stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230901,191500,14908253080,9830,9830,9830,9830,60858
20230901,191400,14908253080,9830,9830,9830,9830,0
20230901,191300,14908253080,9830,9830,9830,9830,0
20230901,191200,14908253080,9830,9830,9830,9830,0
20230901,191100,14908253080,9830,9830,9830,9830,0
20230901,191000,14908253080,9830,9830,9830,9830,0
20230901,190900,14908253080,9830,9830,9830,9830,0
20230901,190800,14908253080,9830,9830,9830,9830,0
20230901,190700,14908253080,9830,9830,9830,9830,0
20230901,190600,14908253080,9830,9830,9830,9830,0
20230901,190500,14908253080,9830,9830,9830,9830,0
20230901,190400,14908253080,9830,9830,9830,9830,0
20230901,190300,14908253080,9830,9830,9830,9830,0
20230901,190200,14908253080,9830,9830,9830,9830,0
20230901,190100,14908253080,9830,9830,9830,9830,0
20230901,190000,14908253080,9830,9830,9830,9830,0
20230901,185900,14908253080,9830,9830,9830,9830,0
20230901,185800,14908253080,9830,9830,9830,9830,0
20230901,185700,14908253080,9830,9830,9830,9830,0
20230901,185600,14908253080,9830,9830,9830,9830,0
20230901,185500,14908253080,9830,9830,9830,9830,0
20230901,185400,14908253080,9830,9830,9830,9830,0
20230901,185300,14908253080,9830,9830,9830,9830,0
20230901,185200,14908253080,9830,9830,9830,9830,0
20230901,185100,14908253080,9830,9830,9830,9830,0
20230901,185000,14908253080,9830,9830,9830,9830,0
20230901,184900,14908253080,9830,9830,9830,9830,0
20230901,184800,14908253080,9830,9830,9830,9830,0
20230901,184700,14908253080,9830,9830,9830,9830,0
20230901,184600,14908253080,9830,9830,9830,9830,0
20230901,184500,14908253080,9830,9830,9830,9830,60858
20230901,184400,14908253080,9830,9830,9830,9830,0
20230901,184300,14908253080,9830,9830,9830,9830,0
20230901,184200,14908253080,9830,9830,9830,9830,0
20230901,184100,14908253080,9830,9830,9830,9830,0
20230901,184000,14908253080,9830,9830,9830,9830,0
20230901,183900,14908253080,9830,9830,9830,9830,0
20230901,183800,14908253080,9830,9830,9830,9830,0
20230901,183700,14908253080,9830,9830,9830,9830,0
20230901,183600,14908253080,9830,9830,9830,9830,0
20230901,183500,14908253080,9830,9830,9830,9830,0
20230901,183400,14908253080,9830,9830,9830,9830,0
20230901,183300,14908253080,9830,9830,9830,9830,0
20230901,183200,14908253080,9830,9830,9830,9830,0
20230901,183100,14908253080,9830,9830,9830,9830,0
20230901,183000,14908253080,9830,9830,9830,9830,0
20230901,182900,14908253080,9830,9830,9830,9830,0
20230901,182800,14908253080,9830,9830,9830,9830,0
20230901,182700,14908253080,9830,9830,9830,9830,0
20230901,182600,14908253080,9830,9830,9830,9830,0
20230901,182500,14908253080,9830,9830,9830,9830,0
20230901,182400,14908253080,9830,9830,9830,9830,0
20230901,182300,14908253080,9830,9830,9830,9830,0
20230901,182200,14908253080,9830,9830,9830,9830,0
20230901,182100,14908253080,9830,9830,9830,9830,0
20230901,182000,14908253080,9830,9830,9830,9830,0
20230901,181900,14908253080,9830,9830,9830,9830,0
20230901,181800,14908253080,9830,9830,9830,9830,0
20230901,181700,14908253080,9830,9830,9830,9830,0
20230901,181600,14908253080,9830,9830,9830,9830,0
20230901,181500,14908253080,9830,9830,9830,9830,60858
20230901,181400,14908253080,9830,9830,9830,9830,0
20230901,181300,14908253080,9830,9830,9830,9830,0
20230901,181200,14908253080,9830,9830,9830,9830,0
20230901,181100,14908253080,9830,9830,9830,9830,0
20230901,181000,14908253080,9830,9830,9830,9830,0
20230901,180900,14908253080,9830,9830,9830,9830,0
20230901,180800,14908253080,9830,9830,9830,9830,0
20230901,180700,14908253080,9830,9830,9830,9830,0
20230901,180600,14908253080,9830,9830,9830,9830,0
20230901,180500,14908253080,9830,9830,9830,9830,0
20230901,180400,14908253080,9830,9830,9830,9830,0
20230901,180300,14908253080,9830,9830,9830,9830,0
20230901,180200,14908253080,9830,9830,9830,9830,0
20230901,180100,14908253080,9830,9830,9830,9830,0
20230901,180000,14908253080,9830,9830,9830,9830,0
20230901,175900,14908253080,9830,9830,9830,9830,0
