stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230901,201200,1896859100,17700,17700,17700,17700,2184
20230901,201100,1896859100,17700,17700,17700,17700,0
20230901,201000,1896859100,17700,17700,17700,17700,0
20230901,200900,1896859100,17700,17700,17700,17700,0
20230901,200800,1896859100,17700,17700,17700,17700,0
20230901,200700,1896859100,17700,17700,17700,17700,0
20230901,200600,1896859100,17700,17700,17700,17700,0
20230901,200500,1896859100,17700,17700,17700,17700,0
20230901,200400,1896859100,17700,17700,17700,17700,0
20230901,200300,1896859100,17700,17700,17700,17700,0
20230901,200200,1896859100,17700,17700,17700,17700,0
20230901,200100,1896859100,17700,17700,17700,17700,0
20230901,200000,1896859100,17700,17700,17700,17700,0
20230901,195900,1896859100,17700,17700,17700,17700,0
20230901,195800,1896859100,17700,17700,17700,17700,0
20230901,195700,1896859100,17700,17700,17700,17700,0
20230901,195600,1896859100,17700,17700,17700,17700,0
20230901,195500,1896859100,17700,17700,17700,17700,0
20230901,195400,1896859100,17700,17700,17700,17700,0
20230901,195300,1896859100,17700,17700,17700,17700,0
20230901,195200,1896859100,17700,17700,17700,17700,0
20230901,195100,1896859100,17700,17700,17700,17700,0
20230901,195000,1896859100,17700,17700,17700,17700,0
20230901,194900,1896859100,17700,17700,17700,17700,0
20230901,194800,1896859100,17700,17700,17700,17700,0
20230901,194700,1896859100,17700,17700,17700,17700,0
20230901,194600,1896859100,17700,17700,17700,17700,0
20230901,194500,1896859100,17700,17700,17700,17700,0
20230901,194400,1896859100,17700,17700,17700,17700,0
20230901,194300,1896859100,17700,17700,17700,17700,0
20230901,194200,1896859100,17700,17700,17700,17700,2184
20230901,194100,1896859100,17700,17700,17700,17700,0
20230901,194000,1896859100,17700,17700,17700,17700,0
20230901,193900,1896859100,17700,17700,17700,17700,0
20230901,193800,1896859100,17700,17700,17700,17700,0
20230901,193700,1896859100,17700,17700,17700,17700,0
20230901,193600,1896859100,17700,17700,17700,17700,0
20230901,193500,1896859100,17700,17700,17700,17700,0
20230901,193400,1896859100,17700,17700,17700,17700,0
20230901,193300,1896859100,17700,17700,17700,17700,0
20230901,193200,1896859100,17700,17700,17700,17700,0
20230901,193100,1896859100,17700,17700,17700,17700,0
20230901,193000,1896859100,17700,17700,17700,17700,0
20230901,192900,1896859100,17700,17700,17700,17700,0
20230901,192800,1896859100,17700,17700,17700,17700,0
20230901,192700,1896859100,17700,17700,17700,17700,0
20230901,192600,1896859100,17700,17700,17700,17700,0
20230901,192500,1896859100,17700,17700,17700,17700,0
20230901,192400,1896859100,17700,17700,17700,17700,0
20230901,192300,1896859100,17700,17700,17700,17700,0
20230901,192200,1896859100,17700,17700,17700,17700,0
20230901,192100,1896859100,17700,17700,17700,17700,0
20230901,192000,1896859100,17700,17700,17700,17700,0
20230901,191900,1896859100,17700,17700,17700,17700,0
20230901,191800,1896859100,17700,17700,17700,17700,0
20230901,191700,1896859100,17700,17700,17700,17700,0
20230901,191600,1896859100,17700,17700,17700,17700,0
20230901,191500,1896859100,17700,17700,17700,17700,0
20230901,191400,1896859100,17700,17700,17700,17700,0
20230901,191300,1896859100,17700,17700,17700,17700,0
20230901,191200,1896859100,17700,17700,17700,17700,2184
20230901,191100,1896859100,17700,17700,17700,17700,0
20230901,191000,1896859100,17700,17700,17700,17700,0
20230901,190900,1896859100,17700,17700,17700,17700,0
20230901,190800,1896859100,17700,17700,17700,17700,0
20230901,190700,1896859100,17700,17700,17700,17700,0
20230901,190600,1896859100,17700,17700,17700,17700,0
20230901,190500,1896859100,17700,17700,17700,17700,0
20230901,190400,1896859100,17700,17700,17700,17700,0
20230901,190300,1896859100,17700,17700,17700,17700,0
20230901,190200,1896859100,17700,17700,17700,17700,0
20230901,190100,1896859100,17700,17700,17700,17700,0
20230901,190000,1896859100,17700,17700,17700,17700,0
20230901,185900,1896859100,17700,17700,17700,17700,0
20230901,185800,1896859100,17700,17700,17700,17700,0
20230901,185700,1896859100,17700,17700,17700,17700,0
20230901,185600,1896859100,17700,17700,17700,17700,0
20230901,185500,1896859100,17700,17700,17700,17700,0
20230901,185400,1896859100,17700,17700,17700,17700,0
20230901,185300,1896859100,17700,17700,17700,17700,0
20230901,185200,1896859100,17700,17700,17700,17700,0
20230901,185100,1896859100,17700,17700,17700,17700,0
20230901,185000,1896859100,17700,17700,17700,17700,0
20230901,184900,1896859100,17700,17700,17700,17700,0
