stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230901,203200,4618918060,3015,3015,3015,3015,25692
20230901,203100,4618918060,3015,3015,3015,3015,0
20230901,203000,4618918060,3015,3015,3015,3015,0
20230901,202900,4618918060,3015,3015,3015,3015,0
20230901,202800,4618918060,3015,3015,3015,3015,0
20230901,202700,4618918060,3015,3015,3015,3015,0
20230901,202600,4618918060,3015,3015,3015,3015,0
20230901,202500,4618918060,3015,3015,3015,3015,0
20230901,202400,4618918060,3015,3015,3015,3015,0
20230901,202300,4618918060,3015,3015,3015,3015,0
20230901,202200,4618918060,3015,3015,3015,3015,0
20230901,202100,4618918060,3015,3015,3015,3015,0
20230901,202000,4618918060,3015,3015,3015,3015,0
20230901,201900,4618918060,3015,3015,3015,3015,0
20230901,201800,4618918060,3015,3015,3015,3015,0
20230901,201700,4618918060,3015,3015,3015,3015,0
20230901,201600,4618918060,3015,3015,3015,3015,0
20230901,201500,4618918060,3015,3015,3015,3015,0
20230901,201400,4618918060,3015,3015,3015,3015,0
20230901,201300,4618918060,3015,3015,3015,3015,0
20230901,201200,4618918060,3015,3015,3015,3015,0
20230901,201100,4618918060,3015,3015,3015,3015,0
20230901,201000,4618918060,3015,3015,3015,3015,0
20230901,200900,4618918060,3015,3015,3015,3015,0
20230901,200800,4618918060,3015,3015,3015,3015,0
20230901,200700,4618918060,3015,3015,3015,3015,0
20230901,200600,4618918060,3015,3015,3015,3015,0
20230901,200500,4618918060,3015,3015,3015,3015,0
20230901,200400,4618918060,3015,3015,3015,3015,0
20230901,200300,4618918060,3015,3015,3015,3015,0
20230901,200200,4618918060,3015,3015,3015,3015,25692
20230901,200100,4618918060,3015,3015,3015,3015,0
20230901,200000,4618918060,3015,3015,3015,3015,0
20230901,195900,4618918060,3015,3015,3015,3015,0
20230901,195800,4618918060,3015,3015,3015,3015,0
20230901,195700,4618918060,3015,3015,3015,3015,0
20230901,195600,4618918060,3015,3015,3015,3015,0
20230901,195500,4618918060,3015,3015,3015,3015,0
20230901,195400,4618918060,3015,3015,3015,3015,0
20230901,195300,4618918060,3015,3015,3015,3015,0
20230901,195200,4618918060,3015,3015,3015,3015,0
20230901,195100,4618918060,3015,3015,3015,3015,0
20230901,195000,4618918060,3015,3015,3015,3015,0
20230901,194900,4618918060,3015,3015,3015,3015,0
20230901,194800,4618918060,3015,3015,3015,3015,0
20230901,194700,4618918060,3015,3015,3015,3015,0
20230901,194600,4618918060,3015,3015,3015,3015,0
20230901,194500,4618918060,3015,3015,3015,3015,0
20230901,194400,4618918060,3015,3015,3015,3015,0
20230901,194300,4618918060,3015,3015,3015,3015,0
20230901,194200,4618918060,3015,3015,3015,3015,0
20230901,194100,4618918060,3015,3015,3015,3015,0
20230901,194000,4618918060,3015,3015,3015,3015,0
20230901,193900,4618918060,3015,3015,3015,3015,0
20230901,193800,4618918060,3015,3015,3015,3015,0
20230901,193700,4618918060,3015,3015,3015,3015,0
20230901,193600,4618918060,3015,3015,3015,3015,0
20230901,193500,4618918060,3015,3015,3015,3015,0
20230901,193400,4618918060,3015,3015,3015,3015,0
20230901,193300,4618918060,3015,3015,3015,3015,0
20230901,193200,4618918060,3015,3015,3015,3015,25692
20230901,193100,4618918060,3015,3015,3015,3015,0
20230901,193000,4618918060,3015,3015,3015,3015,0
20230901,192900,4618918060,3015,3015,3015,3015,0
20230901,192800,4618918060,3015,3015,3015,3015,0
20230901,192700,4618918060,3015,3015,3015,3015,0
20230901,192600,4618918060,3015,3015,3015,3015,0
20230901,192500,4618918060,3015,3015,3015,3015,0
20230901,192400,4618918060,3015,3015,3015,3015,0
20230901,192300,4618918060,3015,3015,3015,3015,0
20230901,192200,4618918060,3015,3015,3015,3015,0
20230901,192100,4618918060,3015,3015,3015,3015,0
20230901,192000,4618918060,3015,3015,3015,3015,0
20230901,191900,4618918060,3015,3015,3015,3015,0
20230901,191800,4618918060,3015,3015,3015,3015,0
20230901,191700,4618918060,3015,3015,3015,3015,0
20230901,191600,4618918060,3015,3015,3015,3015,0
20230901,191500,4618918060,3015,3015,3015,3015,0
20230901,191400,4618918060,3015,3015,3015,3015,0
20230901,191300,4618918060,3015,3015,3015,3015,0
20230901,191200,4618918060,3015,3015,3015,3015,0
20230901,191100,4618918060,3015,3015,3015,3015,0
20230901,191000,4618918060,3015,3015,3015,3015,0
20230901,190900,4618918060,3015,3015,3015,3015,0
20230901,190800,4618918060,3015,3015,3015,3015,0
20230901,190700,4618918060,3015,3015,3015,3015,0
20230901,190600,4618918060,3015,3015,3015,3015,0
20230901,190500,4618918060,3015,3015,3015,3015,0
