stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230904,201800,7363945730,19030,19030,19030,19030,6719
20230904,201700,7363945730,19030,19030,19030,19030,0
20230904,201600,7363945730,19030,19030,19030,19030,0
20230904,201500,7363945730,19030,19030,19030,19030,0
20230904,201400,7363945730,19030,19030,19030,19030,0
20230904,201300,7363945730,19030,19030,19030,19030,0
20230904,201200,7363945730,19030,19030,19030,19030,0
20230904,201100,7363945730,19030,19030,19030,19030,0
20230904,201000,7363945730,19030,19030,19030,19030,0
20230904,200900,7363945730,19030,19030,19030,19030,0
20230904,200800,7363945730,19030,19030,19030,19030,0
20230904,200700,7363945730,19030,19030,19030,19030,0
20230904,200600,7363945730,19030,19030,19030,19030,0
20230904,200500,7363945730,19030,19030,19030,19030,0
20230904,200400,7363945730,19030,19030,19030,19030,0
20230904,200300,7363945730,19030,19030,19030,19030,0
20230904,200200,7363945730,19030,19030,19030,19030,0
20230904,200100,7363945730,19030,19030,19030,19030,0
20230904,200000,7363945730,19030,19030,19030,19030,0
20230904,195900,7363945730,19030,19030,19030,19030,0
20230904,195800,7363945730,19030,19030,19030,19030,0
20230904,195700,7363945730,19030,19030,19030,19030,0
20230904,195600,7363945730,19030,19030,19030,19030,0
20230904,195500,7363945730,19030,19030,19030,19030,0
20230904,195400,7363945730,19030,19030,19030,19030,0
20230904,195300,7363945730,19030,19030,19030,19030,0
20230904,195200,7363945730,19030,19030,19030,19030,0
20230904,195100,7363945730,19030,19030,19030,19030,0
20230904,195000,7363945730,19030,19030,19030,19030,0
20230904,194900,7363945730,19030,19030,19030,19030,0
20230904,194800,7363945730,19030,19030,19030,19030,6719
20230904,194700,7363945730,19030,19030,19030,19030,0
20230904,194600,7363945730,19030,19030,19030,19030,0
20230904,194500,7363945730,19030,19030,19030,19030,0
20230904,194400,7363945730,19030,19030,19030,19030,0
20230904,194300,7363945730,19030,19030,19030,19030,0
20230904,194200,7363945730,19030,19030,19030,19030,0
20230904,194100,7363945730,19030,19030,19030,19030,0
20230904,194000,7363945730,19030,19030,19030,19030,0
20230904,193900,7363945730,19030,19030,19030,19030,0
20230904,193800,7363945730,19030,19030,19030,19030,0
20230904,193700,7363945730,19030,19030,19030,19030,0
20230904,193600,7363945730,19030,19030,19030,19030,0
20230904,193500,7363945730,19030,19030,19030,19030,0
20230904,193400,7363945730,19030,19030,19030,19030,0
20230904,193300,7363945730,19030,19030,19030,19030,0
20230904,193200,7363945730,19030,19030,19030,19030,0
20230904,193100,7363945730,19030,19030,19030,19030,0
20230904,193000,7363945730,19030,19030,19030,19030,0
20230904,192900,7363945730,19030,19030,19030,19030,0
20230904,192800,7363945730,19030,19030,19030,19030,0
20230904,192700,7363945730,19030,19030,19030,19030,0
20230904,192600,7363945730,19030,19030,19030,19030,0
20230904,192500,7363945730,19030,19030,19030,19030,0
20230904,192400,7363945730,19030,19030,19030,19030,0
20230904,192300,7363945730,19030,19030,19030,19030,0
20230904,192200,7363945730,19030,19030,19030,19030,0
20230904,192100,7363945730,19030,19030,19030,19030,0
20230904,192000,7363945730,19030,19030,19030,19030,0
20230904,191900,7363945730,19030,19030,19030,19030,0
20230904,191800,7363945730,19030,19030,19030,19030,6719
20230904,191700,7363945730,19030,19030,19030,19030,0
20230904,191600,7363945730,19030,19030,19030,19030,0
20230904,191500,7363945730,19030,19030,19030,19030,0
20230904,191400,7363945730,19030,19030,19030,19030,0
20230904,191300,7363945730,19030,19030,19030,19030,0
20230904,191200,7363945730,19030,19030,19030,19030,0
20230904,191100,7363945730,19030,19030,19030,19030,0
20230904,191000,7363945730,19030,19030,19030,19030,0
20230904,190900,7363945730,19030,19030,19030,19030,0
20230904,190800,7363945730,19030,19030,19030,19030,0
20230904,190700,7363945730,19030,19030,19030,19030,0
20230904,190600,7363945730,19030,19030,19030,19030,0
20230904,190500,7363945730,19030,19030,19030,19030,0
20230904,190400,7363945730,19030,19030,19030,19030,0
20230904,190300,7363945730,19030,19030,19030,19030,0
20230904,190200,7363945730,19030,19030,19030,19030,0
20230904,190100,7363945730,19030,19030,19030,19030,0
20230904,190000,7363945730,19030,19030,19030,19030,0
20230904,185900,7363945730,19030,19030,19030,19030,0
20230904,185800,7363945730,19030,19030,19030,19030,0
20230904,185700,7363945730,19030,19030,19030,19030,0
20230904,185600,7363945730,19030,19030,19030,19030,0
20230904,185500,7363945730,19030,19030,19030,19030,0
20230904,185400,7363945730,19030,19030,19030,19030,0
