stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230904,203900,40877222575,3190,3190,3190,3190,35239
20230904,203800,40877222575,3190,3190,3190,3190,0
20230904,203700,40877222575,3190,3190,3190,3190,0
20230904,203600,40877222575,3190,3190,3190,3190,0
20230904,203500,40877222575,3190,3190,3190,3190,0
20230904,203400,40877222575,3190,3190,3190,3190,0
20230904,203300,40877222575,3190,3190,3190,3190,0
20230904,203200,40877222575,3190,3190,3190,3190,0
20230904,203100,40877222575,3190,3190,3190,3190,0
20230904,203000,40877222575,3190,3190,3190,3190,0
20230904,202900,40877222575,3190,3190,3190,3190,0
20230904,202800,40877222575,3190,3190,3190,3190,0
20230904,202700,40877222575,3190,3190,3190,3190,0
20230904,202600,40877222575,3190,3190,3190,3190,0
20230904,202500,40877222575,3190,3190,3190,3190,0
20230904,202400,40877222575,3190,3190,3190,3190,0
20230904,202300,40877222575,3190,3190,3190,3190,0
20230904,202200,40877222575,3190,3190,3190,3190,0
20230904,202100,40877222575,3190,3190,3190,3190,0
20230904,202000,40877222575,3190,3190,3190,3190,0
20230904,201900,40877222575,3190,3190,3190,3190,0
20230904,201800,40877222575,3190,3190,3190,3190,0
20230904,201700,40877222575,3190,3190,3190,3190,0
20230904,201600,40877222575,3190,3190,3190,3190,0
20230904,201500,40877222575,3190,3190,3190,3190,0
20230904,201400,40877222575,3190,3190,3190,3190,0
20230904,201300,40877222575,3190,3190,3190,3190,0
20230904,201200,40877222575,3190,3190,3190,3190,0
20230904,201100,40877222575,3190,3190,3190,3190,0
20230904,201000,40877222575,3190,3190,3190,3190,0
20230904,200900,40877222575,3190,3190,3190,3190,35239
20230904,200800,40877222575,3190,3190,3190,3190,0
20230904,200700,40877222575,3190,3190,3190,3190,0
20230904,200600,40877222575,3190,3190,3190,3190,0
20230904,200500,40877222575,3190,3190,3190,3190,0
20230904,200400,40877222575,3190,3190,3190,3190,0
20230904,200300,40877222575,3190,3190,3190,3190,0
20230904,200200,40877222575,3190,3190,3190,3190,0
20230904,200100,40877222575,3190,3190,3190,3190,0
20230904,200000,40877222575,3190,3190,3190,3190,0
20230904,195900,40877222575,3190,3190,3190,3190,0
20230904,195800,40877222575,3190,3190,3190,3190,0
20230904,195700,40877222575,3190,3190,3190,3190,0
20230904,195600,40877222575,3190,3190,3190,3190,0
20230904,195500,40877222575,3190,3190,3190,3190,0
20230904,195400,40877222575,3190,3190,3190,3190,0
20230904,195300,40877222575,3190,3190,3190,3190,0
20230904,195200,40877222575,3190,3190,3190,3190,0
20230904,195100,40877222575,3190,3190,3190,3190,0
20230904,195000,40877222575,3190,3190,3190,3190,0
20230904,194900,40877222575,3190,3190,3190,3190,0
20230904,194800,40877222575,3190,3190,3190,3190,0
20230904,194700,40877222575,3190,3190,3190,3190,0
20230904,194600,40877222575,3190,3190,3190,3190,0
20230904,194500,40877222575,3190,3190,3190,3190,0
20230904,194400,40877222575,3190,3190,3190,3190,0
20230904,194300,40877222575,3190,3190,3190,3190,0
20230904,194200,40877222575,3190,3190,3190,3190,0
20230904,194100,40877222575,3190,3190,3190,3190,0
20230904,194000,40877222575,3190,3190,3190,3190,0
20230904,193900,40877222575,3190,3190,3190,3190,35239
20230904,193800,40877222575,3190,3190,3190,3190,0
20230904,193700,40877222575,3190,3190,3190,3190,0
20230904,193600,40877222575,3190,3190,3190,3190,0
20230904,193500,40877222575,3190,3190,3190,3190,0
20230904,193400,40877222575,3190,3190,3190,3190,0
20230904,193300,40877222575,3190,3190,3190,3190,0
20230904,193200,40877222575,3190,3190,3190,3190,0
20230904,193100,40877222575,3190,3190,3190,3190,0
20230904,193000,40877222575,3190,3190,3190,3190,0
20230904,192900,40877222575,3190,3190,3190,3190,0
20230904,192800,40877222575,3190,3190,3190,3190,0
20230904,192700,40877222575,3190,3190,3190,3190,0
20230904,192600,40877222575,3190,3190,3190,3190,0
20230904,192500,40877222575,3190,3190,3190,3190,0
20230904,192400,40877222575,3190,3190,3190,3190,0
20230904,192300,40877222575,3190,3190,3190,3190,0
20230904,192200,40877222575,3190,3190,3190,3190,0
20230904,192100,40877222575,3190,3190,3190,3190,0
20230904,192000,40877222575,3190,3190,3190,3190,0
20230904,191900,40877222575,3190,3190,3190,3190,0
20230904,191800,40877222575,3190,3190,3190,3190,0
20230904,191700,40877222575,3190,3190,3190,3190,0
20230904,191600,40877222575,3190,3190,3190,3190,0
20230904,191500,40877222575,3190,3190,3190,3190,0
20230904,191400,40877222575,3190,3190,3190,3190,0
20230904,191300,40877222575,3190,3190,3190,3190,0
20230904,191200,40877222575,3190,3190,3190,3190,0
20230904,191100,40877222575,3190,3190,3190,3190,0
20230904,191000,40877222575,3190,3190,3190,3190,0
