,151400,5994374560,3460,3455,3460,3450,5130
20230908,151300,5976672575,3455,3455,3460,3450,1040
20230908,151200,5973079850,3450,3450,3455,3450,1169
20230908,151100,5969046790,3450,3455,3455,3450,102
20230908,151000,5968694885,3450,3450,3450,3450,30
20230908,150900,5968591385,3455,3450,3455,3450,111
20230908,150800,5968208135,3455,3455,3455,3455,116
20230908,150700,5967807355,3455,3445,3455,3445,211
20230908,150600,5967079290,3455,3445,3455,3440,459
20230908,150500,5965495140,3445,3445,3445,3445,100
20230908,150400,5965150640,3440,3445,3445,3440,2
20230908,150300,5965143755,3435,3435,3440,3435,3243
20230908,150200,5954004040,3440,3445,3445,3440,2451
20230908,150100,5945572580,3440,3450,3450,3440,1015
20230908,150000,5942080690,3450,3450,3450,3450,3
20230908,145900,5942070340,3450,3450,3450,3450,0
20230908,145800,5942070340,3450,3450,3450,3450,100
20230908,145700,5941725340,3460,3440,3460,3440,15
20230908,145600,5941673680,3440,3440,3440,3440,3398
20230908,145500,5929984560,3440,3440,3440,3440,40
20230908,145400,5929846960,3440,3440,3440,3440,451
20230908,145300,5928295520,3445,3445,3445,3445,0
20230908,145200,5928295520,3445,3440,3445,3435,952
20230908,145100,5925024175,3440,3440,3440,3440,200
20230908,145000,5924336175,3440,3440,3440,3440,0
20230908,144900,5924336175,3440,3440,3440,3440,3333
20230908,144800,5912870655,3440,3445,3445,3440,736
20230908,144700,5910335150,3445,3445,3445,3445,0
20230908,144600,5910335150,3445,3445,3445,3445,690
20230908,144500,5907958100,3445,3445,3445,3445,111
20230908,144400,5907575705,3445,3445,3445,3445,85
20230908,144300,5907282880,3445,3445,3445,3445,100
20230908,144200,5906938380,3445,3445,3445,3445,7
20230908,144100,5906914265,3445,3445,3445,3445,50
20230908,144000,5906742015,3440,3440,3440,3440,1300
20230908,143900,5902270015,3440,3445,3445,3440,635
20230908,143800,5900085130,3450,3445,3450,3445,143
20230908,143700,5899592280,3445,3440,3450,3440,196
20230908,143600,5898918005,3440,3440,3440,3440,233
20230908,143500,5898116485,3440,3440,3440,3440,0
20230908,143400,5898116485,3440,3440,3440,3440,10
20230908,143300,5898082085,3440,3445,3445,3440,200
20230908,143200,5897394060,3445,3445,3445,3445,2
20230908,143100,5897387170,3450,3450,3450,3450,0
20230908,143000,5897387170,3450,3450,3450,3450,0
20230908,142900,5897387170,3450,3450,3450,3450,1
20230908,142800,5897383720,3435,3440,3445,3435,1650
20230908,142700,5891708120,3440,3445,3445,3440,1471
20230908,142600,5886647010,3450,3450,3450,3445,2891
20230908,142500,5876685910,3450,3450,3450,3450,0
20230908,142400,5876685910,3450,3450,3450,3450,5
20230908,142300,5876668660,3450,3450,3450,3450,754
20230908,142200,5874067360,3450,3450,3450,3450,1
20230908,142100,5874063910,3455,3455,3455,3455,0
20230908,142000,5874063910,3455,3455,3455,3455,0
20230908,141900,5874063910,3455,3455,3455,3455,0
20230908,141800,5874063910,3455,3455,3455,3455,5
20230908,141700,5874046635,3445,3450,3450,3445,75
20230908,141600,5873788210,3445,3445,3445,3445,0
20230908,141500,5873788210,3445,3445,3445,3445,0
20230908,141400,5873788210,3445,3455,3455,3445,3000
20230908,141300,5863448025,3455,3455,3455,3455,0
20230908,141200,5863448025,3455,3455,3455,3455,122