20230901,184800,1896859100,17700,17700,17700,17700,0
20230901,184700,1896859100,17700,17700,17700,17700,0
20230901,184600,1896859100,17700,17700,17700,17700,0
20230901,184500,1896859100,17700,17700,17700,17700,0
20230901,184400,1896859100,17700,17700,17700,17700,0
20230901,184300,1896859100,17700,17700,17700,17700,0
20230901,184200,1896859100,17700,17700,17700,17700,2184
20230901,184100,1896859100,17700,17700,17700,17700,0
20230901,184000,1896859100,17700,17700,17700,17700,0
20230901,183900,1896859100,17700,17700,17700,17700,0
20230901,183800,1896859100,17700,17700,17700,17700,0
20230901,183700,1896859100,17700,17700,17700,17700,0
20230901,183600,1896859100,17700,17700,17700,17700,0
20230901,183500,1896859100,17700,17700,17700,17700,0
20230901,183400,1896859100,17700,17700,17700,17700,0
20230901,183300,1896859100,17700,17700,17700,17700,0
20230901,183200,1896859100,17700,17700,17700,17700,0
20230901,183100,1896859100,17700,17700,17700,17700,0
20230901,183000,1896859100,17700,17700,17700,17700,0
20230901,182900,1896859100,17700,17700,17700,17700,0
20230901,182800,1896859100,17700,17700,17700,17700,0
20230901,182700,1896859100,17700,17700,17700,17700,0
20230901,182600,1896859100,17700,17700,17700,17700,0
20230901,182500,1896859100,17700,17700,17700,17700,0
20230901,182400,1896859100,17700,17700,17700,17700,0
20230901,182300,1896859100,17700,17700,17700,17700,0
20230901,182200,1896859100,17700,17700,17700,17700,0
20230901,182100,1896859100,17700,17700,17700,17700,0
20230901,182000,1896859100,17700,17700,17700,17700,0
20230901,181900,1896859100,17700,17700,17700,17700,0
20230901,181800,1896859100,17700,17700,17700,17700,0
20230901,181700,1896859100,17700,17700,17700,17700,0
20230901,181600,1896859100,17700,17700,17700,17700,0
20230901,181500,1896859100,17700,17700,17700,17700,0
20230901,181400,1896859100,17700,17700,17700,17700,0
20230901,181300,1896859100,17700,17700,17700,17700,0
20230901,181200,1896859100,17700,17700,17700,17700,2184
20230901,181100,1896859100,17700,17700,17700,17700,0
20230901,181000,1896859100,17700,17700,17700,17700,0
20230901,180900,1896859100,17700,17700,17700,17700,0
20230901,180800,1896859100,17700,17700,17700,17700,0
20230901,180700,1896859100,17700,17700,17700,17700,0
20230901,180600,1896859100,17700,17700,17700,17700,0
20230901,180500,1896859100,17700,17700,17700,17700,0
20230901,180400,1896859100,17700,17700,17700,17700,0
20230901,180300,1896859100,17700,17700,17700,17700,0
20230901,180200,1896859100,17700,17700,17700,17700,0
20230901,180100,1896859100,17700,17700,17700,17700,0
20230901,180000,1896859100,17700,17700,17700,17700,0
20230901,175900,1896859100,17700,17700,17700,17700,0
20230901,175800,1896859100,17700,17700,17700,17700,0
20230901,175700,1896859100,17700,17700,17700,17700,0
20230901,175600,1896859100,17700,17700,17700,17700,0
20230901,175500,1896859100,17700,17700,17700,17700,0
20230901,175400,1896859100,17700,17700,17700,17700,0
20230901,175300,1896859100,17700,17700,17700,17700,0
20230901,175200,1896859100,17700,17700,17700,17700,0
20230901,175100,1896859100,17700,17700,17700,17700,0
20230901,175000,1896859100,17700,17700,17700,17700,0
20230901,174900,1896859100,17700,17700,17700,17700,0
20230901,174800,1896859100,17700,17700,17700,17700,0
20230901,174700,1896859100,17700,17700,17700,17700,0
20230901,174600,1896859100,17700,17700,17700,17700,0
20230901,174500,1896859100,17700,17700,17700,17700,0
20230901,174400,1896859100,17700,17700,17700,17700,0
20230901,174300,1896859100,17700,17700,17700,17700,0
20230901,174200,1896859100,17700,17700,17700,17700,2184
20230901,174100,1896859100,17700,17700,17700,17700,0
20230901,174000,1896859100,17700,17700,17700,17700,0
20230901,173900,1896859100,17700,17700,17700,17700,0
20230901,173800,1896859100,17700,17700,17700,17700,0
20230901,173700,1896859100,17700,17700,17700,17700,0
20230901,173600,1896859100,17700,17700,17700,17700,0
20230901,173500,1896859100,17700,17700,17700,17700,0
20230901,173400,1896859100,17700,17700,17700,17700,0
20230901,173300,1896859100,17700,17700,17700,17700,0
20230901,173200,1896859100,17700,17700,17700,17700,0
20230901,173100,1896859100,17700,17700,17700,17700,0
20230901,173000,1896859100,17700,17700,17700,17700,0
20230901,172900,1896859100,17700,17700,17700,17700,0
20230901,172800,1896859100,17700,17700,17700,17700,0
20230901,172700,1896859100,17700,17700,17700,17700,0
20230901,172600,1896859100,17700,17700,17700,17700,0
20230901,172500,1896859100,17700,17700,17700,17700,0
20230901,172400,1896859100,17700,17700,17700,17700,0