20230904,190900,40877222575,3190,3190,3190,3190,35239
20230904,190800,40877222575,3190,3190,3190,3190,0
20230904,190700,40877222575,3190,3190,3190,3190,0
20230904,190600,40877222575,3190,3190,3190,3190,0
20230904,190500,40877222575,3190,3190,3190,3190,0
20230904,190400,40877222575,3190,3190,3190,3190,0
20230904,190300,40877222575,3190,3190,3190,3190,0
20230904,190200,40877222575,3190,3190,3190,3190,0
20230904,190100,40877222575,3190,3190,3190,3190,0
20230904,190000,40877222575,3190,3190,3190,3190,0
20230904,185900,40877222575,3190,3190,3190,3190,0
20230904,185800,40877222575,3190,3190,3190,3190,0
20230904,185700,40877222575,3190,3190,3190,3190,0
20230904,185600,40877222575,3190,3190,3190,3190,0
20230904,185500,40877222575,3190,3190,3190,3190,0
20230904,185400,40877222575,3190,3190,3190,3190,0
20230904,185300,40877222575,3190,3190,3190,3190,0
20230904,185200,40877222575,3190,3190,3190,3190,0
20230904,185100,40877222575,3190,3190,3190,3190,0
20230904,185000,40877222575,3190,3190,3190,3190,0
20230904,184900,40877222575,3190,3190,3190,3190,0
20230904,184800,40877222575,3190,3190,3190,3190,0
20230904,184700,40877222575,3190,3190,3190,3190,0
20230904,184600,40877222575,3190,3190,3190,3190,0
20230904,184500,40877222575,3190,3190,3190,3190,0
20230904,184400,40877222575,3190,3190,3190,3190,0
20230904,184300,40877222575,3190,3190,3190,3190,0
20230904,184200,40877222575,3190,3190,3190,3190,0
20230904,184100,40877222575,3190,3190,3190,3190,0
20230904,184000,40877222575,3190,3190,3190,3190,0
20230904,183900,40877222575,3190,3190,3190,3190,35239
20230904,183800,40877222575,3190,3190,3190,3190,0
20230904,183700,40877222575,3190,3190,3190,3190,0
20230904,183600,40877222575,3190,3190,3190,3190,0
20230904,183500,40877222575,3190,3190,3190,3190,0
20230904,183400,40877222575,3190,3190,3190,3190,0
20230904,183300,40877222575,3190,3190,3190,3190,0
20230904,183200,40877222575,3190,3190,3190,3190,0
20230904,183100,40877222575,3190,3190,3190,3190,0
20230904,183000,40877222575,3190,3190,3190,3190,0
20230904,182900,40877222575,3190,3190,3190,3190,0
20230904,182800,40877222575,3190,3190,3190,3190,0
20230904,182700,40877222575,3190,3190,3190,3190,0
20230904,182600,40877222575,3190,3190,3190,3190,0
20230904,182500,40877222575,3190,3190,3190,3190,0
20230904,182400,40877222575,3190,3190,3190,3190,0
20230904,182300,40877222575,3190,3190,3190,3190,0
20230904,182200,40877222575,3190,3190,3190,3190,0
20230904,182100,40877222575,3190,3190,3190,3190,0
20230904,182000,40877222575,3190,3190,3190,3190,0
20230904,181900,40877222575,3190,3190,3190,3190,0
20230904,181800,40877222575,3190,3190,3190,3190,0
20230904,181700,40877222575,3190,3190,3190,3190,0
20230904,181600,40877222575,3190,3190,3190,3190,0
20230904,181500,40877222575,3190,3190,3190,3190,0
20230904,181400,40877222575,3190,3190,3190,3190,0
20230904,181300,40877222575,3190,3190,3190,3190,0
20230904,181200,40877222575,3190,3190,3190,3190,0
20230904,181100,40877222575,3190,3190,3190,3190,0
20230904,181000,40877222575,3190,3190,3190,3190,0
20230904,180900,40877222575,3190,3190,3190,3190,35239
20230904,180800,40877222575,3190,3190,3190,3190,0
20230904,180700,40877222575,3190,3190,3190,3190,0
20230904,180600,40877222575,3190,3190,3190,3190,0
20230904,180500,40877222575,3190,3190,3190,3190,0
20230904,180400,40877222575,3190,3190,3190,3190,0
20230904,180300,40877222575,3190,3190,3190,3190,0
20230904,180200,40877222575,3190,3190,3190,3190,0
20230904,180100,40877222575,3190,3190,3190,3190,0
20230904,180000,40877222575,3190,3190,3190,3190,0
20230904,175900,40877222575,3190,3190,3190,3190,0
20230904,175800,40877222575,3190,3190,3190,3190,0
20230904,175700,40877222575,3190,3190,3190,3190,0
20230904,175600,40877222575,3190,3190,3190,3190,0
20230904,175500,40877222575,3190,3190,3190,3190,0
20230904,175400,40877222575,3190,3190,3190,3190,0
20230904,175300,40877222575,3190,3190,3190,3190,0
20230904,175200,40877222575,3190,3190,3190,3190,0
20230904,175100,40877222575,3190,3190,3190,3190,0
20230904,175000,40877222575,3190,3190,3190,3190,0
20230904,174900,40877222575,3190,3190,3190,3190,0
20230904,174800,40877222575,3190,3190,3190,3190,0
20230904,174700,40877222575,3190,3190,3190,3190,0
20230904,174600,40877222575,3190,3190,3190,3190,0
20230904,174500,40877222575,3190,3190,3190,3190,0
20230904,174400,40877222575,3190,3190,3190,3190,0
20230904,174300,40877222575,3190,3190,3190,3190,0
20230904,174200,40877222575,3190,3190,3190,3190,0
20230904,174100,40877222575,3190,3190,3190,3190,0
20230904,174000,40877222575,3190,3190,3190,3190,0
20230904,173900,40877222575,3190,3190,3190,3190,35239