20230901,190400,4618918060,3015,3015,3015,3015,0
20230901,190300,4618918060,3015,3015,3015,3015,0
20230901,190200,4618918060,3015,3015,3015,3015,25692
20230901,190100,4618918060,3015,3015,3015,3015,0
20230901,190000,4618918060,3015,3015,3015,3015,0
20230901,185900,4618918060,3015,3015,3015,3015,0
20230901,185800,4618918060,3015,3015,3015,3015,0
20230901,185700,4618918060,3015,3015,3015,3015,0
20230901,185600,4618918060,3015,3015,3015,3015,0
20230901,185500,4618918060,3015,3015,3015,3015,0
20230901,185400,4618918060,3015,3015,3015,3015,0
20230901,185300,4618918060,3015,3015,3015,3015,0
20230901,185200,4618918060,3015,3015,3015,3015,0
20230901,185100,4618918060,3015,3015,3015,3015,0
20230901,185000,4618918060,3015,3015,3015,3015,0
20230901,184900,4618918060,3015,3015,3015,3015,0
20230901,184800,4618918060,3015,3015,3015,3015,0
20230901,184700,4618918060,3015,3015,3015,3015,0
20230901,184600,4618918060,3015,3015,3015,3015,0
20230901,184500,4618918060,3015,3015,3015,3015,0
20230901,184400,4618918060,3015,3015,3015,3015,0
20230901,184300,4618918060,3015,3015,3015,3015,0
20230901,184200,4618918060,3015,3015,3015,3015,0
20230901,184100,4618918060,3015,3015,3015,3015,0
20230901,184000,4618918060,3015,3015,3015,3015,0
20230901,183900,4618918060,3015,3015,3015,3015,0
20230901,183800,4618918060,3015,3015,3015,3015,0
20230901,183700,4618918060,3015,3015,3015,3015,0
20230901,183600,4618918060,3015,3015,3015,3015,0
20230901,183500,4618918060,3015,3015,3015,3015,0
20230901,183400,4618918060,3015,3015,3015,3015,0
20230901,183300,4618918060,3015,3015,3015,3015,0
20230901,183200,4618918060,3015,3015,3015,3015,25692
20230901,183100,4618918060,3015,3015,3015,3015,0
20230901,183000,4618918060,3015,3015,3015,3015,0
20230901,182900,4618918060,3015,3015,3015,3015,0
20230901,182800,4618918060,3015,3015,3015,3015,0
20230901,182700,4618918060,3015,3015,3015,3015,0
20230901,182600,4618918060,3015,3015,3015,3015,0
20230901,182500,4618918060,3015,3015,3015,3015,0
20230901,182400,4618918060,3015,3015,3015,3015,0
20230901,182300,4618918060,3015,3015,3015,3015,0
20230901,182200,4618918060,3015,3015,3015,3015,0
20230901,182100,4618918060,3015,3015,3015,3015,0
20230901,182000,4618918060,3015,3015,3015,3015,0
20230901,181900,4618918060,3015,3015,3015,3015,0
20230901,181800,4618918060,3015,3015,3015,3015,0
20230901,181700,4618918060,3015,3015,3015,3015,0
20230901,181600,4618918060,3015,3015,3015,3015,0
20230901,181500,4618918060,3015,3015,3015,3015,0
20230901,181400,4618918060,3015,3015,3015,3015,0
20230901,181300,4618918060,3015,3015,3015,3015,0
20230901,181200,4618918060,3015,3015,3015,3015,0
20230901,181100,4618918060,3015,3015,3015,3015,0
20230901,181000,4618918060,3015,3015,3015,3015,0
20230901,180900,4618918060,3015,3015,3015,3015,0
20230901,180800,4618918060,3015,3015,3015,3015,0
20230901,180700,4618918060,3015,3015,3015,3015,0
20230901,180600,4618918060,3015,3015,3015,3015,0
20230901,180500,4618918060,3015,3015,3015,3015,0
20230901,180400,4618918060,3015,3015,3015,3015,0
20230901,180300,4618918060,3015,3015,3015,3015,0
20230901,180200,4618918060,3015,3015,3015,3015,25692
20230901,180100,4618918060,3015,3015,3015,3015,0
20230901,180000,4618918060,3015,3015,3015,3015,0
20230901,175900,4618918060,3015,3015,3015,3015,0
20230901,175800,4618918060,3015,3015,3015,3015,0
20230901,175700,4618918060,3015,3015,3015,3015,0
20230901,175600,4618918060,3015,3015,3015,3015,0
20230901,175500,4618918060,3015,3015,3015,3015,0
20230901,175400,4618918060,3015,3015,3015,3015,0
20230901,175300,4618918060,3015,3015,3015,3015,0
20230901,175200,4618918060,3015,3015,3015,3015,0
20230901,175100,4618918060,3015,3015,3015,3015,0
20230901,175000,4618918060,3015,3015,3015,3015,0
20230901,174900,4618918060,3015,3015,3015,3015,0
20230901,174800,4618918060,3015,3015,3015,3015,0
20230901,174700,4618918060,3015,3015,3015,3015,0
20230901,174600,4618918060,3015,3015,3015,3015,0
20230901,174500,4618918060,3015,3015,3015,3015,0
20230901,174400,4618918060,3015,3015,3015,3015,0
20230901,174300,4618918060,3015,3015,3015,3015,0
20230901,174200,4618918060,3015,3015,3015,3015,0
20230901,174100,4618918060,3015,3015,3015,3015,0
20230901,174000,4618918060,3015,3015,3015,3015,0
20230901,173900,4618918060,3015,3015,3015,3015,0
20230901,173800,4618918060,3015,3015,3015,3015,0
20230901,173700,4618918060,3015,3015,3015,3015,0
20230901,173600,4618918060,3015,3015,3015,3015,0
