stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230901,201400,4856070780,17900,17900,17900,17900,10331
20230901,201300,4856070780,17900,17900,17900,17900,0
20230901,201200,4856070780,17900,17900,17900,17900,0
20230901,201100,4856070780,17900,17900,17900,17900,0
20230901,201000,4856070780,17900,17900,17900,17900,0
20230901,200900,4856070780,17900,17900,17900,17900,0
20230901,200800,4856070780,17900,17900,17900,17900,0
20230901,200700,4856070780,17900,17900,17900,17900,0
20230901,200600,4856070780,17900,17900,17900,17900,0
20230901,200500,4856070780,17900,17900,17900,17900,0
20230901,200400,4856070780,17900,17900,17900,17900,0
20230901,200300,4856070780,17900,17900,17900,17900,0
20230901,200200,4856070780,17900,17900,17900,17900,0
20230901,200100,4856070780,17900,17900,17900,17900,0
20230901,200000,4856070780,17900,17900,17900,17900,0
20230901,195900,4856070780,17900,17900,17900,17900,0
20230901,195800,4856070780,17900,17900,17900,17900,0
20230901,195700,4856070780,17900,17900,17900,17900,0
20230901,195600,4856070780,17900,17900,17900,17900,0
20230901,195500,4856070780,17900,17900,17900,17900,0
20230901,195400,4856070780,17900,17900,17900,17900,0
20230901,195300,4856070780,17900,17900,17900,17900,0
20230901,195200,4856070780,17900,17900,17900,17900,0
20230901,195100,4856070780,17900,17900,17900,17900,0
20230901,195000,4856070780,17900,17900,17900,17900,0
20230901,194900,4856070780,17900,17900,17900,17900,0
20230901,194800,4856070780,17900,17900,17900,17900,0
20230901,194700,4856070780,17900,17900,17900,17900,0
20230901,194600,4856070780,17900,17900,17900,17900,0
20230901,194500,4856070780,17900,17900,17900,17900,0
20230901,194400,4856070780,17900,17900,17900,17900,10331
20230901,194300,4856070780,17900,17900,17900,17900,0
20230901,194200,4856070780,17900,17900,17900,17900,0
20230901,194100,4856070780,17900,17900,17900,17900,0
20230901,194000,4856070780,17900,17900,17900,17900,0
20230901,193900,4856070780,17900,17900,17900,17900,0
20230901,193800,4856070780,17900,17900,17900,17900,0
20230901,193700,4856070780,17900,17900,17900,17900,0
20230901,193600,4856070780,17900,17900,17900,17900,0
20230901,193500,4856070780,17900,17900,17900,17900,0
20230901,193400,4856070780,17900,17900,17900,17900,0
20230901,193300,4856070780,17900,17900,17900,17900,0
20230901,193200,4856070780,17900,17900,17900,17900,0
20230901,193100,4856070780,17900,17900,17900,17900,0
20230901,193000,4856070780,17900,17900,17900,17900,0
20230901,192900,4856070780,17900,17900,17900,17900,0
20230901,192800,4856070780,17900,17900,17900,17900,0
20230901,192700,4856070780,17900,17900,17900,17900,0
20230901,192600,4856070780,17900,17900,17900,17900,0
20230901,192500,4856070780,17900,17900,17900,17900,0
20230901,192400,4856070780,17900,17900,17900,17900,0
20230901,192300,4856070780,17900,17900,17900,17900,0
20230901,192200,4856070780,17900,17900,17900,17900,0
20230901,192100,4856070780,17900,17900,17900,17900,0
20230901,192000,4856070780,17900,17900,17900,17900,0
20230901,191900,4856070780,17900,17900,17900,17900,0
20230901,191800,4856070780,17900,17900,17900,17900,0
20230901,191700,4856070780,17900,17900,17900,17900,0
20230901,191600,4856070780,17900,17900,17900,17900,0
20230901,191500,4856070780,17900,17900,17900,17900,0
20230901,191400,4856070780,17900,17900,17900,17900,10331
20230901,191300,4856070780,17900,17900,17900,17900,0
20230901,191200,4856070780,17900,17900,17900,17900,0
20230901,191100,4856070780,17900,17900,17900,17900,0
20230901,191000,4856070780,17900,17900,17900,17900,0
20230901,190900,4856070780,17900,17900,17900,17900,0
20230901,190800,4856070780,17900,17900,17900,17900,0
20230901,190700,4856070780,17900,17900,17900,17900,0
20230901,190600,4856070780,17900,17900,17900,17900,0
20230901,190500,4856070780,17900,17900,17900,17900,0
20230901,190400,4856070780,17900,17900,17900,17900,0
20230901,190300,4856070780,17900,17900,17900,17900,0
20230901,190200,4856070780,17900,17900,17900,17900,0
20230901,190100,4856070780,17900,17900,17900,17900,0
20230901,190000,4856070780,17900,17900,17900,17900,0
20230901,185900,4856070780,17900,17900,17900,17900,0
20230901,185800,4856070780,17900,17900,17900,17900,0
20230901,185700,4856070780,17900,17900,17900,17900,0
20230901,185600,4856070780,17900,17900,17900,17900,0
20230901,185500,4856070780,17900,17900,17900,17900,0
20230901,185400,4856070780,17900,17900,17900,17900,0
20230901,185300,4856070780,17900,17900,17900,17900,0
20230901,185200,4856070780,17900,17900,17900,17900,0
20230901,185100,4856070780,17900,17900,17900,17900,0
20230901,185000,4856070780,17900,17900,17900,17900,0