20230901,175800,14908253080,9830,9830,9830,9830,0
20230901,175700,14908253080,9830,9830,9830,9830,0
20230901,175600,14908253080,9830,9830,9830,9830,0
20230901,175500,14908253080,9830,9830,9830,9830,0
20230901,175400,14908253080,9830,9830,9830,9830,0
20230901,175300,14908253080,9830,9830,9830,9830,0
20230901,175200,14908253080,9830,9830,9830,9830,0
20230901,175100,14908253080,9830,9830,9830,9830,0
20230901,175000,14908253080,9830,9830,9830,9830,0
20230901,174900,14908253080,9830,9830,9830,9830,0
20230901,174800,14908253080,9830,9830,9830,9830,0
20230901,174700,14908253080,9830,9830,9830,9830,0
20230901,174600,14908253080,9830,9830,9830,9830,0
20230901,174500,14908253080,9830,9830,9830,9830,60858
20230901,174400,14908253080,9830,9830,9830,9830,0
20230901,174300,14908253080,9830,9830,9830,9830,0
20230901,174200,14908253080,9830,9830,9830,9830,0
20230901,174100,14908253080,9830,9830,9830,9830,0
20230901,174000,14908253080,9830,9830,9830,9830,0
20230901,173900,14908253080,9830,9830,9830,9830,0
20230901,173800,14908253080,9830,9830,9830,9830,0
20230901,173700,14908253080,9830,9830,9830,9830,0
20230901,173600,14908253080,9830,9830,9830,9830,0
20230901,173500,14908253080,9830,9830,9830,9830,0
20230901,173400,14908253080,9830,9830,9830,9830,0
20230901,173300,14908253080,9830,9830,9830,9830,0
20230901,173200,14908253080,9830,9830,9830,9830,0
20230901,173100,14908253080,9830,9830,9830,9830,0
20230901,173000,14908253080,9830,9830,9830,9830,0
20230901,172900,14908253080,9830,9830,9830,9830,0
20230901,172800,14908253080,9830,9830,9830,9830,0
20230901,172700,14908253080,9830,9830,9830,9830,0
20230901,172600,14908253080,9830,9830,9830,9830,0
20230901,172500,14908253080,9830,9830,9830,9830,0
20230901,172400,14908253080,9830,9830,9830,9830,0
20230901,172300,14908253080,9830,9830,9830,9830,0
20230901,172200,14908253080,9830,9830,9830,9830,0
20230901,172100,14908253080,9830,9830,9830,9830,0
20230901,172000,14908253080,9830,9830,9830,9830,0
20230901,171900,14908253080,9830,9830,9830,9830,0
20230901,171800,14908253080,9830,9830,9830,9830,0
20230901,171700,14908253080,9830,9830,9830,9830,0
20230901,171600,14908253080,9830,9830,9830,9830,0
20230901,171500,14908253080,9830,9830,9830,9830,60858
20230901,171400,14908253080,9830,9830,9830,9830,0
20230901,171300,14908253080,9830,9830,9830,9830,0
20230901,171200,14908253080,9830,9830,9830,9830,0
20230901,171100,14908253080,9830,9830,9830,9830,0
20230901,171000,14908253080,9830,9830,9830,9830,0
20230901,170900,14908253080,9830,9830,9830,9830,0
20230901,170800,14908253080,9830,9830,9830,9830,0
20230901,170700,14908253080,9830,9830,9830,9830,0
20230901,170600,14908253080,9830,9830,9830,9830,0
20230901,170500,14908253080,9830,9830,9830,9830,0
20230901,170400,14908253080,9830,9830,9830,9830,0
20230901,170300,14908253080,9830,9830,9830,9830,0
20230901,170200,14908253080,9830,9830,9830,9830,0
20230901,170100,14908253080,9830,9830,9830,9830,0
20230901,170000,14908253080,9830,9830,9830,9830,0
20230901,165900,14908253080,9830,9830,9830,9830,0
20230901,165800,14908253080,9830,9830,9830,9830,0
20230901,165700,14908253080,9830,9830,9830,9830,0
20230901,165600,14908253080,9830,9830,9830,9830,0
20230901,165500,14908253080,9830,9830,9830,9830,0
20230901,165400,14908253080,9830,9830,9830,9830,0
20230901,165300,14908253080,9830,9830,9830,9830,0
20230901,165200,14908253080,9830,9830,9830,9830,0
20230901,165100,14908253080,9830,9830,9830,9830,0
20230901,165000,14908253080,9830,9830,9830,9830,0
20230901,164900,14908253080,9830,9830,9830,9830,0
20230901,164800,14908253080,9830,9830,9830,9830,0
20230901,164700,14908253080,9830,9830,9830,9830,0
20230901,164600,14908253080,9830,9830,9830,9830,0
20230901,164500,14908253080,9830,9830,9830,9830,60858
20230901,164400,14908253080,9830,9830,9830,9830,0
20230901,164300,14908253080,9830,9830,9830,9830,0
20230901,164200,14908253080,9830,9830,9830,9830,0
20230901,164100,14908253080,9830,9830,9830,9830,0
