stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230901,183100,2572052200,6030,6030,6030,6030,12945
20230901,183000,2572052200,6030,6030,6030,6030,0
20230901,182900,2572052200,6030,6030,6030,6030,0
20230901,182800,2572052200,6030,6030,6030,6030,0
20230901,182700,2572052200,6030,6030,6030,6030,0
20230901,182600,2572052200,6030,6030,6030,6030,0
20230901,182500,2572052200,6030,6030,6030,6030,0
20230901,182400,2572052200,6030,6030,6030,6030,0
20230901,182300,2572052200,6030,6030,6030,6030,0
20230901,182200,2572052200,6030,6030,6030,6030,0
20230901,182100,2572052200,6030,6030,6030,6030,0
20230901,182000,2572052200,6030,6030,6030,6030,0
20230901,181900,2572052200,6030,6030,6030,6030,0
20230901,181800,2572052200,6030,6030,6030,6030,0
20230901,181700,2572052200,6030,6030,6030,6030,0
20230901,181600,2572052200,6030,6030,6030,6030,0
20230901,181500,2572052200,6030,6030,6030,6030,0
20230901,181400,2572052200,6030,6030,6030,6030,0
20230901,181300,2572052200,6030,6030,6030,6030,0
20230901,181200,2572052200,6030,6030,6030,6030,0
20230901,181100,2572052200,6030,6030,6030,6030,0
20230901,181000,2572052200,6030,6030,6030,6030,0
20230901,180900,2572052200,6030,6030,6030,6030,0
20230901,180800,2572052200,6030,6030,6030,6030,0
20230901,180700,2572052200,6030,6030,6030,6030,0
20230901,180600,2572052200,6030,6030,6030,6030,0
20230901,180500,2572052200,6030,6030,6030,6030,0
20230901,180400,2572052200,6030,6030,6030,6030,0
20230901,180300,2572052200,6030,6030,6030,6030,0
20230901,180200,2572052200,6030,6030,6030,6030,0
20230901,180100,2572052200,6030,6030,6030,6030,12945
20230901,180000,2572052200,6030,6030,6030,6030,0
20230901,175900,2572052200,6030,6030,6030,6030,0
20230901,175800,2572052200,6030,6030,6030,6030,0
20230901,175700,2572052200,6030,6030,6030,6030,0
20230901,175600,2572052200,6030,6030,6030,6030,0
20230901,175500,2572052200,6030,6030,6030,6030,0
20230901,175400,2572052200,6030,6030,6030,6030,0
20230901,175300,2572052200,6030,6030,6030,6030,0
20230901,175200,2572052200,6030,6030,6030,6030,0
20230901,175100,2572052200,6030,6030,6030,6030,0
20230901,175000,2572052200,6030,6030,6030,6030,0
20230901,174900,2572052200,6030,6030,6030,6030,0
20230901,174800,2572052200,6030,6030,6030,6030,0
20230901,174700,2572052200,6030,6030,6030,6030,0
20230901,174600,2572052200,6030,6030,6030,6030,0
20230901,174500,2572052200,6030,6030,6030,6030,0
20230901,174400,2572052200,6030,6030,6030,6030,0
20230901,174300,2572052200,6030,6030,6030,6030,0
20230901,174200,2572052200,6030,6030,6030,6030,0
20230901,174100,2572052200,6030,6030,6030,6030,0
20230901,174000,2572052200,6030,6030,6030,6030,0
20230901,173900,2572052200,6030,6030,6030,6030,0
20230901,173800,2572052200,6030,6030,6030,6030,0
20230901,173700,2572052200,6030,6030,6030,6030,0
20230901,173600,2572052200,6030,6030,6030,6030,0
20230901,173500,2572052200,6030,6030,6030,6030,0
20230901,173400,2572052200,6030,6030,6030,6030,0
20230901,173300,2572052200,6030,6030,6030,6030,0
20230901,173200,2572052200,6030,6030,6030,6030,0
20230901,173100,2572052200,6030,6030,6030,6030,12945
20230901,173000,2572052200,6030,6030,6030,6030,0
20230901,172900,2572052200,6030,6030,6030,6030,0
20230901,172800,2572052200,6030,6030,6030,6030,0
20230901,172700,2572052200,6030,6030,6030,6030,0
20230901,172600,2572052200,6030,6030,6030,6030,0
20230901,172500,2572052200,6030,6030,6030,6030,0
20230901,172400,2572052200,6030,6030,6030,6030,0
20230901,172300,2572052200,6030,6030,6030,6030,0
20230901,172200,2572052200,6030,6030,6030,6030,0
20230901,172100,2572052200,6030,6030,6030,6030,0
20230901,172000,2572052200,6030,6030,6030,6030,0