20230901,184900,4856070780,17900,17900,17900,17900,0
20230901,184800,4856070780,17900,17900,17900,17900,0
20230901,184700,4856070780,17900,17900,17900,17900,0
20230901,184600,4856070780,17900,17900,17900,17900,0
20230901,184500,4856070780,17900,17900,17900,17900,0
20230901,184400,4856070780,17900,17900,17900,17900,10331
20230901,184300,4856070780,17900,17900,17900,17900,0
20230901,184200,4856070780,17900,17900,17900,17900,0
20230901,184100,4856070780,17900,17900,17900,17900,0
20230901,184000,4856070780,17900,17900,17900,17900,0
20230901,183900,4856070780,17900,17900,17900,17900,0
20230901,183800,4856070780,17900,17900,17900,17900,0
20230901,183700,4856070780,17900,17900,17900,17900,0
20230901,183600,4856070780,17900,17900,17900,17900,0
20230901,183500,4856070780,17900,17900,17900,17900,0
20230901,183400,4856070780,17900,17900,17900,17900,0
20230901,183300,4856070780,17900,17900,17900,17900,0
20230901,183200,4856070780,17900,17900,17900,17900,0
20230901,183100,4856070780,17900,17900,17900,17900,0
20230901,183000,4856070780,17900,17900,17900,17900,0
20230901,182900,4856070780,17900,17900,17900,17900,0
20230901,182800,4856070780,17900,17900,17900,17900,0
20230901,182700,4856070780,17900,17900,17900,17900,0
20230901,182600,4856070780,17900,17900,17900,17900,0
20230901,182500,4856070780,17900,17900,17900,17900,0
20230901,182400,4856070780,17900,17900,17900,17900,0
20230901,182300,4856070780,17900,17900,17900,17900,0
20230901,182200,4856070780,17900,17900,17900,17900,0
20230901,182100,4856070780,17900,17900,17900,17900,0
20230901,182000,4856070780,17900,17900,17900,17900,0
20230901,181900,4856070780,17900,17900,17900,17900,0
20230901,181800,4856070780,17900,17900,17900,17900,0
20230901,181700,4856070780,17900,17900,17900,17900,0
20230901,181600,4856070780,17900,17900,17900,17900,0
20230901,181500,4856070780,17900,17900,17900,17900,0
20230901,181400,4856070780,17900,17900,17900,17900,10331
20230901,181300,4856070780,17900,17900,17900,17900,0
20230901,181200,4856070780,17900,17900,17900,17900,0
20230901,181100,4856070780,17900,17900,17900,17900,0
20230901,181000,4856070780,17900,17900,17900,17900,0
20230901,180900,4856070780,17900,17900,17900,17900,0
20230901,180800,4856070780,17900,17900,17900,17900,0
20230901,180700,4856070780,17900,17900,17900,17900,0
20230901,180600,4856070780,17900,17900,17900,17900,0
20230901,180500,4856070780,17900,17900,17900,17900,0
20230901,180400,4856070780,17900,17900,17900,17900,0
20230901,180300,4856070780,17900,17900,17900,17900,0
20230901,180200,4856070780,17900,17900,17900,17900,0
20230901,180100,4856070780,17900,17900,17900,17900,0
20230901,180000,4856070780,17900,17900,17900,17900,0
20230901,175900,4856070780,17900,17900,17900,17900,0
20230901,175800,4856070780,17900,17900,17900,17900,0
20230901,175700,4856070780,17900,17900,17900,17900,0
20230901,175600,4856070780,17900,17900,17900,17900,0
20230901,175500,4856070780,17900,17900,17900,17900,0
20230901,175400,4856070780,17900,17900,17900,17900,0
20230901,175300,4856070780,17900,17900,17900,17900,0
20230901,175200,4856070780,17900,17900,17900,17900,0
20230901,175100,4856070780,17900,17900,17900,17900,0
20230901,175000,4856070780,17900,17900,17900,17900,0
20230901,174900,4856070780,17900,17900,17900,17900,0
20230901,174800,4856070780,17900,17900,17900,17900,0
20230901,174700,4856070780,17900,17900,17900,17900,0
20230901,174600,4856070780,17900,17900,17900,17900,0
20230901,174500,4856070780,17900,17900,17900,17900,0
20230901,174400,4856070780,17900,17900,17900,17900,10331
20230901,174300,4856070780,17900,17900,17900,17900,0
20230901,174200,4856070780,17900,17900,17900,17900,0
20230901,174100,4856070780,17900,17900,17900,17900,0
20230901,174000,4856070780,17900,17900,17900,17900,0
20230901,173900,4856070780,17900,17900,17900,17900,0
20230901,173800,4856070780,17900,17900,17900,17900,0
20230901,173700,4856070780,17900,17900,17900,17900,0
20230901,173600,4856070780,17900,17900,17900,17900,0
20230901,173500,4856070780,17900,17900,17900,17900,0
20230901,173400,4856070780,17900,17900,17900,17900,0
20230901,173300,4856070780,17900,17900,17900,17900,0
20230901,173200,4856070780,17900,17900,17900,17900,0
20230901,173100,4856070780,17900,17900,17900,17900,0
20230901,173000,4856070780,17900,17900,17900,17900,0
20230901,172900,4856070780,17900,17900,17900,17900,0
20230901,172800,4856070780,17900,17900,17900,17900,0
20230901,172700,4856070780,17900,17900,17900,17900,0
20230901,172600,4856070780,17900,17900,17900,17900,0
20230901,172500,4856070780,17900,17900,17900,17900,0
20230901,172400,4856070780,17900,17900,17900,17900,0