20230901,164000,14908253080,9830,9830,9830,9830,0
20230901,163900,14908253080,9830,9830,9830,9830,0
20230901,163800,14908253080,9830,9830,9830,9830,0
20230901,163700,14908253080,9830,9830,9830,9830,0
20230901,163600,14908253080,9830,9830,9830,9830,0
20230901,163500,14908253080,9830,9830,9830,9830,0
20230901,163400,14908253080,9830,9830,9830,9830,0
20230901,163300,14908253080,9830,9830,9830,9830,0
20230901,163200,14908253080,9830,9830,9830,9830,0
20230901,163100,14908253080,9830,9830,9830,9830,0
20230901,163000,14908253080,9830,9830,9830,9830,0
20230901,162900,14908253080,9830,9830,9830,9830,0
20230901,162800,14908253080,9830,9830,9830,9830,0
20230901,162700,14908253080,9830,9830,9830,9830,0
20230901,162600,14908253080,9830,9830,9830,9830,0
20230901,162500,14908253080,9830,9830,9830,9830,0
20230901,162400,14908253080,9830,9830,9830,9830,0
20230901,162300,14908253080,9830,9830,9830,9830,0
20230901,162200,14908253080,9830,9830,9830,9830,0
20230901,162100,14908253080,9830,9830,9830,9830,0
20230901,162000,14908253080,9830,9830,9830,9830,0
20230901,161900,14908253080,9830,9830,9830,9830,0
20230901,161800,14908253080,9830,9830,9830,9830,0
20230901,161700,14908253080,9830,9830,9830,9830,0
20230901,161600,14908253080,9830,9830,9830,9830,0
20230901,161500,14908253080,9830,9830,9830,9830,60858
20230901,161400,14908253080,9830,9830,9830,9830,0
20230901,161300,14908253080,9830,9830,9830,9830,0
20230901,161200,14908253080,9830,9830,9830,9830,0
20230901,161100,14908253080,9830,9830,9830,9830,0
20230901,161000,14908253080,9830,9830,9830,9830,0
20230901,160900,14908253080,9830,9830,9830,9830,0
20230901,160800,14908253080,9830,9830,9830,9830,0
20230901,160700,14908253080,9830,9830,9830,9830,0
20230901,160600,14908253080,9830,9830,9830,9830,0
20230901,160500,14908253080,9830,9830,9830,9830,0
20230901,160400,14908253080,9830,9830,9830,9830,0
20230901,160300,14908253080,9830,9830,9830,9830,0
20230901,160200,14908253080,9830,9830,9830,9830,0
20230901,160100,14908253080,9830,9830,9830,9830,0
20230901,160000,14908253080,9830,9830,9830,9830,0
20230901,155900,14908253080,9830,9830,9830,9830,0
20230901,155800,14908253080,9830,9830,9830,9830,0
20230901,155700,14908253080,9830,9830,9830,9830,0
20230901,155600,14908253080,9830,9830,9830,9830,0
20230901,155500,14908253080,9830,9830,9830,9830,0
20230901,155400,14908253080,9830,9830,9830,9830,0
20230901,155300,14908253080,9830,9830,9830,9830,0
20230901,155200,14908253080,9830,9830,9830,9830,0
20230901,155100,14908253080,9830,9830,9830,9830,0
20230901,155000,14908253080,9830,9830,9830,9830,0
20230901,154900,14908253080,9830,9830,9830,9830,0
20230901,154800,14908253080,9830,9830,9830,9830,0
20230901,154700,14908253080,9830,9830,9830,9830,0
20230901,154600,14908253080,9830,9830,9830,9830,0
20230901,154500,14908253080,9830,9830,9830,9830,60858
20230901,154400,14908253080,9830,9830,9830,9830,0
20230901,154300,14908253080,9830,9830,9830,9830,0
20230901,154200,14908253080,9830,9830,9830,9830,0
20230901,154100,14908253080,9830,9830,9830,9830,0
20230901,154000,14908253080,9830,9830,9830,9830,0
20230901,153900,14908253080,9830,9830,9830,9830,0
20230901,153800,14908253080,9830,9830,9830,9830,0
20230901,153700,14908253080,9830,9830,9830,9830,0
20230901,153600,14908253080,9830,9830,9830,9830,0
20230901,153500,14908253080,9830,9830,9830,9830,0
20230901,153400,14908253080,9830,9830,9830,9830,0
20230901,153300,14908253080,9830,9830,9830,9830,0
20230901,153200,14908253080,9830,9830,9830,9830,0
20230901,153100,14908253080,9830,9830,9830,9830,0
20230901,153000,14908253080,9830,9830,9830,9830,60858
20230901,152900,14310018940,9770,9770,9770,9770,0
20230901,152800,14310018940,9770,9770,9770,9770,0
20230901,152700,14310018940,9770,9770,9770,9770,0
20230901,152600,14310018940,9770,9770,9770,9770,0
20230901,152500,14310018940,9770,9770,9770,9770,0
20230901,152400,14310018940,9770,9770,9770,9770,0
20230901,152300,14310018940,9770,9770,9770,9770,0