20230904,173800,40877222575,3190,3190,3190,3190,0
20230904,173700,40877222575,3190,3190,3190,3190,0
20230904,173600,40877222575,3190,3190,3190,3190,0
20230904,173500,40877222575,3190,3190,3190,3190,0
20230904,173400,40877222575,3190,3190,3190,3190,0
20230904,173300,40877222575,3190,3190,3190,3190,0
20230904,173200,40877222575,3190,3190,3190,3190,0
20230904,173100,40877222575,3190,3190,3190,3190,0
20230904,173000,40877222575,3190,3190,3190,3190,0
20230904,172900,40877222575,3190,3190,3190,3190,0
20230904,172800,40877222575,3190,3190,3190,3190,0
20230904,172700,40877222575,3190,3190,3190,3190,0
20230904,172600,40877222575,3190,3190,3190,3190,0
20230904,172500,40877222575,3190,3190,3190,3190,0
20230904,172400,40877222575,3190,3190,3190,3190,0
20230904,172300,40877222575,3190,3190,3190,3190,0
20230904,172200,40877222575,3190,3190,3190,3190,0
20230904,172100,40877222575,3190,3190,3190,3190,0
20230904,172000,40877222575,3190,3190,3190,3190,0
20230904,171900,40877222575,3190,3190,3190,3190,0
20230904,171800,40877222575,3190,3190,3190,3190,0
20230904,171700,40877222575,3190,3190,3190,3190,0
20230904,171600,40877222575,3190,3190,3190,3190,0
20230904,171500,40877222575,3190,3190,3190,3190,0
20230904,171400,40877222575,3190,3190,3190,3190,0
20230904,171300,40877222575,3190,3190,3190,3190,0
20230904,171200,40877222575,3190,3190,3190,3190,0
20230904,171100,40877222575,3190,3190,3190,3190,0
20230904,171000,40877222575,3190,3190,3190,3190,0
20230904,170900,40877222575,3190,3190,3190,3190,35239
20230904,170800,40877222575,3190,3190,3190,3190,0
20230904,170700,40877222575,3190,3190,3190,3190,0
20230904,170600,40877222575,3190,3190,3190,3190,0
20230904,170500,40877222575,3190,3190,3190,3190,0
20230904,170400,40877222575,3190,3190,3190,3190,0
20230904,170300,40877222575,3190,3190,3190,3190,0
20230904,170200,40877222575,3190,3190,3190,3190,0
20230904,170100,40877222575,3190,3190,3190,3190,0
20230904,170000,40877222575,3190,3190,3190,3190,0
20230904,165900,40877222575,3190,3190,3190,3190,0
20230904,165800,40877222575,3190,3190,3190,3190,0
20230904,165700,40877222575,3190,3190,3190,3190,0
20230904,165600,40877222575,3190,3190,3190,3190,0
20230904,165500,40877222575,3190,3190,3190,3190,0
20230904,165400,40877222575,3190,3190,3190,3190,0
20230904,165300,40877222575,3190,3190,3190,3190,0
20230904,165200,40877222575,3190,3190,3190,3190,0
20230904,165100,40877222575,3190,3190,3190,3190,0
20230904,165000,40877222575,3190,3190,3190,3190,0
20230904,164900,40877222575,3190,3190,3190,3190,0
20230904,164800,40877222575,3190,3190,3190,3190,0
20230904,164700,40877222575,3190,3190,3190,3190,0
20230904,164600,40877222575,3190,3190,3190,3190,0
20230904,164500,40877222575,3190,3190,3190,3190,0
20230904,164400,40877222575,3190,3190,3190,3190,0
20230904,164300,40877222575,3190,3190,3190,3190,0
20230904,164200,40877222575,3190,3190,3190,3190,0
20230904,164100,40877222575,3190,3190,3190,3190,0
20230904,164000,40877222575,3190,3190,3190,3190,0
20230904,163900,40877222575,3190,3190,3190,3190,35239
20230904,163800,40877222575,3190,3190,3190,3190,0
20230904,163700,40877222575,3190,3190,3190,3190,0
20230904,163600,40877222575,3190,3190,3190,3190,0
20230904,163500,40877222575,3190,3190,3190,3190,0
20230904,163400,40877222575,3190,3190,3190,3190,0
20230904,163300,40877222575,3190,3190,3190,3190,0
20230904,163200,40877222575,3190,3190,3190,3190,0
20230904,163100,40877222575,3190,3190,3190,3190,0
20230904,163000,40877222575,3190,3190,3190,3190,0
20230904,162900,40877222575,3190,3190,3190,3190,0
20230904,162800,40877222575,3190,3190,3190,3190,0
20230904,162700,40877222575,3190,3190,3190,3190,0
20230904,162600,40877222575,3190,3190,3190,3190,0
20230904,162500,40877222575,3190,3190,3190,3190,0
20230904,162400,40877222575,3190,3190,3190,3190,0
20230904,162300,40877222575,3190,3190,3190,3190,0
20230904,162200,40877222575,3190,3190,3190,3190,0
20230904,162100,40877222575,3190,3190,3190,3190,0
20230904,162000,40877222575,3190,3190,3190,3190,0
20230904,161900,40877222575,3190,3190,3190,3190,0
20230904,161800,40877222575,3190,3190,3190,3190,0
20230904,161700,40877222575,3190,3190,3190,3190,0
20230904,161600,40877222575,3190,3190,3190,3190,0
20230904,161500,40877222575,3190,3190,3190,3190,0
20230904,161400,40877222575,3190,3190,3190,3190,0
20230904,161300,40877222575,3190,3190,3190,3190,0
20230904,161200,40877222575,3190,3190,3190,3190,0
20230904,161100,40877222575,3190,3190,3190,3190,0
20230904,161000,40877222575,3190,3190,3190,3190,0
20230904,160900,40877222575,3190,3190,3190,3190,35239
20230904,160800,40877222575,3190,3190,3190,3190,0