20230901,171900,2572052200,6030,6030,6030,6030,0
20230901,171800,2572052200,6030,6030,6030,6030,0
20230901,171700,2572052200,6030,6030,6030,6030,0
20230901,171600,2572052200,6030,6030,6030,6030,0
20230901,171500,2572052200,6030,6030,6030,6030,0
20230901,171400,2572052200,6030,6030,6030,6030,0
20230901,171300,2572052200,6030,6030,6030,6030,0
20230901,171200,2572052200,6030,6030,6030,6030,0
20230901,171100,2572052200,6030,6030,6030,6030,0
20230901,171000,2572052200,6030,6030,6030,6030,0
20230901,170900,2572052200,6030,6030,6030,6030,0
20230901,170800,2572052200,6030,6030,6030,6030,0
20230901,170700,2572052200,6030,6030,6030,6030,0
20230901,170600,2572052200,6030,6030,6030,6030,0
20230901,170500,2572052200,6030,6030,6030,6030,0
20230901,170400,2572052200,6030,6030,6030,6030,0
20230901,170300,2572052200,6030,6030,6030,6030,0
20230901,170200,2572052200,6030,6030,6030,6030,0
20230901,170100,2572052200,6030,6030,6030,6030,12945
20230901,170000,2572052200,6030,6030,6030,6030,0
20230901,165900,2572052200,6030,6030,6030,6030,0
20230901,165800,2572052200,6030,6030,6030,6030,0
20230901,165700,2572052200,6030,6030,6030,6030,0
20230901,165600,2572052200,6030,6030,6030,6030,0
20230901,165500,2572052200,6030,6030,6030,6030,0
20230901,165400,2572052200,6030,6030,6030,6030,0
20230901,165300,2572052200,6030,6030,6030,6030,0
20230901,165200,2572052200,6030,6030,6030,6030,0
20230901,165100,2572052200,6030,6030,6030,6030,0
20230901,165000,2572052200,6030,6030,6030,6030,0
20230901,164900,2572052200,6030,6030,6030,6030,0
20230901,164800,2572052200,6030,6030,6030,6030,0
20230901,164700,2572052200,6030,6030,6030,6030,0
20230901,164600,2572052200,6030,6030,6030,6030,0
20230901,164500,2572052200,6030,6030,6030,6030,0
20230901,164400,2572052200,6030,6030,6030,6030,0
20230901,164300,2572052200,6030,6030,6030,6030,0
20230901,164200,2572052200,6030,6030,6030,6030,0
20230901,164100,2572052200,6030,6030,6030,6030,0
20230901,164000,2572052200,6030,6030,6030,6030,0
20230901,163900,2572052200,6030,6030,6030,6030,0
20230901,163800,2572052200,6030,6030,6030,6030,0
20230901,163700,2572052200,6030,6030,6030,6030,0
20230901,163600,2572052200,6030,6030,6030,6030,0
20230901,163500,2572052200,6030,6030,6030,6030,0
20230901,163400,2572052200,6030,6030,6030,6030,0
20230901,163300,2572052200,6030,6030,6030,6030,0
20230901,163200,2572052200,6030,6030,6030,6030,0
20230901,163100,2572052200,6030,6030,6030,6030,12945
20230901,163000,2572052200,6030,6030,6030,6030,0
20230901,162900,2572052200,6030,6030,6030,6030,0
20230901,162800,2572052200,6030,6030,6030,6030,0
20230901,162700,2572052200,6030,6030,6030,6030,0
20230901,162600,2572052200,6030,6030,6030,6030,0
20230901,162500,2572052200,6030,6030,6030,6030,0
20230901,162400,2572052200,6030,6030,6030,6030,0
20230901,162300,2572052200,6030,6030,6030,6030,0
20230901,162200,2572052200,6030,6030,6030,6030,0
20230901,162100,2572052200,6030,6030,6030,6030,0
20230901,162000,2572052200,6030,6030,6030,6030,0
20230901,161900,2572052200,6030,6030,6030,6030,0
20230901,161800,2572052200,6030,6030,6030,6030,0
20230901,161700,2572052200,6030,6030,6030,6030,0
20230901,161600,2572052200,6030,6030,6030,6030,0
20230901,161500,2572052200,6030,6030,6030,6030,0
20230901,161400,2572052200,6030,6030,6030,6030,0
20230901,161300,2572052200,6030,6030,6030,6030,0
20230901,161200,2572052200,6030,6030,6030,6030,0
20230901,161100,2572052200,6030,6030,6030,6030,0
20230901,161000,2572052200,6030,6030,6030,6030,0
20230901,160900,2572052200,6030,6030,6030,6030,0
20230901,160800,2572052200,6030,6030,6030,6030,0
20230901,160700,2572052200,6030,6030,6030,6030,0
