stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230901,185600,1477720350,2065,2065,2065,2065,16383
20230901,185500,1477720350,2065,2065,2065,2065,0
20230901,185400,1477720350,2065,2065,2065,2065,0
20230901,185300,1477720350,2065,2065,2065,2065,0
20230901,185200,1477720350,2065,2065,2065,2065,0
20230901,185100,1477720350,2065,2065,2065,2065,0
20230901,185000,1477720350,2065,2065,2065,2065,0
20230901,184900,1477720350,2065,2065,2065,2065,0
20230901,184800,1477720350,2065,2065,2065,2065,0
20230901,184700,1477720350,2065,2065,2065,2065,0
20230901,184600,1477720350,2065,2065,2065,2065,0
20230901,184500,1477720350,2065,2065,2065,2065,0
20230901,184400,1477720350,2065,2065,2065,2065,0
20230901,184300,1477720350,2065,2065,2065,2065,0
20230901,184200,1477720350,2065,2065,2065,2065,0
20230901,184100,1477720350,2065,2065,2065,2065,0
20230901,184000,1477720350,2065,2065,2065,2065,0
20230901,183900,1477720350,2065,2065,2065,2065,0
20230901,183800,1477720350,2065,2065,2065,2065,0
20230901,183700,1477720350,2065,2065,2065,2065,0
20230901,183600,1477720350,2065,2065,2065,2065,0
20230901,183500,1477720350,2065,2065,2065,2065,0
20230901,183400,1477720350,2065,2065,2065,2065,0
20230901,183300,1477720350,2065,2065,2065,2065,0
20230901,183200,1477720350,2065,2065,2065,2065,0
20230901,183100,1477720350,2065,2065,2065,2065,0
20230901,183000,1477720350,2065,2065,2065,2065,0
20230901,182900,1477720350,2065,2065,2065,2065,0
20230901,182800,1477720350,2065,2065,2065,2065,0
20230901,182700,1477720350,2065,2065,2065,2065,0
20230901,182600,1477720350,2065,2065,2065,2065,16383
20230901,182500,1477720350,2065,2065,2065,2065,0
20230901,182400,1477720350,2065,2065,2065,2065,0
20230901,182300,1477720350,2065,2065,2065,2065,0
20230901,182200,1477720350,2065,2065,2065,2065,0
20230901,182100,1477720350,2065,2065,2065,2065,0
20230901,182000,1477720350,2065,2065,2065,2065,0
20230901,181900,1477720350,2065,2065,2065,2065,0
20230901,181800,1477720350,2065,2065,2065,2065,0
20230901,181700,1477720350,2065,2065,2065,2065,0
20230901,181600,1477720350,2065,2065,2065,2065,0
20230901,181500,1477720350,2065,2065,2065,2065,0
20230901,181400,1477720350,2065,2065,2065,2065,0
20230901,181300,1477720350,2065,2065,2065,2065,0
20230901,181200,1477720350,2065,2065,2065,2065,0
20230901,181100,1477720350,2065,2065,2065,2065,0
20230901,181000,1477720350,2065,2065,2065,2065,0
20230901,180900,1477720350,2065,2065,2065,2065,0
20230901,180800,1477720350,2065,2065,2065,2065,0
20230901,180700,1477720350,2065,2065,2065,2065,0
20230901,180600,1477720350,2065,2065,2065,2065,0
20230901,180500,1477720350,2065,2065,2065,2065,0
20230901,180400,1477720350,2065,2065,2065,2065,0
20230901,180300,1477720350,2065,2065,2065,2065,0
20230901,180200,1477720350,2065,2065,2065,2065,0
20230901,180100,1477720350,2065,2065,2065,2065,0
20230901,180000,1477720350,2065,2065,2065,2065,0
20230901,175900,1477720350,2065,2065,2065,2065,0
20230901,175800,1477720350,2065,2065,2065,2065,0
20230901,175700,1477720350,2065,2065,2065,2065,0
20230901,175600,1477720350,2065,2065,2065,2065,16383
20230901,175500,1477720350,2065,2065,2065,2065,0
20230901,175400,1477720350,2065,2065,2065,2065,0
20230901,175300,1477720350,2065,2065,2065,2065,0
20230901,175200,1477720350,2065,2065,2065,2065,0
20230901,175100,1477720350,2065,2065,2065,2065,0
20230901,175000,1477720350,2065,2065,2065,2065,0
20230901,174900,1477720350,2065,2065,2065,2065,0
20230901,174800,1477720350,2065,2065,2065,2065,0
20230901,174700,1477720350,2065,2065,2065,2065,0
20230901,174600,1477720350,2065,2065,2065,2065,0
20230901,174500,1477720350,2065,2065,2065,2065,0
20230901,174400,1477720350,2065,2065,2065,2065,0
20230901,174300,1477720350,2065,2065,2065,2065,0
20230901,174200,1477720350,2065,2065,2065,2065,0
