stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230912,192000,1226148355,3270,3270,3270,3270,13032
20230912,191900,1226148355,3270,3270,3270,3270,0
20230912,191800,1226148355,3270,3270,3270,3270,0
20230912,191700,1226148355,3270,3270,3270,3270,0
20230912,191600,1226148355,3270,3270,3270,3270,0
20230912,191500,1226148355,3270,3270,3270,3270,0
20230912,191400,1226148355,3270,3270,3270,3270,0
20230912,191300,1226148355,3270,3270,3270,3270,0
20230912,191200,1226148355,3270,3270,3270,3270,0
20230912,191100,1226148355,3270,3270,3270,3270,0
20230912,191000,1226148355,3270,3270,3270,3270,0
20230912,190900,1226148355,3270,3270,3270,3270,0
20230912,190800,1226148355,3270,3270,3270,3270,0
20230912,190700,1226148355,3270,3270,3270,3270,0
20230912,190600,1226148355,3270,3270,3270,3270,0
20230912,190500,1226148355,3270,3270,3270,3270,0
20230912,190400,1226148355,3270,3270,3270,3270,0
20230912,190300,1226148355,3270,3270,3270,3270,0
20230912,190200,1226148355,3270,3270,3270,3270,0
20230912,190100,1226148355,3270,3270,3270,3270,0
20230912,190000,1226148355,3270,3270,3270,3270,0
20230912,185900,1226148355,3270,3270,3270,3270,0
20230912,185800,1226148355,3270,3270,3270,3270,0
20230912,185700,1226148355,3270,3270,3270,3270,0
20230912,185600,1226148355,3270,3270,3270,3270,0
20230912,185500,1226148355,3270,3270,3270,3270,0
20230912,185400,1226148355,3270,3270,3270,3270,0
20230912,185300,1226148355,3270,3270,3270,3270,0
20230912,185200,1226148355,3270,3270,3270,3270,0
20230912,185100,1226148355,3270,3270,3270,3270,0
20230912,185000,1226148355,3270,3270,3270,3270,13032
20230912,184900,1226148355,3270,3270,3270,3270,0
20230912,184800,1226148355,3270,3270,3270,3270,0
20230912,184700,1226148355,3270,3270,3270,3270,0
20230912,184600,1226148355,3270,3270,3270,3270,0
20230912,184500,1226148355,3270,3270,3270,3270,0
20230912,184400,1226148355,3270,3270,3270,3270,0
20230912,184300,1226148355,3270,3270,3270,3270,0
20230912,184200,1226148355,3270,3270,3270,3270,0
20230912,184100,1226148355,3270,3270,3270,3270,0
20230912,184000,1226148355,3270,3270,3270,3270,0
20230912,183900,1226148355,3270,3270,3270,3270,0
20230912,183800,1226148355,3270,3270,3270,3270,0
20230912,183700,1226148355,3270,3270,3270,3270,0
20230912,183600,1226148355,3270,3270,3270,3270,0
20230912,183500,1226148355,3270,3270,3270,3270,0
20230912,183400,1226148355,3270,3270,3270,3270,0
20230912,183300,1226148355,3270,3270,3270,3270,0
20230912,183200,1226148355,3270,3270,3270,3270,0
20230912,183100,1226148355,3270,3270,3270,3270,0
20230912,183000,1226148355,3270,3270,3270,3270,0
20230912,182900,1226148355,3270,3270,3270,3270,0
20230912,182800,1226148355,3270,3270,3270,3270,0
20230912,182700,1226148355,3270,3270,3270,3270,0
20230912,182600,1226148355,3270,3270,3270,3270,0
20230912,182500,1226148355,3270,3270,3270,3270,0
20230912,182400,1226148355,3270,3270,3270,3270,0
20230912,182300,1226148355,3270,3270,3270,3270,0
20230912,182200,1226148355,3270,3270,3270,3270,0
20230912,182100,1226148355,3270,3270,3270,3270,0
20230912,182000,1226148355,3270,3270,3270,3270,13032
20230912,181900,1226148355,3270,3270,3270,3270,0
20230912,181800,1226148355,3270,3270,3270,3270,0
20230912,181700,1226148355,3270,3270,3270,3270,0
20230912,181600,1226148355,3270,3270,3270,3270,0
20230912,181500,1226148355,3270,3270,3270,3270,0
20230912,181400,1226148355,3270,3270,3270,3270,0
20230912,181300,1226148355,3270,3270,3270,3270,0
20230912,181200,1226148355,3270,3270,3270,3270,0
20230912,181100,1226148355,3270,3270,3270,3270,0
20230912,181000,1226148355,3270,3270,3270,3270,0
20230912,180900,1226148355,3270,3270,3270,3270,0
20230912,180800,1226148355,3270,3270,3270,3270,0
20230912,180700,1226148355,3270,3270,3270,3270,0
20230912,180600,1226148355,3270,3270,3270,3270,0
20230912,180500,1226148355,3270,3270,3270,3270,0
20230912,180400,1226148355,3270,3270,3270,3270,0