20230901,160600,2572052200,6030,6030,6030,6030,0
20230901,160500,2572052200,6030,6030,6030,6030,0
20230901,160400,2572052200,6030,6030,6030,6030,0
20230901,160300,2572052200,6030,6030,6030,6030,0
20230901,160200,2572052200,6030,6030,6030,6030,0
20230901,160100,2572052200,6030,6030,6030,6030,12945
20230901,160000,2572052200,6030,6030,6030,6030,0
20230901,155900,2572052200,6030,6030,6030,6030,0
20230901,155800,2572052200,6030,6030,6030,6030,0
20230901,155700,2572052200,6030,6030,6030,6030,0
20230901,155600,2572052200,6030,6030,6030,6030,0
20230901,155500,2572052200,6030,6030,6030,6030,0
20230901,155400,2572052200,6030,6030,6030,6030,0
20230901,155300,2572052200,6030,6030,6030,6030,0
20230901,155200,2572052200,6030,6030,6030,6030,0
20230901,155100,2572052200,6030,6030,6030,6030,0
20230901,155000,2572052200,6030,6030,6030,6030,0
20230901,154900,2572052200,6030,6030,6030,6030,0
20230901,154800,2572052200,6030,6030,6030,6030,0
20230901,154700,2572052200,6030,6030,6030,6030,0
20230901,154600,2572052200,6030,6030,6030,6030,0
20230901,154500,2572052200,6030,6030,6030,6030,0
20230901,154400,2572052200,6030,6030,6030,6030,0
20230901,154300,2572052200,6030,6030,6030,6030,0
20230901,154200,2572052200,6030,6030,6030,6030,0
20230901,154100,2572052200,6030,6030,6030,6030,0
20230901,154000,2572052200,6030,6030,6030,6030,0
20230901,153900,2572052200,6030,6030,6030,6030,0
20230901,153800,2572052200,6030,6030,6030,6030,0
20230901,153700,2572052200,6030,6030,6030,6030,0
20230901,153600,2572052200,6030,6030,6030,6030,0
20230901,153500,2572052200,6030,6030,6030,6030,0
20230901,153400,2572052200,6030,6030,6030,6030,0
20230901,153300,2572052200,6030,6030,6030,6030,0
20230901,153200,2572052200,6030,6030,6030,6030,0
20230901,153100,2572052200,6030,6030,6030,6030,12945
20230901,153000,2572052200,6030,6030,6030,6030,12945
20230901,152900,2493993850,6080,6080,6080,6080,0
20230901,152800,2493993850,6080,6080,6080,6080,0
20230901,152700,2493993850,6080,6080,6080,6080,0
20230901,152600,2493993850,6080,6080,6080,6080,0
20230901,152500,2493993850,6080,6080,6080,6080,0
20230901,152400,2493993850,6080,6080,6080,6080,0
20230901,152300,2493993850,6080,6080,6080,6080,0
20230901,152200,2493993850,6080,6080,6080,6080,0
20230901,152100,2493993850,6080,6080,6080,6080,0
20230901,152000,2493993850,6080,6080,6080,6080,0
20230901,151900,2493993850,6080,6080,6090,6080,2003
20230901,151800,2481809560,6080,6080,6080,6060,799
20230901,151700,2476951730,6060,6070,6080,6060,781
20230901,151600,2472203510,6080,6060,6080,6060,2524
20230901,151500,2456881430,6070,6040,6070,6040,2218
20230901,151400,2443455600,6060,6060,6060,6040,2457
20230901,151300,2428600780,6050,6050,6050,6050,93
20230901,151200,2428038130,6050,6050,6050,6050,1027
20230901,151100,2421824780,6060,6060,6060,6050,440
20230901,151000,2419158680,6050,6050,6060,6040,2494
20230901,150900,2404076540,6060,6060,6060,6060,334
20230901,150800,2402052500,6060,6060,6060,6060,743
20230901,150700,2397549920,6060,6060,6060,6060,0
20230901,150600,2397549920,6060,6060,6060,6060,200
20230901,150500,2396337920,6060,6060,6070,6050,2856
20230901,150400,2379044530,6070,6070,6070,6070,246
20230901,150300,2377551310,6080,6080,6080,6080,609
20230901,150200,2373848590,6080,6080,6080,6070,554
20230901,150100,2370480290,6080,6080,6080,6080,239
20230901,150000,2369027170,6080,6060,6080,6060,1459
20230901,145900,2360168810,6070,6070,6070,6070,167
20230901,145800,2359155120,6060,6080,6080,6060,2421
20230901,145700,2344469650,6080,6070,6080,6070,397
20230901,145600,2342056820,6080,6070,6080,6070,246
20230901,145500,2340562140,6080,6070,6080,6070,415