20230901,172300,4856070780,17900,17900,17900,17900,0
20230901,172200,4856070780,17900,17900,17900,17900,0
20230901,172100,4856070780,17900,17900,17900,17900,0
20230901,172000,4856070780,17900,17900,17900,17900,0
20230901,171900,4856070780,17900,17900,17900,17900,0
20230901,171800,4856070780,17900,17900,17900,17900,0
20230901,171700,4856070780,17900,17900,17900,17900,0
20230901,171600,4856070780,17900,17900,17900,17900,0
20230901,171500,4856070780,17900,17900,17900,17900,0
20230901,171400,4856070780,17900,17900,17900,17900,10331
20230901,171300,4856070780,17900,17900,17900,17900,0
20230901,171200,4856070780,17900,17900,17900,17900,0
20230901,171100,4856070780,17900,17900,17900,17900,0
20230901,171000,4856070780,17900,17900,17900,17900,0
20230901,170900,4856070780,17900,17900,17900,17900,0
20230901,170800,4856070780,17900,17900,17900,17900,0
20230901,170700,4856070780,17900,17900,17900,17900,0
20230901,170600,4856070780,17900,17900,17900,17900,0
20230901,170500,4856070780,17900,17900,17900,17900,0
20230901,170400,4856070780,17900,17900,17900,17900,0
20230901,170300,4856070780,17900,17900,17900,17900,0
20230901,170200,4856070780,17900,17900,17900,17900,0
20230901,170100,4856070780,17900,17900,17900,17900,0
20230901,170000,4856070780,17900,17900,17900,17900,0
20230901,165900,4856070780,17900,17900,17900,17900,0
20230901,165800,4856070780,17900,17900,17900,17900,0
20230901,165700,4856070780,17900,17900,17900,17900,0
20230901,165600,4856070780,17900,17900,17900,17900,0
20230901,165500,4856070780,17900,17900,17900,17900,0
20230901,165400,4856070780,17900,17900,17900,17900,0
20230901,165300,4856070780,17900,17900,17900,17900,0
20230901,165200,4856070780,17900,17900,17900,17900,0
20230901,165100,4856070780,17900,17900,17900,17900,0
20230901,165000,4856070780,17900,17900,17900,17900,0
20230901,164900,4856070780,17900,17900,17900,17900,0
20230901,164800,4856070780,17900,17900,17900,17900,0
20230901,164700,4856070780,17900,17900,17900,17900,0
20230901,164600,4856070780,17900,17900,17900,17900,0
20230901,164500,4856070780,17900,17900,17900,17900,0
20230901,164400,4856070780,17900,17900,17900,17900,10331
20230901,164300,4856070780,17900,17900,17900,17900,0
20230901,164200,4856070780,17900,17900,17900,17900,0
20230901,164100,4856070780,17900,17900,17900,17900,0
20230901,164000,4856070780,17900,17900,17900,17900,0
20230901,163900,4856070780,17900,17900,17900,17900,0
20230901,163800,4856070780,17900,17900,17900,17900,0
20230901,163700,4856070780,17900,17900,17900,17900,0
20230901,163600,4856070780,17900,17900,17900,17900,0
20230901,163500,4856070780,17900,17900,17900,17900,0
20230901,163400,4856070780,17900,17900,17900,17900,0
20230901,163300,4856070780,17900,17900,17900,17900,0
20230901,163200,4856070780,17900,17900,17900,17900,0
20230901,163100,4856070780,17900,17900,17900,17900,0
20230901,163000,4856070780,17900,17900,17900,17900,0
20230901,162900,4856070780,17900,17900,17900,17900,0
20230901,162800,4856070780,17900,17900,17900,17900,0
20230901,162700,4856070780,17900,17900,17900,17900,0
20230901,162600,4856070780,17900,17900,17900,17900,0
20230901,162500,4856070780,17900,17900,17900,17900,0
20230901,162400,4856070780,17900,17900,17900,17900,0
20230901,162300,4856070780,17900,17900,17900,17900,0
20230901,162200,4856070780,17900,17900,17900,17900,0
20230901,162100,4856070780,17900,17900,17900,17900,0
20230901,162000,4856070780,17900,17900,17900,17900,0
20230901,161900,4856070780,17900,17900,17900,17900,0
20230901,161800,4856070780,17900,17900,17900,17900,0
20230901,161700,4856070780,17900,17900,17900,17900,0
20230901,161600,4856070780,17900,17900,17900,17900,0
20230901,161500,4856070780,17900,17900,17900,17900,0
20230901,161400,4856070780,17900,17900,17900,17900,10331
20230901,161300,4856070780,17900,17900,17900,17900,0
20230901,161200,4856070780,17900,17900,17900,17900,0
20230901,161100,4856070780,17900,17900,17900,17900,0
20230901,161000,4856070780,17900,17900,17900,17900,0
20230901,160900,4856070780,17900,17900,17900,17900,0
20230901,160800,4856070780,17900,17900,17900,17900,0
20230901,160700,4856070780,17900,17900,17900,17900,0
20230901,160600,4856070780,17900,17900,17900,17900,0
20230901,160500,4856070780,17900,17900,17900,17900,0
20230901,160400,4856070780,17900,17900,17900,17900,0
20230901,160300,4856070780,17900,17900,17900,17900,0
20230901,160200,4856070780,17900,17900,17900,17900,0
20230901,160100,4856070780,17900,17900,17900,17900,0
20230901,160000,4856070780,17900,17900,17900,17900,0
20230901,155900,4856070780,17900,17900,17900,17900,0
20230901,155800,4856070780,17900,17900,17900,17900,0