20230901,174100,1477720350,2065,2065,2065,2065,0
20230901,174000,1477720350,2065,2065,2065,2065,0
20230901,173900,1477720350,2065,2065,2065,2065,0
20230901,173800,1477720350,2065,2065,2065,2065,0
20230901,173700,1477720350,2065,2065,2065,2065,0
20230901,173600,1477720350,2065,2065,2065,2065,0
20230901,173500,1477720350,2065,2065,2065,2065,0
20230901,173400,1477720350,2065,2065,2065,2065,0
20230901,173300,1477720350,2065,2065,2065,2065,0
20230901,173200,1477720350,2065,2065,2065,2065,0
20230901,173100,1477720350,2065,2065,2065,2065,0
20230901,173000,1477720350,2065,2065,2065,2065,0
20230901,172900,1477720350,2065,2065,2065,2065,0
20230901,172800,1477720350,2065,2065,2065,2065,0
20230901,172700,1477720350,2065,2065,2065,2065,0
20230901,172600,1477720350,2065,2065,2065,2065,16383
20230901,172500,1477720350,2065,2065,2065,2065,0
20230901,172400,1477720350,2065,2065,2065,2065,0
20230901,172300,1477720350,2065,2065,2065,2065,0
20230901,172200,1477720350,2065,2065,2065,2065,0
20230901,172100,1477720350,2065,2065,2065,2065,0
20230901,172000,1477720350,2065,2065,2065,2065,0
20230901,171900,1477720350,2065,2065,2065,2065,0
20230901,171800,1477720350,2065,2065,2065,2065,0
20230901,171700,1477720350,2065,2065,2065,2065,0
20230901,171600,1477720350,2065,2065,2065,2065,0
20230901,171500,1477720350,2065,2065,2065,2065,0
20230901,171400,1477720350,2065,2065,2065,2065,0
20230901,171300,1477720350,2065,2065,2065,2065,0
20230901,171200,1477720350,2065,2065,2065,2065,0
20230901,171100,1477720350,2065,2065,2065,2065,0
20230901,171000,1477720350,2065,2065,2065,2065,0
20230901,170900,1477720350,2065,2065,2065,2065,0
20230901,170800,1477720350,2065,2065,2065,2065,0
20230901,170700,1477720350,2065,2065,2065,2065,0
20230901,170600,1477720350,2065,2065,2065,2065,0
20230901,170500,1477720350,2065,2065,2065,2065,0
20230901,170400,1477720350,2065,2065,2065,2065,0
20230901,170300,1477720350,2065,2065,2065,2065,0
20230901,170200,1477720350,2065,2065,2065,2065,0
20230901,170100,1477720350,2065,2065,2065,2065,0
20230901,170000,1477720350,2065,2065,2065,2065,0
20230901,165900,1477720350,2065,2065,2065,2065,0
20230901,165800,1477720350,2065,2065,2065,2065,0
20230901,165700,1477720350,2065,2065,2065,2065,0
20230901,165600,1477720350,2065,2065,2065,2065,16383
20230901,165500,1477720350,2065,2065,2065,2065,0
20230901,165400,1477720350,2065,2065,2065,2065,0
20230901,165300,1477720350,2065,2065,2065,2065,0
20230901,165200,1477720350,2065,2065,2065,2065,0
20230901,165100,1477720350,2065,2065,2065,2065,0
20230901,165000,1477720350,2065,2065,2065,2065,0
20230901,164900,1477720350,2065,2065,2065,2065,0
20230901,164800,1477720350,2065,2065,2065,2065,0
20230901,164700,1477720350,2065,2065,2065,2065,0
20230901,164600,1477720350,2065,2065,2065,2065,0
20230901,164500,1477720350,2065,2065,2065,2065,0
20230901,164400,1477720350,2065,2065,2065,2065,0
20230901,164300,1477720350,2065,2065,2065,2065,0
20230901,164200,1477720350,2065,2065,2065,2065,0
20230901,164100,1477720350,2065,2065,2065,2065,0
20230901,164000,1477720350,2065,2065,2065,2065,0
20230901,163900,1477720350,2065,2065,2065,2065,0
20230901,163800,1477720350,2065,2065,2065,2065,0
20230901,163700,1477720350,2065,2065,2065,2065,0
20230901,163600,1477720350,2065,2065,2065,2065,0
20230901,163500,1477720350,2065,2065,2065,2065,0
20230901,163400,1477720350,2065,2065,2065,2065,0
20230901,163300,1477720350,2065,2065,2065,2065,0
20230901,163200,1477720350,2065,2065,2065,2065,0
20230901,163100,1477720350,2065,2065,2065,2065,0
20230901,163000,1477720350,2065,2065,2065,2065,0
20230901,162900,1477720350,2065,2065,2065,2065,0
20230901,162800,1477720350,2065,2065,2065,2065,0
20230901,162700,1477720350,2065,2065,2065,2065,0
20230901,162600,1477720350,2065,2065,2065,2065,16383