20230901,173500,4618918060,3015,3015,3015,3015,0
20230901,173400,4618918060,3015,3015,3015,3015,0
20230901,173300,4618918060,3015,3015,3015,3015,0
20230901,173200,4618918060,3015,3015,3015,3015,25692
20230901,173100,4618918060,3015,3015,3015,3015,0
20230901,173000,4618918060,3015,3015,3015,3015,0
20230901,172900,4618918060,3015,3015,3015,3015,0
20230901,172800,4618918060,3015,3015,3015,3015,0
20230901,172700,4618918060,3015,3015,3015,3015,0
20230901,172600,4618918060,3015,3015,3015,3015,0
20230901,172500,4618918060,3015,3015,3015,3015,0
20230901,172400,4618918060,3015,3015,3015,3015,0
20230901,172300,4618918060,3015,3015,3015,3015,0
20230901,172200,4618918060,3015,3015,3015,3015,0
20230901,172100,4618918060,3015,3015,3015,3015,0
20230901,172000,4618918060,3015,3015,3015,3015,0
20230901,171900,4618918060,3015,3015,3015,3015,0
20230901,171800,4618918060,3015,3015,3015,3015,0
20230901,171700,4618918060,3015,3015,3015,3015,0
20230901,171600,4618918060,3015,3015,3015,3015,0
20230901,171500,4618918060,3015,3015,3015,3015,0
20230901,171400,4618918060,3015,3015,3015,3015,0
20230901,171300,4618918060,3015,3015,3015,3015,0
20230901,171200,4618918060,3015,3015,3015,3015,0
20230901,171100,4618918060,3015,3015,3015,3015,0
20230901,171000,4618918060,3015,3015,3015,3015,0
20230901,170900,4618918060,3015,3015,3015,3015,0
20230901,170800,4618918060,3015,3015,3015,3015,0
20230901,170700,4618918060,3015,3015,3015,3015,0
20230901,170600,4618918060,3015,3015,3015,3015,0
20230901,170500,4618918060,3015,3015,3015,3015,0
20230901,170400,4618918060,3015,3015,3015,3015,0
20230901,170300,4618918060,3015,3015,3015,3015,0
20230901,170200,4618918060,3015,3015,3015,3015,25692
20230901,170100,4618918060,3015,3015,3015,3015,0
20230901,170000,4618918060,3015,3015,3015,3015,0
20230901,165900,4618918060,3015,3015,3015,3015,0
20230901,165800,4618918060,3015,3015,3015,3015,0
20230901,165700,4618918060,3015,3015,3015,3015,0
20230901,165600,4618918060,3015,3015,3015,3015,0
20230901,165500,4618918060,3015,3015,3015,3015,0
20230901,165400,4618918060,3015,3015,3015,3015,0
20230901,165300,4618918060,3015,3015,3015,3015,0
20230901,165200,4618918060,3015,3015,3015,3015,0
20230901,165100,4618918060,3015,3015,3015,3015,0
20230901,165000,4618918060,3015,3015,3015,3015,0
20230901,164900,4618918060,3015,3015,3015,3015,0
20230901,164800,4618918060,3015,3015,3015,3015,0
20230901,164700,4618918060,3015,3015,3015,3015,0
20230901,164600,4618918060,3015,3015,3015,3015,0
20230901,164500,4618918060,3015,3015,3015,3015,0
20230901,164400,4618918060,3015,3015,3015,3015,0
20230901,164300,4618918060,3015,3015,3015,3015,0
20230901,164200,4618918060,3015,3015,3015,3015,0
20230901,164100,4618918060,3015,3015,3015,3015,0
20230901,164000,4618918060,3015,3015,3015,3015,0
20230901,163900,4618918060,3015,3015,3015,3015,0
20230901,163800,4618918060,3015,3015,3015,3015,0
20230901,163700,4618918060,3015,3015,3015,3015,0
20230901,163600,4618918060,3015,3015,3015,3015,0
20230901,163500,4618918060,3015,3015,3015,3015,0
20230901,163400,4618918060,3015,3015,3015,3015,0
20230901,163300,4618918060,3015,3015,3015,3015,0
20230901,163200,4618918060,3015,3015,3015,3015,25692
20230901,163100,4618918060,3015,3015,3015,3015,0
20230901,163000,4618918060,3015,3015,3015,3015,0
20230901,162900,4618918060,3015,3015,3015,3015,0
20230901,162800,4618918060,3015,3015,3015,3015,0
20230901,162700,4618918060,3015,3015,3015,3015,0
20230901,162600,4618918060,3015,3015,3015,3015,0
20230901,162500,4618918060,3015,3015,3015,3015,0
20230901,162400,4618918060,3015,3015,3015,3015,0
20230901,162300,4618918060,3015,3015,3015,3015,0
20230901,162200,4618918060,3015,3015,3015,3015,0
20230901,162100,4618918060,3015,3015,3015,3015,0
20230901,162000,4618918060,3015,3015,3015,3015,0
20230901,161900,4618918060,3015,3015,3015,3015,0
20230901,161800,4618918060,3015,3015,3015,3015,0
20230901,161700,4618918060,3015,3015,3015,3015,0
20230901,161600,4618918060,3015,3015,3015,3015,0
20230901,161500,4618918060,3015,3015,3015,3015,0
20230901,161400,4618918060,3015,3015,3015,3015,0
20230901,161300,4618918060,3015,3015,3015,3015,0
20230901,161200,4618918060,3015,3015,3015,3015,0
20230901,161100,4618918060,3015,3015,3015,3015,0
20230901,161000,4618918060,3015,3015,3015,3015,0
20230901,160900,4618918060,3015,3015,3015,3015,0
20230901,160800,4618918060,3015,3015,3015,3015,0
20230901,160700,4618918060,3015,3015,3015,3015,0