20230908,141100,5863026515,3460,3460,3460,3460,8
20230908,141000,5862998835,3460,3455,3460,3450,78
20230908,140900,5862729440,3455,3455,3455,3455,667
20230908,140800,5860424955,3455,3455,3455,3455,95
20230908,140700,5860096730,3455,3450,3455,3450,34
20230908,140600,5859979300,3450,3450,3450,3450,80
20230908,140500,5859703300,3450,3450,3450,3450,21
20230908,140400,5859630850,3445,3445,3445,3445,0
20230908,140300,5859630850,3445,3445,3445,3445,1468
20230908,140200,5854573590,3450,3450,3450,3450,0
20230908,140100,5854573590,3450,3455,3455,3450,55
20230908,140000,5854383585,3445,3450,3450,3445,991
20230908,135900,5850969555,3450,3450,3450,3450,0
20230908,135800,5850969555,3450,3445,3450,3445,255
20230908,135700,5850091075,3445,3445,3445,3445,213
20230908,135600,5849357290,3445,3445,3445,3445,10
20230908,135500,5849322840,3440,3445,3445,3440,116
20230908,135400,5848923765,3445,3445,3445,3445,0
20230908,135300,5848923765,3445,3445,3445,3445,0
20230908,135200,5848923765,3445,3450,3450,3445,205
20230908,135100,5848217040,3435,3440,3440,3435,200
20230908,135000,5847530020,3435,3435,3435,3435,0
20230908,134900,5847530020,3435,3440,3440,3435,442
20230908,134800,5846011740,3435,3440,3440,3435,40
20230908,134700,5845874230,3435,3435,3435,3435,1349
20230908,134600,5841240415,3435,3440,3440,3435,1829
20230908,134500,5834948710,3445,3445,3445,3445,291
20230908,134400,5833946215,3445,3445,3445,3445,1503
20230908,134300,5828768380,3445,3445,3445,3445,84
20230908,134200,5828479000,3445,3445,3445,3445,100
20230908,134100,5828134500,3450,3450,3450,3450,0
20230908,134000,5828134500,3450,3450,3450,3450,200
20230908,133900,5827444500,3445,3445,3445,3445,0
20230908,133800,5827444500,3445,3445,3445,3445,135
20230908,133700,5826979425,3440,3440,3440,3440,54
20230908,133600,5826793665,3445,3440,3445,3440,750
20230908,133500,5824213165,3440,3440,3440,3440,0
20230908,133400,5824213165,3440,3445,3445,3440,80
20230908,133300,5823937915,3445,3445,3445,3445,20
20230908,133200,5823869015,3440,3440,3440,3440,532
20230908,133100,5822038935,3440,3445,3445,3440,158
20230908,133000,5821494980,3440,3440,3440,3440,0
20230908,132900,5821494980,3440,3445,3445,3440,150
20230908,132800,5820978480,3445,3445,3445,3445,1
20230908,132700,5820975035,3440,3440,3440,3440,0
20230908,132600,5820975035,3440,3440,3440,3440,25
20230908,132500,5820889035,3440,3440,3440,3440,167
20230908,132400,5820314555,3435,3435,3435,3435,245
20230908,132300,5819472980,3435,3440,3440,3435,4603
20230908,132200,5803660755,3440,3440,3440,3440,2
20230908,132100,5803653875,3440,3440,3440,3440,1123
20230908,132000,5799790755,3440,3445,3445,3440,1746
20230908,131900,5793782565,3440,3440,3440,3440,0
20230908,131800,5793782565,3440,3450,3450,3440,3500
20230908,131700,5781736925,3455,3455,3455,3455,0
20230908,131600,5781736925,3455,3455,3455,3455,25
20230908,131500,5781650550,3440,3440,3440,3440,0
20230908,131400,5781650550,3440,3440,3440,3440,0
20230908,131300,5781650550,3440,3435,3460,3435,2000
20230908,131200,5774770285,3440,3450,3460,3440,3003
20230908,131100,5764435685,3450,3460,3460,3450,1323
20230908,131000,5759870835,3460,3450,3460,3450,560
20230908,130900,5757938825,3445,3450,3450,3445,552