20230901,162500,1477720350,2065,2065,2065,2065,0
20230901,162400,1477720350,2065,2065,2065,2065,0
20230901,162300,1477720350,2065,2065,2065,2065,0
20230901,162200,1477720350,2065,2065,2065,2065,0
20230901,162100,1477720350,2065,2065,2065,2065,0
20230901,162000,1477720350,2065,2065,2065,2065,0
20230901,161900,1477720350,2065,2065,2065,2065,0
20230901,161800,1477720350,2065,2065,2065,2065,0
20230901,161700,1477720350,2065,2065,2065,2065,0
20230901,161600,1477720350,2065,2065,2065,2065,0
20230901,161500,1477720350,2065,2065,2065,2065,0
20230901,161400,1477720350,2065,2065,2065,2065,0
20230901,161300,1477720350,2065,2065,2065,2065,0
20230901,161200,1477720350,2065,2065,2065,2065,0
20230901,161100,1477720350,2065,2065,2065,2065,0
20230901,161000,1477720350,2065,2065,2065,2065,0
20230901,160900,1477720350,2065,2065,2065,2065,0
20230901,160800,1477720350,2065,2065,2065,2065,0
20230901,160700,1477720350,2065,2065,2065,2065,0
20230901,160600,1477720350,2065,2065,2065,2065,0
20230901,160500,1477720350,2065,2065,2065,2065,0
20230901,160400,1477720350,2065,2065,2065,2065,0
20230901,160300,1477720350,2065,2065,2065,2065,0
20230901,160200,1477720350,2065,2065,2065,2065,0
20230901,160100,1477720350,2065,2065,2065,2065,0
20230901,160000,1477720350,2065,2065,2065,2065,0
20230901,155900,1477720350,2065,2065,2065,2065,0
20230901,155800,1477720350,2065,2065,2065,2065,0
20230901,155700,1477720350,2065,2065,2065,2065,0
20230901,155600,1477720350,2065,2065,2065,2065,16383
20230901,155500,1477720350,2065,2065,2065,2065,0
20230901,155400,1477720350,2065,2065,2065,2065,0
20230901,155300,1477720350,2065,2065,2065,2065,0
20230901,155200,1477720350,2065,2065,2065,2065,0
20230901,155100,1477720350,2065,2065,2065,2065,0
20230901,155000,1477720350,2065,2065,2065,2065,0
20230901,154900,1477720350,2065,2065,2065,2065,0
20230901,154800,1477720350,2065,2065,2065,2065,0
20230901,154700,1477720350,2065,2065,2065,2065,0
20230901,154600,1477720350,2065,2065,2065,2065,0
20230901,154500,1477720350,2065,2065,2065,2065,0
20230901,154400,1477720350,2065,2065,2065,2065,0
20230901,154300,1477720350,2065,2065,2065,2065,0
20230901,154200,1477720350,2065,2065,2065,2065,0
20230901,154100,1477720350,2065,2065,2065,2065,0
20230901,154000,1477720350,2065,2065,2065,2065,0
20230901,153900,1477720350,2065,2065,2065,2065,0
20230901,153800,1477720350,2065,2065,2065,2065,0
20230901,153700,1477720350,2065,2065,2065,2065,0
20230901,153600,1477720350,2065,2065,2065,2065,0
20230901,153500,1477720350,2065,2065,2065,2065,0
20230901,153400,1477720350,2065,2065,2065,2065,0
20230901,153300,1477720350,2065,2065,2065,2065,0
20230901,153200,1477720350,2065,2065,2065,2065,0
20230901,153100,1477720350,2065,2065,2065,2065,0
20230901,153000,1477720350,2065,2065,2065,2065,16383
20230901,152900,1443889455,2065,2065,2065,2065,0
20230901,152800,1443889455,2065,2065,2065,2065,0
20230901,152700,1443889455,2065,2065,2065,2065,0
20230901,152600,1443889455,2065,2065,2065,2065,0
20230901,152500,1443889455,2065,2065,2065,2065,0
20230901,152400,1443889455,2065,2065,2065,2065,0
20230901,152300,1443889455,2065,2065,2065,2065,0
20230901,152200,1443889455,2065,2065,2065,2065,0
20230901,152100,1443889455,2065,2065,2065,2065,0
20230901,152000,1443889455,2065,2065,2065,2065,0
20230901,151900,1443889455,2065,2065,2065,2060,182
20230901,151800,1443514025,2065,2060,2065,2060,1680
20230901,151700,1440051385,2065,2065,2065,2060,44
20230901,151600,1439960540,2065,2065,2065,2065,52
20230901,151500,1439853160,2060,2065,2065,2060,558
20230901,151400,1438701890,2060,2065,2065,2060,638
20230901,151300,1437384920,2060,2060,2060,2060,0
20230901,151200,1437384920,2060,2060,2060,2060,2
20230901,151100,1437380800,2060,2060,2060,2060,400