20230912,180300,1226148355,3270,3270,3270,3270,0
20230912,180200,1226148355,3270,3270,3270,3270,0
20230912,180100,1226148355,3270,3270,3270,3270,0
20230912,180000,1226148355,3270,3270,3270,3270,0
20230912,175900,1226148355,3270,3270,3270,3270,0
20230912,175800,1226148355,3270,3270,3270,3270,0
20230912,175700,1226148355,3270,3270,3270,3270,0
20230912,175600,1226148355,3270,3270,3270,3270,0
20230912,175500,1226148355,3270,3270,3270,3270,0
20230912,175400,1226148355,3270,3270,3270,3270,0
20230912,175300,1226148355,3270,3270,3270,3270,0
20230912,175200,1226148355,3270,3270,3270,3270,0
20230912,175100,1226148355,3270,3270,3270,3270,0
20230912,175000,1226148355,3270,3270,3270,3270,13032
20230912,174900,1226148355,3270,3270,3270,3270,0
20230912,174800,1226148355,3270,3270,3270,3270,0
20230912,174700,1226148355,3270,3270,3270,3270,0
20230912,174600,1226148355,3270,3270,3270,3270,0
20230912,174500,1226148355,3270,3270,3270,3270,0
20230912,174400,1226148355,3270,3270,3270,3270,0
20230912,174300,1226148355,3270,3270,3270,3270,0
20230912,174200,1226148355,3270,3270,3270,3270,0
20230912,174100,1226148355,3270,3270,3270,3270,0
20230912,174000,1226148355,3270,3270,3270,3270,0
20230912,173900,1226148355,3270,3270,3270,3270,0
20230912,173800,1226148355,3270,3270,3270,3270,0
20230912,173700,1226148355,3270,3270,3270,3270,0
20230912,173600,1226148355,3270,3270,3270,3270,0
20230912,173500,1226148355,3270,3270,3270,3270,0
20230912,173400,1226148355,3270,3270,3270,3270,0
20230912,173300,1226148355,3270,3270,3270,3270,0
20230912,173200,1226148355,3270,3270,3270,3270,0
20230912,173100,1226148355,3270,3270,3270,3270,0
20230912,173000,1226148355,3270,3270,3270,3270,0
20230912,172900,1226148355,3270,3270,3270,3270,0
20230912,172800,1226148355,3270,3270,3270,3270,0
20230912,172700,1226148355,3270,3270,3270,3270,0
20230912,172600,1226148355,3270,3270,3270,3270,0
20230912,172500,1226148355,3270,3270,3270,3270,0
20230912,172400,1226148355,3270,3270,3270,3270,0
20230912,172300,1226148355,3270,3270,3270,3270,0
20230912,172200,1226148355,3270,3270,3270,3270,0
20230912,172100,1226148355,3270,3270,3270,3270,0
20230912,172000,1226148355,3270,3270,3270,3270,13032
20230912,171900,1226148355,3270,3270,3270,3270,0
20230912,171800,1226148355,3270,3270,3270,3270,0
20230912,171700,1226148355,3270,3270,3270,3270,0
20230912,171600,1226148355,3270,3270,3270,3270,0
20230912,171500,1226148355,3270,3270,3270,3270,0
20230912,171400,1226148355,3270,3270,3270,3270,0
20230912,171300,1226148355,3270,3270,3270,3270,0
20230912,171200,1226148355,3270,3270,3270,3270,0
20230912,171100,1226148355,3270,3270,3270,3270,0
20230912,171000,1226148355,3270,3270,3270,3270,0
20230912,170900,1226148355,3270,3270,3270,3270,0
20230912,170800,1226148355,3270,3270,3270,3270,0
20230912,170700,1226148355,3270,3270,3270,3270,0
20230912,170600,1226148355,3270,3270,3270,3270,0
20230912,170500,1226148355,3270,3270,3270,3270,0
20230912,170400,1226148355,3270,3270,3270,3270,0
20230912,170300,1226148355,3270,3270,3270,3270,0
20230912,170200,1226148355,3270,3270,3270,3270,0
20230912,170100,1226148355,3270,3270,3270,3270,0
20230912,170000,1226148355,3270,3270,3270,3270,0
20230912,165900,1226148355,3270,3270,3270,3270,0
20230912,165800,1226148355,3270,3270,3270,3270,0
20230912,165700,1226148355,3270,3270,3270,3270,0
20230912,165600,1226148355,3270,3270,3270,3270,0
20230912,165500,1226148355,3270,3270,3270,3270,0
20230912,165400,1226148355,3270,3270,3270,3270,0
20230912,165300,1226148355,3270,3270,3270,3270,0
20230912,165200,1226148355,3270,3270,3270,3270,0
20230912,165100,1226148355,3270,3270,3270,3270,0
20230912,165000,1226148355,3270,3270,3270,3270,13032
20230912,164900,1226148355,3270,3270,3270,3270,0
20230912,164800,1226148355,3270,3270,3270,3270,0
20230912,164700,1226148355,3270,3270,3270,3270,0
20230912,164600,1226148355,3270,3270,3270,3270,0