20230904,185300,7363945730,19030,19030,19030,19030,0
20230904,185200,7363945730,19030,19030,19030,19030,0
20230904,185100,7363945730,19030,19030,19030,19030,0
20230904,185000,7363945730,19030,19030,19030,19030,0
20230904,184900,7363945730,19030,19030,19030,19030,0
20230904,184800,7363945730,19030,19030,19030,19030,6719
20230904,184700,7363945730,19030,19030,19030,19030,0
20230904,184600,7363945730,19030,19030,19030,19030,0
20230904,184500,7363945730,19030,19030,19030,19030,0
20230904,184400,7363945730,19030,19030,19030,19030,0
20230904,184300,7363945730,19030,19030,19030,19030,0
20230904,184200,7363945730,19030,19030,19030,19030,0
20230904,184100,7363945730,19030,19030,19030,19030,0
20230904,184000,7363945730,19030,19030,19030,19030,0
20230904,183900,7363945730,19030,19030,19030,19030,0
20230904,183800,7363945730,19030,19030,19030,19030,0
20230904,183700,7363945730,19030,19030,19030,19030,0
20230904,183600,7363945730,19030,19030,19030,19030,0
20230904,183500,7363945730,19030,19030,19030,19030,0
20230904,183400,7363945730,19030,19030,19030,19030,0
20230904,183300,7363945730,19030,19030,19030,19030,0
20230904,183200,7363945730,19030,19030,19030,19030,0
20230904,183100,7363945730,19030,19030,19030,19030,0
20230904,183000,7363945730,19030,19030,19030,19030,0
20230904,182900,7363945730,19030,19030,19030,19030,0
20230904,182800,7363945730,19030,19030,19030,19030,0
20230904,182700,7363945730,19030,19030,19030,19030,0
20230904,182600,7363945730,19030,19030,19030,19030,0
20230904,182500,7363945730,19030,19030,19030,19030,0
20230904,182400,7363945730,19030,19030,19030,19030,0
20230904,182300,7363945730,19030,19030,19030,19030,0
20230904,182200,7363945730,19030,19030,19030,19030,0
20230904,182100,7363945730,19030,19030,19030,19030,0
20230904,182000,7363945730,19030,19030,19030,19030,0
20230904,181900,7363945730,19030,19030,19030,19030,0
20230904,181800,7363945730,19030,19030,19030,19030,6719
20230904,181700,7363945730,19030,19030,19030,19030,0
20230904,181600,7363945730,19030,19030,19030,19030,0
20230904,181500,7363945730,19030,19030,19030,19030,0
20230904,181400,7363945730,19030,19030,19030,19030,0
20230904,181300,7363945730,19030,19030,19030,19030,0
20230904,181200,7363945730,19030,19030,19030,19030,0
20230904,181100,7363945730,19030,19030,19030,19030,0
20230904,181000,7363945730,19030,19030,19030,19030,0
20230904,180900,7363945730,19030,19030,19030,19030,0
20230904,180800,7363945730,19030,19030,19030,19030,0
20230904,180700,7363945730,19030,19030,19030,19030,0
20230904,180600,7363945730,19030,19030,19030,19030,0
20230904,180500,7363945730,19030,19030,19030,19030,0
20230904,180400,7363945730,19030,19030,19030,19030,0
20230904,180300,7363945730,19030,19030,19030,19030,0
20230904,180200,7363945730,19030,19030,19030,19030,0
20230904,180100,7363945730,19030,19030,19030,19030,0
20230904,180000,7363945730,19030,19030,19030,19030,0
20230904,175900,7363945730,19030,19030,19030,19030,0
20230904,175800,7363945730,19030,19030,19030,19030,0
20230904,175700,7363945730,19030,19030,19030,19030,0
20230904,175600,7363945730,19030,19030,19030,19030,0
20230904,175500,7363945730,19030,19030,19030,19030,0
20230904,175400,7363945730,19030,19030,19030,19030,0
20230904,175300,7363945730,19030,19030,19030,19030,0
20230904,175200,7363945730,19030,19030,19030,19030,0
20230904,175100,7363945730,19030,19030,19030,19030,0
20230904,175000,7363945730,19030,19030,19030,19030,0
20230904,174900,7363945730,19030,19030,19030,19030,0
20230904,174800,7363945730,19030,19030,19030,19030,6719
20230904,174700,7363945730,19030,19030,19030,19030,0
20230904,174600,7363945730,19030,19030,19030,19030,0
20230904,174500,7363945730,19030,19030,19030,19030,0
20230904,174400,7363945730,19030,19030,19030,19030,0
20230904,174300,7363945730,19030,19030,19030,19030,0
20230904,174200,7363945730,19030,19030,19030,19030,0
20230904,174100,7363945730,19030,19030,19030,19030,0
20230904,174000,7363945730,19030,19030,19030,19030,0
20230904,173900,7363945730,19030,19030,19030,19030,0
20230904,173800,7363945730,19030,19030,19030,19030,0
20230904,173700,7363945730,19030,19030,19030,19030,0
20230904,173600,7363945730,19030,19030,19030,19030,0
20230904,173500,7363945730,19030,19030,19030,19030,0
20230904,173400,7363945730,19030,19030,19030,19030,0
20230904,173300,7363945730,19030,19030,19030,19030,0
20230904,173200,7363945730,19030,19030,19030,19030,0
20230904,173100,7363945730,19030,19030,19030,19030,0
20230904,173000,7363945730,19030,19030,19030,19030,0
20230904,172900,7363945730,19030,19030,19030,19030,0
20230904,172800,7363945730,19030,19030,19030,19030,0