20230901,151000,1436556800,2060,2060,2060,2060,3120
20230901,150900,1430129600,2060,2060,2060,2050,4694
20230901,150800,1420481825,2060,2060,2060,2060,816
20230901,150700,1418800865,2060,2060,2060,2060,1042
20230901,150600,1416654345,2060,2060,2060,2060,33
20230901,150500,1416586365,2065,2060,2065,2060,482
20230901,150400,1415591555,2060,2060,2060,2060,407
20230901,150300,1414753135,2060,2060,2060,2060,989
20230901,150200,1412715795,2060,2060,2060,2060,1609
20230901,150100,1409401255,2060,2060,2060,2060,1
20230901,150000,1409399195,2060,2055,2060,2055,222
20230901,145900,1408942780,2055,2060,2060,2055,600
20230901,145800,1407709280,2060,2060,2060,2060,500
20230901,145700,1406679280,2060,2060,2060,2060,394
20230901,145600,1405867640,2060,2055,2060,2055,154
20230901,145500,1405550580,2055,2050,2055,2050,700
20230901,145400,1404112375,2055,2055,2055,2055,281
20230901,145300,1403534920,2055,2055,2055,2055,91
20230901,145200,1403347915,2055,2055,2055,2055,210
20230901,145100,1402916365,2050,2050,2050,2050,346
20230901,145000,1402207065,2050,2050,2050,2050,586
20230901,144900,1401005765,2050,2050,2050,2050,649
20230901,144800,1399675315,2050,2050,2050,2050,234
20230901,144700,1399195615,2050,2050,2050,2050,100
20230901,144600,1398990615,2050,2050,2050,2050,0
20230901,144500,1398990615,2050,2050,2050,2050,0
20230901,144400,1398990615,2050,2050,2050,2050,87
20230901,144300,1398812265,2045,2045,2045,2045,783
20230901,144200,1397211030,2045,2045,2045,2045,613
20230901,144100,1395957445,2050,2050,2050,2050,10
20230901,144000,1395936945,2050,2050,2050,2050,529
20230901,143900,1394852495,2050,2050,2050,2050,322
20230901,143800,1394192395,2050,2050,2050,2050,0
20230901,143700,1394192395,2050,2050,2050,2050,99
20230901,143600,1393989445,2050,2050,2050,2050,5
20230901,143500,1393979195,2050,2050,2050,2050,23
20230901,143400,1393932045,2050,2050,2050,2050,20
20230901,143300,1393891045,2050,2050,2050,2050,110
20230901,143200,1393665545,2050,2050,2050,2050,0
20230901,143100,1393665545,2050,2050,2050,2050,1000
20230901,143000,1391615545,2050,2050,2050,2050,735
20230901,142900,1390108795,2050,2050,2050,2050,25
20230901,142800,1390057545,2050,2050,2050,2050,2416
20230901,142700,1385104745,2050,2050,2050,2050,100
20230901,142600,1384899745,2055,2055,2055,2055,0
20230901,142500,1384899745,2055,2050,2055,2050,5880
20230901,142400,1372817820,2050,2050,2050,2050,5
20230901,142300,1372807570,2050,2055,2055,2050,5211
20230901,142200,1362125015,2055,2055,2055,2055,100
20230901,142100,1361919515,2055,2055,2055,2055,3
20230901,142000,1361913350,2055,2055,2055,2055,5
20230901,141900,1361903075,2055,2055,2055,2055,0
20230901,141800,1361903075,2055,2055,2055,2055,100
20230901,141700,1361697575,2055,2060,2060,2055,422
20230901,141600,1360828535,2050,2050,2050,2050,9
20230901,141500,1360810085,2050,2050,2050,2050,21
20230901,141400,1360767035,2050,2050,2050,2050,0
20230901,141300,1360767035,2050,2050,2050,2050,75
20230901,141200,1360613285,2050,2055,2055,2050,500
20230901,141100,1359587300,2055,2055,2055,2055,0
20230901,141000,1359587300,2055,2055,2055,2055,247
20230901,140900,1359079715,2055,2060,2060,2055,5329
20230901,140800,1348127950,2060,2060,2060,2060,88
20230901,140700,1347946670,2060,2060,2060,2060,0
20230901,140600,1347946670,2060,2060,2060,2060,2000
20230901,140500,1343826670,2060,2060,2060,2060,86
20230901,140400,1343649510,2060,2060,2060,2060,0
20230901,140300,1343649510,2060,2060,2060,2060,0
20230901,140200,1343649510,2060,2060,2060,2060,10
20230901,140100,1343628910,2060,2060,2060,2060,0
20230901,140000,1343628910,2060,2060,2060,2060,0
20230901,135900,1343628910,2060,2060,2060,2060,500
20230901,135800,1342598910,2060,2060,2060,2060,0
20230901,135700,1342598910,2060,2060,2060,2060,138