20230901,145400,2338041350,6070,6060,6080,6060,2101
20230901,145300,2325290720,6080,6070,6080,6050,728
20230901,145200,2320879550,6070,6060,6070,6060,1073
20230901,145100,2314374160,6060,6060,6060,6060,263
20230901,145000,2312780380,6060,6050,6060,6050,736
20230901,144900,2308325160,6040,6040,6050,6040,892
20230901,144800,2302934970,6050,6050,6050,6050,358
20230901,144700,2300769070,6050,6040,6050,6040,2153
20230901,144600,2287748560,6050,6050,6050,6050,421
20230901,144500,2285201510,6050,6050,6050,6050,1038
20230901,144400,2278921610,6050,6050,6050,6040,2450
20230901,144300,2264099300,6050,6040,6050,6040,1211
20230901,144200,2256784760,6040,6040,6040,6040,151
20230901,144100,2255872720,6030,6030,6030,6030,1234
20230901,144000,2248431700,6030,6030,6030,6030,313
20230901,143900,2246544310,6030,6030,6030,6030,356
20230901,143800,2244397630,6030,6030,6030,6030,1456
20230901,143700,2235617950,6030,6030,6030,6020,1318
20230901,143600,2227671410,6030,6040,6040,6030,78
20230901,143500,2227201050,6040,6030,6040,6030,3602
20230901,143400,2205480970,6030,6020,6030,6020,306
20230901,143300,2203635840,6020,6030,6030,6020,883
20230901,143200,2198316260,6020,6030,6030,6020,211
20230901,143100,2197045930,6020,6020,6020,6020,0
20230901,143000,2197045930,6020,6030,6030,6020,19
20230901,142900,2196931450,6020,6020,6020,6020,793
20230901,142800,2192157590,6020,6020,6020,6020,615
20230901,142700,2188455290,6020,6010,6020,6010,1866
20230901,142600,2177233890,6020,6020,6020,6020,0
20230901,142500,2177233890,6020,6020,6020,6020,333
20230901,142400,2175229230,6020,6020,6020,6020,1036
20230901,142300,2168992510,6030,6020,6030,6020,159
20230901,142200,2168035150,6030,6030,6030,6020,235
20230901,142100,2166618200,6020,6020,6020,6020,383
20230901,142000,2164312540,6020,6020,6020,6020,491
20230901,141900,2161356720,6020,6010,6020,6010,125
20230901,141800,2160605220,6020,6010,6020,6010,205
20230901,141700,2159373120,6020,6020,6020,6020,413
20230901,141600,2156886860,6030,6030,6030,6020,3190
20230901,141500,2137680570,6030,6030,6030,6030,447
20230901,141400,2134985160,6020,6030,6030,6020,222
20230901,141300,2133646630,6030,6030,6030,6030,307
20230901,141200,2131795420,6030,6020,6030,6020,617
20230901,141100,2128076950,6020,6020,6020,6020,0
20230901,141000,2128076950,6020,6020,6020,6020,20
20230901,140900,2127956550,6020,6020,6020,6020,500
20230901,140800,2124946550,6020,6020,6020,6020,951
20230901,140700,2119221530,6030,6020,6030,6020,194
20230901,140600,2118053300,6030,6030,6030,6030,122
20230901,140500,2117317640,6030,6030,6030,6030,5
20230901,140400,2117287490,6030,6020,6030,6020,1599
20230901,140300,2107661420,6030,6030,6030,6030,83
20230901,140200,2107160930,6030,6030,6030,6030,15
20230901,140100,2107070480,6030,6030,6030,6030,123
20230901,140000,2106328790,6030,6030,6030,6020,334
20230901,135900,2104316770,6030,6030,6030,6030,1
20230901,135800,2104310740,6030,6030,6030,6030,1
20230901,135700,2104304710,6030,6030,6030,6030,5
20230901,135600,2104274560,6030,6020,6030,6020,2004
20230901,135500,2092210460,6020,6020,6020,6020,1000
20230901,135400,2086190460,6020,6020,6020,6020,10
20230901,135300,2086130260,6020,6020,6020,6020,1
20230901,135200,2086124240,6030,6030,6030,6020,93
20230901,135100,2085563670,6030,6030,6030,6030,14
20230901,135000,2085479250,6020,6020,6020,6020,401
20230901,134900,2083065230,6030,6020,6030,6020,189
20230901,134800,2081927440,6030,6030,6030,6030,2
20230901,134700,2081915380,6030,6030,6030,6030,8
20230901,134600,2081867140,6030,6030,6030,6020,519
20230901,134500,2078739210,6030,6020,6030,6020,451
20230901,134400,2076020180,6030,6030,6030,6030,821