20230908,130800,5756037160,3445,3445,3445,3445,9
20230908,130700,5756006155,3440,3440,3440,3440,0
20230908,130600,5756006155,3440,3440,3440,3440,0
20230908,130500,5756006155,3440,3440,3440,3440,0
20230908,130400,5756006155,3440,3445,3445,3440,1000
20230908,130300,5752564280,3445,3445,3445,3445,0
20230908,130200,5752564280,3445,3445,3445,3445,13
20230908,130100,5752519495,3450,3450,3450,3450,0
20230908,130000,5752519495,3450,3450,3450,3450,1
20230908,125900,5752516045,3450,3445,3450,3445,150
20230908,125800,5751998795,3450,3455,3455,3450,630
20230908,125700,5749823995,3460,3460,3460,3460,0
20230908,125600,5749823995,3460,3460,3460,3460,10
20230908,125500,5749789395,3455,3455,3455,3455,4
20230908,125400,5749775575,3455,3455,3455,3455,0
20230908,125300,5749775575,3455,3455,3455,3455,5
20230908,125200,5749758300,3460,3455,3460,3445,2815
20230908,125100,5740060565,3455,3455,3455,3455,1
20230908,125000,5740057110,3455,3460,3460,3455,2
20230908,124900,5740050195,3445,3445,3445,3445,0
20230908,124800,5740050195,3445,3460,3460,3445,531
20230908,124700,5738220885,3445,3445,3445,3445,0
20230908,124600,5738220885,3445,3450,3450,3445,1001
20230908,124500,5734769485,3450,3445,3450,3445,495
20230908,124400,5733062040,3450,3445,3450,3445,17
20230908,124300,5733003405,3445,3445,3445,3445,0
20230908,124200,5733003405,3445,3445,3445,3445,1124
20230908,124100,5729131225,3445,3445,3445,3445,976
20230908,124000,5725768905,3450,3445,3450,3445,101
20230908,123900,5725420955,3450,3450,3450,3450,0
20230908,123800,5725420955,3450,3450,3450,3450,1609
20230908,123700,5719869905,3460,3460,3460,3460,10
20230908,123600,5719835305,3450,3445,3450,3445,21671
20230908,123500,5645072855,3445,3450,3450,3440,6859
20230908,123400,5621440275,3460,3460,3460,3460,0
20230908,123300,5621440275,3460,3460,3460,3460,0
20230908,123200,5621440275,3460,3460,3460,3460,7
20230908,123100,5621416055,3460,3460,3460,3445,1002
20230908,123000,5617964135,3460,3460,3460,3460,6
20230908,122900,5617943375,3445,3445,3445,3445,217
20230908,122800,5617195810,3445,3445,3445,3445,100
20230908,122700,5616851310,3440,3440,3440,3440,4104
20230908,122600,5602733550,3460,3460,3460,3460,2
20230908,122500,5602726630,3465,3465,3465,3465,0
20230908,122400,5602726630,3465,3465,3465,3465,1
20230908,122300,5602723165,3440,3445,3445,3440,971
20230908,122200,5599378210,3465,3465,3465,3465,13
20230908,122100,5599333165,3465,3465,3465,3465,2
20230908,122000,5599326235,3465,3465,3465,3465,1
20230908,121900,5599322770,3445,3460,3465,3445,803
20230908,121800,5596556280,3440,3445,3445,3440,3998
20230908,121700,5582784095,3445,3465,3465,3440,656
20230908,121600,5580524140,3440,3450,3450,3440,9208
20230908,121500,5548841915,3450,3450,3450,3450,200
20230908,121400,5548151915,3450,3450,3450,3450,265
20230908,121300,5547237665,3450,3450,3450,3450,100
20230908,121200,5546892665,3450,3450,3450,3450,5
20230908,121100,5546875415,3465,3455,3465,3450,555
20230908,121000,5544957875,3455,3455,3455,3450,4
20230908,120900,5544944060,3455,3450,3455,3450,501
20230908,120800,5543215605,3455,3460,3460,3455,521
20230908,120700,5541415540,3470,3470,3470,3470,1
20230908,120600,5541412070,3450,3450,3470,3450,1028