20230901,152200,14310018940,9770,9770,9770,9770,0
20230901,152100,14310018940,9770,9770,9770,9770,0
20230901,152000,14310018940,9770,9770,9770,9770,0
20230901,151900,14310018940,9770,9590,9790,9560,22290
20230901,151800,14093560240,9600,9770,9770,9550,19814
20230901,151700,13902487850,9700,9750,9840,9700,26313
20230901,151600,13644796690,9750,9730,9770,9700,28441
20230901,151500,13367693230,9740,9820,9820,9680,29331
20230901,151400,13081898370,9810,9780,9870,9760,37708
20230901,151300,12711460060,9780,9680,9880,9650,58457
20230901,151200,12137069580,9680,9740,9870,9600,76933
20230901,151100,11384454540,9740,9600,9750,9580,53229
20230901,151000,10869535380,9590,9540,9650,9540,23544
20230901,150900,10643579920,9540,9560,9600,9530,14967
20230901,150800,10500216280,9560,9590,9650,9560,13812
20230901,150700,10367563680,9590,9510,9650,9500,28131
20230901,150600,10097342320,9510,9450,9570,9420,27656
20230901,150500,9834559020,9450,9530,9560,9450,36130
20230901,150400,9490997940,9520,9530,9680,9500,66012
20230901,150300,8858201920,9530,9500,9530,9500,40570
20230901,150200,8472607890,9500,9500,9500,9500,0
20230901,150100,8472607890,9500,9390,9500,9390,79958
20230901,150000,7715169570,9390,9370,9390,9370,5465
20230901,145900,7663873650,9390,9360,9390,9360,2825
20230901,145800,7637393780,9360,9360,9370,9360,5726
20230901,145700,7583788590,9360,9360,9360,9330,3752
20230901,145600,7548714070,9370,9360,9380,9360,3603
20230901,145500,7514978380,9360,9370,9370,9350,4060
20230901,145400,7476956650,9370,9410,9430,9370,11776
20230901,145300,7366123100,9400,9370,9410,9360,14144
20230901,145200,7233244900,9370,9370,9390,9370,3673
20230901,145100,7198773980,9390,9360,9390,9350,6047
20230901,145000,7142130240,9360,9370,9390,9360,6783
20230901,144900,7078558010,9380,9400,9410,9370,12248
20230901,144800,6963528780,9400,9350,9420,9350,37408
20230901,144700,6612494090,9350,9280,9350,9280,16051
20230901,144600,6462768350,9290,9270,9310,9260,4285
20230901,144500,6422988480,9280,9280,9280,9230,7951
20230901,144400,6349262770,9280,9270,9280,9240,3205
20230901,144300,6319554190,9250,9270,9320,9250,18720
20230901,144200,6145533050,9270,9250,9270,9250,1511
20230901,144100,6131547670,9250,9230,9260,9220,7300
20230901,144000,6064148540,9230,9230,9240,9230,3047
20230901,143900,6036000170,9230,9280,9280,9230,3540
20230901,143800,6003275660,9290,9240,9300,9240,23451
20230901,143700,5785555940,9240,9230,9240,9220,7290
20230901,143600,5718225510,9240,9240,9240,9230,1514
20230901,143500,5704236400,9240,9210,9250,9210,2341
20230901,143400,5682629860,9210,9200,9210,9200,2233
20230901,143300,5662083360,9200,9180,9220,9180,2627
20230901,143200,5637912510,9180,9160,9190,9160,3338
20230901,143100,5607298960,9140,9190,9200,9100,5889
20230901,143000,5553422960,9190,9210,9210,9190,3332
20230901,142900,5522772140,9210,9220,9230,9210,872
20230901,142800,5514732140,9210,9190,9210,9190,2336
20230901,142700,5493234630,9190,9230,9230,9190,2904
20230901,142600,5466501620,9230,9270,9270,9230,7860
20230901,142500,5393805770,9260,9270,9290,9260,8869
20230901,142400,5311548990,9270,9230,9270,9220,13724
20230901,142300,5184667260,9240,9240,9240,9220,4793
20230901,142200,5140404140,9240,9200,9250,9200,5699
20230901,142100,5087852170,9200,9200,9210,9200,5562
20230901,142000,5036659760,9200,9190,9200,9180,2624
20230901,141900,5012529470,9190,9190,9200,9170,1397
20230901,141800,4999696680,9200,9180,9200,9170,3382
20230901,141700,4968633680,9190,9190,9200,9170,6794
20230901,141600,4906243600,9190,9200,9200,9190,1173
20230901,141500,4895452500,9210,9200,9210,9200,3229
20230901,141400,4865740070,9210,9190,9240,9190,18717
20230901,141300,4693276450,9200,9190,9240,9190,13867
20230901,141200,4565674240,9190,9160,9190,9160,5124
20230901,141100,4518672700,9160,9150,9160,9150,3598
20230901,141000,4485731190,9150,9120,9150,9120,3398
20230901,140900,4454656320,9120,9140,9140,9100,4131
20230901,140800,4416985980,9130,9140,9150,9130,4859