20230901,160600,4618918060,3015,3015,3015,3015,0
20230901,160500,4618918060,3015,3015,3015,3015,0
20230901,160400,4618918060,3015,3015,3015,3015,0
20230901,160300,4618918060,3015,3015,3015,3015,0
20230901,160200,4618918060,3015,3015,3015,3015,25692
20230901,160100,4618918060,3015,3015,3015,3015,0
20230901,160000,4618918060,3015,3015,3015,3015,0
20230901,155900,4618918060,3015,3015,3015,3015,0
20230901,155800,4618918060,3015,3015,3015,3015,0
20230901,155700,4618918060,3015,3015,3015,3015,0
20230901,155600,4618918060,3015,3015,3015,3015,0
20230901,155500,4618918060,3015,3015,3015,3015,0
20230901,155400,4618918060,3015,3015,3015,3015,0
20230901,155300,4618918060,3015,3015,3015,3015,0
20230901,155200,4618918060,3015,3015,3015,3015,0
20230901,155100,4618918060,3015,3015,3015,3015,0
20230901,155000,4618918060,3015,3015,3015,3015,0
20230901,154900,4618918060,3015,3015,3015,3015,0
20230901,154800,4618918060,3015,3015,3015,3015,0
20230901,154700,4618918060,3015,3015,3015,3015,0
20230901,154600,4618918060,3015,3015,3015,3015,0
20230901,154500,4618918060,3015,3015,3015,3015,0
20230901,154400,4618918060,3015,3015,3015,3015,0
20230901,154300,4618918060,3015,3015,3015,3015,0
20230901,154200,4618918060,3015,3015,3015,3015,0
20230901,154100,4618918060,3015,3015,3015,3015,0
20230901,154000,4618918060,3015,3015,3015,3015,0
20230901,153900,4618918060,3015,3015,3015,3015,0
20230901,153800,4618918060,3015,3015,3015,3015,0
20230901,153700,4618918060,3015,3015,3015,3015,0
20230901,153600,4618918060,3015,3015,3015,3015,0
20230901,153500,4618918060,3015,3015,3015,3015,0
20230901,153400,4618918060,3015,3015,3015,3015,0
20230901,153300,4618918060,3015,3015,3015,3015,0
20230901,153200,4618918060,3015,3015,3015,3015,25692
20230901,153100,4618918060,3015,3015,3015,3015,0
20230901,153000,4618918060,3015,3015,3015,3015,25692
20230901,152900,4541456680,3025,3025,3025,3025,0
20230901,152800,4541456680,3025,3025,3025,3025,0
20230901,152700,4541456680,3025,3025,3025,3025,0
20230901,152600,4541456680,3025,3025,3025,3025,0
20230901,152500,4541456680,3025,3025,3025,3025,0
20230901,152400,4541456680,3025,3025,3025,3025,0
20230901,152300,4541456680,3025,3025,3025,3025,0
20230901,152200,4541456680,3025,3025,3025,3025,0
20230901,152100,4541456680,3025,3025,3025,3025,0
20230901,152000,4541456680,3025,3025,3025,3025,0
20230901,151900,4541456680,3025,3020,3035,3015,4689
20230901,151800,4527284140,3025,3025,3025,3025,455
20230901,151700,4525907765,3015,3020,3030,3015,735
20230901,151600,4523689780,3020,3030,3035,3005,25304
20230901,151500,4447360780,3025,3035,3035,3025,2256
20230901,151400,4440525545,3035,3030,3035,3025,864
20230901,151300,4437906995,3025,3035,3035,3025,3640
20230901,151200,4426871385,3035,3025,3035,3025,97
20230901,151100,4426577615,3030,3030,3030,3025,4187
20230901,151000,4413896370,3030,3030,3030,3025,2298
20230901,150900,4406943785,3025,3025,3030,3025,427
20230901,150800,4405651070,3025,3030,3030,3025,857
20230901,150700,4403057890,3030,3020,3030,3020,1864
20230901,150600,4397423865,3025,3030,3030,3020,2757
20230901,150500,4389097625,3025,3020,3030,3020,2961
20230901,150400,4380153380,3020,3020,3030,3020,314
20230901,150300,4379204990,3020,3020,3030,3020,320
20230901,150200,4378238570,3025,3030,3030,3025,173
20230901,150100,4377715240,3025,3025,3030,3025,2310
20230901,150000,4370727485,3025,3020,3025,3015,11381
20230901,145900,4336376320,3030,3015,3030,3015,2952
20230901,145800,4327464185,3020,3020,3020,3020,763
20230901,145700,4325159925,3020,3020,3025,3020,3223
20230901,145600,4315425890,3025,3015,3025,3015,90
20230901,145500,4315154095,3020,3025,3025,3020,11
20230901,145400,4315120870,3030,3015,3030,3015,2745
20230901,145300,4306836930,3020,3030,3030,3020,7131
20230901,145200,4285273795,3030,3030,3030,3025,3752
20230901,145100,4273913015,3035,3030,3035,3030,1573
20230901,145000,4269139690,3030,3025,3035,3015,8568
20230901,144900,4243240505,3030,3040,3040,3020,6247
20230901,144800,4224314050,3045,3030,3045,3030,3291
20230901,144700,4214314875,3035,3040,3040,3035,6983
20230901,144600,4193118090,3040,3040,3050,3040,3287
20230901,144500,4183122500,3040,3040,3055,3030,17637
20230901,144400,4129438850,3050,3025,3050,3015,16122
20230901,144300,4080514505,3015,3025,3025,3015,343
20230901,144200,4079480230,3015,3025,3030,3015,3459
20230901,144100,4069025505,3030,3030,3030,3030,2
20230901,144000,4069019445,3020,3020,3035,3020,475