20230901,135600,1342314630,2060,2060,2060,2060,12
20230901,135500,1342289910,2060,2060,2060,2060,834
20230901,135400,1340571870,2065,2060,2065,2060,820
20230901,135300,1338878675,2060,2060,2060,2060,36
20230901,135200,1338804515,2060,2065,2065,2060,553
20230901,135100,1337662860,2060,2060,2065,2060,449
20230901,135000,1336737915,2065,2060,2065,2060,975
20230901,134900,1334728910,2065,2065,2065,2065,1932
20230901,134800,1330739330,2065,2065,2065,2065,301
20230901,134700,1330117765,2060,2065,2065,2060,9
20230901,134600,1330099190,2065,2065,2065,2065,462
20230901,134500,1329145160,2065,2065,2065,2060,59
20230901,134400,1329023365,2065,2065,2065,2065,0
20230901,134300,1329023365,2065,2065,2065,2065,62
20230901,134200,1328895335,2060,2060,2060,2060,0
20230901,134100,1328895335,2060,2060,2060,2060,47
20230901,134000,1328798515,2060,2060,2060,2060,503
20230901,133900,1327762335,2065,2065,2065,2065,385
20230901,133800,1326967310,2060,2060,2060,2060,0
20230901,133700,1326967310,2060,2060,2060,2060,545
20230901,133600,1325844610,2065,2060,2065,2060,79
20230901,133500,1325681860,2060,2060,2060,2060,0
20230901,133400,1325681860,2060,2060,2060,2060,0
20230901,133300,1325681860,2060,2060,2060,2060,530
20230901,133200,1324590060,2060,2060,2060,2060,570
20230901,133100,1323415860,2055,2060,2060,2055,2213
20230901,133000,1318857085,2065,2065,2065,2065,0
20230901,132900,1318857085,2065,2065,2065,2065,96
20230901,132800,1318658845,2065,2065,2065,2065,0
20230901,132700,1318658845,2065,2065,2065,2065,484
20230901,132600,1317659385,2060,2060,2060,2060,37
20230901,132500,1317583165,2060,2060,2060,2060,50
20230901,132400,1317480165,2060,2060,2060,2060,2500
20230901,132300,1312330165,2060,2060,2060,2060,525
20230901,132200,1311248665,2060,2060,2060,2060,5
20230901,132100,1311238365,2060,2060,2060,2060,2823
20230901,132000,1305422985,2055,2055,2055,2055,0
20230901,131900,1305422985,2055,2055,2055,2055,56
20230901,131800,1305307905,2055,2055,2055,2055,492
20230901,131700,1304296845,2055,2055,2055,2055,6
20230901,131600,1304284515,2055,2050,2055,2050,2072
20230901,131500,1300031970,2050,2050,2050,2050,387
20230901,131400,1299238620,2050,2050,2050,2050,0
20230901,131300,1299238620,2050,2050,2050,2050,1
20230901,131200,1299236570,2045,2045,2045,2045,0
20230901,131100,1299236570,2045,2045,2045,2045,2
20230901,131000,1299232480,2045,2050,2050,2045,277
20230901,130900,1298664800,2050,2050,2050,2050,0
20230901,130800,1298664800,2050,2050,2050,2050,300
20230901,130700,1298049800,2050,2050,2050,2050,525
20230901,130600,1296973550,2050,2050,2050,2050,0
20230901,130500,1296973550,2050,2045,2050,2040,1201
20230901,130400,1294522595,2045,2050,2050,2045,8097
20230901,130300,1277946680,2045,2045,2045,2045,0
20230901,130200,1277946680,2045,2050,2050,2045,14488
20230901,130100,1248295730,2050,2050,2050,2050,10
20230901,130000,1248275230,2045,2045,2045,2045,300
20230901,125900,1247661730,2050,2050,2050,2050,10
20230901,125800,1247641230,2050,2050,2050,2050,170
20230901,125700,1247292730,2045,2050,2050,2045,323
20230901,125600,1246630585,2050,2050,2050,2050,5000
20230901,125500,1236380585,2050,2055,2055,2050,15100
20230901,125400,1205425085,2055,2055,2055,2055,369
20230901,125300,1204666790,2055,2055,2055,2055,18
20230901,125200,1204629800,2050,2050,2055,2045,19264
20230901,125100,1165133830,2050,2050,2055,2050,2203
20230901,125000,1160615140,2050,2050,2050,2050,5000
20230901,124900,1150365140,2055,2055,2055,2055,0
20230901,124800,1150365140,2055,2050,2055,2050,891
20230901,124700,1148536050,2050,2050,2050,2050,3026
20230901,124600,1142332750,2050,2050,2050,2050,300
20230901,124500,1141717750,2050,2050,2050,2050,2894
20230901,124400,1135785050,2050,2050,2050,2050,3147
20230901,124300,1129333700,2050,2055,2055,2050,565