20230901,134300,2071069550,6030,6030,6030,6030,1181
20230901,134200,2063948120,6030,6030,6030,6030,1
20230901,134100,2063942090,6030,6030,6030,6030,2
20230901,134000,2063930030,6030,6020,6030,6020,210
20230901,133900,2062664230,6020,6010,6020,6010,22
20230901,133800,2062531960,6020,6020,6030,6020,1708
20230901,133700,2052249760,6010,6010,6010,6010,150
20230901,133600,2051348260,6010,6010,6010,6010,2187
20230901,133500,2038204390,6010,6020,6020,6010,1550
20230901,133400,2028883890,6010,6020,6020,6010,4203
20230901,133300,2003586390,6020,6030,6030,6020,3908
20230901,133200,1980060180,6030,6030,6030,6030,385
20230901,133100,1977738630,6030,6030,6030,6030,5
20230901,133000,1977708480,6030,6030,6030,6030,2937
20230901,132900,1959998370,6030,6030,6030,6030,80
20230901,132800,1959515970,6030,6030,6030,6030,2827
20230901,132700,1942469160,6040,6040,6040,6040,1837
20230901,132600,1931373680,6040,6040,6040,6030,317
20230901,132500,1929459060,6040,6040,6040,6040,0
20230901,132400,1929459060,6040,6040,6040,6030,602
20230901,132300,1925826200,6040,6040,6040,6040,130
20230901,132200,1925041000,6040,6040,6040,6040,21
20230901,132100,1924914160,6040,6040,6040,6040,563
20230901,132000,1921513640,6040,6040,6040,6040,63
20230901,131900,1921133120,6040,6040,6040,6040,513
20230901,131800,1918034600,6040,6040,6040,6040,57
20230901,131700,1917690320,6040,6040,6040,6040,101
20230901,131600,1917080280,6040,6040,6040,6030,1552
20230901,131500,1907720500,6040,6030,6040,6030,104
20230901,131400,1907093350,6030,6030,6040,6030,91
20230901,131300,1906544500,6040,6040,6040,6040,34
20230901,131200,1906339140,6040,6040,6040,6040,957
20230901,131100,1900558860,6050,6040,6050,6040,30
20230901,131000,1900377460,6040,6040,6040,6040,369
20230901,130900,1898148700,6040,6040,6040,6040,200
20230901,130800,1896940700,6050,6040,6050,6040,100
20230901,130700,1896336690,6050,6050,6050,6050,0
20230901,130600,1896336690,6050,6050,6050,6050,35
20230901,130500,1896124940,6050,6050,6050,6050,100
20230901,130400,1895519940,6040,6040,6040,6040,50
20230901,130300,1895217940,6040,6030,6040,6030,1882
20230901,130200,1883868330,6030,6040,6040,6030,4660
20230901,130100,1855768470,6040,6030,6040,6030,1404
20230901,130000,1847298320,6040,6040,6040,6030,1999
20230901,125900,1835234450,6040,6040,6040,6040,46
20230901,125800,1834956610,6040,6040,6040,6040,283
20230901,125700,1833247290,6040,6040,6040,6040,162
20230901,125600,1832268810,6040,6040,6040,6040,1100
20230901,125500,1825624810,6040,6040,6040,6030,1100
20230901,125400,1818982810,6050,6040,6050,6040,3202
20230901,125300,1799642720,6050,6050,6050,6050,1
20230901,125200,1799636670,6050,6040,6050,6040,660
20230901,125100,1795649670,6050,6050,6050,6050,21
20230901,125000,1795522620,6050,6050,6050,6050,2
20230901,124900,1795510520,6040,6050,6050,6040,25
20230901,124800,1795359510,6040,6050,6050,6040,842
20230901,124700,1790265570,6050,6060,6060,6050,389
20230901,124600,1787912100,6060,6060,6060,6060,0
20230901,124500,1787912100,6060,6060,6060,6060,11
20230901,124400,1787845440,6050,6050,6050,6050,200
20230901,124300,1786635440,6050,6050,6050,6050,39
20230901,124200,1786399490,6050,6050,6050,6050,1
20230901,124100,1786393440,6050,6050,6050,6050,0
20230901,124000,1786393440,6050,6050,6050,6050,100
20230901,123900,1785788440,6050,6050,6050,6050,103
20230901,123800,1785165290,6050,6050,6050,6050,0
20230901,123700,1785165290,6050,6050,6050,6050,230
20230901,123600,1783773790,6050,6050,6050,6050,0
20230901,123500,1783773790,6050,6050,6050,6050,0
20230901,123400,1783773790,6050,6050,6050,6050,0
20230901,123300,1783773790,6050,6050,6050,6050,657