20230901,172300,1896859100,17700,17700,17700,17700,0
20230901,172200,1896859100,17700,17700,17700,17700,0
20230901,172100,1896859100,17700,17700,17700,17700,0
20230901,172000,1896859100,17700,17700,17700,17700,0
20230901,171900,1896859100,17700,17700,17700,17700,0
20230901,171800,1896859100,17700,17700,17700,17700,0
20230901,171700,1896859100,17700,17700,17700,17700,0
20230901,171600,1896859100,17700,17700,17700,17700,0
20230901,171500,1896859100,17700,17700,17700,17700,0
20230901,171400,1896859100,17700,17700,17700,17700,0
20230901,171300,1896859100,17700,17700,17700,17700,0
20230901,171200,1896859100,17700,17700,17700,17700,2184
20230901,171100,1896859100,17700,17700,17700,17700,0
20230901,171000,1896859100,17700,17700,17700,17700,0
20230901,170900,1896859100,17700,17700,17700,17700,0
20230901,170800,1896859100,17700,17700,17700,17700,0
20230901,170700,1896859100,17700,17700,17700,17700,0
20230901,170600,1896859100,17700,17700,17700,17700,0
20230901,170500,1896859100,17700,17700,17700,17700,0
20230901,170400,1896859100,17700,17700,17700,17700,0
20230901,170300,1896859100,17700,17700,17700,17700,0
20230901,170200,1896859100,17700,17700,17700,17700,0
20230901,170100,1896859100,17700,17700,17700,17700,0
20230901,170000,1896859100,17700,17700,17700,17700,0
20230901,165900,1896859100,17700,17700,17700,17700,0
20230901,165800,1896859100,17700,17700,17700,17700,0
20230901,165700,1896859100,17700,17700,17700,17700,0
20230901,165600,1896859100,17700,17700,17700,17700,0
20230901,165500,1896859100,17700,17700,17700,17700,0
20230901,165400,1896859100,17700,17700,17700,17700,0
20230901,165300,1896859100,17700,17700,17700,17700,0
20230901,165200,1896859100,17700,17700,17700,17700,0
20230901,165100,1896859100,17700,17700,17700,17700,0
20230901,165000,1896859100,17700,17700,17700,17700,0
20230901,164900,1896859100,17700,17700,17700,17700,0
20230901,164800,1896859100,17700,17700,17700,17700,0
20230901,164700,1896859100,17700,17700,17700,17700,0
20230901,164600,1896859100,17700,17700,17700,17700,0
20230901,164500,1896859100,17700,17700,17700,17700,0
20230901,164400,1896859100,17700,17700,17700,17700,0
20230901,164300,1896859100,17700,17700,17700,17700,0
20230901,164200,1896859100,17700,17700,17700,17700,2184
20230901,164100,1896859100,17700,17700,17700,17700,0
20230901,164000,1896859100,17700,17700,17700,17700,0
20230901,163900,1896859100,17700,17700,17700,17700,0
20230901,163800,1896859100,17700,17700,17700,17700,0
20230901,163700,1896859100,17700,17700,17700,17700,0
20230901,163600,1896859100,17700,17700,17700,17700,0
20230901,163500,1896859100,17700,17700,17700,17700,0
20230901,163400,1896859100,17700,17700,17700,17700,0
20230901,163300,1896859100,17700,17700,17700,17700,0
20230901,163200,1896859100,17700,17700,17700,17700,0
20230901,163100,1896859100,17700,17700,17700,17700,0
20230901,163000,1896859100,17700,17700,17700,17700,0
20230901,162900,1896859100,17700,17700,17700,17700,0
20230901,162800,1896859100,17700,17700,17700,17700,0
20230901,162700,1896859100,17700,17700,17700,17700,0
20230901,162600,1896859100,17700,17700,17700,17700,0
20230901,162500,1896859100,17700,17700,17700,17700,0
20230901,162400,1896859100,17700,17700,17700,17700,0
20230901,162300,1896859100,17700,17700,17700,17700,0
20230901,162200,1896859100,17700,17700,17700,17700,0
20230901,162100,1896859100,17700,17700,17700,17700,0
20230901,162000,1896859100,17700,17700,17700,17700,0
20230901,161900,1896859100,17700,17700,17700,17700,0
20230901,161800,1896859100,17700,17700,17700,17700,0
20230901,161700,1896859100,17700,17700,17700,17700,0
20230901,161600,1896859100,17700,17700,17700,17700,0
20230901,161500,1896859100,17700,17700,17700,17700,0
20230901,161400,1896859100,17700,17700,17700,17700,0
20230901,161300,1896859100,17700,17700,17700,17700,0
20230901,161200,1896859100,17700,17700,17700,17700,2184
20230901,161100,1896859100,17700,17700,17700,17700,0
20230901,161000,1896859100,17700,17700,17700,17700,0
20230901,160900,1896859100,17700,17700,17700,17700,0
20230901,160800,1896859100,17700,17700,17700,17700,0
20230901,160700,1896859100,17700,17700,17700,17700,0
20230901,160600,1896859100,17700,17700,17700,17700,0
20230901,160500,1896859100,17700,17700,17700,17700,0
20230901,160400,1896859100,17700,17700,17700,17700,0
20230901,160300,1896859100,17700,17700,17700,17700,0
20230901,160200,1896859100,17700,17700,17700,17700,0
20230901,160100,1896859100,17700,17700,17700,17700,0
20230901,160000,1896859100,17700,17700,17700,17700,0
20230901,155900,1896859100,17700,17700,17700,17700,0