20230908,120500,5537865370,3455,3470,3470,3455,606
20230908,120400,5535771500,3470,3470,3470,3470,0
20230908,120300,5535771500,3470,3470,3470,3470,301
20230908,120200,5534727030,3470,3470,3470,3470,1
20230908,120100,5534723560,3470,3470,3475,3470,206
20230908,120000,5534008220,3470,3470,3470,3470,319
20230908,115900,5532901290,3465,3460,3465,3455,578
20230908,115800,5530902270,3455,3455,3455,3455,335
20230908,115700,5529744845,3460,3460,3460,3460,20
20230908,115600,5529675645,3460,3460,3460,3460,1512
20230908,115500,5524444125,3460,3460,3460,3460,1
20230908,115400,5524440665,3465,3465,3465,3465,103
20230908,115300,5524083770,3465,3465,3465,3465,3
20230908,115200,5524073375,3465,3455,3465,3455,21
20230908,115100,5524000810,3455,3455,3455,3455,0
20230908,115000,5524000810,3455,3455,3455,3455,6463
20230908,114900,5501671145,3460,3465,3465,3445,737
20230908,114800,5499120760,3465,3445,3465,3445,177
20230908,114700,5498508995,3440,3460,3460,3440,2155
20230908,114600,5491082685,3460,3460,3460,3460,1
20230908,114500,5491079225,3460,3465,3470,3460,56
20230908,114400,5490885185,3465,3470,3470,3465,4
20230908,114300,5490871315,3475,3460,3475,3445,1079
20230908,114200,5487153570,3440,3475,3480,3440,19789
20230908,114100,5418763345,3475,3475,3475,3475,0
20230908,114000,5418763345,3475,3480,3480,3475,3231
20230908,113900,5407531545,3485,3480,3485,3480,153
20230908,113800,5406999090,3485,3485,3485,3485,1312
20230908,113700,5402426770,3485,3485,3490,3485,905
20230908,113600,5399272730,3490,3490,3490,3490,0
20230908,113500,5399272730,3490,3490,3490,3490,0
20230908,113400,5399272730,3490,3490,3490,3490,1001
20230908,113300,5395779240,3490,3490,3490,3490,16
20230908,113200,5395723400,3485,3490,3490,3485,804
20230908,113100,5392918440,3480,3480,3480,3480,301
20230908,113000,5391870960,3480,3480,3480,3480,0
20230908,112900,5391870960,3480,3490,3490,3480,1855
20230908,112800,5385415430,3480,3480,3480,3480,1549
20230908,112700,5380024910,3485,3485,3485,3480,1514
20230908,112600,5374756175,3485,3490,3490,3485,2290
20230908,112500,5366771270,3490,3490,3490,3490,0
20230908,112400,5366771270,3490,3490,3490,3490,178
20230908,112300,5366150050,3495,3490,3495,3490,121
20230908,112200,5365727755,3490,3490,3490,3485,692
20230908,112100,5363314005,3490,3490,3505,3490,441
20230908,112000,5361774900,3485,3505,3505,3485,105
20230908,111900,5361408935,3490,3490,3490,3490,46
20230908,111800,5361248395,3490,3495,3495,3490,8686
20230908,111700,5330933980,3490,3490,3490,3490,321
20230908,111600,5329813690,3490,3490,3490,3490,544
20230908,111500,5327915130,3490,3490,3495,3490,271
20230908,111400,5326968835,3495,3490,3495,3490,390
20230908,111300,5325607140,3495,3495,3500,3495,1306
20230908,111200,5321042070,3500,3500,3500,3500,502
20230908,111100,5319285070,3500,3505,3505,3500,102
20230908,111000,5318927565,3500,3500,3500,3500,317
20230908,110900,5317818065,3500,3505,3505,3500,89
20230908,110800,5317506535,3505,3505,3505,3505,704
20230908,110700,5315039015,3510,3515,3515,3510,27
20230908,110600,5314944240,3510,3510,3510,3510,201
20230908,110500,5314238730,3515,3515,3515,3515,850
20230908,110400,5311250980,3515,3510,3515,3510,2276