20230901,124200,1128173875,2055,2055,2055,2055,1390
20230901,124100,1125317425,2050,2050,2050,2050,442
20230901,124000,1124411325,2050,2050,2050,2050,349
20230901,123900,1123695875,2045,2050,2050,2045,462
20230901,123800,1122749125,2050,2050,2050,2050,414
20230901,123700,1121900425,2050,2050,2050,2050,372
20230901,123600,1121137825,2050,2050,2050,2050,1181
20230901,123500,1118716775,2050,2050,2050,2050,2200
20230901,123400,1114206775,2055,2050,2055,2050,3938
20230901,123300,1106131685,2050,2050,2055,2050,6332
20230901,123200,1093149465,2050,2050,2050,2050,0
20230901,123100,1093149465,2050,2050,2050,2050,706
20230901,123000,1091702165,2050,2050,2050,2050,7160
20230901,122900,1077024165,2045,2050,2050,2045,3181
20230901,122800,1070504615,2050,2060,2060,2050,2858
20230901,122700,1064645325,2060,2050,2060,2050,5410
20230901,122600,1053550770,2055,2060,2060,2045,5007
20230901,122500,1043286425,2055,2055,2055,2055,3569
20230901,122400,1035952130,2055,2055,2055,2055,6
20230901,122300,1035939800,2055,2050,2055,2050,4000
20230901,122200,1027729910,2050,2050,2050,2050,0
20230901,122100,1027729910,2050,2050,2050,2050,0
20230901,122000,1027729910,2050,2050,2050,2050,0
20230901,121900,1027729910,2050,2045,2050,2045,2
20230901,121800,1027725815,2035,2035,2035,2035,0
20230901,121700,1027725815,2035,2035,2035,2035,0
20230901,121600,1027725815,2035,2035,2035,2035,0
20230901,121500,1027725815,2035,2040,2040,2035,2693
20230901,121400,1022241525,2035,2035,2035,2035,0
20230901,121300,1022241525,2035,2040,2040,2035,3706
20230901,121200,1014697890,2040,2055,2055,2040,2000
20230901,121100,1010616360,2055,2055,2055,2055,600
20230901,121000,1009383360,2055,2055,2055,2055,312
20230901,120900,1008742200,2055,2045,2055,2045,818
20230901,120800,1007069380,2045,2045,2045,2045,789
20230901,120700,1005455875,2050,2050,2050,2050,1
20230901,120600,1005453825,2055,2055,2055,2055,14
20230901,120500,1005425055,2045,2045,2045,2045,0
20230901,120400,1005425055,2045,2045,2045,2045,0
20230901,120300,1005425055,2045,2045,2045,2045,2600
20230901,120200,1000108055,2050,2055,2055,2050,937
20230901,120100,998183520,2050,2050,2050,2050,919
20230901,120000,996299570,2050,2050,2050,2050,0
20230901,115900,996299570,2050,2050,2050,2050,0
20230901,115800,996299570,2050,2050,2050,2050,2
20230901,115700,996295470,2045,2045,2050,2025,13968
20230901,115600,967823245,2050,2050,2050,2050,0
20230901,115500,967823245,2050,2050,2050,2050,396
20230901,115400,967011445,2045,2045,2045,2045,17
20230901,115300,966976680,2050,2045,2050,2045,4
20230901,115200,966968495,2050,2050,2050,2050,466
20230901,115100,966013195,2050,2050,2050,2050,700
20230901,115000,964578195,2050,2050,2050,2050,0
20230901,114900,964578195,2050,2050,2050,2050,556
20230901,114800,963438395,2045,2045,2045,2045,238
20230901,114700,962951685,2045,2045,2045,2045,20
20230901,114600,962910785,2045,2045,2045,2045,5
20230901,114500,962900560,2045,2050,2050,2045,791
20230901,114400,961280260,2045,2045,2045,2045,20
20230901,114300,961239360,2045,2045,2045,2045,40
20230901,114200,961157560,2045,2050,2050,2045,1018
20230901,114100,959073160,2045,2045,2045,2045,44
20230901,114000,958983180,2045,2045,2045,2045,221
20230901,113900,958531235,2050,2040,2050,2040,1001
20230901,113800,956489185,2045,2040,2045,2040,3571
20230901,113700,949201825,2040,2040,2040,2040,496
20230901,113600,948189985,2045,2050,2050,2045,394
20230901,113500,947382385,2050,2050,2050,2050,0
20230901,113400,947382385,2050,2050,2050,2035,1494
20230901,113300,944334685,2050,2050,2050,2050,0
20230901,113200,944334685,2050,2050,2050,2040,2473
20230901,113100,939283035,2050,2050,2050,2040,2382
20230901,113000,934420285,2050,2050,2050,2050,2141
20230901,112900,930031235,2040,2050,2050,2040,8500