20230912,164500,1226148355,3270,3270,3270,3270,0
20230912,164400,1226148355,3270,3270,3270,3270,0
20230912,164300,1226148355,3270,3270,3270,3270,0
20230912,164200,1226148355,3270,3270,3270,3270,0
20230912,164100,1226148355,3270,3270,3270,3270,0
20230912,164000,1226148355,3270,3270,3270,3270,0
20230912,163900,1226148355,3270,3270,3270,3270,0
20230912,163800,1226148355,3270,3270,3270,3270,0
20230912,163700,1226148355,3270,3270,3270,3270,0
20230912,163600,1226148355,3270,3270,3270,3270,0
20230912,163500,1226148355,3270,3270,3270,3270,0
20230912,163400,1226148355,3270,3270,3270,3270,0
20230912,163300,1226148355,3270,3270,3270,3270,0
20230912,163200,1226148355,3270,3270,3270,3270,0
20230912,163100,1226148355,3270,3270,3270,3270,0
20230912,163000,1226148355,3270,3270,3270,3270,0
20230912,162900,1226148355,3270,3270,3270,3270,0
20230912,162800,1226148355,3270,3270,3270,3270,0
20230912,162700,1226148355,3270,3270,3270,3270,0
20230912,162600,1226148355,3270,3270,3270,3270,0
20230912,162500,1226148355,3270,3270,3270,3270,0
20230912,162400,1226148355,3270,3270,3270,3270,0
20230912,162300,1226148355,3270,3270,3270,3270,0
20230912,162200,1226148355,3270,3270,3270,3270,0
20230912,162100,1226148355,3270,3270,3270,3270,0
20230912,162000,1226148355,3270,3270,3270,3270,13032
20230912,161900,1226148355,3270,3270,3270,3270,0
20230912,161800,1226148355,3270,3270,3270,3270,0
20230912,161700,1226148355,3270,3270,3270,3270,0
20230912,161600,1226148355,3270,3270,3270,3270,0
20230912,161500,1226148355,3270,3270,3270,3270,0
20230912,161400,1226148355,3270,3270,3270,3270,0
20230912,161300,1226148355,3270,3270,3270,3270,0
20230912,161200,1226148355,3270,3270,3270,3270,0
20230912,161100,1226148355,3270,3270,3270,3270,0
20230912,161000,1226148355,3270,3270,3270,3270,0
20230912,160900,1226148355,3270,3270,3270,3270,0
20230912,160800,1226148355,3270,3270,3270,3270,0
20230912,160700,1226148355,3270,3270,3270,3270,0
20230912,160600,1226148355,3270,3270,3270,3270,0
20230912,160500,1226148355,3270,3270,3270,3270,0
20230912,160400,1226148355,3270,3270,3270,3270,0
20230912,160300,1226148355,3270,3270,3270,3270,0
20230912,160200,1226148355,3270,3270,3270,3270,0
20230912,160100,1226148355,3270,3270,3270,3270,0
20230912,160000,1226148355,3270,3270,3270,3270,0
20230912,155900,1226148355,3270,3270,3270,3270,0
20230912,155800,1226148355,3270,3270,3270,3270,0
20230912,155700,1226148355,3270,3270,3270,3270,0
20230912,155600,1226148355,3270,3270,3270,3270,0
20230912,155500,1226148355,3270,3270,3270,3270,0
20230912,155400,1226148355,3270,3270,3270,3270,0
20230912,155300,1226148355,3270,3270,3270,3270,0
20230912,155200,1226148355,3270,3270,3270,3270,0
20230912,155100,1226148355,3270,3270,3270,3270,0
20230912,155000,1226148355,3270,3270,3270,3270,13032
20230912,154900,1226148355,3270,3270,3270,3270,0
20230912,154800,1226148355,3270,3270,3270,3270,0
20230912,154700,1226148355,3270,3270,3270,3270,0
20230912,154600,1226148355,3270,3270,3270,3270,0
20230912,154500,1226148355,3270,3270,3270,3270,0
20230912,154400,1226148355,3270,3270,3270,3270,0
20230912,154300,1226148355,3270,3270,3270,3270,0
20230912,154200,1226148355,3270,3270,3270,3270,0
20230912,154100,1226148355,3270,3270,3270,3270,0
20230912,154000,1226148355,3270,3270,3270,3270,0
20230912,153900,1226148355,3270,3270,3270,3270,0
20230912,153800,1226148355,3270,3270,3270,3270,0
20230912,153700,1226148355,3270,3270,3270,3270,0
20230912,153600,1226148355,3270,3270,3270,3270,0
20230912,153500,1226148355,3270,3270,3270,3270,0
20230912,153400,1226148355,3270,3270,3270,3270,0
20230912,153300,1226148355,3270,3270,3270,3270,0
20230912,153200,1226148355,3270,3270,3270,3270,0
20230912,153100,1226148355,3270,3270,3270,3270,0
20230912,153000,1226148355,3270,3270,3270,3270,13032
20230912,152900,1183533715,3295,3295,3295,3295,0
20230912,152800,1183533715,3295,3295,3295,3295,0