20230901,155800,1896859100,17700,17700,17700,17700,0
20230901,155700,1896859100,17700,17700,17700,17700,0
20230901,155600,1896859100,17700,17700,17700,17700,0
20230901,155500,1896859100,17700,17700,17700,17700,0
20230901,155400,1896859100,17700,17700,17700,17700,0
20230901,155300,1896859100,17700,17700,17700,17700,0
20230901,155200,1896859100,17700,17700,17700,17700,0
20230901,155100,1896859100,17700,17700,17700,17700,0
20230901,155000,1896859100,17700,17700,17700,17700,0
20230901,154900,1896859100,17700,17700,17700,17700,0
20230901,154800,1896859100,17700,17700,17700,17700,0
20230901,154700,1896859100,17700,17700,17700,17700,0
20230901,154600,1896859100,17700,17700,17700,17700,0
20230901,154500,1896859100,17700,17700,17700,17700,0
20230901,154400,1896859100,17700,17700,17700,17700,0
20230901,154300,1896859100,17700,17700,17700,17700,0
20230901,154200,1896859100,17700,17700,17700,17700,2184
20230901,154100,1896859100,17700,17700,17700,17700,0
20230901,154000,1896859100,17700,17700,17700,17700,0
20230901,153900,1896859100,17700,17700,17700,17700,0
20230901,153800,1896859100,17700,17700,17700,17700,0
20230901,153700,1896859100,17700,17700,17700,17700,0
20230901,153600,1896859100,17700,17700,17700,17700,0
20230901,153500,1896859100,17700,17700,17700,17700,0
20230901,153400,1896859100,17700,17700,17700,17700,0
20230901,153300,1896859100,17700,17700,17700,17700,0
20230901,153200,1896859100,17700,17700,17700,17700,0
20230901,153100,1896859100,17700,17700,17700,17700,0
20230901,153000,1896859100,17700,17700,17700,17700,2184
20230901,152900,1858202300,17760,17760,17760,17760,0
20230901,152800,1858202300,17760,17760,17760,17760,0
20230901,152700,1858202300,17760,17760,17760,17760,0
20230901,152600,1858202300,17760,17760,17760,17760,0
20230901,152500,1858202300,17760,17760,17760,17760,0
20230901,152400,1858202300,17760,17760,17760,17760,0
20230901,152300,1858202300,17760,17760,17760,17760,0
20230901,152200,1858202300,17760,17760,17760,17760,0
20230901,152100,1858202300,17760,17760,17760,17760,0
20230901,152000,1858202300,17760,17760,17760,17760,0
20230901,151900,1858202300,17760,17760,17760,17760,204
20230901,151800,1854579260,17760,17750,17760,17750,124
20230901,151700,1852377760,17760,17760,17760,17760,110
20230901,151600,1850424160,17750,17750,17750,17750,12
20230901,151500,1850211160,17750,17760,17760,17750,512
20230901,151400,1841119170,17760,17760,17760,17760,205
20230901,151300,1837478370,17770,17770,17770,17770,83
20230901,151200,1836003460,17770,17770,17770,17760,297
20230901,151100,1830726270,17770,17750,17770,17750,363
20230901,151000,1824279810,17750,17750,17750,17750,293
20230901,150900,1819079060,17750,17740,17780,17740,302
20230901,150800,1813717990,17740,17770,17780,17740,307
20230901,150700,1808261630,17770,17700,17770,17700,1015
20230901,150600,1790286270,17700,17690,17700,17690,235
20230901,150500,1786127120,17700,17720,17720,17700,318
20230901,150400,1780496170,17720,17720,17720,17710,29
20230901,150300,1779982430,17730,17720,17730,17720,247
20230901,150200,1775604230,17720,17720,17720,17720,146
20230901,150100,1773017110,17720,17730,17730,17720,82
20230901,150000,1771563600,17720,17720,17720,17720,349
20230901,145900,1765379320,17720,17720,17720,17720,19
20230901,145800,1765042640,17710,17700,17710,17700,510
20230901,145700,1756011890,17700,17700,17700,17700,260
20230901,145600,1751409890,17700,17700,17700,17700,65
20230901,145500,1750259390,17700,17700,17700,17700,221
20230901,145400,1746347690,17700,17700,17700,17700,61
20230901,145300,1745267990,17690,17680,17700,17680,489
20230901,145200,1736621930,17680,17700,17700,17680,180
20230901,145100,1733437800,17700,17700,17700,17700,75
20230901,145000,1732110300,17700,17700,17700,17700,352
20230901,144900,1725879900,17700,17680,17700,17680,884
20230901,144800,1710245420,17680,17690,17690,17670,322
20230901,144700,1704552600,17690,17680,17690,17680,121
20230901,144600,1702413120,17680,17680,17680,17680,6
20230901,144500,1702307040,17680,17690,17690,17680,170
20230901,144400,1699300150,17690,17680,17690,17680,435
20230901,144300,1691608180,17680,17690,17690,17680,105
20230901,144200,1689751180,17690,17690,17690,17690,231
20230901,144100,1685664790,17700,17700,17700,17700,110
20230901,144000,1683717790,17700,17690,17700,17680,848
20230901,143900,1668718920,17700,17700,17700,17700,5
20230901,143800,1668630420,17680,17670,17700,17670,396
20230901,143700,1661628090,17680,17660,17680,17660,728
20230901,143600,1648765390,17670,17690,17690,17670,511