20230901,112800,912651235,2040,2040,2050,2040,21
20230901,112700,912608385,2040,2040,2040,2040,1073
20230901,112600,910419465,2040,2040,2050,2040,783
20230901,112500,908821785,2040,2035,2040,2035,5291
20230901,112400,898031245,2035,2035,2035,2035,0
20230901,112300,898031245,2035,2035,2035,2035,0
20230901,112200,898031245,2035,2035,2035,2035,1342
20230901,112100,895300275,2025,2025,2025,2025,1604
20230901,112000,892052175,2025,2025,2025,2010,65850
20230901,111900,759308215,2020,2020,2020,2020,459
20230901,111800,758381035,2020,2035,2035,2020,14507
20230901,111700,729002545,2035,2035,2035,2035,0
20230901,111600,729002545,2035,2035,2035,2035,0
20230901,111500,729002545,2035,2035,2035,2035,75
20230901,111400,728849920,2035,2035,2035,2035,27
20230901,111300,728794975,2035,2035,2035,2035,14
20230901,111200,728766485,2035,2035,2035,2035,5
20230901,111100,728756310,2030,2050,2050,2030,10799
20230901,111000,706823320,2040,2040,2040,2040,66
20230901,110900,706688680,2030,2035,2035,2030,1159
20230901,110800,704333840,2040,2040,2040,2040,919
20230901,110700,702459080,2040,2040,2040,2040,1405
20230901,110600,699592880,2040,2035,2040,2035,4349
20230901,110500,690730920,2030,2030,2030,2030,0
20230901,110400,690730920,2030,2030,2030,2030,15
20230901,110300,690700470,2040,2030,2040,2030,3156
20230901,110200,684283090,2035,2035,2035,2035,4
20230901,110100,684274950,2030,2030,2030,2030,4176
20230901,110000,675797670,2040,2040,2040,2040,16
20230901,105900,675765030,2040,2035,2040,2035,6912
20230901,105800,661686020,2040,2040,2040,2040,5096
20230901,105700,651290180,2040,2040,2040,2040,5000
20230901,105600,641090180,2040,2040,2040,2040,1
20230901,105500,641088140,2040,2040,2040,2040,100
20230901,105400,640884140,2040,2040,2040,2040,4812
20230901,105300,631067660,2045,2045,2045,2045,150
20230901,105200,630760910,2045,2045,2045,2045,300
20230901,105100,630147410,2055,2055,2055,2055,5
20230901,105000,630137135,2055,2040,2055,2040,6160
20230901,104900,617512275,2040,2045,2045,2040,2510
20230901,104800,612391850,2045,2045,2045,2045,1776
20230901,104700,608759930,2045,2045,2045,2045,2800
20230901,104600,603033930,2045,2045,2045,2045,0
20230901,104500,603033930,2045,2045,2045,2045,87
20230901,104400,602856015,2045,2040,2045,2040,1334
20230901,104300,600134105,2030,2030,2030,2030,361
20230901,104200,599401275,2040,2040,2040,2025,12604
20230901,104100,573804035,2040,2040,2040,2040,183
20230901,104000,573430715,2040,2040,2040,2040,17
20230901,103900,573396035,2040,2035,2045,2035,9134
20230901,103800,554794320,2040,2040,2040,2040,1200
20230901,103700,552346320,2040,2040,2040,2040,140
20230901,103600,552060720,2040,2045,2045,2040,7650
20230901,103500,536453565,2050,2050,2050,2045,2791
20230901,103400,530744015,2050,2050,2050,2050,200
20230901,103300,530334015,2050,2045,2050,2045,4405
20230901,103200,521306265,2050,2050,2050,2050,5
20230901,103100,521296015,2045,2045,2045,2045,719
20230901,103000,519825660,2050,2055,2055,2050,622
20230901,102900,518550555,2055,2050,2055,2050,323
20230901,102800,517887790,2055,2055,2055,2050,808
20230901,102700,516228855,2055,2055,2055,2050,1865
20230901,102600,512404085,2050,2055,2055,2050,203
20230901,102500,511987920,2055,2055,2055,2055,3553
20230901,102400,504686505,2055,2055,2055,2055,958
20230901,102300,502717815,2055,2055,2055,2055,4
20230901,102200,502709595,2055,2050,2055,2050,4259
20230901,102100,493978620,2050,2050,2050,2045,1368
20230901,102000,491180335,2050,2050,2055,2050,4986
20230901,101900,480959030,2050,2050,2050,2050,9
20230901,101800,480940580,2050,2050,2050,2045,7827
20230901,101700,464934025,2050,2050,2050,2050,800
20230901,101600,463294025,2050,2050,2060,2050,12176
20230901,101500,438311465,2055,2055,2055,2055,152
20230901,101400,437999105,2050,2055,2055,2050,548