20230904,160700,40877222575,3190,3190,3190,3190,0
20230904,160600,40877222575,3190,3190,3190,3190,0
20230904,160500,40877222575,3190,3190,3190,3190,0
20230904,160400,40877222575,3190,3190,3190,3190,0
20230904,160300,40877222575,3190,3190,3190,3190,0
20230904,160200,40877222575,3190,3190,3190,3190,0
20230904,160100,40877222575,3190,3190,3190,3190,0
20230904,160000,40877222575,3190,3190,3190,3190,0
20230904,155900,40877222575,3190,3190,3190,3190,0
20230904,155800,40877222575,3190,3190,3190,3190,0
20230904,155700,40877222575,3190,3190,3190,3190,0
20230904,155600,40877222575,3190,3190,3190,3190,0
20230904,155500,40877222575,3190,3190,3190,3190,0
20230904,155400,40877222575,3190,3190,3190,3190,0
20230904,155300,40877222575,3190,3190,3190,3190,0
20230904,155200,40877222575,3190,3190,3190,3190,0
20230904,155100,40877222575,3190,3190,3190,3190,0
20230904,155000,40877222575,3190,3190,3190,3190,0
20230904,154900,40877222575,3190,3190,3190,3190,0
20230904,154800,40877222575,3190,3190,3190,3190,0
20230904,154700,40877222575,3190,3190,3190,3190,0
20230904,154600,40877222575,3190,3190,3190,3190,0
20230904,154500,40877222575,3190,3190,3190,3190,0
20230904,154400,40877222575,3190,3190,3190,3190,0
20230904,154300,40877222575,3190,3190,3190,3190,0
20230904,154200,40877222575,3190,3190,3190,3190,0
20230904,154100,40877222575,3190,3190,3190,3190,0
20230904,154000,40877222575,3190,3190,3190,3190,0
20230904,153900,40877222575,3190,3190,3190,3190,35239
20230904,153800,40877222575,3190,3190,3190,3190,0
20230904,153700,40877222575,3190,3190,3190,3190,0
20230904,153600,40877222575,3190,3190,3190,3190,0
20230904,153500,40877222575,3190,3190,3190,3190,0
20230904,153400,40877222575,3190,3190,3190,3190,0
20230904,153300,40877222575,3190,3190,3190,3190,0
20230904,153200,40877222575,3190,3190,3190,3190,0
20230904,153100,40877222575,3190,3190,3190,3190,0
20230904,153000,40877222575,3190,3190,3190,3190,35239
20230904,152900,40764810165,3190,3190,3190,3190,0
20230904,152800,40764810165,3190,3190,3190,3190,0
20230904,152700,40764810165,3190,3190,3190,3190,0
20230904,152600,40764810165,3190,3190,3190,3190,0
20230904,152500,40764810165,3190,3190,3190,3190,0
20230904,152400,40764810165,3190,3190,3190,3190,0
20230904,152300,40764810165,3190,3190,3190,3190,0
20230904,152200,40764810165,3190,3190,3190,3190,0
20230904,152100,40764810165,3190,3190,3190,3190,0
20230904,152000,40764810165,3190,3190,3190,3190,0
20230904,151900,40764810165,3190,3180,3195,3175,13904
20230904,151800,40720533495,3185,3185,3190,3180,6328
20230904,151700,40700375570,3180,3190,3195,3180,6731
20230904,151600,40678933310,3190,3190,3200,3190,8274
20230904,151500,40652525560,3190,3200,3205,3190,5379
20230904,151400,40635325265,3200,3190,3205,3185,1917
20230904,151300,40629203720,3195,3190,3195,3185,10241
20230904,151200,40596537195,3190,3190,3190,3180,7322
20230904,151100,40573220955,3190,3190,3190,3180,1145
20230904,151000,40569571585,3190,3180,3190,3180,4230
20230904,150900,40556105290,3180,3190,3190,3170,17937
20230904,150800,40499190150,3190,3190,3195,3185,4634
20230904,150700,40484413145,3190,3185,3195,3180,5308
20230904,150600,40467494570,3190,3190,3195,3185,6440
20230904,150500,40446960905,3190,3200,3205,3190,6274
20230904,150400,40426911735,3200,3200,3205,3200,2417
20230904,150300,40419174520,3205,3210,3210,3190,29150
20230904,150200,40325913450,3210,3220,3220,3210,3129
20230904,150100,40315858970,3220,3215,3225,3210,4097
20230904,150000,40302672100,3210,3215,3220,3210,2388
20230904,145900,40294989295,3215,3215,3220,3215,3177
20230904,145800,40284766650,3215,3225,3225,3215,2214
20230904,145700,40277638220,3220,3220,3225,3220,1301
20230904,145600,40273448815,3230,3215,3230,3215,6856
20230904,145500,40251353125,3220,3220,3220,3220,502
20230904,145400,40249736685,3220,3215,3225,3215,3644
20230904,145300,40238003385,3215,3210,3215,3205,3686
20230904,145200,40226165585,3210,3205,3210,3205,5234
20230904,145100,40209378785,3210,3225,3225,3210,8993
20230904,145000,40180458320,3230,3230,3235,3230,2204
20230904,144900,40173337820,3230,3235,3240,3230,369
20230904,144800,40172144620,3240,3235,3240,3220,14837
20230904,144700,40124206130,3230,3235,3235,3220,10676
20230904,144600,40089740365,3230,3225,3240,3225,8027
20230904,144500,40063805380,3225,3210,3235,3205,18821
20230904,144400,40003085830,3215,3200,3215,3200,12517
20230904,144300,39962970625,3205,3205,3205,3200,661
20230904,144200,39960854950,3205,3210,3210,3200,12934
20230904,144100,39919408260,3210,3215,3215,3210,6046
20230904,144000,39900000020,3210,3215,3225,3205,11797