20230901,143900,4067584930,3020,3040,3040,3020,2945
20230901,143800,4058668980,3040,3025,3045,3015,5385
20230901,143700,4042339325,3025,3020,3025,3015,1124
20230901,143600,4038944485,3020,3015,3025,3010,4012
20230901,143500,4026841540,3015,3020,3020,3015,478
20230901,143400,4025398300,3010,3010,3020,3010,456
20230901,143300,4024025405,3010,3020,3020,3010,102
20230901,143200,4023718185,3010,3015,3015,3010,2847
20230901,143100,4015134505,3015,3025,3025,3015,2828
20230901,143000,4006594190,3025,3030,3030,3025,1042
20230901,142900,4003438060,3030,3020,3030,3020,2171
20230901,142800,3996873290,3025,3020,3025,3020,402
20230901,142700,3995659240,3020,3025,3025,3020,69
20230901,142600,3995450525,3020,3020,3020,3015,2479
20230901,142500,3987971700,3020,3015,3020,3015,3911
20230901,142400,3976179925,3015,3020,3025,3015,1713
20230901,142300,3971009855,3020,3020,3020,3015,2582
20230901,142200,3963212230,3025,3025,3025,3025,2566
20230901,142100,3955450080,3030,3025,3030,3025,1089
20230901,142000,3952155830,3025,3020,3025,3020,109
20230901,141900,3951826145,3020,3020,3020,3020,4
20230901,141800,3951814065,3025,3015,3025,3015,256
20230901,141700,3951040945,3020,3020,3025,3020,2871
20230901,141600,3942370520,3025,3025,3025,3025,61
20230901,141500,3942185995,3030,3040,3040,3030,495
20230901,141400,3940686095,3035,3045,3045,3035,573
20230901,141300,3938947020,3045,3055,3055,3030,318
20230901,141200,3937981715,3055,3030,3055,3020,10547
20230901,141100,3905890915,3020,3035,3035,3020,3870
20230901,141000,3894189375,3040,3040,3040,3025,2121
20230901,140900,3887767930,3040,3040,3040,3040,1
20230901,140800,3887764890,3040,3030,3040,3030,287
20230901,140700,3886895270,3045,3030,3045,3030,1495
20230901,140600,3882365405,3030,3025,3030,3025,197
20230901,140500,3881769475,3025,3020,3025,3020,1020
20230901,140400,3878688975,3020,3030,3030,3020,653
20230901,140300,3876714050,3030,3030,3030,3030,100
20230901,140200,3876411050,3030,3030,3030,3025,959
20230901,140100,3873506240,3025,3020,3025,3020,2336
20230901,140000,3866448340,3020,3020,3025,3020,2633
20230901,135900,3858486770,3020,3030,3030,3020,1646
20230901,135800,3853507105,3030,3030,3035,3030,421
20230901,135700,3852229880,3035,3040,3040,3025,6205
20230901,135600,3833427275,3040,3035,3045,3035,1023
20230901,135500,3830317130,3040,3040,3050,3035,5597
20230901,135400,3813281765,3040,3035,3040,3030,1125
20230901,135300,3809867965,3035,3020,3050,3020,7099
20230901,135200,3788304145,3025,3025,3035,3025,4054
20230901,135100,3776030015,3015,3020,3020,3015,3847
20230901,135000,3764430520,3020,3020,3020,3020,238
20230901,134900,3763711760,3020,3025,3025,3015,1947
20230901,134800,3757828450,3030,3030,3030,3030,20
20230901,134700,3757767850,3030,3030,3030,3030,100
20230901,134600,3757464850,3030,3035,3035,3025,563
20230901,134500,3755758610,3035,3030,3035,3020,928
20230901,134400,3752948860,3030,3040,3040,3030,1538
20230901,134300,3748283360,3035,3030,3035,3030,2191
20230901,134200,3741636975,3025,3020,3025,3015,1563
20230901,134100,3736913985,3015,3015,3015,3015,10
20230901,134000,3736883835,3015,3015,3015,3015,66
20230901,133900,3736684845,3020,3010,3020,3010,957
20230901,133800,3733803515,3010,3010,3020,3010,488
20230901,133700,3732334615,3020,3020,3020,3020,2
20230901,133600,3732328575,3020,3015,3020,3015,254
20230901,133500,3731562760,3015,3020,3020,3015,40
20230901,133400,3731442060,3020,3015,3020,3010,3708
20230901,133300,3720271255,3020,3010,3020,3010,115
20230901,133200,3719924845,3015,3010,3015,3010,1246
20230901,133100,3716172110,3010,3015,3015,3010,931
20230901,133000,3713368570,3015,3015,3020,3015,151
20230901,132900,3712913055,3030,3020,3030,3020,3485
20230901,132800,3702360560,3015,3020,3020,3015,388
20230901,132700,3701190730,3010,3015,3020,3010,4984
20230901,132600,3686174660,3015,3020,3025,3015,2671
20230901,132500,3678116935,3020,3020,3030,3020,7679
20230901,132400,3654923445,3025,3020,3025,3020,381
20230901,132300,3653772715,3030,3035,3035,3020,3981
20230901,132200,3641721925,3035,3035,3035,3035,1012
20230901,132100,3638650505,3040,3040,3040,3035,809
20230901,132000,3636192535,3040,3025,3040,3025,3110
20230901,131900,3626774405,3030,3035,3035,3025,5001
20230901,131800,3611629425,3035,3035,3035,3035,324
20230901,131700,3610646085,3040,3030,3040,3030,1043
20230901,131600,3607481100,3035,3030,3035,3030,55
20230901,131500,3607314345,3035,3030,3035,3030,2026