20230904,172700,7363945730,19030,19030,19030,19030,0
20230904,172600,7363945730,19030,19030,19030,19030,0
20230904,172500,7363945730,19030,19030,19030,19030,0
20230904,172400,7363945730,19030,19030,19030,19030,0
20230904,172300,7363945730,19030,19030,19030,19030,0
20230904,172200,7363945730,19030,19030,19030,19030,0
20230904,172100,7363945730,19030,19030,19030,19030,0
20230904,172000,7363945730,19030,19030,19030,19030,0
20230904,171900,7363945730,19030,19030,19030,19030,0
20230904,171800,7363945730,19030,19030,19030,19030,6719
20230904,171700,7363945730,19030,19030,19030,19030,0
20230904,171600,7363945730,19030,19030,19030,19030,0
20230904,171500,7363945730,19030,19030,19030,19030,0
20230904,171400,7363945730,19030,19030,19030,19030,0
20230904,171300,7363945730,19030,19030,19030,19030,0
20230904,171200,7363945730,19030,19030,19030,19030,0
20230904,171100,7363945730,19030,19030,19030,19030,0
20230904,171000,7363945730,19030,19030,19030,19030,0
20230904,170900,7363945730,19030,19030,19030,19030,0
20230904,170800,7363945730,19030,19030,19030,19030,0
20230904,170700,7363945730,19030,19030,19030,19030,0
20230904,170600,7363945730,19030,19030,19030,19030,0
20230904,170500,7363945730,19030,19030,19030,19030,0
20230904,170400,7363945730,19030,19030,19030,19030,0
20230904,170300,7363945730,19030,19030,19030,19030,0
20230904,170200,7363945730,19030,19030,19030,19030,0
20230904,170100,7363945730,19030,19030,19030,19030,0
20230904,170000,7363945730,19030,19030,19030,19030,0
20230904,165900,7363945730,19030,19030,19030,19030,0
20230904,165800,7363945730,19030,19030,19030,19030,0
20230904,165700,7363945730,19030,19030,19030,19030,0
20230904,165600,7363945730,19030,19030,19030,19030,0
20230904,165500,7363945730,19030,19030,19030,19030,0
20230904,165400,7363945730,19030,19030,19030,19030,0
20230904,165300,7363945730,19030,19030,19030,19030,0
20230904,165200,7363945730,19030,19030,19030,19030,0
20230904,165100,7363945730,19030,19030,19030,19030,0
20230904,165000,7363945730,19030,19030,19030,19030,0
20230904,164900,7363945730,19030,19030,19030,19030,0
20230904,164800,7363945730,19030,19030,19030,19030,6719
20230904,164700,7363945730,19030,19030,19030,19030,0
20230904,164600,7363945730,19030,19030,19030,19030,0
20230904,164500,7363945730,19030,19030,19030,19030,0
20230904,164400,7363945730,19030,19030,19030,19030,0
20230904,164300,7363945730,19030,19030,19030,19030,0
20230904,164200,7363945730,19030,19030,19030,19030,0
20230904,164100,7363945730,19030,19030,19030,19030,0
20230904,164000,7363945730,19030,19030,19030,19030,0
20230904,163900,7363945730,19030,19030,19030,19030,0
20230904,163800,7363945730,19030,19030,19030,19030,0
20230904,163700,7363945730,19030,19030,19030,19030,0
20230904,163600,7363945730,19030,19030,19030,19030,0
20230904,163500,7363945730,19030,19030,19030,19030,0
20230904,163400,7363945730,19030,19030,19030,19030,0
20230904,163300,7363945730,19030,19030,19030,19030,0
20230904,163200,7363945730,19030,19030,19030,19030,0
20230904,163100,7363945730,19030,19030,19030,19030,0
20230904,163000,7363945730,19030,19030,19030,19030,0
20230904,162900,7363945730,19030,19030,19030,19030,0
20230904,162800,7363945730,19030,19030,19030,19030,0
20230904,162700,7363945730,19030,19030,19030,19030,0
20230904,162600,7363945730,19030,19030,19030,19030,0
20230904,162500,7363945730,19030,19030,19030,19030,0
20230904,162400,7363945730,19030,19030,19030,19030,0
20230904,162300,7363945730,19030,19030,19030,19030,0
20230904,162200,7363945730,19030,19030,19030,19030,0
20230904,162100,7363945730,19030,19030,19030,19030,0
20230904,162000,7363945730,19030,19030,19030,19030,0
20230904,161900,7363945730,19030,19030,19030,19030,0
20230904,161800,7363945730,19030,19030,19030,19030,6719
20230904,161700,7363945730,19030,19030,19030,19030,0
20230904,161600,7363945730,19030,19030,19030,19030,0
20230904,161500,7363945730,19030,19030,19030,19030,0
20230904,161400,7363945730,19030,19030,19030,19030,0
20230904,161300,7363945730,19030,19030,19030,19030,0
20230904,161200,7363945730,19030,19030,19030,19030,0
20230904,161100,7363945730,19030,19030,19030,19030,0
20230904,161000,7363945730,19030,19030,19030,19030,0
20230904,160900,7363945730,19030,19030,19030,19030,0
20230904,160800,7363945730,19030,19030,19030,19030,0
20230904,160700,7363945730,19030,19030,19030,19030,0
20230904,160600,7363945730,19030,19030,19030,19030,0
20230904,160500,7363945730,19030,19030,19030,19030,0
20230904,160400,7363945730,19030,19030,19030,19030,0
20230904,160300,7363945730,19030,19030,19030,19030,0
20230904,160200,7363945730,19030,19030,19030,19030,0