20230901,143500,1639731910,17680,17680,17680,17680,1
20230901,143400,1639714230,17680,17690,17690,17680,194
20230901,143300,1636283700,17690,17690,17690,17690,189
20230901,143200,1632940290,17690,17670,17690,17670,503
20230901,143100,1624049500,17660,17660,17660,17660,4
20230901,143000,1623978860,17660,17680,17680,17660,277
20230901,142900,1619083400,17680,17680,17680,17670,699
20230901,142800,1606727280,17680,17690,17690,17680,173
20230901,142700,1603667540,17690,17690,17690,17690,110
20230901,142600,1601721640,17690,17690,17690,17690,55
20230901,142500,1600748690,17680,17680,17680,17680,90
20230901,142400,1599157490,17690,17700,17700,17690,458
20230901,142300,1591054410,17700,17700,17700,17700,146
20230901,142200,1588470210,17700,17710,17710,17700,110
20230901,142100,1586522160,17710,17710,17710,17710,119
20230901,142000,1584414670,17710,17710,17710,17710,55
20230901,141900,1583440620,17710,17700,17710,17700,974
20230901,141800,1566198650,17700,17690,17700,17690,44
20230901,141700,1565419870,17690,17690,17690,17690,364
20230901,141600,1558980710,17690,17690,17690,17690,3
20230901,141500,1558927640,17690,17710,17710,17690,145
20230901,141400,1556360400,17710,17700,17710,17700,145
20230901,141300,1553793720,17700,17690,17700,17690,453
20230901,141200,1545777500,17680,17690,17690,17680,213
20230901,141100,1542011110,17690,17700,17710,17690,583
20230901,141000,1531692450,17700,17690,17700,17690,568
20230901,140900,1521639550,17690,17690,17690,17690,35
20230901,140800,1521020400,17700,17700,17700,17700,178
20230901,140700,1517869800,17710,17700,17710,17700,944
20230901,140600,1501160500,17690,17660,17690,17660,496
20230901,140500,1492395960,17650,17660,17670,17650,126
20230901,140400,1490170840,17650,17650,17650,17650,6
20230901,140300,1490064940,17650,17650,17650,17650,35
20230901,140200,1489447190,17670,17670,17670,17670,1
20230901,140100,1489429520,17660,17650,17660,17650,289
20230901,140000,1484328660,17610,17640,17640,17610,95
20230901,135900,1482654170,17650,17650,17650,17650,0
20230901,135800,1482654170,17650,17650,17650,17650,0
20230901,135700,1482654170,17650,17630,17650,17630,189
20230901,135600,1479321200,17630,17630,17630,17630,60
20230901,135500,1478263400,17620,17620,17620,17620,0
20230901,135400,1478263400,17620,17620,17620,17620,200
20230901,135300,1474739400,17620,17620,17620,17620,0
20230901,135200,1474739400,17620,17620,17620,17620,198
20230901,135100,1471250640,17630,17610,17630,17610,376
20230901,135000,1464627760,17630,17660,17660,17630,616
20230901,134900,1453759740,17650,17650,17650,17650,0
20230901,134800,1453759740,17650,17660,17660,17650,38
20230901,134700,1453088950,17670,17670,17670,17670,50
20230901,134600,1452205450,17670,17660,17670,17660,355
20230901,134500,1445934150,17670,17670,17670,17660,369
20230901,134400,1439416040,17680,17690,17690,17670,291
20230901,134300,1434269700,17660,17580,17710,17580,5678
20230901,134200,1333874780,17580,17580,17580,17580,0
20230901,134100,1333874780,17580,17580,17580,17580,129
20230901,134000,1331606960,17590,17590,17590,17590,0
20230901,133900,1331606960,17590,17590,17590,17590,10
20230901,133800,1331431060,17610,17580,17610,17580,906
20230901,133700,1315494180,17590,17600,17600,17590,535
20230901,133600,1306082060,17600,17600,17600,17600,561
20230901,133500,1296208460,17600,17600,17600,17600,47
20230901,133400,1295381260,17610,17610,17610,17610,56
20230901,133300,1294395100,17610,17610,17610,17610,0
20230901,133200,1294395100,17610,17600,17610,17590,674
20230901,133100,1282532630,17600,17600,17600,17600,43
20230901,133000,1281775830,17600,17610,17610,17600,147
20230901,132900,1279187510,17610,17610,17610,17610,100
20230901,132800,1277426510,17600,17600,17600,17600,98
20230901,132700,1275701710,17600,17620,17620,17600,131
20230901,132600,1273395060,17620,17620,17620,17620,0
20230901,132500,1273395060,17620,17620,17620,17620,15
20230901,132400,1273130760,17630,17630,17630,17630,16
20230901,132300,1272848680,17640,17640,17640,17640,0
20230901,132200,1272848680,17640,17610,17650,17610,416
20230901,132100,1265512410,17600,17610,17610,17600,70
20230901,132000,1264280060,17610,17600,17610,17600,243
20230901,131900,1260002010,17600,17590,17600,17590,700
20230901,131800,1247688500,17590,17590,17590,17590,26
20230901,131700,1247231160,17580,17580,17580,17580,0
20230901,131600,1247231160,17580,17580,17580,17580,0
20230901,131500,1247231160,17580,17580,17580,17580,0
20230901,131400,1247231160,17580,17580,17580,17580,0
20230901,131300,1247231160,17580,17600,17600,17580,1145
20230901,131200,1227091010,17600,17600,17600,17600,0