20230901,140700,4372574830,9130,9140,9150,9130,967
20230901,140600,4363734450,9140,9130,9150,9130,7377
20230901,140500,4296350330,9130,9100,9130,9100,12511
20230901,140400,4182285900,9100,9070,9100,9070,4632
20230901,140300,4140217010,9070,9080,9080,9070,2500
20230901,140200,4117531930,9090,9090,9090,9080,853
20230901,140100,4109779240,9090,9100,9100,9070,2597
20230901,140000,4086188930,9090,9090,9120,9090,19798
20230901,135900,3906031380,9090,9090,9100,9090,2880
20230901,135800,3879838800,9100,9050,9100,9050,11033
20230901,135700,3779670900,9040,9040,9050,9040,1260
20230901,135600,3768280400,9040,9040,9040,9040,531
20230901,135500,3763480160,9050,9040,9050,9040,631
20230901,135400,3757770730,9040,9000,9040,9000,2488
20230901,135300,3735316630,9010,9020,9020,9000,1550
20230901,135200,3721345950,9010,8980,9010,8980,811
20230901,135100,3714051160,8980,8980,8980,8980,32
20230901,135000,3713763800,8980,9000,9000,8980,783
20230901,134900,3706723620,9000,8990,9000,8990,511
20230901,134800,3702125520,9000,8990,9000,8990,147
20230901,134700,3700803960,9000,9010,9010,9000,154
20230901,134600,3699417550,9010,9010,9010,9010,337
20230901,134500,3696381180,9020,8990,9020,8970,7696
20230901,134400,3627144200,9000,8990,9000,8990,134
20230901,134300,3625939100,9000,9000,9010,8990,604
20230901,134200,3620503210,9010,9010,9010,9010,44
20230901,134100,3620106770,9020,9010,9020,9010,328
20230901,134000,3617151280,9010,9010,9010,9000,547
20230901,133900,3612224080,9010,9000,9010,9000,258
20230901,133800,3609899980,9000,9000,9000,9000,200
20230901,133700,3608099980,9000,9000,9000,8990,249
20230901,133600,3605860130,9000,8990,9000,8990,164
20230901,133500,3604384660,9000,9000,9000,9000,27
20230901,133400,3604141660,9000,9000,9000,9000,0
20230901,133300,3604141660,9000,9000,9000,9000,15
20230901,133200,3604006660,9000,9010,9010,8990,310
20230901,133100,3601217580,9010,8990,9010,8990,72
20230901,133000,3600569660,9010,9010,9010,9010,52
20230901,132900,3600101140,9000,9000,9000,9000,100
20230901,132800,3599201140,9000,9000,9000,8990,535
20230901,132700,3594386440,9010,9010,9010,9000,205
20230901,132600,3592539690,9010,9010,9010,9010,102
20230901,132500,3591620670,9010,9020,9020,9010,448
20230901,132400,3587580310,9010,9020,9020,9010,120
20230901,132300,3586499060,9020,9010,9020,9010,425
20230901,132200,3582668810,9010,9030,9030,9010,2201
20230901,132100,3562826650,9040,9030,9040,9030,311
20230901,132000,3560015320,9030,9040,9040,9030,147
20230901,131900,3558687410,9030,9030,9030,9030,131
20230901,131800,3557504480,9030,9030,9030,9030,518
20230901,131700,3552826940,9030,9040,9040,9030,128
20230901,131600,3551670920,9040,9060,9060,9040,1210
20230901,131500,3540721670,9070,9030,9070,9030,3517
20230901,131400,3508894800,9030,9030,9030,9030,90
20230901,131300,3508082100,9020,9020,9040,9010,3613
20230901,131200,3475473490,9020,9030,9040,9010,1403
20230901,131100,3462817950,9010,9030,9030,9010,3586
20230901,131000,3430462870,9030,9030,9040,9030,1609
20230901,130900,3415932330,9030,9030,9030,9030,670
20230901,130800,3409882230,9030,9000,9030,9000,3746
20230901,130700,3376136380,9000,8990,9000,8980,848
20230901,130600,3368509870,8990,8990,8990,8990,196
20230901,130500,3366747830,9000,9000,9000,9000,200
20230901,130400,3364947830,8990,8970,8990,8970,1803
20230901,130300,3348741240,8970,8980,8980,8970,60
20230901,130200,3348203030,8960,8980,8980,8960,1328
20230901,130100,3336287190,8980,8980,8980,8980,228
20230901,130000,3334239750,8980,8970,8990,8970,82
20230901,125900,3333503220,8970,8970,8970,8970,34
20230901,125800,3333198240,8990,8990,8990,8980,352
20230901,125700,3330035060,8990,8980,8990,8980,1170
20230901,125600,3319519460,8980,8980,8980,8980,364
20230901,125500,3316250740,8980,8990,8990,8980,436
20230901,125400,3312332930,8980,8960,8980,8960,612
20230901,125300,3306842640,8960,8960,8960,8960,37
20230901,125200,3306511120,8960,8960,8960,8950,263
20230901,125100,3304154740,8960,8940,8960,8940,86