20230904,160100,7363945730,19030,19030,19030,19030,0
20230904,160000,7363945730,19030,19030,19030,19030,0
20230904,155900,7363945730,19030,19030,19030,19030,0
20230904,155800,7363945730,19030,19030,19030,19030,0
20230904,155700,7363945730,19030,19030,19030,19030,0
20230904,155600,7363945730,19030,19030,19030,19030,0
20230904,155500,7363945730,19030,19030,19030,19030,0
20230904,155400,7363945730,19030,19030,19030,19030,0
20230904,155300,7363945730,19030,19030,19030,19030,0
20230904,155200,7363945730,19030,19030,19030,19030,0
20230904,155100,7363945730,19030,19030,19030,19030,0
20230904,155000,7363945730,19030,19030,19030,19030,0
20230904,154900,7363945730,19030,19030,19030,19030,0
20230904,154800,7363945730,19030,19030,19030,19030,6719
20230904,154700,7363945730,19030,19030,19030,19030,0
20230904,154600,7363945730,19030,19030,19030,19030,0
20230904,154500,7363945730,19030,19030,19030,19030,0
20230904,154400,7363945730,19030,19030,19030,19030,0
20230904,154300,7363945730,19030,19030,19030,19030,0
20230904,154200,7363945730,19030,19030,19030,19030,0
20230904,154100,7363945730,19030,19030,19030,19030,0
20230904,154000,7363945730,19030,19030,19030,19030,0
20230904,153900,7363945730,19030,19030,19030,19030,0
20230904,153800,7363945730,19030,19030,19030,19030,0
20230904,153700,7363945730,19030,19030,19030,19030,0
20230904,153600,7363945730,19030,19030,19030,19030,0
20230904,153500,7363945730,19030,19030,19030,19030,0
20230904,153400,7363945730,19030,19030,19030,19030,0
20230904,153300,7363945730,19030,19030,19030,19030,0
20230904,153200,7363945730,19030,19030,19030,19030,0
20230904,153100,7363945730,19030,19030,19030,19030,0
20230904,153000,7363945730,19030,19030,19030,19030,6719
20230904,152900,7236083160,19070,19070,19070,19070,0
20230904,152800,7236083160,19070,19070,19070,19070,0
20230904,152700,7236083160,19070,19070,19070,19070,0
20230904,152600,7236083160,19070,19070,19070,19070,0
20230904,152500,7236083160,19070,19070,19070,19070,0
20230904,152400,7236083160,19070,19070,19070,19070,0
20230904,152300,7236083160,19070,19070,19070,19070,0
20230904,152200,7236083160,19070,19070,19070,19070,0
20230904,152100,7236083160,19070,19070,19070,19070,0
20230904,152000,7236083160,19070,19070,19070,19070,0
20230904,151900,7236083160,19070,19030,19100,19030,132
20230904,151800,7233567790,19030,19100,19100,19030,456
20230904,151700,7224859940,19130,19200,19200,19120,863
20230904,151600,7208339760,19200,19170,19200,19160,3252
20230904,151500,7145912280,19170,19190,19190,19160,581
20230904,151400,7134769950,19180,19030,19180,19010,3932
20230904,151300,7059866740,19040,19010,19040,19000,122
20230904,151200,7057544690,19020,19020,19020,19020,156
20230904,151100,7054577570,19020,19100,19100,19020,222
20230904,151000,7050349350,19110,19050,19120,19040,775
20230904,150900,7035585990,19040,19120,19120,18990,1501
20230904,150800,7007002100,19130,19150,19150,19130,508
20230904,150700,6997282270,19140,19150,19150,19140,228
20230904,150600,6992916560,19140,19130,19140,19120,389
20230904,150500,6985474110,19120,19170,19190,19120,425
20230904,150400,6977331710,19180,19190,19190,19170,204
20230904,150300,6973419960,19200,19200,19200,19190,690
20230904,150200,6960172030,19190,19150,19190,19090,1394
20230904,150100,6933530350,19150,19200,19200,19150,942
20230904,150000,6915477830,19200,19260,19260,19200,808
20230904,145900,6899955630,19260,19350,19370,19260,1627
20230904,145800,6868535460,19350,19380,19390,19350,2125
20230904,145700,6827366990,19370,19330,19380,19320,4015
20230904,145600,6749715480,19330,19230,19340,19230,7467
20230904,145500,6605609920,19230,19190,19240,19190,1904
20230904,145400,6569046220,19170,19150,19190,19150,575
20230904,145300,6558024940,19130,19120,19150,19050,4447
20230904,145200,6473074120,19120,19300,19300,19120,7593
20230904,145100,6327234090,19330,19150,19340,19150,20941
20230904,145000,5923895160,19150,18990,19150,18990,2863
20230904,144900,5869299990,19010,18950,19010,18940,671
20230904,144800,5856570190,18960,18910,18960,18910,723
20230904,144700,5842876820,18910,18900,18910,18900,909
20230904,144600,5825690050,18890,18920,18920,18890,801
20230904,144500,5810550850,18910,18980,18980,18910,2011
20230904,144400,5772417480,19000,18990,19020,18980,412
20230904,144300,5764592120,18990,18990,19010,18970,1358
20230904,144200,5738813310,18990,18990,19020,18970,1516
20230904,144100,5710027080,19010,19030,19040,18990,432
20230904,144000,5701807090,19050,18980,19050,18980,3477
20230904,143900,5635784070,18980,19000,19020,18980,3027
20230904,143800,5578296400,19020,19070,19070,18990,8301
20230904,143700,5420357850,19060,19110,19170,19060,7023