20230904,143900,39862063415,3210,3205,3225,3200,13288
20230904,143800,39819390260,3205,3195,3210,3195,33141
20230904,143700,39713271175,3195,3200,3200,3190,3937
20230904,143600,39700692445,3200,3195,3200,3190,6707
20230904,143500,39679259795,3195,3190,3200,3190,11610
20230904,143400,39642130890,3190,3175,3190,3175,5386
20230904,143300,39624975310,3170,3170,3175,3170,1656
20230904,143200,39619725740,3170,3160,3170,3160,1983
20230904,143100,39613450710,3160,3160,3170,3160,1089
20230904,143000,39610005500,3160,3175,3175,3160,1771
20230904,142900,39604403825,3175,3155,3175,3150,9293
20230904,142800,39575080990,3160,3150,3160,3145,5451
20230904,142700,39557912225,3155,3155,3155,3145,8265
20230904,142600,39531879455,3155,3160,3170,3145,41665
20230904,142500,39400595315,3160,3160,3165,3160,1853
20230904,142400,39394739625,3155,3165,3165,3155,5426
20230904,142300,39377605865,3165,3165,3165,3160,1556
20230904,142200,39372681140,3160,3160,3165,3155,10705
20230904,142100,39338876550,3160,3165,3170,3160,14329
20230904,142000,39293570425,3165,3175,3175,3165,3732
20230904,141900,39281742230,3175,3180,3180,3175,2807
20230904,141800,39272829915,3175,3175,3180,3170,1116
20230904,141700,39269285970,3175,3180,3180,3170,2222
20230904,141600,39262235095,3180,3180,3180,3175,2193
20230904,141500,39255264760,3175,3165,3180,3160,4555
20230904,141400,39240822245,3160,3175,3175,3155,13754
20230904,141300,39197331935,3175,3175,3175,3170,8742
20230904,141200,39169611170,3175,3180,3180,3170,3279
20230904,141100,39159200165,3180,3185,3185,3170,7902
20230904,141000,39134091480,3185,3180,3190,3170,5614
20230904,140900,39116250140,3180,3210,3215,3170,46958
20230904,140800,38966507840,3215,3220,3220,3215,1702
20230904,140700,38961035765,3215,3220,3220,3215,1969
20230904,140600,38954699700,3220,3215,3220,3210,2399
20230904,140500,38946984335,3205,3215,3215,3200,11375
20230904,140400,38910509810,3220,3220,3220,3200,8770
20230904,140300,38882360635,3220,3225,3230,3220,4015
20230904,140200,38869412755,3225,3230,3230,3225,2108
20230904,140100,38862611170,3230,3235,3235,3225,1765
20230904,140000,38856915140,3235,3220,3235,3220,1258
20230904,135900,38852857615,3220,3210,3220,3210,216
20230904,135800,38852162375,3220,3215,3220,3210,2208
20230904,135700,38845069630,3215,3210,3215,3210,6449
20230904,135600,38824336100,3215,3210,3215,3210,192
20230904,135500,38823719635,3215,3220,3220,3210,4040
20230904,135400,38810728475,3220,3225,3225,3220,622
20230904,135300,38808724085,3225,3225,3225,3220,1160
20230904,135200,38804987690,3225,3235,3235,3225,9351
20230904,135100,38774780285,3235,3215,3235,3215,3062
20230904,135000,38764921690,3215,3195,3215,3195,3086
20230904,134900,38755027330,3195,3210,3210,3195,13168
20230904,134800,38712884700,3205,3210,3210,3205,4863
20230904,134700,38697291405,3210,3215,3215,3205,7860
20230904,134600,38672034365,3215,3225,3225,3215,2635
20230904,134500,38663555315,3220,3220,3220,3220,4223
20230904,134400,38649957255,3220,3235,3235,3220,8791
20230904,134300,38621607365,3230,3230,3230,3230,1154
20230904,134200,38617879945,3230,3230,3230,3225,6745
20230904,134100,38596108530,3230,3245,3250,3230,4746
20230904,134000,38580748845,3240,3255,3255,3240,8293
20230904,133900,38553848125,3255,3250,3265,3240,9215
20230904,133800,38523843680,3250,3250,3255,3235,7666
20230904,133700,38498958875,3250,3250,3255,3250,2528
20230904,133600,38490741165,3250,3235,3250,3235,4943
20230904,133500,38474711525,3235,3230,3235,3225,6667
20230904,133400,38453179570,3230,3235,3245,3225,7374
20230904,133300,38429338035,3245,3235,3255,3230,10100
20230904,133200,38396563580,3235,3245,3245,3225,2177
20230904,133100,38389527480,3245,3230,3250,3225,11703
20230904,133000,38351626510,3230,3225,3230,3220,4640
20230904,132900,38336675935,3220,3215,3225,3215,5503
20230904,132800,38318967700,3215,3225,3230,3215,6902
20230904,132700,38296734020,3225,3210,3225,3210,1289
20230904,132600,38292590430,3210,3215,3215,3205,4515
20230904,132500,38278101030,3210,3205,3220,3205,5617
20230904,132400,38260076710,3205,3210,3215,3200,16689
20230904,132300,38206610645,3210,3230,3230,3205,20642
20230904,132200,38140274385,3225,3245,3245,3225,19737
20230904,132100,38076524935,3245,3250,3255,3245,4197
20230904,132000,38062882530,3255,3250,3255,3230,11080
20230904,131900,38026947880,3250,3250,3275,3245,12277
20230904,131800,37986974930,3245,3235,3250,3235,6767
20230904,131700,37965041060,3235,3255,3270,3225,30443
20230904,131600,37866297790,3260,3255,3265,3245,23608
20230904,131500,37789449095,3260,3245,3265,3245,16607
20230904,131400,37735399670,3245,3260,3265,3235,18465