20230901,155700,4856070780,17900,17900,17900,17900,0
20230901,155600,4856070780,17900,17900,17900,17900,0
20230901,155500,4856070780,17900,17900,17900,17900,0
20230901,155400,4856070780,17900,17900,17900,17900,0
20230901,155300,4856070780,17900,17900,17900,17900,0
20230901,155200,4856070780,17900,17900,17900,17900,0
20230901,155100,4856070780,17900,17900,17900,17900,0
20230901,155000,4856070780,17900,17900,17900,17900,0
20230901,154900,4856070780,17900,17900,17900,17900,0
20230901,154800,4856070780,17900,17900,17900,17900,0
20230901,154700,4856070780,17900,17900,17900,17900,0
20230901,154600,4856070780,17900,17900,17900,17900,0
20230901,154500,4856070780,17900,17900,17900,17900,0
20230901,154400,4856070780,17900,17900,17900,17900,10331
20230901,154300,4856070780,17900,17900,17900,17900,0
20230901,154200,4856070780,17900,17900,17900,17900,0
20230901,154100,4856070780,17900,17900,17900,17900,0
20230901,154000,4856070780,17900,17900,17900,17900,0
20230901,153900,4856070780,17900,17900,17900,17900,0
20230901,153800,4856070780,17900,17900,17900,17900,0
20230901,153700,4856070780,17900,17900,17900,17900,0
20230901,153600,4856070780,17900,17900,17900,17900,0
20230901,153500,4856070780,17900,17900,17900,17900,0
20230901,153400,4856070780,17900,17900,17900,17900,0
20230901,153300,4856070780,17900,17900,17900,17900,0
20230901,153200,4856070780,17900,17900,17900,17900,0
20230901,153100,4856070780,17900,17900,17900,17900,0
20230901,153000,4856070780,17900,17900,17900,17900,10331
20230901,152900,4671145880,17980,17980,17980,17980,0
20230901,152800,4671145880,17980,17980,17980,17980,0
20230901,152700,4671145880,17980,17980,17980,17980,0
20230901,152600,4671145880,17980,17980,17980,17980,0
20230901,152500,4671145880,17980,17980,17980,17980,0
20230901,152400,4671145880,17980,17980,17980,17980,0
20230901,152300,4671145880,17980,17980,17980,17980,0
20230901,152200,4671145880,17980,17980,17980,17980,0
20230901,152100,4671145880,17980,17980,17980,17980,0
20230901,152000,4671145880,17980,17980,17980,17980,0
20230901,151900,4671145880,17980,17980,17990,17980,384
20230901,151800,4664241510,17970,18000,18000,17970,763
20230901,151700,4650515620,18000,18000,18000,17970,578
20230901,151600,4640122030,18010,17990,18010,17970,1696
20230901,151500,4609609870,18000,18010,18010,18000,3768
20230901,151400,4541783750,18010,18020,18060,18010,454
20230901,151300,4533606980,18080,18020,18080,18010,163
20230901,151200,4530671020,18010,18030,18080,18010,289
20230901,151100,4525458870,18030,18030,18030,18000,127
20230901,151000,4523170860,18030,18000,18030,18000,1597
20230901,150900,4494419820,18000,18030,18030,18000,4078
20230901,150800,4421004440,18030,18030,18030,18030,17
20230901,150700,4420697930,18030,18030,18030,18030,158
20230901,150600,4417849190,18000,18010,18010,18000,340
20230901,150500,4411728560,18010,18010,18010,18000,3296
20230901,150400,4352395630,18030,18030,18030,18030,41
20230901,150300,4351656400,18010,18010,18040,18010,447
20230901,150200,4343605900,18010,18030,18040,18010,2576
20230901,150100,4297198680,18030,18030,18030,18030,7
20230901,150000,4297072470,18030,18070,18070,18020,2547
20230901,145900,4251131410,18050,18070,18070,18050,2725
20230901,145800,4201939840,18070,18070,18070,18070,69
20230901,145700,4200693010,18070,18070,18070,18070,217
20230901,145600,4196771820,18060,18070,18070,18060,1150
20230901,145500,4175995250,18070,18070,18070,18070,283
20230901,145400,4170881440,18080,18080,18080,18080,141
20230901,145300,4168332160,18090,18110,18110,18070,368
20230901,145200,4161676980,18110,18120,18130,18110,461
20230901,145100,4153323250,18080,18080,18080,18080,6
20230901,145000,4153214770,18070,18150,18150,18070,3471
20230901,144900,4090372660,18150,18170,18190,18150,319
20230901,144800,4084577370,18160,18180,18180,18160,55
20230901,144700,4083578440,18290,18190,18290,18170,205
20230901,144600,4079853370,18200,18230,18330,18160,168
20230901,144500,4076786760,18260,18260,18260,18260,2
20230901,144400,4076750240,18310,18300,18310,18300,20
20230901,144300,4076384200,18130,18150,18350,18110,397
20230901,144200,4069175160,18110,18110,18110,18110,50
20230901,144100,4068269660,18110,18110,18110,18110,0
20230901,144000,4068269660,18110,18160,18160,18100,685
20230901,143900,4055846360,18160,18150,18170,18100,141
20230901,143800,4053286810,18090,18150,18150,18090,205
20230901,143700,4049576930,18140,18150,18150,18100,2761
20230901,143600,3999600130,18110,18130,18130,18100,103
20230901,143500,3997734480,18110,18110,18110,18110,154
20230901,143400,3994945540,18110,18110,18110,18110,203