20230904,143600,5285961380,19120,19040,19120,19030,6641
20230904,143500,5159318400,19040,19100,19120,19040,1803
20230904,143400,5124915450,19100,19150,19150,19050,10014
20230904,143300,4933724840,19110,19190,19190,19070,5341
20230904,143200,4831493380,19180,19270,19290,19090,8280
20230904,143100,4672577650,19290,19040,19290,19020,22405
20230904,143000,4243083540,19040,19040,19080,19020,3789
20230904,142900,4170897110,19060,19060,19380,19020,30079
20230904,142800,3595911240,19060,18840,19060,18790,9715
20230904,142700,3411620470,18800,18990,19000,18770,6537
20230904,142600,3288097670,19000,18950,19200,18920,18556
20230904,142500,2934643870,18930,18740,18950,18720,13614
20230904,142400,2677867210,18790,18450,18800,18450,10248
20230904,142300,2486492010,18450,18270,18450,18260,1713
20230904,142200,2455037950,18270,18300,18360,18270,3240
20230904,142100,2395678100,18300,18200,18400,18190,5413
20230904,142000,2296638660,18190,17920,18190,17910,4231
20230904,141900,2219911830,17910,17910,17920,17910,313
20230904,141800,2214305910,17840,17840,17840,17840,0
20230904,141700,2214305910,17840,17850,17860,17840,152
20230904,141600,2211592880,17850,17850,17850,17850,0
20230904,141500,2211592880,17850,17850,17850,17850,0
20230904,141400,2211592880,17850,17850,17850,17850,0
20230904,141300,2211592880,17850,17900,17900,17850,2194
20230904,141200,2172330570,17910,17930,17930,17910,124
20230904,141100,2170109370,17930,17900,17930,17900,307
20230904,141000,2164612090,17910,17910,17910,17910,111
20230904,140900,2162624080,17910,17920,17920,17910,40
20230904,140800,2161907520,17920,17920,17920,17920,4
20230904,140700,2161835840,17940,17910,17940,17910,166
20230904,140600,2158858240,17910,17910,17930,17910,80
20230904,140500,2157425300,17910,17910,17910,17910,0
20230904,140400,2157425300,17910,17920,17920,17910,100
20230904,140300,2155634270,17960,17910,17960,17900,708
20230904,140200,2142954520,17910,17910,17910,17910,4
20230904,140100,2142882880,17930,17890,17930,17890,229
20230904,140000,2138780260,17900,18030,18030,17900,701
20230904,135900,2126181170,18070,18070,18070,18070,0
20230904,135800,2126181170,18070,18070,18070,18070,0
20230904,135700,2126181170,18070,18090,18090,18070,146
20230904,135600,2123542920,18100,18120,18160,18100,604
20230904,135500,2112584120,18120,18040,18160,18040,939
20230904,135400,2095584800,18020,17970,18030,17970,228
20230904,135300,2091478070,17970,17910,18020,17910,203
20230904,135200,2087830440,17910,17830,17910,17830,378
20230904,135100,2081080080,17830,17830,17830,17830,0
20230904,135000,2081080080,17830,17830,17830,17830,5
20230904,134900,2080990930,17830,17850,17850,17830,16
20230904,134800,2080705490,17850,17850,17850,17850,5
20230904,134700,2080616240,17850,17820,17850,17820,21
20230904,134600,2080241990,17770,17800,17800,17760,737
20230904,134500,2067143620,17840,17830,17840,17830,6
20230904,134400,2067036620,17830,17820,17830,17820,2
20230904,134300,2067000970,17820,17820,17820,17820,27
20230904,134200,2066519830,17820,17820,17820,17820,0
20230904,134100,2066519830,17820,17820,17820,17820,0
20230904,134000,2066519830,17820,17820,17820,17820,2
20230904,133900,2066484190,17820,17820,17820,17820,5
20230904,133800,2066395090,17820,17820,17820,17820,0
20230904,133700,2066395090,17820,17820,17820,17820,2
20230904,133600,2066359450,17830,17830,17830,17830,0
20230904,133500,2066359450,17830,17830,17830,17830,0
20230904,133400,2066359450,17830,17830,17830,17830,37
20230904,133300,2065699740,17830,17830,17830,17830,31
20230904,133200,2065147010,17830,17780,17830,17780,100
20230904,133100,2063364560,17780,17760,17780,17760,55
20230904,133000,2062387520,17760,17750,17760,17750,238
20230904,132900,2058162870,17710,17710,17710,17710,556
20230904,132800,2048316110,17730,17730,17730,17730,293
20230904,132700,2043121220,17730,17730,17730,17730,1
20230904,132600,2043103490,17660,17680,17680,17660,348
20230904,132500,2036957200,17680,17670,17680,17670,208
20230904,132400,2033279820,17660,17660,17660,17660,2
20230904,132300,2033244500,17670,17660,17670,17660,29
20230904,132200,2032732330,17670,17670,17670,17670,0
20230904,132100,2032732330,17670,17680,17680,17670,131
20230904,132000,2030417490,17670,17680,17680,17670,53
20230904,131900,2029480490,17660,17660,17660,17660,0
20230904,131800,2029480490,17660,17660,17660,17660,1
20230904,131700,2029462830,17740,17660,17740,17650,161
20230904,131600,2026620380,17680,17680,17680,17680,0
20230904,131500,2026620380,17680,17650,17680,17650,352
20230904,131400,2020397050,17650,17650,17650,17650,0
20230904,131300,2020397050,17650,17650,17650,17650,0