20230904,131300,37675442115,3260,3240,3305,3240,87768
20230904,131200,37387475325,3240,3225,3240,3215,29346
20230904,131100,37292746350,3225,3265,3290,3225,51040
20230904,131000,37126486625,3265,3250,3280,3235,35976
20230904,130900,37009245210,3250,3225,3270,3215,30796
20230904,130800,36909128565,3225,3230,3235,3220,11664
20230904,130700,36871502970,3230,3210,3255,3210,34238
20230904,130600,36760620940,3215,3215,3215,3210,4353
20230904,130500,36746634870,3210,3230,3235,3210,17052
20230904,130400,36691722260,3235,3220,3240,3215,14815
20230904,130300,36643875490,3230,3225,3265,3215,36816
20230904,130200,36524754510,3235,3210,3235,3210,9664
20230904,130100,36493623405,3215,3215,3215,3200,6381
20230904,130000,36473164970,3205,3225,3240,3205,12222
20230904,125900,36433772250,3225,3210,3225,3205,2988
20230904,125800,36424167600,3205,3200,3215,3190,4485
20230904,125700,36409830340,3195,3215,3215,3185,18633
20230904,125600,36350263070,3220,3215,3230,3210,8540
20230904,125500,36322750795,3210,3195,3220,3195,7685
20230904,125400,36298095870,3190,3195,3200,3185,9092
20230904,125300,36269058635,3195,3220,3220,3195,30109
20230904,125200,36172650810,3220,3230,3230,3205,17048
20230904,125100,36117793065,3230,3235,3235,3225,9518
20230904,125000,36087063635,3230,3245,3245,3230,15205
20230904,124900,36037827025,3240,3230,3250,3225,13985
20230904,124800,35992556910,3235,3245,3255,3215,32641
20230904,124700,35886849990,3245,3220,3255,3210,51270
20230904,124600,35720684755,3210,3245,3255,3210,46874
20230904,124500,35568946490,3245,3180,3275,3175,150794
20230904,124400,35082270570,3185,3180,3185,3175,10483
20230904,124300,35048928055,3175,3175,3180,3170,28121
20230904,124200,34959645020,3170,3160,3175,3155,13811
20230904,124100,34915921945,3160,3160,3160,3155,5903
20230904,124000,34897275975,3165,3160,3165,3160,2952
20230904,123900,34887946820,3160,3155,3165,3150,12143
20230904,123800,34849581505,3155,3155,3155,3150,5888
20230904,123700,34831030785,3155,3160,3165,3155,10801
20230904,123600,34796919415,3160,3165,3170,3160,15016
20230904,123500,34749434415,3165,3155,3165,3150,11140
20230904,123400,34714256410,3150,3150,3160,3145,6697
20230904,123300,34693135185,3145,3150,3150,3145,1755
20230904,123200,34687609995,3150,3140,3155,3140,10189
20230904,123100,34655516720,3140,3135,3140,3135,2405
20230904,123000,34647973055,3130,3135,3135,3130,2175
20230904,122900,34641165085,3135,3135,3135,3130,3749
20230904,122800,34629422355,3135,3140,3145,3130,10675
20230904,122700,34595960950,3140,3145,3145,3140,2699
20230904,122600,34587485430,3145,3150,3150,3140,7231
20230904,122500,34564744250,3150,3135,3150,3135,12729
20230904,122400,34524782230,3130,3135,3135,3125,8277
20230904,122300,34498892315,3135,3140,3140,3130,9470
20230904,122200,34469226900,3140,3130,3140,3125,12955
20230904,122100,34428661195,3130,3135,3140,3130,6877
20230904,122000,34407111100,3140,3145,3145,3135,8441
20230904,121900,34380609150,3140,3120,3145,3120,15717
20230904,121800,34331374425,3120,3125,3125,3115,15701
20230904,121700,34282378740,3130,3135,3135,3115,21429
20230904,121600,34215445985,3125,3150,3150,3120,33856
20230904,121500,34109178590,3155,3150,3160,3150,7020
20230904,121400,34087040905,3155,3155,3160,3145,9755
20230904,121300,34056291660,3150,3155,3160,3140,29754
20230904,121200,33962625575,3155,3160,3160,3150,7139
20230904,121100,33940102625,3160,3160,3160,3150,9082
20230904,121000,33911427155,3160,3165,3170,3160,3424
20230904,120900,33900592470,3170,3160,3170,3150,32580
20230904,120800,33797725310,3165,3185,3185,3160,23920
20230904,120700,33721835605,3185,3190,3190,3180,15684
20230904,120600,33671877615,3190,3195,3195,3185,8771
20230904,120500,33643903730,3195,3210,3210,3195,2786
20230904,120400,33634977225,3210,3220,3220,3210,7468
20230904,120300,33610973105,3225,3205,3225,3205,7376
20230904,120200,33587264780,3200,3200,3200,3185,13282
20230904,120100,33544820160,3200,3190,3200,3190,3445
20230904,120000,33533822210,3190,3205,3205,3190,16415
20230904,115900,33481331300,3205,3205,3205,3200,7538
20230904,115800,33457208515,3205,3210,3210,3205,4579
20230904,115700,33442524600,3210,3215,3215,3205,3849
20230904,115600,33430174620,3210,3210,3215,3210,1043
20230904,115500,33426824245,3210,3210,3210,3205,3925
20230904,115400,33414231195,3210,3210,3220,3210,5617
20230904,115300,33396195495,3210,3200,3215,3195,18298
20230904,115200,33337650525,3200,3200,3200,3195,7949
20230904,115100,33312249505,3200,3215,3215,3200,11117
20230904,115000,33276642125,3210,3200,3225,3200,25526
20230904,114900,33194758965,3200,3200,3205,3195,25581