20230912,152700,1183533715,3295,3295,3295,3295,0
20230912,152600,1183533715,3295,3295,3295,3295,0
20230912,152500,1183533715,3295,3295,3295,3295,0
20230912,152400,1183533715,3295,3295,3295,3295,0
20230912,152300,1183533715,3295,3295,3295,3295,0
20230912,152200,1183533715,3295,3295,3295,3295,0
20230912,152100,1183533715,3295,3295,3295,3295,0
20230912,152000,1183533715,3295,3295,3295,3295,0
20230912,151900,1183533715,3295,3290,3295,3290,1219
20230912,151800,1179522110,3290,3290,3290,3290,600
20230912,151700,1177548110,3290,3290,3290,3290,922
20230912,151600,1174514730,3285,3285,3285,3285,253
20230912,151500,1173683625,3285,3285,3285,3285,247
20230912,151400,1172872230,3285,3285,3285,3285,105
20230912,151300,1172527305,3285,3285,3285,3285,200
20230912,151200,1171870305,3285,3285,3285,3285,30
20230912,151100,1171771755,3285,3285,3285,3285,0
20230912,151000,1171771755,3285,3275,3285,3275,36
20230912,150900,1171653515,3265,3265,3265,3265,851
20230912,150800,1168875000,3270,3270,3270,3270,1127
20230912,150700,1165189710,3270,3275,3275,3270,3460
20230912,150600,1153874505,3275,3280,3280,3275,869
20230912,150500,1151027685,3285,3285,3285,3280,627
20230912,150400,1148970985,3280,3275,3280,3275,357
20230912,150300,1147801165,3275,3280,3280,3275,1153
20230912,150200,1144025075,3280,3280,3280,3280,56
20230912,150100,1143841395,3280,3280,3280,3280,447
20230912,150000,1142375235,3280,3285,3285,3280,230
20230912,145900,1141619845,3285,3285,3285,3285,1
20230912,145800,1141616560,3275,3275,3275,3275,1000
20230912,145700,1138341560,3275,3280,3280,3275,500
20230912,145600,1136703180,3275,3290,3290,3275,1561
20230912,145500,1131582900,3275,3285,3285,3275,9999
20230912,145400,1098795840,3285,3285,3285,3285,300
20230912,145300,1097810340,3290,3290,3290,3290,0
20230912,145200,1097810340,3290,3290,3290,3290,210
20230912,145100,1097119440,3290,3290,3290,3290,65
20230912,145000,1096905590,3290,3290,3290,3290,0
20230912,144900,1096905590,3290,3285,3290,3285,77
20230912,144800,1096652640,3285,3285,3285,3285,0
20230912,144700,1096652640,3285,3285,3285,3285,0
20230912,144600,1096652640,3285,3280,3285,3275,372
20230912,144500,1095434200,3280,3285,3285,3280,5007
20230912,144400,1079005580,3285,3290,3290,3285,8
20230912,144300,1078979290,3285,3285,3285,3285,87
20230912,144200,1078693495,3285,3285,3285,3285,1
20230912,144100,1078690210,3285,3285,3285,3285,576
20230912,144000,1076798050,3280,3285,3285,3280,8333
20230912,143900,1049451445,3285,3285,3285,3285,0
20230912,143800,1049451445,3285,3285,3285,3285,0
20230912,143700,1049451445,3285,3285,3285,3285,6
20230912,143600,1049431735,3285,3290,3290,3285,358
20230912,143500,1048253940,3290,3290,3290,3290,1910
20230912,143400,1041970040,3290,3290,3290,3290,12
20230912,143300,1041930560,3290,3290,3290,3290,21
20230912,143200,1041861470,3290,3290,3290,3290,1127
20230912,143100,1038153640,3290,3290,3290,3290,10
20230912,143000,1038120740,3290,3290,3290,3290,175
20230912,142900,1037544990,3295,3295,3295,3295,3
20230912,142800,1037535105,3295,3295,3295,3295,7
20230912,142700,1037512040,3295,3295,3295,3295,0
20230912,142600,1037512040,3295,3300,3300,3295,3539
20230912,142500,1025850540,3300,3300,3300,3300,43
20230912,142400,1025708640,3300,3300,3300,3300,2
20230912,142300,1025702040,3300,3300,3300,3300,1
20230912,142200,1025698740,3300,3325,3325,3300,456
20230912,142100,1024193545,3305,3305,3305,3305,50
20230912,142000,1024028295,3330,3330,3330,3330,0
20230912,141900,1024028295,3330,3330,3330,3330,1
20230912,141800,1024024965,3305,3330,3330,3305,11
20230912,141700,1023988360,3330,3330,3330,3330,12
20230912,141600,1023948400,3330,3335,3335,3330,5
20230912,141500,1023931735,3335,3295,3355,3290,8576
20230912,141400,995569220,3285,3285,3285,3285,0
20230912,141300,995569220,3285,3285,3330,3285,7040
20230912,141200,972331550,3285,3280,3285,3280,2591