20230904,131200,2020397050,17650,17650,17650,17650,65
20230904,131100,2019249800,17650,17650,17650,17650,0
20230904,131000,2019249800,17650,17650,17650,17650,185
20230904,130900,2015984550,17660,17670,17670,17660,22
20230904,130800,2015595890,17690,17690,17690,17690,0
20230904,130700,2015595890,17690,17720,17720,17690,551
20230904,130600,2005838700,17720,17730,17730,17720,40
20230904,130500,2005129810,17730,17730,17730,17730,0
20230904,130400,2005129810,17730,17730,17730,17730,0
20230904,130300,2005129810,17730,17730,17730,17730,1
20230904,130200,2005112080,17730,17730,17730,17730,0
20230904,130100,2005112080,17730,17730,17730,17720,202
20230904,130000,2001531190,17730,17730,17750,17730,396
20230904,125900,1994508070,17730,17730,17730,17730,100
20230904,125800,1992735070,17730,17730,17730,17730,0
20230904,125700,1992735070,17730,17730,17730,17730,21
20230904,125600,1992362740,17730,17740,17740,17730,26
20230904,125500,1991901600,17750,17740,17750,17740,3
20230904,125400,1991848360,17740,17750,17750,17740,22
20230904,125300,1991458070,17740,17740,17740,17740,7
20230904,125200,1991333890,17730,17750,17750,17730,63
20230904,125100,1990215700,17730,17730,17730,17730,2
20230904,125000,1990180240,17750,17750,17750,17750,50
20230904,124900,1989292740,17770,17770,17770,17770,13
20230904,124800,1989061730,17770,17700,17770,17700,30
20230904,124700,1988530030,17700,17640,17700,17640,845
20230904,124600,1973590150,17640,17640,17640,17640,0
20230904,124500,1973590150,17640,17650,17650,17640,137
20230904,124400,1971172110,17670,17650,17670,17650,579
20230904,124300,1960949760,17670,17670,17670,17670,5
20230904,124200,1960861410,17670,17680,17680,17660,620
20230904,124100,1949909410,17670,17700,17700,17670,79
20230904,124000,1948512390,17710,17690,17710,17690,1093
20230904,123900,1929166630,17670,17740,17740,17670,3070
20230904,123800,1874808440,17740,17740,17740,17740,22
20230904,123700,1874418160,17740,17750,17750,17740,131
20230904,123600,1872094150,17780,17740,17780,17740,203
20230904,123500,1868491530,17720,17720,17720,17720,0
20230904,123400,1868491530,17720,17730,17730,17720,41
20230904,123300,1867764940,17740,17740,17740,17730,213
20230904,123200,1863988280,17730,17740,17740,17730,79
20230904,123100,1862587180,17740,17760,17760,17740,378
20230904,123000,1855874130,17760,17780,17780,17760,566
20230904,122900,1845815790,17790,17770,17790,17770,103
20230904,122800,1843984720,17770,17770,17770,17770,0
20230904,122700,1843984720,17770,17780,17780,17770,86
20230904,122600,1842456390,17790,17800,17800,17790,487
20230904,122500,1833790410,17810,17810,17810,17810,0
20230904,122400,1833790410,17810,17810,17810,17810,91
20230904,122300,1832169700,17820,17820,17820,17820,10
20230904,122200,1831991500,17820,17820,17820,17820,10
20230904,122100,1831813300,17810,17810,17810,17810,16
20230904,122000,1831528340,17810,17810,17810,17810,0
20230904,121900,1831528340,17810,17800,17810,17800,36
20230904,121800,1830887490,17800,17800,17800,17800,2
20230904,121700,1830851890,17800,17800,17800,17800,0
20230904,121600,1830851890,17800,17800,17800,17800,1
20230904,121500,1830834090,17800,17800,17800,17800,3
20230904,121400,1830780690,17800,17790,17800,17790,160
20230904,121300,1827934040,17760,17760,17760,17760,0
20230904,121200,1827934040,17760,17760,17770,17760,616
20230904,121100,1816992880,17760,17770,17770,17760,251
20230904,121000,1812533700,17770,17790,17790,17770,125
20230904,120900,1810311530,17790,17810,17810,17790,332
20230904,120800,1804399880,17810,17810,17810,17810,122
20230904,120700,1802227060,17820,17820,17820,17820,0
20230904,120600,1802227060,17820,17820,17820,17820,0
20230904,120500,1802227060,17820,17820,17820,17820,0
20230904,120400,1802227060,17820,17820,17820,17820,2
20230904,120300,1802191420,17810,17820,17820,17810,263
20230904,120200,1797504840,17820,17830,17830,17820,20
20230904,120100,1797148430,17830,17830,17830,17830,29
20230904,120000,1796631360,17820,17820,17820,17820,374
20230904,115900,1789966680,17850,17860,17860,17830,391
20230904,115800,1782989950,17880,17880,17880,17880,41
20230904,115700,1782256870,17890,17920,17920,17890,683
20230904,115600,1770031630,17930,17930,17930,17930,0
20230904,115500,1770031630,17930,17930,17930,17930,6
20230904,115400,1769924050,17930,17930,17930,17930,5
20230904,115300,1769834400,17960,17960,17960,17960,0
20230904,115200,1769834400,17960,17960,17960,17960,0
20230904,115100,1769834400,17960,17960,17960,17960,1
20230904,115000,1769816440,17910,17910,17910,17910,0
20230904,114900,1769816440,17910,17910,17910,17910,0