20230901,143300,3991269210,18100,18120,18120,18100,300
20230901,143200,3985835220,18110,18110,18110,18110,0
20230901,143100,3985835220,18110,18140,18140,18110,226
20230901,143000,3981739210,18140,18140,18140,18140,0
20230901,142900,3981739210,18140,18140,18140,18140,5
20230901,142800,3981648510,18140,18130,18140,18130,190
20230901,142700,3978203780,18130,18130,18130,18130,218
20230901,142600,3974251440,18120,18120,18120,18120,221
20230901,142500,3970246920,18120,18150,18150,18120,454
20230901,142400,3962010340,18150,18160,18160,18150,226
20230901,142300,3957908040,18160,18160,18160,18160,30
20230901,142200,3957363240,18160,18150,18160,18150,422
20230901,142100,3949703240,18150,18170,18170,18150,431
20230901,142000,3941875890,18170,18170,18170,18170,30
20230901,141900,3941330790,18170,18170,18170,18170,44
20230901,141800,3940531310,18170,18170,18170,18160,572
20230901,141700,3930141170,18180,18180,18180,18170,90
20230901,141600,3928505530,18180,18180,18180,18180,72
20230901,141500,3927196570,18180,18210,18210,18180,254
20230901,141400,3922574710,18210,18220,18220,18210,148
20230901,141300,3919879620,18220,18230,18230,18220,22
20230901,141200,3919478760,18330,18190,18330,18190,109
20230901,141100,3917488770,18190,18200,18210,18190,217
20230901,141000,3913540270,18200,18200,18200,18200,5
20230901,140900,3913449270,18200,18200,18200,18200,20
20230901,140800,3913085270,18200,18270,18280,18200,1235
20230901,140700,3890532320,18270,18210,18270,18200,276
20230901,140600,3885506040,18210,18210,18210,18210,4
20230901,140500,3885433200,18210,18220,18240,18200,460
20230901,140400,3877054540,18210,18230,18230,18210,80
20230901,140300,3875597510,18240,18240,18250,18240,115
20230901,140200,3873498800,18250,18250,18250,18240,256
20230901,140100,3868827840,18280,18300,18300,18240,402
20230901,140000,3861484100,18300,18320,18320,18300,167
20230901,135900,3858425840,18320,18330,18330,18320,405
20230901,135800,3851002700,18330,18330,18340,18330,22
20230901,135700,3850599400,18320,18330,18350,18320,118
20230901,135600,3848435990,18320,18240,18320,18240,11
20230901,135500,3848234680,18240,18300,18300,18230,374
20230901,135400,3841399560,18290,18230,18290,18230,508
20230901,135300,3832128220,18210,18210,18210,18210,0
20230901,135200,3832128220,18210,18220,18220,18200,199
20230901,135100,3828504150,18220,18210,18220,18210,119
20230901,135000,3826336970,18210,18200,18210,18200,86
20230901,134900,3824771500,18200,18200,18200,18190,205
20230901,134800,3821041520,18200,18200,18210,18200,23
20230901,134700,3820622820,18200,18210,18210,18200,2012
20230901,134600,3784002880,18210,18250,18250,18200,197
20230901,134500,3780414860,18250,18250,18250,18250,14
20230901,134400,3780159360,18250,18210,18250,18210,119
20230901,134300,3777988980,18210,18200,18210,18200,204
20230901,134200,3774276080,18200,18200,18200,18190,161
20230901,134100,3771347210,18190,18170,18190,18170,6
20230901,134000,3771238110,18170,18170,18170,18170,31
20230901,133900,3770674840,18160,18180,18210,18160,819
20230901,133800,3755775950,18170,18170,18170,18170,7
20230901,133700,3755648760,18160,18150,18160,18150,242
20230901,133600,3751256330,18150,18120,18150,18120,316
20230901,133500,3745527160,18120,18120,18120,18120,401
20230901,133400,3738261040,18120,18090,18120,18090,276
20230901,133300,3733261750,18080,18060,18080,18060,534
20230901,133200,3723613380,18060,18060,18060,18060,4
20230901,133100,3723541140,18060,18060,18060,18060,203
20230901,133000,3719874960,18060,18060,18060,18060,208
20230901,132900,3716118480,18070,18070,18080,18070,65
20230901,132800,3714943310,18070,18070,18070,18070,74
20230901,132700,3713606130,18050,18070,18070,18050,352
20230901,132600,3707249290,18070,18090,18090,18070,8
20230901,132500,3707104590,18090,18090,18090,18090,100
20230901,132400,3705295590,18050,18050,18050,18050,0
20230901,132300,3705295590,18050,18060,18070,18050,201
20230901,132200,3701666370,18060,18060,18060,18060,45
20230901,132100,3700853670,18060,18060,18060,18060,38
20230901,132000,3700167390,18050,18070,18070,18050,1141
20230901,131900,3679561280,18100,18100,18100,18100,1
20230901,131800,3679543180,18100,18100,18100,18100,82
20230901,131700,3678058980,18100,18070,18100,18070,514
20230901,131600,3668759960,18070,18070,18070,18070,1061
20230901,131500,3649587690,18070,18070,18070,18070,124
20230901,131400,3647347010,18070,18070,18070,18070,662
20230901,131300,3635384670,18080,18100,18110,18080,3133
20230901,131200,3578720230,18100,18130,18130,18100,2656
20230901,131100,3530632270,18150,18140,18150,18120,415
20230901,131000,3523108570,18160,18130,18160,18130,726