20230901,131100,1227091010,17600,17600,17600,17600,331
20230901,131000,1221265410,17600,17620,17620,17600,88
20230901,130900,1219715910,17630,17620,17630,17620,216
20230901,130800,1215909890,17610,17610,17610,17610,0
20230901,130700,1215909890,17610,17600,17610,17600,589
20230901,130600,1205542850,17600,17600,17600,17600,109
20230901,130500,1203624450,17600,17600,17600,17600,10
20230901,130400,1203448450,17610,17610,17610,17610,83
20230901,130300,1201986820,17610,17610,17610,17610,1
20230901,130200,1201969210,17610,17610,17610,17610,0
20230901,130100,1201969210,17610,17610,17610,17610,6
20230901,130000,1201863550,17610,17610,17610,17610,0
20230901,125900,1201863550,17610,17610,17610,17610,0
20230901,125800,1201863550,17610,17620,17620,17610,136
20230901,125700,1199468020,17630,17630,17640,17630,50
20230901,125600,1198586270,17630,17630,17630,17630,0
20230901,125500,1198586270,17630,17630,17630,17630,8
20230901,125400,1198445230,17640,17620,17640,17620,205
20230901,125300,1194832320,17620,17620,17620,17620,1
20230901,125200,1194814700,17620,17600,17620,17600,842
20230901,125100,1179994860,17600,17600,17600,17600,0
20230901,125000,1179994860,17600,17600,17600,17600,0
20230901,124900,1179994860,17600,17600,17600,17600,0
20230901,124800,1179994860,17600,17600,17600,17600,0
20230901,124700,1179994860,17600,17600,17600,17600,0
20230901,124600,1179994860,17600,17600,17600,17600,8
20230901,124500,1179854060,17600,17610,17610,17600,57
20230901,124400,1178850680,17620,17620,17620,17620,0
20230901,124300,1178850680,17620,17620,17620,17620,0
20230901,124200,1178850680,17620,17620,17620,17620,31
20230901,124100,1178304460,17600,17600,17600,17600,0
20230901,124000,1178304460,17600,17600,17600,17600,75
20230901,123900,1176984460,17600,17600,17600,17600,141
20230901,123800,1174502860,17610,17620,17620,17610,89
20230901,123700,1172935150,17600,17600,17600,17600,50
20230901,123600,1172055150,17600,17610,17610,17590,439
20230901,123500,1164328070,17610,17620,17620,17610,66
20230901,123400,1163165200,17630,17640,17640,17630,610
20230901,123300,1152404850,17640,17640,17650,17640,492
20230901,123200,1143725450,17640,17640,17640,17640,126
20230901,123100,1141502810,17640,17620,17640,17620,160
20230901,123000,1138683130,17620,17610,17620,17610,156
20230901,122900,1135934450,17610,17580,17610,17580,2
20230901,122800,1135899260,17580,17580,17580,17580,0
20230901,122700,1135899260,17580,17580,17580,17580,0
20230901,122600,1135899260,17580,17580,17580,17580,1
20230901,122500,1135881680,17580,17580,17580,17580,28
20230901,122400,1135389440,17560,17560,17560,17560,0
20230901,122300,1135389440,17560,17590,17590,17560,675
20230901,122200,1123525910,17590,17590,17590,17590,10
20230901,122100,1123350010,17580,17570,17580,17570,267
20230901,122000,1118656300,17580,17580,17580,17580,0
20230901,121900,1118656300,17580,17620,17620,17580,106
20230901,121800,1116791300,17620,17620,17620,17620,6
20230901,121700,1116685580,17620,17620,17620,17620,3
20230901,121600,1116632720,17620,17620,17620,17620,5
20230901,121500,1116544620,17620,17620,17620,17620,0
20230901,121400,1116544620,17620,17620,17620,17620,10
20230901,121300,1116368420,17620,17610,17620,17610,273
20230901,121200,1111560490,17610,17610,17610,17610,0
20230901,121100,1111560490,17610,17600,17610,17600,831
20230901,121000,1096930580,17600,17600,17600,17600,0
20230901,120900,1096930580,17600,17600,17600,17600,5
20230901,120800,1096842580,17590,17590,17590,17590,38
20230901,120700,1096174160,17590,17590,17590,17590,13
20230901,120600,1095945490,17590,17590,17590,17590,0
20230901,120500,1095945490,17590,17600,17610,17590,100
20230901,120400,1094185210,17600,17570,17600,17570,19
20230901,120300,1093851350,17550,17530,17550,17530,127
20230901,120200,1091624060,17520,17520,17520,17520,0
20230901,120100,1091624060,17520,17520,17520,17520,0
20230901,120000,1091624060,17520,17520,17520,17520,0
20230901,115900,1091624060,17520,17520,17520,17520,0
20230901,115800,1091624060,17520,17520,17520,17520,10
20230901,115700,1091448860,17520,17530,17530,17500,459
20230901,115600,1083408390,17510,17510,17510,17510,367
20230901,115500,1076982220,17500,17520,17540,17500,272
20230901,115400,1072219550,17500,17510,17510,17500,227
20230901,115300,1068246430,17510,17550,17550,17510,191
20230901,115200,1064900080,17530,17520,17530,17520,252
20230901,115100,1060483230,17520,17520,17520,17520,0
20230901,115000,1060483230,17520,17520,17520,17520,0
20230901,114900,1060483230,17520,17520,17520,17520,0