20230904,114800,1769816440,17910,17910,17910,17910,5
20230904,114700,1769726890,17910,17910,17910,17910,0
20230904,114600,1769726890,17910,17910,17910,17910,0
20230904,114500,1769726890,17910,17910,17910,17910,0
20230904,114400,1769726890,17910,17910,17910,17910,0
20230904,114300,1769726890,17910,17900,17910,17900,138
20230904,114200,1767255680,17910,17910,17910,17910,0
20230904,114100,1767255680,17910,17910,17910,17910,41
20230904,114000,1766521370,17910,17890,17910,17890,661
20230904,113900,1754692220,17890,17890,17890,17890,10
20230904,113800,1754513320,17850,17860,17860,17850,10
20230904,113700,1754334810,17850,17850,17850,17850,45
20230904,113600,1753531560,17850,17850,17850,17850,0
20230904,113500,1753531560,17850,17850,17850,17850,0
20230904,113400,1753531560,17850,17850,17850,17850,0
20230904,113300,1753531560,17850,17850,17850,17850,339
20230904,113200,1747480410,17850,17850,17850,17850,0
20230904,113100,1747480410,17850,17850,17890,17850,40
20230904,113000,1746766370,17850,17850,17850,17850,0
20230904,112900,1746766370,17850,17890,17890,17850,38
20230904,112800,1746087600,17890,17900,17900,17890,29
20230904,112700,1745568680,17900,17900,17900,17900,0
20230904,112600,1745568680,17900,17900,17900,17900,860
20230904,112500,1730174680,17900,17910,17910,17900,907
20230904,112400,1713932020,17920,17930,17940,17910,379
20230904,112300,1707142700,17920,17940,17940,17920,25
20230904,112200,1706694410,17920,17920,17920,17920,4
20230904,112100,1706622730,17920,17960,17960,17920,109
20230904,112000,1704669210,17960,17960,17960,17960,0
20230904,111900,1704669210,17960,17960,17960,17960,0
20230904,111800,1704669210,17960,17960,17960,17960,0
20230904,111700,1704669210,17960,17960,17960,17960,2
20230904,111600,1704633290,17960,17960,17960,17960,10
20230904,111500,1704453690,17930,17930,17930,17930,1
20230904,111400,1704435760,17930,17930,17930,17930,50
20230904,111300,1703539260,17920,17920,17920,17920,0
20230904,111200,1703539260,17920,17920,17920,17920,200
20230904,111100,1699955260,17910,17910,17910,17910,0
20230904,111000,1699955260,17910,17980,17980,17910,1500
20230904,110900,1673050890,17990,17990,17990,17990,10
20230904,110800,1672870990,17990,17990,17990,17990,1
20230904,110700,1672853000,17990,17990,17990,17990,150
20230904,110600,1670154500,17990,18000,18000,17990,94
20230904,110500,1668462910,17990,17990,17990,17990,0
20230904,110400,1668462910,17990,17990,17990,17990,35
20230904,110300,1667833260,17990,17990,17990,17990,0
20230904,110200,1667833260,17990,17990,17990,17990,200
20230904,110100,1664235260,17990,17990,17990,17990,0
20230904,110000,1664235260,17990,17990,17990,17990,324
20230904,105900,1658406500,17990,17990,17990,17990,0
20230904,105800,1658406500,17990,17990,17990,17990,1
20230904,105700,1658388510,18020,18020,18020,18020,0
20230904,105600,1658388510,18020,18020,18020,18020,5
20230904,105500,1658298410,17980,17980,17980,17980,50
20230904,105400,1657399410,17980,17970,17980,17970,474
20230904,105300,1648881350,17970,17980,17980,17970,24
20230904,105200,1648449840,17980,17980,17980,17980,22
20230904,105100,1648054280,17970,17970,17970,17970,0
20230904,105000,1648054280,17970,17970,17970,17970,180
20230904,104900,1644819680,17970,17930,17970,17930,114
20230904,104800,1642775620,17930,17930,17930,17920,129
20230904,104700,1640462750,17920,17940,17940,17920,103
20230904,104600,1638615570,17950,17960,17970,17950,319
20230904,104500,1632884140,17970,17950,18000,17950,32
20230904,104400,1632308220,17920,17920,17920,17920,40
20230904,104300,1631591420,17920,17900,17920,17900,373
20230904,104200,1624910720,17900,17810,17900,17810,152
20230904,104100,1622194870,17810,17810,17880,17810,422
20230904,104000,1614664760,17810,17810,17810,17800,972
20230904,103900,1597360100,17870,18000,18000,17810,3514
20230904,103800,1534235770,18000,18030,18030,18000,2345
20230904,103700,1491998780,18030,18030,18030,18030,10
20230904,103600,1491818480,18020,18020,18020,18020,0
20230904,103500,1491818480,18020,18030,18030,18020,31
20230904,103400,1491259680,18020,18030,18030,18020,100
20230904,103300,1489457620,18020,18020,18020,18020,0
20230904,103200,1489457620,18020,18090,18090,18020,3025
20230904,103100,1434892880,18090,18090,18090,18090,4
20230904,103000,1434820520,18120,18100,18120,18100,33
20230904,102900,1434223200,18110,18090,18110,18080,512
20230904,102800,1424959830,18100,18100,18100,18100,183
20230904,102700,1421647530,18110,18110,18110,18110,1
20230904,102600,1421629420,18110,18100,18110,18100,116
20230904,102500,1419529650,18100,18100,18100,18100,110
20230904,102400,1417538650,18110,18090,18110,18090,251