20230901,130900,3509933860,18140,18150,18150,18140,568
20230901,130800,3499625240,18150,18140,18150,18140,43
20230901,130700,3498844950,18130,18150,18150,18120,262
20230901,130600,3494093300,18140,18120,18140,18120,116
20230901,130500,3491990660,18120,18130,18130,18120,59
20230901,130400,3490921560,18110,18120,18120,18110,195
20230901,130300,3487388500,18110,18110,18110,18110,0
20230901,130200,3487388500,18110,18120,18120,18110,25
20230901,130100,3486935740,18120,18150,18150,18110,961
20230901,130000,3469519780,18150,18140,18150,18140,249
20230901,125900,3465002520,18130,18130,18130,18130,400
20230901,125800,3457750520,18130,18140,18140,18130,217
20230901,125700,3453816290,18140,18180,18180,18140,57
20230901,125600,3452781250,18190,18130,18190,18130,371
20230901,125500,3446044770,18130,18150,18150,18130,1057
20230901,125400,3426869900,18150,18150,18150,18150,1
20230901,125300,3426851750,18180,18180,18180,18180,3
20230901,125200,3426797210,18190,18190,18190,18190,1
20230901,125100,3426779020,18140,18190,18190,18140,197
20230901,125000,3423203850,18190,18190,18190,18190,2
20230901,124900,3423167470,18180,18140,18180,18140,37
20230901,124800,3422495370,18140,18150,18150,18130,389
20230901,124700,3415437560,18140,18140,18140,18140,0
20230901,124600,3415437560,18140,18140,18140,18140,0
20230901,124500,3415437560,18140,18150,18150,18140,194
20230901,124400,3411916920,18180,18180,18180,18180,0
20230901,124300,3411916920,18180,18180,18180,18180,70
20230901,124200,3410644320,18150,18150,18150,18150,194
20230901,124100,3407123220,18190,18190,18190,18190,0
20230901,124000,3407123220,18190,18140,18190,18140,2
20230901,123900,3407086890,18120,18150,18150,18120,2188
20230901,123800,3367425160,18150,18150,18150,18150,0
20230901,123700,3367425160,18150,18160,18160,18150,44
20230901,123600,3366626460,18150,18150,18150,18150,0
20230901,123500,3366626460,18150,18190,18190,18150,197
20230901,123400,3363049690,18190,18190,18190,18190,0
20230901,123300,3363049690,18190,18190,18190,18190,0
20230901,123200,3363049690,18190,18160,18190,18160,195
20230901,123100,3359508460,18160,18160,18160,18160,6
20230901,123000,3359399500,18140,18150,18150,18130,531
20230901,122900,3349768750,18150,18170,18170,18150,194
20230901,122800,3346247120,18180,18180,18180,18180,6
20230901,122700,3346138040,18160,18130,18160,18130,319
20230901,122600,3340351230,18130,18130,18130,18130,194
20230901,122500,3336834010,18130,18130,18130,18130,76
20230901,122400,3335456130,18130,18140,18140,18130,33
20230901,122300,3334857590,18140,18150,18150,18140,481
20230901,122200,3326131710,18160,18160,18160,18160,1
20230901,122100,3326113550,18160,18160,18160,18160,0
20230901,122000,3326113550,18160,18160,18160,18160,6
20230901,121900,3326004590,18140,18170,18170,18140,195
20230901,121800,3322466090,18170,18140,18170,18140,22
20230901,121700,3322066950,18150,18150,18150,18150,52
20230901,121600,3321123150,18140,18150,18150,18140,196
20230901,121500,3317567690,18150,18150,18150,18150,201
20230901,121400,3313919540,18150,18150,18150,18150,0
20230901,121300,3313919540,18150,18170,18170,18150,194
20230901,121200,3310396030,18180,18180,18180,18180,0
20230901,121100,3310396030,18180,18180,18180,18170,264
20230901,121000,3305596610,18150,18170,18170,18150,193
20230901,120900,3302093560,18150,18150,18150,18150,2
20230901,120800,3302057260,18160,18160,18160,18160,20
20230901,120700,3301694060,18160,18160,18170,18150,221
20230901,120600,3297682160,18170,18160,18170,18160,416
20230901,120500,3290125300,18160,18150,18160,18150,18
20230901,120400,3289798590,18160,18150,18160,18150,29
20230901,120300,3289272090,18150,18150,18150,18150,215
20230901,120200,3285369840,18160,18150,18160,18150,17
20230901,120100,3285061270,18170,18140,18170,18140,15
20230901,120000,3284789020,18140,18150,18160,18140,270
20230901,115900,3279890850,18140,18140,18140,18140,0
20230901,115800,3279890850,18140,18140,18140,18140,0
20230901,115700,3279890850,18140,18140,18250,18140,1151
20230901,115600,3258983680,18140,18150,18150,18140,408
20230901,115500,3251578620,18150,18150,18150,18150,13
20230901,115400,3251342670,18150,18160,18160,18150,209
20230901,115300,3247549120,18150,18140,18160,18140,151
20230901,115200,3244808390,18150,18150,18150,18150,22
20230901,115100,3244409090,18140,18150,18150,18140,206
20230901,115000,3240670400,18150,18150,18150,18150,144
20230901,114900,3238056800,18150,18150,18150,18150,7
20230901,114800,3237929750,18150,18150,18150,18150,5
20230901,114700,3237839000,18150,18170,18170,18150,197
20230901,114600,3234261100,18170,18170,18170,18170,250