20230912,141100,963820300,3275,3280,3280,3275,6909
20230912,141000,941193045,3280,3280,3280,3280,100
20230912,140900,940865045,3290,3280,3290,3280,41
20230912,140800,940730555,3285,3285,3285,3285,20
20230912,140700,940664855,3285,3285,3290,3285,120
20230912,140600,940270405,3290,3290,3290,3290,1
20230912,140500,940267115,3275,3275,3275,3275,0
20230912,140400,940267115,3275,3280,3280,3275,370
20230912,140300,939054915,3280,3280,3290,3280,401
20230912,140200,937738635,3280,3280,3280,3280,267
20230912,140100,936862875,3290,3290,3290,3290,11
20230912,140000,936826685,3280,3290,3290,3280,727
20230912,135900,934438570,3290,3290,3290,3290,693
20230912,135800,932158600,3290,3290,3290,3290,0
20230912,135700,932158600,3290,3290,3290,3290,759
20230912,135600,929661490,3285,3285,3285,3285,0
20230912,135500,929661490,3285,3290,3290,3285,1034
20230912,135400,926263635,3290,3290,3290,3290,180
20230912,135300,925671435,3285,3285,3285,3285,0
20230912,135200,925671435,3285,3285,3285,3285,1000
20230912,135100,922386435,3285,3285,3285,3285,301
20230912,135000,921397650,3285,3285,3285,3285,5
20230912,134900,921381225,3285,3285,3285,3285,0
20230912,134800,921381225,3285,3285,3285,3285,709
20230912,134700,919052160,3290,3285,3290,3285,1005
20230912,134600,915750685,3285,3285,3285,3285,0
20230912,134500,915750685,3285,3285,3285,3285,5
20230912,134400,915734260,3280,3280,3280,3280,641
20230912,134300,913631780,3275,3280,3280,3275,321
20230912,134200,912580245,3280,3280,3280,3280,588
20230912,134100,910651605,3280,3280,3280,3280,0
20230912,134000,910651605,3280,3280,3280,3280,0
20230912,133900,910651605,3280,3280,3280,3280,2000
20230912,133800,904091605,3280,3280,3280,3280,56
20230912,133700,903907925,3285,3285,3285,3285,1
20230912,133600,903904640,3285,3285,3285,3285,10
20230912,133500,903871790,3285,3280,3285,3280,25
20230912,133400,903789765,3285,3285,3285,3285,207
20230912,133300,903109770,3285,3285,3285,3285,480
20230912,133200,901532970,3285,3285,3285,3285,86
20230912,133100,901250460,3285,3290,3290,3280,383
20230912,133000,899992540,3285,3285,3285,3285,999
20230912,132900,896710825,3285,3285,3285,3285,1
20230912,132800,896707540,3285,3285,3285,3285,0
20230912,132700,896707540,3285,3285,3285,3285,456
20230912,132600,895209580,3285,3290,3290,3285,357
20230912,132500,894036830,3285,3285,3285,3285,13
20230912,132400,893994125,3285,3285,3285,3285,13
20230912,132300,893951420,3285,3290,3290,3285,338
20230912,132200,892839525,3285,3285,3285,3285,13
20230912,132100,892796820,3290,3285,3290,3285,365
20230912,132000,891597790,3290,3285,3290,3285,2
20230912,131900,891591215,3285,3285,3285,3285,8
20230912,131800,891564935,3285,3285,3285,3285,32
20230912,131700,891459815,3285,3290,3290,3285,183
20230912,131600,890858010,3290,3295,3295,3290,512
20230912,131500,889171075,3290,3290,3290,3290,104
20230912,131400,888828915,3290,3290,3290,3290,0
20230912,131300,888828915,3290,3290,3290,3290,0
20230912,131200,888828915,3290,3290,3290,3285,192
20230912,131100,888197395,3290,3290,3295,3290,943
20230912,131000,885094905,3290,3290,3290,3290,10
20230912,130900,885062005,3280,3280,3280,3280,200
20230912,130800,884406005,3290,3285,3290,3285,55
20230912,130700,884225090,3280,3280,3280,3280,7
20230912,130600,884202130,3275,3275,3275,3275,0
20230912,130500,884202130,3275,3280,3280,3275,192
20230912,130400,883573080,3280,3280,3280,3280,258
20230912,130300,882726840,3280,3280,3280,3280,0
20230912,130200,882726840,3280,3280,3280,3280,0
20230912,130100,882726840,3280,3280,3280,3280,0
20230912,130000,882726840,3280,3285,3285,3280,157
20230912,125900,882211840,3290,3285,3290,3285,505
20230912,125800,880552510,3285,3285,3285,3285,0
20230912,125700,880552510,3285,3285,3285,3285,357
20230912,125600,879379765,3285,3285,3285,3285,32
20230912,125500,879274645,3280,3280,3280,3280,0
20230912,125400,879274645,3280,3280,3280,3280,15