20230901,125000,3303385180,8960,8940,8960,8940,702
20230901,124900,3297109280,8940,8940,8940,8940,78
20230901,124800,3296411960,8940,8940,8940,8940,65
20230901,124700,3295830860,8940,8940,8940,8940,30
20230901,124600,3295562660,8940,8940,8940,8940,125
20230901,124500,3294445160,8940,8940,8940,8940,714
20230901,124400,3288062000,8940,8940,8940,8920,1312
20230901,124300,3276358410,8940,8930,8940,8930,953
20230901,124200,3267848110,8930,8960,8960,8900,9710
20230901,124100,3181337220,8960,8950,8960,8950,142
20230901,124000,3180065900,8950,8950,8950,8950,76
20230901,123900,3179385700,8960,8960,8960,8960,2
20230901,123800,3179367780,8960,8960,8960,8950,408
20230901,123700,3175715140,8960,8960,8960,8960,159
20230901,123600,3174290500,8960,8970,8970,8960,102
20230901,123500,3173376570,8970,8960,8970,8960,46
20230901,123400,3172964400,8960,8960,8960,8950,380
20230901,123300,3169562030,8960,8960,8960,8960,1
20230901,123200,3169553070,8960,8960,8960,8950,311
20230901,123100,3166769510,8960,8960,8960,8960,419
20230901,123000,3163015270,8960,8970,8970,8960,121
20230901,122900,3161930880,8970,8950,8970,8950,436
20230901,122800,3158025300,8950,8940,8950,8940,963
20230901,122700,3149410510,8940,8930,8940,8930,116
20230901,122600,3148374620,8930,8930,8930,8930,72
20230901,122500,3147731660,8930,8930,8930,8930,360
20230901,122400,3144516860,8930,8930,8930,8930,0
20230901,122300,3144516860,8930,8920,8930,8920,348
20230901,122200,3141409620,8920,8930,8930,8920,2404
20230901,122100,3119943100,8930,8920,8930,8920,27
20230901,122000,3119702250,8920,8930,8930,8920,220
20230901,121900,3117739750,8930,8920,8930,8920,103
20230901,121800,3116820970,8920,8930,8930,8920,588
20230901,121700,3111571330,8920,8920,8920,8920,256
20230901,121600,3109287810,8920,8930,8930,8920,11
20230901,121500,3109189680,8920,8920,8920,8920,116
20230901,121400,3108154960,8920,8920,8920,8920,0
20230901,121300,3108154960,8920,8930,8930,8920,456
20230901,121200,3104084960,8930,8940,8940,8930,188
20230901,121100,3102406110,8930,8930,8940,8930,186
20230901,121000,3100745120,8940,8940,8940,8940,10
20230901,120900,3100655720,8940,8930,8940,8930,21
20230901,120800,3100468180,8930,8930,8930,8930,269
20230901,120700,3098066010,8940,8950,8950,8940,756
20230901,120600,3091307360,8960,8960,8960,8960,32
20230901,120500,3091020640,8960,8950,8960,8950,8
20230901,120400,3090949020,8940,8950,8950,8940,115
20230901,120300,3089920630,8950,8950,8950,8950,197
20230901,120200,3088157480,8950,8950,8950,8950,53
20230901,120100,3087683130,8960,8960,8960,8960,100
20230901,120000,3086787130,8950,8950,8950,8950,101
20230901,115900,3085883180,8960,8950,8960,8950,12
20230901,115800,3085775760,8950,8940,8950,8940,373
20230901,115700,3082439010,8930,8930,8930,8930,58
20230901,115600,3081921070,8930,8940,8940,8930,613
20230901,115500,3076442030,8940,8940,8950,8940,485
20230901,115400,3072105020,8940,8940,8940,8940,15
20230901,115300,3071970920,8940,8960,8960,8940,444
20230901,115200,3067997900,8960,8950,8960,8950,404
20230901,115100,3064380100,8940,8950,8950,8940,64
20230901,115000,3063807900,8940,8910,8940,8900,1890
20230901,114900,3046966320,8920,8920,8920,8920,651
20230901,114800,3041159400,8930,8910,8930,8910,959
20230901,114700,3032611190,8910,8920,8930,8910,3310
20230901,114600,3003106250,8930,8950,8950,8930,2944
20230901,114500,2976770510,8960,8970,8970,8960,589
20230901,114400,2971492920,8960,8960,8970,8960,119
20230901,114300,2970426640,8960,8960,8960,8960,250
20230901,114200,2968186640,8970,8970,8970,8970,10
20230901,114100,2968096940,8970,8980,8980,8970,258
20230901,114000,2965782630,8980,9010,9010,8980,1923
20230901,113900,2948480400,9010,9010,9010,9010,582
20230901,113800,2943236580,9010,9020,9020,9010,158
20230901,113700,2941811790,9020,9010,9020,9010,1636
20230901,113600,2927060190,9020,9020,9020,9010,78
20230901,113500,2926357210,9020,9010,9020,9010,187
20230901,113400,2924672330,9020,9010,9020,9010,370