20230901,114500,3229718600,18170,18160,18170,18160,43
20230901,114400,3228937500,18160,18160,18170,18160,225
20230901,114300,3224851070,18150,18150,18150,18140,371
20230901,114200,3218117490,18170,18150,18170,18150,125
20230901,114100,3215848720,18150,18160,18160,18150,236
20230901,114000,3211564860,18150,18150,18150,18150,19
20230901,113900,3211220010,18160,18150,18160,18150,322
20230901,113800,3205375690,18160,18160,18160,18160,213
20230901,113700,3201507610,18170,18170,18170,18170,10
20230901,113600,3201325910,18160,18160,18160,18160,67
20230901,113500,3200109190,18160,18150,18180,18130,242
20230901,113400,3195718540,18150,18170,18180,18150,1006
20230901,113300,3177449510,18180,18160,18180,18160,53
20230901,113200,3176486560,18160,18160,18170,18160,823
20230901,113100,3161540500,18160,18190,18190,18160,429
20230901,113000,3153747250,18200,18200,18200,18200,0
20230901,112900,3153747250,18200,18210,18220,18200,252
20230901,112800,3149159240,18170,18190,18250,18170,682
20230901,112700,3136743210,18170,18160,18170,18130,318
20230901,112600,3130968620,18130,18130,18130,18130,150
20230901,112500,3128249120,18130,18200,18200,18130,667
20230901,112400,3116150660,18150,18170,18170,18150,2461
20230901,112300,3071483100,18180,18170,18180,18170,39
20230901,112200,3070774320,18170,18180,18180,18150,348
20230901,112100,3064454270,18180,18180,18180,18180,0
20230901,112000,3064454270,18180,18180,18180,18180,0
20230901,111900,3064454270,18180,18170,18180,18150,203
20230901,111800,3060769210,18180,18160,18180,18150,92
20230901,111700,3059098240,18160,18180,18180,18160,1494
20230901,111600,3031966830,18170,18170,18170,18170,0
20230901,111500,3031966830,18170,18170,18170,18170,208
20230901,111400,3028187470,18180,18180,18180,18180,0
20230901,111300,3028187470,18180,18180,18180,18180,0
20230901,111200,3028187470,18180,18190,18200,18160,549
20230901,111100,3018206060,18160,18160,18160,18160,10
20230901,111000,3018024460,18170,18170,18170,18170,20
20230901,110900,3017661060,18160,18180,18180,18160,1354
20230901,110800,2993056960,18180,18180,18180,18180,0
20230901,110700,2993056960,18180,18180,18180,18180,0
20230901,110600,2993056960,18180,18180,18180,18180,693
20230901,110500,2980458220,18180,18190,18190,18180,10
20230901,110400,2980276380,18190,18180,18190,18180,57
20230901,110300,2979239690,18190,18180,18190,18180,248
20230901,110200,2974731040,18180,18180,18180,18180,144
20230901,110100,2972113120,18180,18180,18180,18180,50
20230901,110000,2971204120,18180,18180,18190,18180,398
20230901,105900,2963967590,18180,18180,18180,18180,266
20230901,105800,2959131710,18180,18180,18190,18180,683
20230901,105700,2946713520,18180,18200,18200,18180,1306
20230901,105600,2922958070,18190,18190,18200,18190,342
20230901,105500,2916737070,18190,18190,18210,18190,184
20230901,105400,2913390010,18190,18190,18190,18190,282
20230901,105300,2908260430,18190,18180,18210,18180,1073
20230901,105200,2888737010,18180,18190,18190,18180,1389
20230901,105100,2863473760,18190,18200,18200,18190,233
20230901,105000,2859233250,18200,18210,18210,18200,25
20230901,104900,2858778070,18210,18210,18210,18210,25
20230901,104800,2858322820,18230,18210,18230,18210,31
20230901,104700,2857758270,18210,18220,18230,18210,397
20230901,104600,2850524240,18220,18220,18230,18220,88
20230901,104500,2848920060,18220,18230,18230,18220,25
20230901,104400,2848464470,18230,18220,18230,18220,26
20230901,104300,2847990650,18230,18230,18230,18230,181
20230901,104200,2844691020,18230,18230,18230,18230,42
20230901,104100,2843925360,18230,18220,18230,18220,90
20230901,104000,2842285170,18220,18220,18230,18220,683
20230901,103900,2829840850,18230,18230,18250,18230,464
20230901,103800,2821381910,18230,18230,18230,18230,145
20230901,103700,2818738560,18230,18270,18270,18220,919
20230901,103600,2801969790,18270,18280,18280,18270,239
20230901,103500,2797603200,18270,18290,18290,18270,105
20230901,103400,2795684320,18280,18280,18280,18280,202
20230901,103300,2791991760,18270,18330,18330,18270,2937
20230901,103200,2738241690,18330,18340,18340,18330,165
20230901,103100,2735215660,18330,18330,18340,18330,1063
20230901,103000,2715730780,18330,18350,18350,18330,108
20230901,102900,2713750440,18390,18340,18390,18340,265
20230901,102800,2708881920,18340,18380,18380,18340,272
20230901,102700,2703889640,18390,18390,18420,18390,8
20230901,102600,2703742490,18390,18390,18400,18390,41
20230901,102500,2702988280,18390,18360,18390,18360,195
20230901,102400,2699407420,18360,18360,18360,18350,36
20230901,102300,2698746480,18360,18360,18370,18360,59