20230901,131400,3601166435,3030,3040,3040,3030,86
20230901,131300,3600905720,3035,3040,3040,3035,191
20230901,131200,3600325730,3040,3030,3040,3030,2258
20230901,131100,3593481410,3030,3040,3040,3030,3092
20230901,131000,3584103030,3035,3030,3035,3030,435
20230901,130900,3582783325,3030,3025,3030,3025,1832
20230901,130800,3577233340,3030,3030,3030,3025,1144
20230901,130700,3573767030,3030,3025,3030,3025,44
20230901,130600,3573633730,3030,3025,3030,3025,634
20230901,130500,3571715380,3025,3020,3025,3020,158
20230901,130400,3571238215,3020,3020,3020,3020,1413
20230901,130300,3566970955,3020,3020,3020,3020,6614
20230901,130200,3546996675,3020,3025,3025,3020,424
20230901,130100,3545715595,3030,3030,3030,3030,252
20230901,130000,3544952035,3020,3025,3030,3020,1566
20230901,125900,3540219120,3025,3025,3030,3025,533
20230901,125800,3538606225,3025,3020,3025,3020,185
20230901,125700,3538046845,3020,3020,3025,3020,1268
20230901,125600,3534217480,3020,3025,3025,3020,258
20230901,125500,3533437045,3025,3030,3030,3020,907
20230901,125400,3530697250,3025,3020,3030,3020,1104
20230901,125300,3527357670,3020,3020,3030,3020,582
20230901,125200,3525598505,3025,3035,3035,3025,6989
20230901,125100,3504421770,3035,3040,3040,3035,592
20230901,125000,3502624725,3040,3035,3040,3030,52
20230901,124900,3502467035,3035,3035,3035,3035,110
20230901,124800,3502133185,3035,3025,3035,3025,660
20230901,124700,3500133610,3030,3025,3030,3025,306
20230901,124600,3499207950,3035,3025,3035,3025,2516
20230901,124500,3491586560,3025,3025,3025,3020,326
20230901,124400,3490601250,3020,3020,3025,3020,741
20230901,124300,3488362040,3025,3030,3030,3020,843
20230901,124200,3485812450,3030,3035,3040,3030,5932
20230901,124100,3467830970,3035,3035,3035,3035,517
20230901,124000,3466261875,3035,3030,3035,3030,1307
20230901,123900,3462299800,3035,3035,3035,3025,1601
20230901,123800,3457453140,3035,3035,3035,3035,111
20230901,123700,3457116255,3035,3035,3035,3035,23
20230901,123600,3457046450,3035,3030,3035,3030,218
20230901,123500,3456385905,3035,3035,3035,3035,63
20230901,123400,3456194700,3035,3040,3040,3035,1165
20230901,123300,3452658675,3035,3035,3035,3035,100
20230901,123200,3452355175,3035,3020,3070,3020,21340
20230901,123100,3387211505,3025,3020,3025,3010,1967
20230901,123000,3381279735,3025,3015,3025,3015,870
20230901,122900,3378652320,3015,3015,3015,3015,1
20230901,122800,3378649305,3015,3015,3015,3010,324
20230901,122700,3377672460,3010,3015,3020,3010,445
20230901,122600,3376332285,3020,3015,3020,3010,65
20230901,122500,3376136310,3015,3020,3020,3015,835
20230901,122400,3373618740,3020,3015,3025,3015,885
20230901,122300,3370950450,3020,3020,3025,3020,2625
20230901,122200,3363022940,3025,3020,3025,3015,829
20230901,122100,3360520850,3025,3025,3025,3020,383
20230901,122000,3359363675,3025,3020,3025,3015,4688
20230901,121900,3345226650,3020,3015,3025,3015,1625
20230901,121800,3340314685,3020,3020,3025,3005,13736
20230901,121700,3298966390,3020,3025,3030,3010,13868
20230901,121600,3257123525,3025,3045,3045,3025,25121
20230901,121500,3180908620,3045,3045,3045,3040,1439
20230901,121400,3176531060,3045,3050,3050,3040,1961
20230901,121300,3170566230,3045,3050,3055,3040,269
20230901,121200,3169747185,3055,3040,3055,3040,2828
20230901,121100,3161142050,3040,3045,3050,3040,3619
20230901,121000,3150140165,3050,3045,3050,3045,689
20230901,120900,3148042045,3045,3050,3050,3045,1234
20230901,120800,3144283930,3055,3045,3055,3045,2053
20230901,120700,3138023860,3040,3050,3050,3040,1160
20230901,120600,3134495030,3050,3045,3050,3040,1677
20230901,120500,3129393110,3050,3045,3050,3045,2030
20230901,120400,3123210525,3045,3050,3055,3035,6096
20230901,120300,3104665235,3050,3035,3050,3035,4644
20230901,120200,3090564230,3035,3045,3045,3035,6053
20230901,120100,3072156435,3045,3055,3055,3045,1522
20230901,120000,3067508905,3055,3050,3055,3040,8522
20230901,115900,3041552315,3050,3050,3050,3040,7848
20230901,115800,3017659620,3055,3065,3070,3050,9451
20230901,115700,2988749290,3065,3100,3100,3060,16784
20230901,115600,2937051690,3095,3090,3105,3090,5360
20230901,115500,2920463035,3090,3110,3110,3085,5287
20230901,115400,2904085490,3115,3095,3115,3085,15762
20230901,115300,2855200140,3095,3110,3120,3090,26540
20230901,115200,2772735710,3110,3115,3120,3100,38583
20230901,115100,2652695060,3115,3110,3120,3095,45418
20230901,115000,2511356110,3110,3065,3120,3065,54135