20230901,113300,2921338020,9000,9010,9010,9000,65
20230901,113200,2920753010,9000,9000,9010,9000,119
20230901,113100,2919682000,9000,9000,9000,9000,30
20230901,113000,2919412000,9000,9010,9010,9000,2112
20230901,112900,2900402820,9010,9020,9020,9000,682
20230901,112800,2894258980,9010,9020,9030,9010,224
20230901,112700,2892239490,9020,9010,9020,9000,592
20230901,112600,2886905890,9010,9010,9010,9010,176
20230901,112500,2885320130,9000,9000,9010,9000,236
20230901,112400,2883195950,8990,8990,8990,8990,75
20230901,112300,2882521700,8980,8970,8990,8970,1799
20230901,112200,2866368160,8970,8970,8980,8970,82
20230901,112100,2865632610,8970,8970,8970,8960,1146
20230901,112000,2855354150,8980,9010,9010,8970,2549
20230901,111900,2832438930,9010,9030,9030,9010,755
20230901,111800,2825635080,9030,9020,9030,9020,729
20230901,111700,2819059430,9020,9000,9020,9000,3422
20230901,111600,2788221740,9000,9010,9010,8990,1623
20230901,111500,2773614550,9010,9000,9010,9000,685
20230901,111400,2767447100,9000,9020,9020,8990,5020
20230901,111300,2722234440,9020,9010,9040,9010,932
20230901,111200,2713831360,9010,9020,9030,9010,250
20230901,111100,2711578560,9040,9020,9040,9000,5109
20230901,111000,2665578650,9020,9030,9030,9020,668
20230901,110900,2659553280,9030,9030,9030,9020,255
20230901,110800,2657252820,9030,9040,9040,9030,101
20230901,110700,2656340530,9040,9010,9050,9000,3546
20230901,110600,2624383640,9020,9030,9030,9020,1058
20230901,110500,2614840380,9030,9040,9040,9030,540
20230901,110400,2609963780,9040,9040,9040,9040,13
20230901,110300,2609846260,9050,9030,9050,9030,907
20230901,110200,2601652450,9050,9040,9050,9020,497
20230901,110100,2597167660,9040,9030,9040,9010,2206
20230901,110000,2577266530,9050,9070,9080,9040,3289
20230901,105900,2547447720,9070,9020,9070,9010,1980
20230901,105800,2529562210,9030,9020,9030,9010,1740
20230901,105700,2513868940,9020,9010,9020,9010,1083
20230901,105600,2504105410,9020,9030,9030,9020,1356
20230901,105500,2491874040,9040,9050,9060,9020,2152
20230901,105400,2472420370,9050,9050,9050,9030,3178
20230901,105300,2443683880,9050,9070,9070,9040,2264
20230901,105200,2423189680,9070,9030,9080,9030,4063
20230901,105100,2386414770,9020,9020,9030,9010,1365
20230901,105000,2374098760,9030,9020,9030,9020,871
20230901,104900,2366240440,9020,9020,9020,9020,434
20230901,104800,2362325760,9020,9020,9020,9010,773
20230901,104700,2355353610,9020,8990,9020,8980,4583
20230901,104600,2314103630,8990,9020,9020,8990,1889
20230901,104500,2297091920,9020,8990,9020,8980,3146
20230901,104400,2268801300,8990,8980,9000,8980,2741
20230901,104300,2244151780,8980,9000,9000,8970,1573
20230901,104200,2230034200,9000,8990,9000,8970,1432
20230901,104100,2217158340,8990,9020,9020,8970,3385
20230901,104000,2186714910,9020,9080,9080,9000,5900
20230901,103900,2133470090,9080,9100,9100,9060,4563
20230901,103800,2092042080,9090,9080,9110,9070,6230
20230901,103700,2035377920,9070,9080,9110,9070,9501
20230901,103600,1948976570,9080,9080,9080,9060,3975
20230901,103500,1912926020,9080,9050,9080,9050,10177
20230901,103400,1820656430,9040,9040,9050,9020,3761
20230901,103300,1786661290,9040,9020,9040,8990,8670
20230901,103200,1708500690,9020,8990,9020,8990,8031
20230901,103100,1636240550,8990,8920,9000,8920,38842
20230901,103000,1288439130,8920,8920,8930,8910,2307
20230901,102900,1267858190,8920,8920,8920,8910,229
20230901,102800,1265815520,8920,8910,8920,8910,1261
20230901,102700,1254575060,8910,8910,8910,8900,1396
20230901,102600,1242137000,8910,8900,8910,8890,627
20230901,102500,1236557490,8890,8910,8910,8890,431
20230901,102400,1232725480,8910,8900,8910,8900,2404
20230901,102300,1211325340,8900,8900,8900,8880,152
20230901,102200,1209973920,8880,8900,8900,8880,184
20230901,102100,1208337700,8900,8890,8900,8890,228
20230901,102000,1206310170,8890,8890,8890,8890,527
20230901,101900,1201625140,8890,8890,8900,8880,1253
20230901,101800,1190483840,8890,8900,8900,8890,1028