20230904,114800,33112899700,3200,3200,3210,3200,14945
20230904,114700,33065026320,3205,3205,3210,3200,20895
20230904,114600,32998068335,3210,3225,3225,3205,30908
20230904,114500,32898757895,3225,3215,3235,3215,18788
20230904,114400,32838217290,3220,3230,3235,3215,23264
20230904,114300,32763204575,3230,3250,3250,3230,11198
20230904,114200,32727000760,3255,3250,3255,3245,5286
20230904,114100,32709823590,3245,3245,3265,3240,5380
20230904,114000,32692342050,3250,3235,3250,3230,8963
20230904,113900,32663341310,3240,3235,3240,3230,6882
20230904,113800,32641079235,3235,3255,3260,3230,28745
20230904,113700,32547933415,3260,3275,3275,3255,20971
20230904,113600,32479536800,3270,3280,3280,3270,4507
20230904,113500,32464788420,3280,3275,3280,3275,9193
20230904,113400,32434675830,3280,3285,3290,3280,6325
20230904,113300,32413904505,3290,3280,3290,3275,3521
20230904,113200,32402344400,3280,3270,3280,3270,8563
20230904,113100,32374307145,3270,3295,3295,3270,13686
20230904,113000,32329419790,3295,3305,3310,3295,23473
20230904,112900,32251894810,3310,3310,3315,3305,21968
20230904,112800,32179161325,3315,3315,3315,3305,26108
20230904,112700,32092650145,3310,3310,3315,3305,11620
20230904,112600,32054178835,3305,3310,3315,3305,16654
20230904,112500,31999044730,3305,3310,3310,3305,6601
20230904,112400,31977206250,3310,3315,3315,3300,22191
20230904,112300,31903792935,3315,3305,3315,3300,24551
20230904,112200,31822560325,3310,3285,3315,3275,20388
20230904,112100,31755194305,3275,3290,3290,3275,5344
20230904,112000,31737650695,3290,3270,3295,3270,7940
20230904,111900,31711569275,3275,3280,3285,3265,1895
20230904,111800,31705363695,3280,3270,3280,3270,3525
20230904,111700,31693822390,3265,3280,3285,3265,4821
20230904,111600,31678042800,3280,3275,3280,3275,1375
20230904,111500,31673537510,3275,3270,3275,3270,5017
20230904,111400,31657126315,3275,3270,3275,3270,4085
20230904,111300,31643768255,3270,3275,3275,3270,8366
20230904,111200,31616394230,3280,3280,3285,3275,2713
20230904,111100,31607492305,3280,3285,3300,3280,13987
20230904,111000,31561487430,3280,3270,3280,3270,5395
20230904,110900,31543799635,3275,3285,3285,3260,14321
20230904,110800,31496892125,3285,3280,3290,3275,15348
20230904,110700,31446502990,3285,3265,3290,3260,14530
20230904,110600,31398856000,3265,3245,3265,3240,5084
20230904,110500,31382326475,3245,3250,3255,3240,3232
20230904,110400,31371830900,3250,3240,3250,3240,6068
20230904,110300,31352167685,3240,3250,3255,3240,14132
20230904,110200,31306299805,3250,3250,3255,3245,18450
20230904,110100,31246400995,3245,3260,3260,3245,13675
20230904,110000,31201985275,3260,3275,3280,3255,13227
20230904,105900,31158800710,3275,3265,3275,3265,3499
20230904,105800,31147362115,3270,3265,3275,3260,11436
20230904,105700,31110004710,3265,3265,3270,3260,7852
20230904,105600,31084367840,3265,3260,3265,3245,11147
20230904,105500,31048088370,3260,3240,3260,3235,27136
20230904,105400,30960093670,3240,3255,3255,3230,38000
20230904,105300,30836916380,3250,3260,3260,3250,9873
20230904,105200,30804796980,3255,3280,3280,3255,14962
20230904,105100,30755890080,3280,3255,3280,3250,22956
20230904,105000,30681079225,3260,3285,3285,3255,20415
20230904,104900,30614422855,3280,3270,3295,3265,32820
20230904,104800,30506745150,3265,3260,3275,3260,51363
20230904,104700,30339155125,3260,3270,3285,3260,35410
20230904,104600,30223361295,3270,3320,3320,3260,132149
20230904,104500,29788823145,3315,3335,3335,3315,30466
20230904,104400,29687606925,3335,3340,3340,3330,7468
20230904,104300,29662708260,3340,3335,3345,3330,13755
20230904,104200,29616808875,3340,3355,3355,3330,27738
20230904,104100,29524169350,3355,3370,3370,3350,5006
20230904,104000,29507363760,3370,3360,3375,3350,11892
20230904,103900,29467436125,3360,3390,3390,3355,17928
20230904,103800,29406907925,3385,3380,3390,3380,4306
20230904,103700,29392337160,3380,3410,3410,3370,15699
20230904,103600,29339113920,3405,3395,3425,3390,46480
20230904,103500,29180587105,3395,3380,3395,3375,17642
20230904,103400,29120892485,3380,3365,3380,3360,12872
20230904,103300,29077486280,3365,3350,3380,3345,17939
20230904,103200,29017102610,3350,3345,3350,3340,9523
20230904,103100,28985284100,3340,3345,3350,3335,6918
20230904,103000,28962178485,3340,3345,3355,3335,14861
20230904,102900,28912531190,3340,3350,3360,3340,9668
20230904,102800,28880163320,3350,3365,3365,3350,17040
20230904,102700,28822936845,3365,3375,3375,3360,6554
20230904,102600,28800878005,3365,3370,3375,3360,11426
20230904,102500,28762409125,3370,3390,3390,3365,19917
20230904,102400,28695156240,3395,3400,3400,3390,26368