20230901,123200,1779798940,6050,6050,6050,6050,0
20230901,123100,1779798940,6050,6050,6050,6050,0
20230901,123000,1779798940,6050,6050,6050,6050,101
20230901,122900,1779187890,6050,6050,6050,6050,200
20230901,122800,1777977890,6050,6050,6050,6050,3
20230901,122700,1777959740,6050,6050,6050,6040,1793
20230901,122600,1767123800,6050,6050,6050,6040,834
20230901,122500,1762078110,6050,6050,6050,6040,113
20230901,122400,1761395230,6050,6050,6050,6050,1
20230901,122300,1761389180,6050,6050,6050,6050,359
20230901,122200,1759217230,6050,6050,6050,6050,0
20230901,122100,1759217230,6050,6060,6060,6050,504
20230901,122000,1756168000,6050,6050,6050,6050,177
20230901,121900,1755097150,6050,6050,6050,6050,351
20230901,121800,1752973600,6050,6050,6050,6050,0
20230901,121700,1752973600,6050,6050,6050,6050,3
20230901,121600,1752955450,6050,6040,6050,6040,33
20230901,121500,1752756080,6040,6050,6050,6040,2100
20230901,121400,1740064080,6040,6040,6040,6040,80
20230901,121300,1739580880,6050,6050,6050,6050,0
20230901,121200,1739580880,6050,6050,6050,6050,1
20230901,121100,1739574830,6050,6050,6050,6050,14
20230901,121000,1739490130,6040,6050,6050,6040,100
20230901,120900,1738886080,6040,6040,6040,6040,0
20230901,120800,1738886080,6040,6060,6060,6040,423
20230901,120700,1736324020,6040,6050,6060,6040,2501
20230901,120600,1721201240,6050,6060,6060,6050,38
20230901,120500,1720971040,6050,6050,6050,6050,25
20230901,120400,1720819790,6050,6060,6060,6050,56
20230901,120300,1720480490,6060,6070,6070,6060,1516
20230901,120200,1711292460,6070,6070,6070,6070,541
20230901,120100,1708008590,6060,6060,6060,6060,1045
20230901,120000,1701675890,6060,6060,6060,6060,10
20230901,115900,1701615290,6060,6050,6060,6050,722
20230901,115800,1697246980,6060,6060,6060,6060,0
20230901,115700,1697246980,6060,6070,6070,6060,2
20230901,115600,1697234850,6060,6060,6060,6050,5861
20230901,115500,1661717260,6060,6050,6060,6050,1816
20230901,115400,1650730450,6050,6050,6050,6050,0
20230901,115300,1650730450,6050,6040,6050,6040,2
20230901,115200,1650718360,6040,6040,6040,6040,0
20230901,115100,1650718360,6040,6040,6040,6040,7
20230901,115000,1650676080,6040,6040,6040,6040,200
20230901,114900,1649468080,6040,6040,6040,6040,1632
20230901,114800,1639610800,6040,6050,6050,6040,112
20230901,114700,1638934200,6040,6040,6040,6040,15
20230901,114600,1638843600,6040,6040,6040,6040,33
20230901,114500,1638644280,6050,6050,6050,6050,2
20230901,114400,1638632180,6040,6050,6050,6040,12
20230901,114300,1638559600,6050,6050,6050,6050,0
20230901,114200,1638559600,6050,6040,6050,6040,126
20230901,114100,1637798310,6040,6040,6050,6040,68
20230901,114000,1637387560,6050,6050,6050,6050,0
20230901,113900,1637387560,6050,6040,6050,6040,211
20230901,113800,1636111110,6040,6040,6040,6040,665
20230901,113700,1632094510,6040,6040,6040,6040,60
20230901,113600,1631732110,6040,6040,6040,6040,500
20230901,113500,1628712110,6040,6040,6040,6040,1100
20230901,113400,1622068110,6040,6040,6040,6040,0
20230901,113300,1622068110,6040,6040,6040,6040,2453
20230901,113200,1607251990,6030,6030,6030,6030,0
20230901,113100,1607251990,6030,6040,6040,6030,200
20230901,113000,1606044990,6040,6040,6040,6040,272
20230901,112900,1604402110,6040,6040,6040,6040,30
20230901,112800,1604220910,6040,6030,6040,6030,2021
20230901,112700,1592034070,6050,6040,6050,6030,368
20230901,112600,1589808740,6050,6040,6050,6040,2854
20230901,112500,1572570570,6040,6050,6050,6030,272
20230901,112400,1570928080,6040,6040,6050,6040,5758
20230901,112300,1536149750,6040,6030,6050,6030,112
20230901,112200,1535473270,6030,6040,6050,6030,586
20230901,112100,1531934240,6050,6040,6050,6040,56