20230912,125300,879225445,3280,3280,3280,3280,45
20230912,125200,879077845,3280,3280,3280,3280,75
20230912,125100,878831845,3285,3285,3285,3285,623
20230912,125000,876785290,3280,3280,3280,3280,2
20230912,124900,876778730,3280,3280,3280,3280,303
20230912,124800,875784890,3280,3285,3285,3280,513
20230912,124700,874101240,3285,3285,3285,3285,0
20230912,124600,874101240,3285,3285,3285,3285,244
20230912,124500,873299700,3285,3285,3285,3285,16
20230912,124400,873247140,3285,3285,3285,3285,4
20230912,124300,873234000,3285,3285,3285,3285,0
20230912,124200,873234000,3285,3275,3285,3275,804
20230912,124100,870595000,3270,3275,3275,3270,280
20230912,124000,869678310,3275,3275,3275,3275,344
20230912,123900,868551710,3275,3275,3275,3275,0
20230912,123800,868551710,3275,3275,3275,3275,299
20230912,123700,867572485,3275,3275,3275,3270,1024
20230912,123600,864220385,3275,3275,3280,3275,1449
20230912,123500,859472410,3265,3285,3285,3265,102
20230912,123400,859137360,3285,3285,3285,3245,10465
20230912,123300,825033020,3285,3285,3285,3285,1
20230912,123200,825029735,3275,3275,3275,3275,20
20230912,123100,824964235,3275,3260,3285,3260,643
20230912,123000,822865730,3260,3270,3275,3260,1810
20230912,122900,816962230,3285,3265,3285,3265,27
20230912,122800,816873935,3260,3285,3285,3260,4342
20230912,122700,802682210,3285,3290,3290,3285,66
20230912,122600,802465350,3290,3290,3290,3285,1110
20230912,122500,798816440,3290,3290,3290,3290,102
20230912,122400,798480860,3295,3295,3295,3250,11462
20230912,122300,761067770,3295,3285,3295,3270,3922
20230912,122200,748210590,3300,3300,3300,3300,87
20230912,122100,747923490,3300,3300,3300,3300,0
20230912,122000,747923490,3300,3300,3300,3300,0
20230912,121900,747923490,3300,3290,3300,3280,434
20230912,121800,746499220,3280,3295,3300,3280,2201
20230912,121700,739260345,3300,3300,3300,3300,212
20230912,121600,738560745,3300,3300,3300,3295,769
20230912,121500,736026170,3300,3305,3305,3300,195
20230912,121400,735382495,3305,3305,3305,3305,230
20230912,121300,734622345,3305,3310,3310,3305,511
20230912,121200,732931390,3305,3310,3310,3305,12
20230912,121100,732891705,3310,3310,3310,3310,58
20230912,121000,732699725,3280,3330,3330,3265,35469
20230912,120900,615515975,3330,3330,3330,3330,669
20230912,120800,613288205,3330,3335,3335,3330,629
20230912,120700,611193630,3335,3335,3335,3330,667
20230912,120600,608971740,3335,3335,3335,3335,0
20230912,120500,608971740,3335,3335,3335,3335,2
20230912,120400,608965070,3335,3335,3335,3335,3012
20230912,120300,598920050,3335,3340,3340,3335,41
20230912,120200,598783115,3340,3340,3340,3340,107
20230912,120100,598425735,3340,3355,3355,3340,887
20230912,120000,595458505,3340,3340,3340,3340,201
20230912,115900,594787165,3340,3340,3340,3340,676
20230912,115800,592529325,3350,3350,3350,3350,1
20230912,115700,592525975,3340,3340,3340,3340,24
20230912,115600,592445815,3340,3340,3340,3340,247
20230912,115500,591620835,3345,3360,3360,3345,54
20230912,115400,591440190,3360,3345,3360,3345,40
20230912,115300,591306360,3345,3355,3355,3345,1048
20230912,115200,587800780,3345,3345,3345,3345,5
20230912,115100,587784055,3345,3345,3345,3345,277
20230912,115000,586857490,3345,3345,3345,3345,0
20230912,114900,586857490,3345,3345,3345,3345,5
20230912,114800,586840765,3350,3350,3350,3350,6
20230912,114700,586820665,3350,3350,3350,3350,7
20230912,114600,586797215,3350,3350,3350,3350,7
20230912,114500,586773765,3345,3345,3345,3345,200
20230912,114400,586104765,3355,3355,3355,3355,3
20230912,114300,586094700,3355,3355,3355,3355,0
20230912,114200,586094700,3355,3355,3355,3355,89
20230912,114100,585796105,3355,3355,3355,3355,0
20230912,114000,585796105,3355,3350,3355,3350,6
20230912,113900,585775985,3350,3350,3350,3350,3
20230912,113800,585765935,3350,3350,3350,3350,66
20230912,113700,585544835,3360,3360,3360,3360,0
20230912,113600,585544835,3360,3350,3360,3350,100