20230901,101300,436873965,2055,2055,2055,2055,1293
20230901,101200,434216850,2050,2050,2050,2050,1553
20230901,101100,431033200,2045,2040,2045,2040,883
20230901,101000,429227470,2035,2040,2045,2035,3885
20230901,100900,421316960,2030,2045,2045,2030,3127
20230901,100800,414968100,2030,2040,2045,2030,5712
20230901,100700,403348325,2040,2040,2040,2040,1000
20230901,100600,401308325,2040,2045,2045,2040,1452
20230901,100500,398346145,2040,2055,2055,2030,17045
20230901,100400,363501345,2055,2060,2060,2055,2820
20230901,100300,357700985,2060,2060,2060,2055,8219
20230901,100200,340804430,2060,2060,2060,2060,1132
20230901,100100,338472510,2060,2060,2060,2060,15
20230901,100000,338441610,2060,2060,2060,2060,996
20230901,095900,336389850,2060,2065,2065,2055,6005
20230901,095800,324021080,2065,2070,2070,2065,2629
20230901,095700,318592025,2065,2070,2070,2065,5825
20230901,095600,306549705,2070,2080,2080,2070,516
20230901,095500,305481225,2075,2080,2080,2075,51
20230901,095400,305375395,2070,2070,2070,2070,0
20230901,095300,305375395,2070,2070,2070,2070,6
20230901,095200,305362975,2080,2080,2080,2080,337
20230901,095100,304662015,2080,2080,2080,2080,12
20230901,095000,304637055,2080,2080,2080,2080,4
20230901,094900,304628735,2080,2070,2080,2070,4810
20230901,094800,294671935,2070,2070,2070,2070,266
20230901,094700,294121315,2070,2070,2070,2070,2
20230901,094600,294117175,2080,2080,2080,2070,9901
20230901,094500,273616950,2080,2080,2080,2080,64
20230901,094400,273483830,2080,2075,2080,2075,298
20230901,094300,272865040,2080,2085,2085,2080,1402
20230901,094200,269948870,2080,2080,2080,2075,2641
20230901,094100,264455640,2080,2080,2080,2075,114
20230901,094000,264219025,2070,2075,2075,2070,2289
20230901,093900,259480055,2075,2080,2080,2070,2284
20230901,093800,254741725,2080,2075,2080,2075,1515
20230901,093700,251598055,2080,2085,2085,2075,23
20230901,093600,251550315,2075,2075,2075,2075,1000
20230901,093500,249475315,2070,2085,2085,2070,801
20230901,093400,247817230,2070,2075,2075,2070,22941
20230901,093300,200329260,2075,2085,2090,2070,16041
20230901,093200,166970940,2090,2090,2090,2090,6
20230901,093100,166958400,2090,2090,2090,2090,1
20230901,093000,166956310,2085,2085,2085,2085,11
20230901,092900,166933375,2080,2085,2085,2080,3920
20230901,092800,158775485,2090,2090,2090,2090,600
20230901,092700,157521485,2090,2090,2090,2085,11317
20230901,092600,133918600,2090,2100,2100,2085,4036
20230901,092500,125458990,2100,2100,2100,2100,30
20230901,092400,125395990,2100,2100,2100,2100,60
20230901,092300,125269990,2100,2100,2100,2100,51
20230901,092200,125162890,2100,2100,2100,2100,1500
20230901,092100,122012890,2095,2095,2095,2095,2140
20230901,092000,117529590,2095,2085,2095,2085,5455
20230901,091900,106145645,2095,2095,2095,2090,1113
20230901,091800,103819420,2095,2095,2095,2090,1607
20230901,091700,100460140,2095,2090,2095,2090,21
20230901,091600,100416170,2090,2090,2090,2090,203
20230901,091500,99991900,2085,2090,2095,2085,2570
20230901,091400,94620635,2090,2090,2095,2085,5510
20230901,091300,83111020,2090,2090,2090,2090,1000
20230901,091200,81021020,2085,2100,2100,2085,1704
20230901,091100,77467585,2085,2090,2090,2085,500
20230901,091000,76422975,2105,2090,2105,2090,432
20230901,090900,75513915,2090,2090,2090,2090,253
20230901,090800,74985145,2090,2090,2090,2090,68
20230901,090700,74843025,2090,2115,2115,2090,1307
20230901,090600,72110220,2115,2090,2115,2090,6751
20230901,090500,57991475,2080,2085,2085,2080,12739
20230901,090400,31441595,2085,2085,2085,2085,1172
20230901,090300,28997975,2085,2095,2095,2085,775
20230901,090200,27378785,2095,2100,2100,2095,912
20230901,090100,25467505,2100,2110,2120,2100,5550
20230901,090000,13753505,2110,2100,2110,2095,6547