20230901,114900,2343115245,3070,3070,3070,3065,2259
20230901,114800,2336185200,3065,3060,3070,3060,2376
20230901,114700,2328901940,3060,3070,3070,3060,929
20230901,114600,2326058680,3070,3040,3070,3040,10510
20230901,114500,2293966160,3045,3050,3050,3045,818
20230901,114400,2291474325,3050,3050,3050,3050,133
20230901,114300,2291068675,3040,3050,3050,3040,493
20230901,114200,2289569935,3040,3045,3050,3040,3568
20230901,114100,2278706490,3045,3045,3055,3045,2111
20230901,114000,2272269430,3055,3045,3055,3045,338
20230901,113900,2271240190,3045,3045,3045,3045,2853
20230901,113800,2262552805,3045,3050,3050,3045,1781
20230901,113700,2257129650,3050,3050,3050,3050,718
20230901,113600,2254939750,3050,3050,3055,3050,1894
20230901,113500,2249163000,3055,3055,3055,3055,0
20230901,113400,2249163000,3055,3055,3055,3055,8
20230901,113300,2249138560,3055,3055,3055,3055,0
20230901,113200,2249138560,3055,3060,3060,3055,1153
20230901,113100,2245615810,3060,3065,3075,3060,2594
20230901,113000,2237673465,3065,3065,3065,3065,160
20230901,112900,2237183065,3065,3065,3070,3060,1141
20230901,112800,2233684565,3070,3065,3070,3065,2047
20230901,112700,2227404010,3065,3065,3070,3065,292
20230901,112600,2226509010,3065,3060,3065,3060,273
20230901,112500,2225672275,3060,3055,3060,3055,1428
20230901,112400,2221304595,3055,3055,3055,3055,1010
20230901,112300,2218219045,3055,3055,3055,3055,603
20230901,112200,2216376880,3050,3055,3055,3050,2053
20230901,112100,2210113890,3050,3050,3055,3050,1979
20230901,112000,2204073270,3050,3050,3050,3050,716
20230901,111900,2201889470,3050,3045,3050,3045,261
20230901,111800,2201093450,3055,3055,3055,3045,2003
20230901,111700,2194986550,3055,3055,3055,3050,72
20230901,111600,2194766640,3050,3050,3050,3050,474
20230901,111500,2193320940,3050,3050,3050,3050,588
20230901,111400,2191527540,3050,3050,3050,3050,529
20230901,111300,2189914090,3050,3050,3050,3045,1413
20230901,111200,2185605575,3050,3050,3050,3045,3116
20230901,111100,2176111245,3055,3050,3055,3050,338
20230901,111000,2175080340,3050,3055,3055,3050,4355
20230901,110900,2161793065,3055,3055,3055,3055,11
20230901,110800,2161759460,3055,3055,3055,3055,2468
20230901,110700,2154219720,3055,3060,3060,3055,867
20230901,110600,2151570535,3060,3060,3060,3055,1990
20230901,110500,2145484195,3060,3055,3060,3055,1265
20230901,110400,2141614795,3060,3060,3060,3060,1280
20230901,110300,2137697995,3060,3060,3065,3060,4409
20230901,110200,2124206445,3060,3065,3065,3060,904
20230901,110100,2121439685,3065,3065,3065,3065,292
20230901,110000,2120544705,3065,3065,3075,3065,550
20230901,105900,2118858945,3065,3070,3070,3060,3109
20230901,105800,2109330080,3065,3075,3075,3065,3894
20230901,105700,2097370015,3075,3070,3075,3070,1806
20230901,105600,2091818415,3070,3070,3070,3070,2393
20230901,105500,2084471905,3075,3080,3085,3075,3689
20230901,105400,2073112880,3085,3085,3085,3080,1146
20230901,105300,2069578840,3090,3090,3100,3090,1371
20230901,105200,2065334450,3100,3095,3100,3095,730
20230901,105100,2063075030,3085,3090,3095,3085,1289
20230901,105000,2059090295,3090,3080,3095,3080,2008
20230901,104900,2052891530,3085,3080,3090,3075,1329
20230901,104800,2048799735,3075,3085,3085,3075,1181
20230901,104700,2045161495,3085,3095,3100,3085,4531
20230901,104600,2031146160,3095,3100,3100,3095,273
20230901,104500,2030300625,3095,3095,3105,3095,1928
20230901,104400,2024328685,3095,3095,3095,3090,2118
20230901,104300,2017775700,3100,3105,3105,3100,7114
20230901,104200,1995695990,3105,3110,3110,3105,5043
20230901,104100,1980036795,3105,3090,3120,3090,34837
20230901,104000,1871925685,3085,3085,3095,3085,3084
20230901,103900,1862397650,3085,3070,3085,3070,967
20230901,103800,1859424580,3070,3070,3070,3070,127
20230901,103700,1859034690,3070,3075,3075,3070,1725
20230901,103600,1853735475,3080,3075,3080,3075,1440
20230901,103500,1849305775,3075,3080,3080,3075,302
20230901,103400,1848376125,3080,3085,3085,3080,1201
20230901,103300,1844673360,3085,3085,3090,3080,311
20230901,103200,1843714365,3085,3090,3090,3085,970
20230901,103100,1840720515,3090,3090,3090,3085,1872
20230901,103000,1834937945,3090,3075,3100,3075,12602
20230901,102900,1796057990,3075,3075,3080,3075,2649
20230901,102800,1787910315,3075,3080,3080,3075,1547
20230901,102700,1783147220,3085,3070,3090,3070,5419
20230901,102600,1766458360,3070,3070,3070,3060,3721
20230901,102500,1755039130,3070,3060,3080,3060,6027