20230912,113500,585208975,3355,3355,3355,3355,11
20230912,113400,585172070,3355,3355,3355,3355,1000
20230912,113300,581817070,3355,3355,3355,3355,1
20230912,113200,581813715,3345,3345,3345,3345,230
20230912,113100,581044365,3355,3355,3355,3355,2
20230912,113000,581037655,3355,3355,3355,3355,1
20230912,112900,581034300,3350,3350,3350,3345,106
20230912,112800,580679215,3350,3350,3350,3350,1
20230912,112700,580675865,3345,3345,3345,3345,0
20230912,112600,580675865,3345,3345,3345,3345,0
20230912,112500,580675865,3345,3345,3345,3345,1
20230912,112400,580672520,3345,3345,3345,3345,1
20230912,112300,580669175,3345,3345,3345,3345,0
20230912,112200,580669175,3345,3345,3345,3345,10
20230912,112100,580635725,3345,3340,3345,3335,437
20230912,112000,579177640,3340,3340,3340,3340,64
20230912,111900,578963880,3340,3340,3340,3340,0
20230912,111800,578963880,3340,3340,3340,3340,31
20230912,111700,578860340,3340,3340,3340,3340,200
20230912,111600,578192340,3340,3340,3340,3340,250
20230912,111500,577357340,3340,3335,3340,3335,1048
20230912,111400,573857160,3335,3340,3340,3335,374
20230912,111300,572608720,3340,3340,3340,3340,0
20230912,111200,572608720,3340,3340,3340,3335,2161
20230912,111100,565392050,3340,3340,3340,3340,0
20230912,111000,565392050,3340,3345,3345,3340,1259
20230912,110900,561186985,3345,3345,3345,3345,0
20230912,110800,561186985,3345,3345,3345,3345,0
20230912,110700,561186985,3345,3345,3345,3345,550
20230912,110600,559347235,3345,3345,3345,3345,20
20230912,110500,559280335,3345,3345,3345,3345,0
20230912,110400,559280335,3345,3345,3345,3345,30
20230912,110300,559179985,3345,3345,3345,3345,145
20230912,110200,558694960,3350,3355,3355,3350,101
20230912,110100,558356605,3355,3355,3355,3355,784
20230912,110000,555726285,3355,3345,3355,3345,324
20230912,105900,554641505,3345,3345,3345,3345,0
20230912,105800,554641505,3345,3345,3345,3345,1
20230912,105700,554638160,3345,3345,3345,3345,0
20230912,105600,554638160,3345,3345,3345,3345,0
20230912,105500,554638160,3345,3355,3355,3345,401
20230912,105400,553296755,3345,3350,3350,3345,82
20230912,105300,553022450,3350,3350,3350,3350,0
20230912,105200,553022450,3350,3350,3350,3350,1
20230912,105100,553019100,3350,3350,3350,3350,0
20230912,105000,553019100,3350,3350,3350,3350,0
20230912,104900,553019100,3350,3350,3350,3350,0
20230912,104800,553019100,3350,3350,3350,3350,0
20230912,104700,553019100,3350,3345,3350,3345,1009
20230912,104600,549639110,3345,3345,3345,3345,251
20230912,104500,548799515,3350,3350,3350,3350,16
20230912,104400,548745915,3355,3355,3355,3355,1
20230912,104300,548742560,3355,3355,3355,3355,4
20230912,104200,548729140,3340,3345,3345,3340,151
20230912,104100,548224400,3340,3345,3345,3340,424
20230912,104000,546807740,3340,3355,3355,3340,1201
20230912,103900,542795330,3350,3340,3350,3335,12038
20230912,103800,502528070,3335,3345,3345,3335,4024
20230912,103700,489101460,3345,3350,3350,3345,1084
20230912,103600,485473365,3350,3350,3350,3350,51
20230912,103500,485302515,3355,3355,3355,3355,31
20230912,103400,485198510,3350,3350,3350,3350,434
20230912,103300,483744610,3350,3350,3350,3350,51
20230912,103200,483573760,3350,3340,3350,3335,1570
20230912,103100,478328655,3340,3355,3355,3340,3403
20230912,103000,466941220,3350,3350,3350,3350,2729
20230912,102900,457799070,3350,3360,3360,3350,2555
20230912,102800,449231105,3365,3365,3365,3365,0
20230912,102700,449231105,3365,3365,3365,3365,0
20230912,102600,449231105,3365,3365,3365,3365,25
20230912,102500,449146980,3365,3370,3370,3365,376
20230912,102400,447881640,3370,3370,3370,3370,20
20230912,102300,447814240,3370,3370,3370,3370,15
20230912,102200,447763690,3370,3370,3370,3370,28
20230912,102100,447669330,3370,3370,3370,3370,0
20230912,102000,447669330,3370,3370,3370,3370,0
20230912,101900,447669330,3370,3370,3370,3370,3
20230912,101800,447659220,3370,3370,3370,3370,9