20230908,110300,5303253760,3510,3495,3510,3495,2704
20230908,110200,5293792170,3500,3505,3510,3500,2009
20230908,110100,5286752150,3510,3500,3510,3500,553
20230908,110000,5284816640,3515,3510,3515,3500,1013
20230908,105900,5281266620,3500,3505,3505,3500,423
20230908,105800,5279784985,3510,3510,3510,3510,41
20230908,105700,5279641075,3515,3510,3515,3510,448
20230908,105600,5278067930,3505,3495,3505,3495,138
20230908,105500,5277584560,3495,3495,3495,3495,2
20230908,105400,5277577570,3490,3495,3495,3490,3729
20230908,105300,5264560160,3495,3505,3505,3495,273
20230908,105200,5263606005,3495,3495,3505,3495,833
20230908,105100,5260694660,3495,3500,3500,3495,4755
20230908,105000,5244075835,3495,3490,3500,3490,1326
20230908,104900,5239435325,3490,3500,3500,3485,916
20230908,104800,5236240935,3500,3490,3500,3490,3
20230908,104700,5236230455,3500,3500,3500,3490,3
20230908,104600,5236219965,3500,3500,3500,3500,303
20230908,104500,5235159465,3485,3505,3510,3485,6231
20230908,104400,5213437005,3510,3505,3510,3505,4
20230908,104300,5213422975,3510,3515,3515,3490,1057
20230908,104200,5209730925,3515,3510,3515,3490,5319
20230908,104100,5191164660,3495,3490,3515,3485,737
20230908,104000,5188595230,3510,3490,3510,3490,1473
20230908,103900,5183454440,3490,3505,3525,3490,702
20230908,103800,5180998700,3505,3495,3505,3490,2097
20230908,103700,5173672395,3500,3500,3500,3500,100
20230908,103600,5173322395,3505,3505,3505,3505,10
20230908,103500,5173287345,3505,3495,3505,3495,1830
20230908,103400,5166880130,3485,3485,3490,3485,4873
20230908,103300,5149897615,3485,3495,3495,3485,2099
20230908,103200,5142574415,3495,3500,3500,3495,71
20230908,103100,5142326215,3505,3495,3505,3490,6716
20230908,103000,5118876610,3490,3510,3510,3485,9383
20230908,102900,5086074225,3485,3500,3520,3485,5078
20230908,102800,5068303200,3500,3495,3505,3490,4037
20230908,102700,5054178405,3490,3480,3500,3475,9100
20230908,102600,5022418240,3480,3515,3515,3480,18551
20230908,102500,4957576265,3510,3520,3520,3510,1222
20230908,102400,4953278325,3520,3515,3520,3515,2113
20230908,102300,4945850690,3510,3515,3515,3510,1482
20230908,102200,4940643505,3515,3515,3515,3515,1096
20230908,102100,4936791065,3515,3510,3515,3500,3863
20230908,102000,4923245295,3510,3505,3510,3505,2879
20230908,101900,4913148400,3505,3510,3515,3500,6780
20230908,101800,4889390590,3510,3500,3510,3500,1551
20230908,101700,4883957525,3500,3495,3505,3495,1590
20230908,101600,4878395305,3490,3490,3495,3490,2767
20230908,101500,4868738150,3490,3495,3505,3490,10277
20230908,101400,4832812970,3500,3500,3510,3490,8617
20230908,101300,4802673120,3510,3525,3525,3500,29013
20230908,101200,4700976875,3520,3535,3535,3520,3332
20230908,101100,4689231835,3535,3545,3545,3520,4701
20230908,101000,4672615220,3545,3535,3555,3525,4088
20230908,100900,4658121880,3535,3545,3550,3535,3724
20230908,100800,4644913720,3545,3530,3550,3520,4510
20230908,100700,4628931815,3525,3555,3565,3515,31594
20230908,100600,4517099955,3550,3565,3585,3550,13003
20230908,100500,4470752800,3565,3590,3600,3555,28559
20230908,100400,4368532730,3595,3610,3610,3590,21439
20230908,100300,4291435610,3600,3620,3620,3595,38849
20230908,100200,4151357880,3625,3625,3640,3605,37293