20230901,114800,1060483230,17520,17520,17520,17520,0
20230901,114700,1060483230,17520,17520,17520,17520,94
20230901,114600,1058836350,17530,17530,17530,17530,174
20230901,114500,1055786130,17520,17520,17520,17520,331
20230901,114400,1049987010,17520,17520,17520,17520,0
20230901,114300,1049987010,17520,17520,17520,17520,2
20230901,114200,1049951970,17520,17510,17520,17500,1938
20230901,114100,1016034090,17500,17510,17510,17500,803
20230901,114000,1001974760,17520,17540,17540,17520,179
20230901,113900,998837220,17530,17530,17530,17530,52
20230901,113800,997925660,17530,17530,17530,17530,235
20230901,113700,993806110,17550,17550,17550,17550,0
20230901,113600,993806110,17550,17550,17550,17550,1
20230901,113500,993788560,17550,17540,17550,17540,303
20230901,113400,988473610,17510,17540,17540,17510,216
20230901,113300,984689120,17550,17550,17550,17550,28
20230901,113200,984197720,17550,17530,17550,17530,377
20230901,113100,977588630,17520,17520,17520,17520,2
20230901,113000,977553590,17530,17520,17530,17520,45
20230901,112900,976764950,17520,17530,17530,17520,174
20230901,112800,973716120,17530,17530,17530,17530,133
20230901,112700,971384630,17540,17540,17540,17520,392
20230901,112600,964512340,17560,17560,17560,17560,0
20230901,112500,964512340,17560,17500,17570,17500,1400
20230901,112400,939993390,17500,17500,17500,17500,0
20230901,112300,939993390,17500,17500,17510,17500,501
20230901,112200,931225440,17490,17490,17490,17490,0
20230901,112100,931225440,17490,17490,17500,17490,489
20230901,112000,922671210,17500,17500,17500,17500,58
20230901,111900,921656210,17500,17500,17500,17500,265
20230901,111800,917018710,17500,17510,17520,17500,366
20230901,111700,910611740,17510,17510,17510,17510,176
20230901,111600,907529980,17520,17520,17520,17520,145
20230901,111500,904989580,17520,17530,17530,17520,10
20230901,111400,904814350,17520,17520,17530,17520,238
20230901,111300,900644390,17530,17530,17530,17530,0
20230901,111200,900644390,17530,17510,17530,17510,876
20230901,111100,885301510,17520,17550,17550,17520,2625
20230901,111000,839267670,17560,17570,17570,17560,894
20230901,110900,823568440,17570,17570,17570,17570,14
20230901,110800,823322460,17570,17570,17570,17570,29
20230901,110700,822812930,17580,17580,17580,17580,201
20230901,110600,819279350,17560,17560,17560,17560,0
20230901,110500,819279350,17560,17560,17560,17560,200
20230901,110400,815767350,17550,17570,17570,17550,522
20230901,110300,806599590,17580,17580,17580,17580,70
20230901,110200,805368990,17580,17580,17580,17580,38
20230901,110100,804700950,17580,17580,17580,17580,50
20230901,110000,803821950,17570,17590,17590,17570,349
20230901,105900,797689040,17590,17590,17590,17590,0
20230901,105800,797689040,17590,17590,17590,17590,8
20230901,105700,797548320,17590,17590,17590,17590,1
20230901,105600,797530730,17580,17580,17580,17580,333
20230901,105500,791676590,17570,17570,17570,17570,1
20230901,105400,791659020,17580,17600,17600,17580,142
20230901,105300,789161380,17600,17600,17600,17600,14
20230901,105200,788914980,17600,17590,17600,17590,191
20230901,105100,785555190,17590,17590,17600,17580,257
20230901,105000,781034190,17570,17580,17590,17560,446
20230901,104900,773198690,17570,17580,17590,17570,456
20230901,104800,765183670,17550,17550,17550,17550,0
20230901,104700,765183670,17550,17560,17560,17550,45
20230901,104600,764393910,17550,17560,17560,17550,174
20230901,104500,761339250,17570,17590,17590,17570,64
20230901,104400,760214190,17590,17580,17600,17580,297
20230901,104300,754990950,17600,17600,17600,17600,47
20230901,104200,754163750,17590,17590,17590,17590,164
20230901,104100,751278990,17610,17610,17610,17610,8
20230901,104000,751138110,17590,17580,17590,17570,196
20230901,103900,747692440,17590,17590,17590,17570,424
20230901,103800,740238200,17570,17590,17590,17560,624
20230901,103700,729275730,17590,17650,17650,17590,540
20230901,103600,719759930,17640,17640,17640,17630,205
20230901,103500,716145760,17640,17640,17640,17640,546
20230901,103400,706514320,17610,17670,17670,17610,243
20230901,103300,702228250,17680,17670,17680,17670,498
20230901,103200,693423620,17670,17710,17710,17660,618
20230901,103100,682501990,17700,17610,17700,17600,3903
20230901,103000,613607450,17600,17570,17600,17570,557
20230901,102900,603807630,17550,17540,17550,17530,626
20230901,102800,592830330,17550,17550,17550,17540,539
20230901,102700,583373850,17550,17560,17560,17550,174
20230901,102600,580318540,17570,17590,17590,17570,112
20230901,102500,578349340,17600,17600,17600,17600,152
20230901,102400,575674140,17600,17560,17600,17560,992