20230912,101700,447628890,3365,3365,3365,3365,0
20230912,101600,447628890,3365,3365,3365,3365,0
20230912,101500,447628890,3365,3365,3365,3365,0
20230912,101400,447628890,3365,3380,3380,3365,10
20230912,101300,447595195,3385,3385,3385,3385,0
20230912,101200,447595195,3385,3385,3385,3385,5
20230912,101100,447578270,3385,3380,3385,3380,353
20230912,101000,446383865,3385,3385,3385,3385,1
20230912,100900,446380480,3365,3365,3365,3365,676
20230912,100800,444105740,3365,3365,3365,3365,3722
20230912,100700,431581210,3365,3365,3365,3365,0
20230912,100600,431581210,3365,3365,3365,3365,100
20230912,100500,431244710,3365,3385,3385,3360,29151
20230912,100400,333229610,3400,3400,3400,3400,0
20230912,100300,333229610,3400,3400,3400,3400,0
20230912,100200,333229610,3400,3400,3400,3400,5792
20230912,100100,313536810,3400,3395,3400,3395,3098
20230912,100000,303006360,3395,3395,3395,3395,2
20230912,095900,302999570,3395,3385,3395,3375,1003
20230912,095800,299614415,3370,3400,3400,3360,22112
20230912,095700,225231730,3400,3400,3400,3400,1
20230912,095600,225228330,3400,3400,3400,3400,100
20230912,095500,224888330,3400,3410,3410,3400,101
20230912,095400,224544920,3395,3395,3395,3395,0
20230912,095300,224544920,3395,3400,3410,3395,1883
20230912,095200,218142915,3395,3395,3395,3395,0
20230912,095100,218142915,3395,3400,3400,3395,9556
20230912,095000,185696030,3410,3400,3410,3400,464
20230912,094900,184117510,3395,3400,3400,3395,564
20230912,094800,182202415,3400,3400,3400,3400,291
20230912,094700,181213015,3400,3400,3400,3400,0
20230912,094600,181213015,3400,3400,3400,3400,0
20230912,094500,181213015,3400,3400,3400,3400,1222
20230912,094400,177058215,3410,3410,3410,3410,0
20230912,094300,177058215,3410,3400,3410,3400,2
20230912,094200,177051405,3400,3395,3405,3395,120
20230912,094100,176643450,3395,3405,3405,3395,21
20230912,094000,176572110,3410,3410,3410,3410,3
20230912,093900,176561880,3410,3400,3410,3400,1209
20230912,093800,172441220,3400,3385,3400,3385,777
20230912,093700,169805075,3385,3400,3400,3385,1638
20230912,093600,164257445,3400,3400,3405,3400,471
20230912,093500,162656035,3400,3390,3400,3350,15235
20230912,093400,111165615,3400,3395,3400,3395,1140
20230912,093300,107290615,3400,3400,3400,3400,15
20230912,093200,107239615,3400,3400,3400,3400,1014
20230912,093100,103792015,3405,3395,3405,3395,51
20230912,093000,103618860,3405,3395,3405,3395,594
20230912,092900,101602220,3405,3405,3405,3405,24
20230912,092800,101520500,3405,3405,3405,3405,2050
20230912,092700,94540250,3395,3395,3395,3395,1
20230912,092600,94536855,3395,3395,3395,3395,1
20230912,092500,94533460,3405,3395,3405,3395,211
20230912,092400,93817005,3395,3400,3400,3395,138
20230912,092300,93348445,3400,3405,3405,3400,194
20230912,092200,92688835,3405,3405,3405,3405,0
20230912,092100,92688835,3405,3400,3410,3400,1889
20230912,092000,86248750,3400,3405,3405,3400,548
20230912,091900,84383385,3400,3400,3400,3400,407
20230912,091800,82999585,3400,3400,3400,3400,241
20230912,091700,82180185,3405,3405,3405,3405,100
20230912,091600,81839685,3410,3410,3410,3410,0
20230912,091500,81839685,3410,3410,3410,3410,500
20230912,091400,80134685,3395,3395,3395,3395,24
20230912,091300,80053205,3395,3395,3395,3395,0
20230912,091200,80053205,3395,3395,3425,3390,4609
20230912,091100,64380580,3395,3390,3395,3390,461
20230912,091000,62815985,3390,3390,3395,3390,213
20230912,090900,62093400,3390,3390,3390,3390,198
20230912,090800,61422180,3390,3380,3390,3380,707
20230912,090700,59027305,3380,3380,3380,3380,28
20230912,090600,58932665,3385,3380,3385,3370,2647
20230912,090500,49986980,3380,3390,3390,3375,173
20230912,090400,49402140,3380,3365,3380,3360,3371
20230912,090300,38037335,3365,3370,3370,3365,425
20230912,090200,36607095,3370,3375,3380,3370,468
20230912,090100,35029865,3380,3380,3380,3380,617
20230912,090000,32944405,3385,3360,3385,3360,9801