20230908,100100,4016399510,3620,3630,3635,3610,20872
20230908,100000,3940828545,3635,3590,3650,3590,90970
20230908,095900,3610968955,3595,3585,3625,3560,26104
20230908,095800,3517279535,3585,3580,3595,3560,14660
20230908,095700,3464863670,3575,3595,3600,3550,56422
20230908,095600,3263191830,3585,3605,3620,3585,33874
20230908,095500,3141220170,3605,3625,3650,3600,62645
20230908,095400,2914124920,3625,3605,3680,3600,196659
20230908,095300,2197257275,3620,3585,3630,3550,60529
20230908,095200,1979526070,3580,3580,3665,3565,74323
20230908,095100,1711813230,3580,3605,3655,3570,104816
20230908,095000,1332679050,3600,3555,3635,3550,119905
20230908,094900,902063185,3555,3505,3580,3505,62979
20230908,094800,678856240,3505,3495,3515,3460,7076
20230908,094700,654151855,3490,3455,3490,3455,7008
20230908,094600,629797430,3440,3450,3455,3435,638
20230908,094500,627596575,3455,3435,3460,3435,8634
20230908,094400,597854275,3435,3435,3435,3435,0
20230908,094300,597854275,3435,3435,3435,3435,7
20230908,094200,597830230,3430,3430,3430,3430,291
20230908,094100,596832100,3430,3430,3430,3430,55
20230908,094000,596643450,3430,3430,3430,3430,100
20230908,093900,596300450,3420,3420,3420,3420,0
20230908,093800,596300450,3420,3425,3425,3420,190
20230908,093700,595649800,3425,3425,3425,3425,15
20230908,093600,595598425,3420,3420,3425,3420,761
20230908,093500,592995685,3425,3415,3425,3415,117
20230908,093400,592596120,3415,3425,3425,3415,1738
20230908,093300,586653810,3425,3425,3425,3420,625
20230908,093200,584516220,3420,3425,3425,3420,307
20230908,093100,583465295,3420,3425,3425,3420,404
20230908,093000,582083595,3425,3425,3430,3420,259
20230908,092900,581196380,3425,3425,3425,3410,7429
20230908,092800,555824215,3420,3430,3430,3420,1655
20230908,092700,550159725,3430,3425,3430,3420,424
20230908,092600,548708275,3420,3425,3430,3420,1051
20230908,092500,545108225,3430,3420,3430,3420,640
20230908,092400,542918805,3415,3430,3435,3415,3652
20230908,092300,530430995,3420,3425,3430,3420,3397
20230908,092200,518800560,3425,3430,3430,3425,866
20230908,092100,515832995,3410,3450,3455,3410,20138
20230908,092000,446730250,3445,3450,3450,3445,651
20230908,091900,444486300,3450,3450,3455,3450,482
20230908,091800,442823150,3455,3445,3455,3445,856
20230908,091700,439867680,3445,3445,3445,3440,149
20230908,091600,439354380,3450,3440,3450,3440,853
20230908,091500,436419960,3440,3440,3440,3435,482
20230908,091400,434762100,3440,3440,3440,3435,2149
20230908,091300,427378115,3450,3440,3450,3440,2223
20230908,091200,419719280,3440,3440,3440,3435,384
20230908,091100,418399575,3445,3440,3445,3435,2618
20230908,091000,409399295,3440,3440,3440,3430,3546
20230908,090900,397218275,3440,3435,3445,3435,2085
20230908,090800,390049200,3435,3445,3445,3435,1291
20230908,090700,385609960,3445,3440,3445,3430,6336
20230908,090600,363845105,3440,3435,3445,3430,3959
20230908,090500,350242425,3435,3420,3435,3420,6364
20230908,090400,328427795,3415,3445,3445,3415,12506
20230908,090300,285589775,3450,3435,3460,3435,622
20230908,090200,283446880,3430,3440,3450,3420,7156
20230908,090100,258879750,3440,3445,3470,3410,14569
20230908,090000,208713400,3450,3485,3485,3400,55873