20230904,102300,28605725470,3400,3420,3420,3390,41935
20230904,102200,28462777440,3420,3385,3420,3380,47910
20230904,102100,28299669770,3380,3380,3385,3380,15567
20230904,102000,28246996900,3385,3365,3385,3360,34833
20230904,101900,28129427280,3360,3355,3365,3350,15427
20230904,101800,28077617080,3355,3355,3360,3345,14653
20230904,101700,28028496730,3350,3315,3360,3315,19959
20230904,101600,27961983170,3320,3325,3330,3315,16424
20230904,101500,27907462735,3335,3340,3340,3320,16804
20230904,101400,27851531995,3340,3345,3345,3335,10765
20230904,101300,27815570250,3340,3355,3360,3340,27029
20230904,101200,27725046590,3360,3360,3365,3355,9111
20230904,101100,27694455400,3355,3360,3360,3355,9644
20230904,101000,27662063235,3360,3355,3360,3350,6088
20230904,100900,27641643925,3355,3355,3355,3350,8740
20230904,100800,27612342135,3355,3355,3365,3350,13972
20230904,100700,27565446850,3355,3345,3365,3345,21031
20230904,100600,27494893995,3350,3330,3350,3320,25874
20230904,100500,27408665295,3335,3335,3345,3330,14937
20230904,100400,27358863180,3340,3365,3365,3340,21179
20230904,100300,27287882685,3365,3365,3375,3360,15341
20230904,100200,27236204620,3365,3360,3370,3360,9733
20230904,100100,27203473930,3360,3370,3370,3360,16912
20230904,100000,27146538275,3370,3380,3385,3370,21879
20230904,095900,27072622900,3385,3365,3390,3365,21627
20230904,095800,26999488455,3370,3365,3420,3365,122082
20230904,095700,26584927660,3370,3355,3370,3350,32582
20230904,095600,26475497630,3350,3365,3370,3345,36616
20230904,095500,26352605365,3370,3345,3370,3340,39705
20230904,095400,26219545790,3340,3315,3350,3310,30985
20230904,095300,26116242210,3310,3325,3325,3305,37403
20230904,095200,25992285895,3325,3310,3335,3305,28229
20230904,095100,25898549550,3310,3340,3350,3305,39901
20230904,095000,25765930105,3345,3325,3345,3315,21182
20230904,094900,25695535235,3325,3330,3340,3320,19255
20230904,094800,25631486535,3335,3345,3350,3325,15717
20230904,094700,25579006635,3350,3350,3355,3345,14337
20230904,094600,25530981115,3345,3355,3355,3345,23200
20230904,094500,25453223860,3350,3315,3360,3315,49234
20230904,094400,25288573190,3315,3335,3340,3310,34478
20230904,094300,25173874735,3335,3350,3350,3330,22351
20230904,094200,25099190805,3350,3315,3350,3310,38906
20230904,094100,24969559920,3310,3330,3335,3305,57355
20230904,094000,24779279285,3330,3365,3365,3305,133584
20230904,093900,24334570660,3360,3360,3380,3360,22933
20230904,093800,24257307320,3365,3385,3400,3360,58113
20230904,093700,24060608285,3385,3380,3390,3360,40774
20230904,093600,23922925320,3375,3355,3380,3350,61767
20230904,093500,23715221930,3355,3375,3375,3355,88022
20230904,093400,23419280545,3375,3390,3390,3370,70523
20230904,093300,23181095305,3390,3415,3415,3375,72770
20230904,093200,22934559050,3415,3405,3425,3390,57653
20230904,093100,22738368505,3415,3425,3425,3400,62762
20230904,093000,22524404705,3420,3455,3460,3400,133925
20230904,092900,22065328035,3460,3460,3465,3450,18975
20230904,092800,21999741550,3460,3490,3490,3460,32684
20230904,092700,21886113135,3485,3455,3490,3445,74437
20230904,092600,21628551055,3460,3465,3480,3455,39371
20230904,092500,21492063935,3465,3490,3495,3440,62919
20230904,092400,21273977550,3495,3505,3510,3435,143633
20230904,092300,20774974145,3510,3530,3530,3490,75210
20230904,092200,20511425150,3530,3540,3555,3500,78035
20230904,092100,20236288855,3550,3500,3560,3495,104813
20230904,092000,19865409220,3500,3515,3515,3495,38699
20230904,091900,19729875035,3515,3495,3545,3480,141070
20230904,091800,19234577055,3495,3575,3580,3475,276472
20230904,091700,18259689495,3565,3505,3580,3490,420209
20230904,091600,16772967870,3505,3450,3535,3440,269534
20230904,091500,15830062910,3445,3425,3450,3415,45521
20230904,091400,15673420470,3425,3455,3460,3390,79357
20230904,091300,15401504510,3460,3400,3475,3395,273282
20230904,091200,14458869145,3400,3400,3400,3355,178501
20230904,091100,13855785630,3400,3410,3430,3390,129914
20230904,091000,13413306700,3415,3480,3480,3405,194310
20230904,090900,12745779295,3480,3490,3490,3430,249452
20230904,090800,11881773935,3490,3485,3510,3475,158161
20230904,090700,11329070365,3490,3550,3555,3470,317909
20230904,090600,10213791040,3545,3470,3560,3460,525172
20230904,090500,8364159865,3470,3380,3500,3350,708903
20230904,090400,5912652185,3385,3365,3435,3355,601900
20230904,090300,3873423630,3365,3365,3365,3365,0
20230904,090200,3873423630,3365,3365,3365,3365,0
20230904,090100,3873423630,3365,3240,3370,3225,487378
20230904,090000,2265674065,3240,3065,3295,3065,715385