20230901,112000,1531595940,6050,6050,6050,6050,1
20230901,111900,1531589890,6040,6030,6050,6030,2385
20230901,111800,1517208020,6030,6040,6050,6030,1692
20230901,111700,1506989010,6040,6050,6050,6040,306
20230901,111600,1505140710,6050,6050,6050,6040,47
20230901,111500,1504856380,6050,6050,6050,6050,42
20230901,111400,1504602280,6040,6050,6050,6040,501
20230901,111300,1501576230,6040,6050,6050,6040,203
20230901,111200,1500350100,6040,6040,6050,6040,507
20230901,111100,1497287760,6030,6040,6050,6030,285
20230901,111000,1495567850,6040,6040,6050,6040,8
20230901,110900,1495519520,6030,6040,6050,6030,1098
20230901,110800,1488887680,6040,6040,6040,6040,559
20230901,110700,1485511320,6040,6030,6040,6030,335
20230901,110600,1483491250,6030,6040,6040,6030,443
20230901,110500,1480819940,6040,6040,6040,6040,251
20230901,110400,1479303900,6040,6040,6040,6030,46
20230901,110300,1479026230,6040,6040,6040,6030,111
20230901,110200,1478356790,6040,6050,6050,6030,1924
20230901,110100,1466741610,6050,6050,6050,6050,1
20230901,110000,1466735560,6040,6040,6040,6030,181
20230901,105900,1465642820,6040,6040,6040,6040,41
20230901,105800,1465395180,6050,6040,6050,6030,2253
20230901,105700,1451798520,6040,6050,6050,6040,708
20230901,105600,1447521310,6050,6050,6050,6040,3509
20230901,105500,1426321860,6050,6060,6060,6050,4570
20230901,105400,1398668360,6060,6050,6060,6050,381
20230901,105300,1396360290,6050,6060,6060,6050,665
20230901,105200,1392336390,6060,6050,6060,6040,951
20230901,105100,1386585340,6050,6060,6060,6040,1444
20230901,105000,1377855180,6050,6060,6060,6050,1588
20230901,104900,1368246660,6060,6050,6060,6050,901
20230901,104800,1362791100,6060,6050,6060,6050,107
20230901,104700,1362143690,6050,6060,6070,6050,2652
20230901,104600,1346079690,6070,6060,6070,6060,111
20230901,104500,1345405960,6060,6060,6060,6060,200
20230901,104400,1344193960,6050,6050,6060,6050,2459
20230901,104300,1329312000,6060,6070,6070,6060,495
20230901,104200,1326312200,6050,6060,6060,6050,1160
20230901,104100,1319288660,6060,6070,6070,6060,759
20230901,104000,1314689080,6070,6060,6070,6050,4658
20230901,103900,1286503450,6050,6060,6070,6050,842
20230901,103800,1281404320,6050,6060,6060,6050,464
20230901,103700,1278593680,6060,6060,6060,6060,561
20230901,103600,1275194020,6060,6060,6060,6050,953
20230901,103500,1269427220,6060,6060,6070,6060,3068
20230901,103400,1250834640,6070,6070,6070,6070,2267
20230901,103300,1237073950,6070,6070,6070,6070,1058
20230901,103200,1230651890,6070,6060,6070,6060,768
20230901,103100,1225991680,6060,6080,6080,6060,47
20230901,103000,1225706660,6080,6070,6080,6060,1050
20230901,102900,1219342370,6070,6070,6070,6070,689
20230901,102800,1215160140,6070,6070,6070,6070,100
20230901,102700,1214553140,6070,6070,6070,6070,280
20230901,102600,1212853540,6070,6070,6070,6070,617
20230901,102500,1209108350,6070,6080,6080,6070,368
20230901,102400,1206873370,6080,6080,6080,6080,1295
20230901,102300,1198999770,6080,6090,6090,6080,958
20230901,102200,1193174080,6090,6080,6090,6080,1489
20230901,102100,1184120840,6080,6080,6080,6080,201
20230901,102000,1182898760,6070,6070,6070,6070,739
20230901,101900,1178413030,6070,6080,6080,6070,2378
20230901,101800,1163963110,6080,6080,6080,6080,1295
20230901,101700,1156089510,6080,6090,6090,6080,3090
20230901,101600,1137291340,6090,6090,6090,6090,0
20230901,101500,1137291340,6090,6090,6090,6090,774
20230901,101400,1132577680,6090,6110,6110,6090,299
20230901,101300,1130754270,6110,6090,6110,6080,234
20230901,101200,1129328850,6090,6090,6090,6080,1151
20230901,101100,1122321060,6080,6090,6090,6080,3570