20230901,102400,1736526875,3060,3055,3065,3055,845
20230901,102300,1733943810,3055,3055,3055,3055,896
20230901,102200,1731206530,3060,3055,3060,3055,41
20230901,102100,1731081270,3050,3040,3055,3040,1145
20230901,102000,1727593700,3040,3040,3040,3040,1462
20230901,101900,1723149220,3040,3040,3040,3040,724
20230901,101800,1720948260,3035,3050,3050,3035,4021
20230901,101700,1708726375,3045,3045,3045,3045,603
20230901,101600,1706890240,3045,3040,3050,3040,3174
20230901,101500,1697226270,3040,3040,3050,3040,994
20230901,101400,1694202500,3040,3040,3040,3040,1699
20230901,101300,1689037540,3040,3045,3045,3040,613
20230901,101200,1687170975,3045,3045,3045,3045,545
20230901,101100,1685511450,3050,3045,3050,3045,1104
20230901,101000,1682149755,3045,3050,3050,3045,1138
20230901,100900,1678683585,3050,3055,3055,3050,1570
20230901,100800,1673893360,3055,3050,3055,3050,3623
20230901,100700,1662836405,3050,3070,3070,3045,1418
20230901,100600,1658509755,3075,3065,3075,3045,13646
20230901,100500,1616808965,3065,3060,3065,3060,4246
20230901,100400,1603798490,3065,3065,3070,3060,4709
20230901,100300,1589365710,3065,3065,3065,3060,1659
20230901,100200,1584286375,3060,3055,3060,3050,5739
20230901,100100,1566753875,3060,3050,3075,3050,2712
20230901,100000,1558452630,3050,3055,3055,3045,11093
20230901,095900,1524611180,3060,3070,3075,3060,9350
20230901,095800,1495937640,3075,3090,3095,3075,32933
20230901,095700,1394333385,3085,3075,3100,3075,44083
20230901,095600,1257943050,3080,3070,3085,3060,17282
20230901,095500,1204751560,3070,3055,3070,3055,4299
20230901,095400,1191583385,3055,3050,3055,3050,1675
20230901,095300,1186470430,3050,3050,3055,3050,2822
20230901,095200,1177863320,3050,3055,3065,3050,3925
20230901,095100,1165877160,3060,3060,3075,3060,9396
20230901,095000,1137057985,3060,3055,3060,3050,10134
20230901,094900,1106112090,3060,3065,3070,3045,12228
20230901,094800,1068707460,3060,3050,3065,3050,6633
20230901,094700,1048424765,3050,3050,3050,3045,1253
20230901,094600,1044606015,3050,3045,3050,3040,1965
20230901,094500,1038617935,3045,3050,3050,3040,1129
20230901,094400,1035184105,3050,3035,3050,3035,5537
20230901,094300,1018329330,3035,3035,3040,3035,1034
20230901,094200,1015187520,3035,3030,3035,3030,2239
20230901,094100,1008392160,3030,3025,3030,3025,1165
20230901,094000,1004862905,3030,3030,3030,3025,620
20230901,093900,1002984745,3030,3025,3030,3025,439
20230901,093800,1001655925,3030,3015,3030,3015,9619
20230901,093700,972583065,3005,3020,3020,3005,8030
20230901,093600,948402405,3025,3025,3030,3025,517
20230901,093500,946838280,3025,3020,3025,3020,927
20230901,093400,944038040,3020,3020,3030,3020,1755
20230901,093300,938732905,3020,3030,3035,3020,4859
20230901,093200,924020460,3040,3045,3045,3035,1422
20230901,093100,919695035,3045,3035,3045,3025,5336
20230901,093000,903463490,3035,3030,3035,3025,4784
20230901,092900,888982500,3030,3030,3030,3030,1713
20230901,092800,883792110,3030,3040,3040,3030,7415
20230901,092700,861278670,3045,3040,3045,3035,4985
20230901,092600,846129140,3040,3040,3040,3035,5788
20230901,092500,828547240,3040,3020,3065,3015,41893
20230901,092400,700954215,3030,3035,3035,3020,4209
20230901,092300,688208575,3035,3020,3035,3015,10833
20230901,092200,655406260,3025,3025,3025,3020,3300
20230901,092100,645431280,3025,3015,3025,3010,4904
20230901,092000,630629710,3015,3015,3020,3015,855
20230901,091900,628051325,3015,3010,3020,3010,2039
20230901,091800,621911485,3010,3020,3020,3010,1330
20230901,091700,617905160,3020,3025,3025,3015,853
20230901,091600,615328900,3025,3005,3025,3000,13806
20230901,091500,573732450,3005,3010,3010,3000,3373
20230901,091400,563602165,3015,3010,3015,3010,693
20230901,091300,561515565,3015,3000,3015,2995,6960
20230901,091200,540654470,3000,3005,3005,2995,3006
20230901,091100,531628605,3005,3010,3015,3005,3207
20230901,091000,521977510,3015,2975,3025,2975,9792
20230901,090900,492629775,2985,2980,2990,2975,23047
20230901,090800,423941405,2980,2990,3000,2980,12641
20230901,090700,386141975,2990,3010,3020,2980,29136
20230901,090600,298782685,3010,3010,3020,3010,7132
20230901,090500,277313365,3030,3005,3030,3005,254
20230901,090400,276548135,3005,3010,3015,3000,16445
20230901,090300,227081645,3010,3040,3040,3010,9909
20230901,090200,197139055,3025,3015,3045,3015,5873
20230901,090100,179362700,3010,3045,3050,3010,27237
20230901,090000,96849560,3055,3065,3065,3040,31349