20230901,102200,2697663190,18360,18350,18380,18350,18
20230901,102100,2697332600,18350,18350,18370,18350,236
20230901,102000,2693001580,18350,18350,18350,18350,7
20230901,101900,2692873130,18350,18360,18360,18330,619
20230901,101800,2681517080,18360,18360,18360,18360,213
20230901,101700,2677606400,18360,18370,18400,18360,799
20230901,101600,2662906820,18370,18360,18370,18360,93
20230901,101500,2661199330,18370,18340,18370,18320,786
20230901,101400,2646787860,18340,18240,18340,18220,1206
20230901,101300,2624749000,18240,18220,18240,18220,14
20230901,101200,2624493800,18220,18170,18230,18150,1215
20230901,101100,2602388290,18160,18170,18190,18160,436
20230901,101000,2594466180,18170,18180,18190,18170,813
20230901,100900,2579690950,18180,18190,18190,18180,345
20230901,100800,2573417820,18200,18190,18220,18190,245
20230901,100700,2568960600,18200,18200,18210,18200,373
20230901,100600,2562171850,18200,18200,18200,18200,10
20230901,100500,2561989850,18200,18260,18260,18200,715
20230901,100400,2548956410,18250,18240,18250,18200,131
20230901,100300,2546568370,18210,18190,18210,18190,361
20230901,100200,2539995710,18180,18140,18490,18140,2300
20230901,100100,2497838080,18140,18140,18160,18140,55
20230901,100000,2496839400,18130,18170,18170,18120,32
20230901,095900,2496258900,18110,18130,18170,18100,341
20230901,095800,2490071070,18140,18150,18150,18100,500
20230901,095700,2481000530,18150,18150,18160,18090,3166
20230901,095600,2423643750,18150,18180,18180,18150,403
20230901,095500,2416326900,18180,18200,18220,18180,274
20230901,095400,2411344650,18180,18190,18200,18160,412
20230901,095300,2403853650,18190,18210,18210,18130,3715
20230901,095200,2336404160,18260,18210,18270,18200,838
20230901,095100,2321142730,18260,18240,18270,18200,666
20230901,095000,2309006210,18280,18300,18320,18230,403
20230901,094900,2301643980,18300,18260,18300,18260,610
20230901,094800,2290497710,18260,18250,18260,18150,369
20230901,094700,2283785970,18240,18380,18380,18220,2584
20230901,094600,2236481860,18390,18440,18440,18390,366
20230901,094500,2229738000,18400,18140,18400,18120,2329
20230901,094400,2187351080,18140,18120,18140,18100,819
20230901,094300,2172515040,18130,18110,18150,18100,53
20230901,094200,2171554570,18110,18110,18110,18100,1086
20230901,094100,2151895380,18110,18140,18150,18100,1840
20230901,094000,2118557460,18140,18130,18170,18130,514
20230901,093900,2109225190,18130,18110,18160,18110,794
20230901,093800,2094837190,18110,18160,18160,18100,945
20230901,093700,2077698920,18160,18160,18170,18150,937
20230901,093600,2060679870,18160,18100,18160,18080,4304
20230901,093500,1982785460,18100,18190,18190,18100,4933
20230901,093400,1893362020,18200,18160,18210,18140,2298
20230901,093300,1851621240,18160,18260,18260,18160,6038
20230901,093200,1741674250,18250,18260,18270,18250,1052
20230901,093100,1722467470,18270,18280,18280,18260,1750
20230901,093000,1690496720,18280,18330,18350,18270,2106
20230901,092900,1651939550,18330,18380,18390,18300,427
20230901,092800,1644092230,18300,18370,18390,18290,3508
20230901,092700,1579742850,18300,18450,18450,18300,4436
20230901,092600,1498204920,18460,18530,18540,18460,3175
20230901,092500,1439429730,18540,18690,18690,18530,3105
20230901,092400,1381736540,18690,18700,18720,18660,2186
20230901,092300,1340891060,18710,18510,18710,18510,2889
20230901,092200,1287149690,18540,18550,18550,18510,150
20230901,092100,1284370010,18520,18680,18710,18520,2055
20230901,092000,1246164330,18650,18450,18650,18450,3444
20230901,091900,1182258580,18440,18450,18450,18430,1179
20230901,091800,1160521770,18440,18300,18450,18300,1984
20230901,091700,1124099740,18300,18290,18350,18280,1210
20230901,091600,1101955680,18290,18380,18380,18260,2871
20230901,091500,1049392840,18390,18390,18420,18380,1003
20230901,091400,1030946650,18320,18240,18350,18200,4322
20230901,091300,952037360,18240,18320,18350,18220,2772
20230901,091200,901431120,18320,18370,18370,18310,1931
20230901,091100,866016480,18350,18440,18530,18350,3162
20230901,091000,807695920,18400,18360,18400,18200,3099
20230901,090900,751060310,18210,18590,18630,18210,5183
20230901,090800,655421120,18630,18770,18890,18590,9460
20230901,090700,479001010,18770,18910,18910,18760,3159
20230901,090600,419550810,18910,18700,18940,18700,624
20230901,090500,407795870,18700,18790,18830,18660,863
20230901,090400,391588390,18790,18830,18830,18620,4051
20230901,090300,315850090,18720,18800,18880,18700,4086
20230901,090200,239268300,18760,19190,19240,18760,4715
20230901,090100,149987530,19200,19290,19400,19200,4812
20230901,090000,57300300,19290,19360,19380,19280,2963