20230901,101000,1100603780,6090,6080,6090,6080,1965
20230901,100900,1088644930,6090,6090,6090,6090,583
20230901,100800,1085094460,6080,6070,6080,6070,1064
20230901,100700,1078628740,6070,6080,6080,6070,2281
20230901,100600,1064775960,6090,6110,6110,6080,1629
20230901,100500,1054861150,6090,6070,6090,6070,2282
20230901,100400,1040998620,6070,6090,6090,6070,3094
20230901,100300,1022205870,6080,6080,6140,6080,6177
20230901,100200,984582530,6090,6100,6100,6090,3663
20230901,100100,962264480,6100,6110,6110,6100,4054
20230901,100000,937523660,6100,6100,6110,6100,928
20230901,095900,931854800,6100,6100,6110,6100,38
20230901,095800,931622980,6100,6110,6110,6100,406
20230901,095700,929146330,6110,6100,6110,6100,1641
20230901,095600,919136130,6110,6120,6120,6100,7890
20230901,095500,870963540,6120,6120,6120,6120,1530
20230901,095400,861599940,6120,6110,6120,6110,18
20230901,095300,861489850,6120,6110,6120,6110,714
20230901,095200,857125530,6120,6150,6150,6100,11792
20230901,095100,784939640,6140,6150,6150,6140,978
20230901,095000,778930480,6150,6140,6150,6140,966
20230901,094900,772991110,6150,6150,6150,6130,843
20230901,094800,767815180,6150,6140,6150,6130,708
20230901,094700,763468140,6130,6130,6140,6120,938
20230901,094600,757721670,6120,6150,6150,6120,5463
20230901,094500,724216260,6140,6150,6150,6140,435
20230901,094400,721542430,6140,6150,6150,6140,444
20230901,094300,718813180,6140,6140,6160,6140,721
20230901,094200,714382790,6160,6150,6160,6120,684
20230901,094100,710178880,6150,6110,6150,6110,681
20230901,094000,706005490,6130,6130,6130,6110,1046
20230901,093900,699605480,6110,6120,6130,6110,974
20230901,093800,693649030,6110,6130,6130,6110,1097
20230901,093700,686934530,6110,6130,6150,6110,3609
20230901,093600,664842380,6160,6160,6160,6130,6112
20230901,093500,627286430,6140,6140,6160,6120,3845
20230901,093400,603688380,6160,6140,6160,6130,2298
20230901,093300,589570310,6130,6160,6190,6130,4852
20230901,093200,559679350,6190,6210,6210,6160,10730
20230901,093100,493337540,6190,6190,6210,6180,5082
20230901,093000,461859720,6180,6200,6200,6180,3833
20230901,092900,438149300,6180,6180,6210,6170,5855
20230901,092800,401924830,6170,6160,6170,6160,3673
20230901,092700,379268690,6150,6130,6150,6130,5537
20230901,092600,345228710,6130,6130,6130,6130,0
20230901,092500,345228710,6130,6130,6130,6130,24
20230901,092400,345081590,6140,6160,6160,6130,968
20230901,092300,339137400,6160,6140,6160,6130,1267
20230901,092200,331349930,6140,6130,6140,6130,3076
20230901,092100,312482270,6110,6130,6130,6100,5575
20230901,092000,278415440,6140,6130,6160,6130,4171
20230901,091900,252774970,6130,6140,6140,6130,2628
20230901,091800,236643850,6130,6120,6130,6110,3231
20230901,091700,216889810,6140,6120,6140,6120,115
20230901,091600,216185710,6110,6130,6130,6110,1316
20230901,091500,208143720,6110,6120,6140,6110,6348
20230901,091400,169300510,6120,6140,6140,6120,2974
20230901,091300,151080900,6150,6150,6150,6150,122
20230901,091200,150330600,6150,6150,6150,6130,2646
20230901,091100,134083050,6150,6150,6150,6150,339
20230901,091000,131998200,6150,6140,6150,6140,418
20230901,090900,129429500,6140,6140,6140,6140,203
20230901,090800,128183080,6140,6130,6140,6130,1156
20230901,090700,121089900,6130,6130,6140,6130,1682
20230901,090600,110778920,6130,6140,6140,6130,1175
20230901,090500,103570720,6140,6140,6150,6130,4101
20230901,090400,78401080,6140,6140,6150,6120,1166
20230901,090300,71246120,6140,6110,6160,6110,2653
20230901,090200,54960100,6120,6110,6120,6100,2345
20230901,090100,40641770,6110,6130,6130,6100,2936
20230901,090000,22691830,6130,6130,6160,6120,3684