20230904,102300,1412995940,18090,18090,18090,18090,270
20230904,102200,1408111640,18090,18090,18090,18090,0
20230904,102100,1408111640,18090,18090,18090,18090,5
20230904,102000,1408021190,18090,18080,18090,18080,491
20230904,101900,1399139100,18090,18090,18090,18090,57
20230904,101800,1398107970,18090,18090,18090,18080,358
20230904,101700,1391631900,18090,18090,18090,18090,38
20230904,101600,1390944480,18090,18140,18140,18090,444
20230904,101500,1382907690,18140,18140,18140,18140,246
20230904,101400,1378445250,18140,18130,18140,18130,251
20230904,101300,1373892120,18100,18150,18150,18100,110
20230904,101200,1371900430,18150,18100,18150,18100,11
20230904,101100,1371701280,18100,18150,18150,18100,2195
20230904,101000,1331931880,18150,18170,18170,18150,63
20230904,100900,1330787230,18140,18160,18160,18140,668
20230904,100800,1318661150,18150,18250,18250,18150,1967
20230904,100700,1282883390,18290,18270,18290,18270,697
20230904,100600,1270146000,18270,18280,18280,18260,1368
20230904,100500,1245154880,18280,18320,18320,18280,62
20230904,100400,1244019930,18320,18320,18320,18320,0
20230904,100300,1244019930,18320,18330,18330,18320,53
20230904,100200,1243048470,18350,18410,18410,18350,899
20230904,100100,1226521250,18420,18460,18460,18420,558
20230904,100000,1216231650,18460,18500,18500,18460,448
20230904,095900,1207944170,18480,18500,18500,18480,23
20230904,095800,1207518850,18510,18510,18510,18510,0
20230904,095700,1207518850,18510,18530,18530,18510,194
20230904,095600,1203924530,18520,18510,18520,18510,530
20230904,095500,1194109230,18510,18560,18560,18510,656
20230904,095400,1181955130,18560,18580,18580,18560,159
20230904,095300,1179002970,18590,18590,18590,18590,272
20230904,095200,1173946490,18550,18550,18550,18540,161
20230904,095100,1170960890,18550,18540,18550,18460,828
20230904,095000,1155610370,18550,18650,18650,18520,1533
20230904,094900,1127097820,18650,18550,18650,18530,4091
20230904,094800,1050998740,18560,18440,18560,18430,8240
20230904,094700,898786530,18440,18430,18440,18430,1598
20230904,094600,869319920,18440,18430,18440,18430,326
20230904,094500,863310650,18400,18410,18420,18400,239
20230904,094400,858911800,18360,18440,18440,18360,132
20230904,094300,856487100,18400,18410,18440,18400,301
20230904,094200,850948460,18440,18400,18450,18400,1854
20230904,094100,816797180,18400,18330,18400,18330,2323
20230904,094000,774126060,18330,18330,18330,18330,11
20230904,093900,773924430,18330,18270,18330,18270,831
20230904,093800,758704450,18280,18310,18310,18280,29
20230904,093700,758174270,18310,18310,18310,18310,64
20230904,093600,757002430,18330,18330,18330,18330,3
20230904,093500,756947440,18330,18270,18330,18270,227
20230904,093400,752795760,18270,18280,18280,18270,236
20230904,093300,748481690,18280,18330,18330,18280,870
20230904,093200,732537750,18290,18300,18330,18290,273
20230904,093100,727541150,18300,18290,18340,18290,141
20230904,093000,724961420,18290,18240,18290,18240,502
20230904,092900,715789630,18240,18210,18240,18210,823
20230904,092800,700801650,18190,18120,18290,18120,1231
20230904,092700,678466380,18130,18150,18170,18100,1318
20230904,092600,654578790,18080,18210,18210,18080,477
20230904,092500,645925460,18210,18330,18330,18200,4163
20230904,092400,569989430,18280,18340,18340,18280,78
20230904,092300,568562030,18340,18300,18350,18280,629
20230904,092200,557052080,18290,18380,18380,18260,442
20230904,092100,548967900,18380,18450,18450,18310,2656
20230904,092000,500170250,18450,18390,18460,18390,1264
20230904,091900,476889260,18360,18410,18410,18360,386
20230904,091800,469791660,18410,18370,18410,18360,1252
20230904,091700,446772390,18370,18370,18370,18370,235
20230904,091600,442455440,18330,18380,18390,18330,1019
20230904,091500,423744020,18380,18350,18390,18350,780
20230904,091400,409425050,18340,18350,18380,18340,1280
20230904,091300,385907630,18350,18330,18350,18310,465
20230904,091200,377382210,18340,18270,18350,18270,1245
20230904,091100,354595920,18270,18230,18270,18230,686
20230904,091000,342074790,18220,18220,18220,18220,2
20230904,090900,342038350,18200,18210,18300,18200,547
20230904,090800,332072080,18210,18210,18210,18200,106
20230904,090700,330141860,18200,18340,18340,18200,1128
20230904,090600,309567350,18320,18320,18400,18200,2908
20230904,090500,256128820,18320,18160,18330,18160,851
20230904,090400,240571380,18160,18120,18160,18120,648
20230904,090300,228818610,18050,18030,18050,18010,997
20230904,090200,210834490,18020,18040,18060,18020,485
20230904,090100,202083970,18100,18260,18270,18100,3260
20230904,090000,142786510,18270,18400,18410,18260,6252