20230901,102300,558244600,17550,17550,17550,17550,0
20230901,102200,558244600,17550,17550,17550,17550,35
20230901,102100,557630350,17570,17530,17570,17530,470
20230901,102000,549389810,17530,17530,17530,17530,73
20230901,101900,548110120,17530,17570,17570,17530,228
20230901,101800,544110550,17570,17570,17570,17570,5
20230901,101700,544022700,17570,17560,17570,17550,292
20230901,101600,538896170,17570,17550,17570,17550,259
20230901,101500,534349410,17540,17540,17540,17540,0
20230901,101400,534349410,17540,17570,17570,17540,37
20230901,101300,533700400,17540,17560,17560,17540,232
20230901,101200,529628400,17550,17550,17550,17550,89
20230901,101100,528066450,17550,17550,17550,17550,150
20230901,101000,525433950,17540,17550,17550,17540,136
20230901,100900,523048150,17540,17520,17540,17520,673
20230901,100800,511247630,17510,17510,17510,17510,0
20230901,100700,511247630,17510,17560,17560,17510,1185
20230901,100600,490462930,17570,17570,17570,17570,0
20230901,100500,490462930,17570,17570,17570,17570,12
20230901,100400,490252090,17580,17580,17580,17580,21
20230901,100300,489882910,17580,17580,17580,17580,75
20230901,100200,488564410,17580,17580,17580,17580,0
20230901,100100,488564410,17580,17600,17600,17580,281
20230901,100000,483622480,17600,17580,17600,17580,517
20230901,095900,474528380,17580,17560,17580,17560,622
20230901,095800,463601320,17570,17590,17590,17570,183
20230901,095700,460383630,17600,17610,17610,17590,1482
20230901,095600,434311420,17600,17610,17610,17600,96
20230901,095500,432621760,17600,17600,17600,17600,0
20230901,095400,432621760,17600,17640,17640,17590,665
20230901,095300,420917190,17640,17600,17660,17600,1668
20230901,095200,391494450,17600,17600,17600,17600,0
20230901,095100,391494450,17600,17590,17600,17580,1716
20230901,095000,361323610,17620,17590,17620,17580,272
20230901,094900,356538270,17550,17580,17580,17550,121
20230901,094800,354411520,17590,17570,17590,17570,183
20230901,094700,351192930,17570,17560,17570,17560,475
20230901,094600,342848280,17530,17560,17560,17530,467
20230901,094500,334658190,17560,17550,17560,17550,333
20230901,094400,328813330,17550,17560,17570,17550,464
20230901,094300,320665690,17570,17560,17570,17560,121
20230901,094200,318540900,17560,17580,17580,17560,61
20230901,094100,317469390,17580,17590,17610,17560,1055
20230901,094000,298907130,17590,17550,17590,17540,687
20230901,093900,286855000,17540,17590,17590,17540,674
20230901,093800,275024240,17590,17590,17590,17590,1
20230901,093700,275006650,17570,17540,17570,17540,193
20230901,093600,271619720,17540,17570,17570,17540,57
20230901,093500,270619610,17550,17530,17550,17520,640
20230901,093400,259397540,17530,17580,17590,17530,487
20230901,093300,250849050,17580,17640,17640,17580,586
20230901,093200,240533510,17650,17640,17650,17640,10
20230901,093100,240357020,17630,17620,17630,17620,158
20230901,093000,237571670,17640,17620,17640,17620,145
20230901,092900,235015550,17620,17640,17640,17610,247
20230901,092800,230659820,17620,17630,17630,17620,376
20230901,092700,224031040,17630,17600,17630,17600,101
20230901,092600,222250910,17580,17600,17600,17580,334
20230901,092500,216376410,17630,17650,17650,17630,433
20230901,092400,208734700,17650,17670,17670,17650,175
20230901,092300,205643710,17660,17660,17680,17660,232
20230901,092200,201543840,17660,17650,17670,17650,360
20230901,092100,195184910,17650,17630,17650,17600,386
20230901,092000,188381120,17640,17640,17700,17640,1570
20230901,091900,160632010,17630,17500,17630,17500,2420
20230901,091800,118139210,17500,17440,17530,17440,1006
20230901,091700,100532200,17470,17420,17470,17420,1099
20230901,091600,81336800,17410,17410,17410,17410,0
20230901,091500,81336800,17410,17410,17410,17410,0
20230901,091400,81336800,17410,17410,17410,17410,50
20230901,091300,80466300,17410,17410,17410,17410,2
20230901,091200,80431480,17510,17500,17510,17500,74
20230901,091100,79136040,17490,17380,17490,17380,448
20230901,091000,71309280,17370,17370,17370,17300,1371
20230901,090900,47546530,17370,17400,17400,17370,304
20230901,090800,42257890,17360,17380,17380,17360,319
20230901,090700,36716880,17370,17400,17410,17370,302
20230901,090600,31461170,17400,17410,17440,17400,260
20230901,090500,26935040,17410,17470,17510,17410,62
20230901,090400,25852350,17510,17510,17510,17510,10
20230901,090300,25677250,17520,17410,17540,17410,67
20230901,090200,24502870,17410,17510,17550,17410,519
20230901,090100,15422260,17550,17410,17550,17390,276
20230901,090000,10604300,17410,17420,17420,17360,583