20230901,101700,1181337730,8900,8930,8940,8890,3463
20230901,101600,1150431430,8940,8900,8940,8900,7047
20230901,101500,1087602640,8900,8860,8900,8850,3890
20230901,101400,1053053450,8860,8870,8870,8850,280
20230901,101300,1050571460,8870,8880,8890,8870,272
20230901,101200,1048156380,8880,8870,8900,8870,2231
20230901,101100,1028327060,8860,8840,8860,8840,2361
20230901,101000,1007444540,8840,8820,8840,8820,1044
20230901,100900,998227470,8820,8810,8820,8810,317
20230901,100800,995433380,8810,8810,8810,8810,350
20230901,100700,992349880,8820,8830,8850,8820,10
20230901,100600,992261600,8830,8830,8870,8830,1355
20230901,100500,980277140,8830,8810,8840,8810,1043
20230901,100400,971073460,8820,8840,8850,8820,178
20230901,100300,969502550,8840,8840,8860,8830,1644
20230901,100200,954955660,8830,8850,8860,8830,393
20230901,100100,951479990,8850,8870,8870,8850,438
20230901,100000,947601770,8860,8870,8870,8860,41
20230901,095900,947238500,8870,8850,8870,8840,556
20230901,095800,942318000,8850,8850,8870,8850,740
20230901,095700,935768980,8860,8880,8880,8860,171
20230901,095600,934252770,8880,8880,8890,8880,2446
20230901,095500,912508660,8880,8850,8890,8850,4799
20230901,095400,869876080,8850,8840,8850,8840,1820
20230901,095300,853779940,8840,8840,8840,8840,351
20230901,095200,850677100,8840,8830,8840,8830,177
20230901,095100,849114110,8830,8810,8830,8810,783
20230901,095000,842211260,8840,8820,8840,8810,1034
20230901,094900,833095250,8830,8830,8830,8830,421
20230901,094800,829377820,8840,8840,8850,8840,301
20230901,094700,826715510,8840,8830,8840,8830,374
20230901,094600,823412710,8830,8840,8840,8830,825
20230901,094500,816122090,8840,8850,8860,8840,679
20230901,094400,810112820,8860,8840,8860,8840,997
20230901,094300,801293370,8840,8820,8840,8790,5182
20230901,094200,755665840,8820,8820,8820,8810,1136
20230901,094100,745655890,8820,8830,8830,8820,254
20230901,094000,743413720,8830,8820,8850,8820,1965
20230901,093900,726068970,8820,8810,8830,8810,687
20230901,093800,720015600,8790,8790,8800,8770,2894
20230901,093700,694595960,8800,8800,8800,8790,423
20230901,093600,690873670,8800,8810,8810,8790,581
20230901,093500,685759470,8810,8820,8820,8810,474
20230901,093400,681582470,8820,8870,8880,8820,6475
20230901,093300,624250110,8870,8870,8920,8870,10850
20230901,093200,527915920,8870,8870,8870,8850,2690
20230901,093100,504077890,8870,8860,8870,8850,3018
20230901,093000,477320710,8860,8860,8870,8840,5356
20230901,092900,429897480,8860,8810,8870,8810,3920
20230901,092800,395233650,8800,8810,8840,8800,3928
20230901,092700,360595980,8830,8760,8830,8760,9978
20230901,092600,272839210,8760,8770,8780,8760,1792
20230901,092500,257130140,8780,8720,8780,8720,3122
20230901,092400,229810910,8720,8730,8750,8720,2142
20230901,092300,211126440,8730,8730,8760,8730,1347
20230901,092200,199359070,8730,8730,8740,8720,787
20230901,092100,192488620,8740,8760,8780,8730,1371
20230901,092000,180504500,8760,8660,8760,8660,4795
20230901,091900,138707820,8650,8670,8680,8650,844
20230901,091800,131405000,8650,8700,8700,8650,720
20230901,091700,125160470,8690,8610,8690,8610,1810
20230901,091600,109531960,8610,8600,8610,8590,2149
20230901,091500,91050330,8600,8630,8630,8600,232
20230901,091400,89054980,8630,8630,8630,8600,610
20230901,091300,83801470,8630,8630,8630,8630,428
20230901,091200,80107830,8630,8640,8640,8620,528
20230901,091100,75551950,8620,8560,8620,8560,1546
20230901,091000,62286430,8560,8550,8560,8540,167
20230901,090900,60858710,8540,8560,8560,8530,1919
20230901,090800,44470840,8570,8520,8580,8520,1066
20230901,090700,35362470,8520,8540,8540,8520,322
20230901,090600,32615310,8530,8570,8570,8530,825
20230901,090500,25557560,8570,8580,8580,8570,11
20230901,090400,25463280,8580,8590,8590,8560,638
20230901,090300,19997520,8590,8600,8610,8590,658
20230901,090200,14334580,8610,8630,8630,8610,345
20230901,090100,11361600,8640,8640,8640,8640,0
20230901,090000,11361600,8640,8640,8640,8640,1307