stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230901,190000,6998682325,5120,5120,5120,5120,16812
20230901,185900,6998682325,5120,5120,5120,5120,0
20230901,185800,6998682325,5120,5120,5120,5120,0
20230901,185700,6998682325,5120,5120,5120,5120,0
20230901,185600,6998682325,5120,5120,5120,5120,0
20230901,185500,6998682325,5120,5120,5120,5120,0
20230901,185400,6998682325,5120,5120,5120,5120,0
20230901,185300,6998682325,5120,5120,5120,5120,0
20230901,185200,6998682325,5120,5120,5120,5120,0
20230901,185100,6998682325,5120,5120,5120,5120,0
20230901,185000,6998682325,5120,5120,5120,5120,0
20230901,184900,6998682325,5120,5120,5120,5120,0
20230901,184800,6998682325,5120,5120,5120,5120,0
20230901,184700,6998682325,5120,5120,5120,5120,0
20230901,184600,6998682325,5120,5120,5120,5120,0
20230901,184500,6998682325,5120,5120,5120,5120,0
20230901,184400,6998682325,5120,5120,5120,5120,0
20230901,184300,6998682325,5120,5120,5120,5120,0
20230901,184200,6998682325,5120,5120,5120,5120,0
20230901,184100,6998682325,5120,5120,5120,5120,0
20230901,184000,6998682325,5120,5120,5120,5120,0
20230901,183900,6998682325,5120,5120,5120,5120,0
20230901,183800,6998682325,5120,5120,5120,5120,0
20230901,183700,6998682325,5120,5120,5120,5120,0
20230901,183600,6998682325,5120,5120,5120,5120,0
20230901,183500,6998682325,5120,5120,5120,5120,0
20230901,183400,6998682325,5120,5120,5120,5120,0
20230901,183300,6998682325,5120,5120,5120,5120,0
20230901,183200,6998682325,5120,5120,5120,5120,0
20230901,183100,6998682325,5120,5120,5120,5120,0
20230901,183000,6998682325,5120,5120,5120,5120,16812
20230901,182900,6998682325,5120,5120,5120,5120,0
20230901,182800,6998682325,5120,5120,5120,5120,0
20230901,182700,6998682325,5120,5120,5120,5120,0
20230901,182600,6998682325,5120,5120,5120,5120,0
20230901,182500,6998682325,5120,5120,5120,5120,0
20230901,182400,6998682325,5120,5120,5120,5120,0
20230901,182300,6998682325,5120,5120,5120,5120,0
20230901,182200,6998682325,5120,5120,5120,5120,0
20230901,182100,6998682325,5120,5120,5120,5120,0
20230901,182000,6998682325,5120,5120,5120,5120,0
20230901,181900,6998682325,5120,5120,5120,5120,0
20230901,181800,6998682325,5120,5120,5120,5120,0
20230901,181700,6998682325,5120,5120,5120,5120,0
20230901,181600,6998682325,5120,5120,5120,5120,0
20230901,181500,6998682325,5120,5120,5120,5120,0
20230901,181400,6998682325,5120,5120,5120,5120,0
20230901,181300,6998682325,5120,5120,5120,5120,0
20230901,181200,6998682325,5120,5120,5120,5120,0
20230901,181100,6998682325,5120,5120,5120,5120,0
20230901,181000,6998682325,5120,5120,5120,5120,0
20230901,180900,6998682325,5120,5120,5120,5120,0
20230901,180800,6998682325,5120,5120,5120,5120,0
20230901,180700,6998682325,5120,5120,5120,5120,0
20230901,180600,6998682325,5120,5120,5120,5120,0
20230901,180500,6998682325,5120,5120,5120,5120,0
20230901,180400,6998682325,5120,5120,5120,5120,0
20230901,180300,6998682325,5120,5120,5120,5120,0
20230901,180200,6998682325,5120,5120,5120,5120,0
20230901,180100,6998682325,5120,5120,5120,5120,0
20230901,180000,6998682325,5120,5120,5120,5120,16812
20230901,175900,6998682325,5120,5120,5120,5120,0
20230901,175800,6998682325,5120,5120,5120,5120,0
20230901,175700,6998682325,5120,5120,5120,5120,0
20230901,175600,6998682325,5120,5120,5120,5120,0
20230901,175500,6998682325,5120,5120,5120,5120,0
20230901,175400,6998682325,5120,5120,5120,5120,0
20230901,175300,6998682325,5120,5120,5120,5120,0
20230901,175200,6998682325,5120,5120,5120,5120,0
20230901,175100,6998682325,5120,5120,5120,5120,0
20230901,175000,6998682325,5120,5120,5120,5120,0
20230901,174900,6998682325,5120,5120,5120,5120,0
20230901,174800,6998682325,5120,5120,5120,5120,0
20230901,174700,6998682325,5120,5120,5120,5120,0
20230901,174600,6998682325,5120,5120,5120,5120,0
20230901,174500,6998682325,5120,5120,5120,5120,0
20230901,174400,6998682325,5120,5120,5120,5120,0
20230901,174300,6998682325,5120,5120,5120,5120,0
20230901,174200,6998682325,5120,5120,5120,5120,0
20230901,174100,6998682325,5120,5120,5120,5120,0
20230901,174000,6998682325,5120,5120,5120,5120,0
20230901,173900,6998682325,5120,5120,5120,5120,0
20230901,173800,6998682325,5120,5120,5120,5120,0
20230901,173700,6998682325,5120,5120,5120,5120,0
20230901,173600,6998682325,5120,5120,5120,5120,0
20230901,173500,6998682325,5120,5120,5120,5120,0
20230901,173400,6998682325,5120,5120,5120,5120,0
20230901,173300,6998682325,5120,5120,5120,5120,0
20230901,173200,6998682325,5120,5120,5120,5120,0
20230901,173100,6998682325,5120,5120,5120,5120,0
20230901,173000,6998682325,5120,5120,5120,5120,16812
20230901,172900,6998682325,5120,5120,5120,5120,0
20230901,172800,6998682325,5120,5120,5120,5120,0
20230901,172700,6998682325,5120,5120,5120,5120,0
20230901,172600,6998682325,5120,5120,5120,5120,0
20230901,172500,6998682325,5120,5120,5120,5120,0
20230901,172400,6998682325,5120,5120,5120,5120,0
20230901,172300,6998682325,5120,5120,5120,5120,0
20230901,172200,6998682325,5120,5120,5120,5120,0
20230901,172100,6998682325,5120,5120,5120,5120,0
20230901,172000,6998682325,5120,5120,5120,5120,0
20230901,171900,6998682325,5120,5120,5120,5120,0
20230901,171800,6998682325,5120,5120,5120,5120,0
20230901,171700,6998682325,5120,5120,5120,5120,0
20230901,171600,6998682325,5120,5120,5120,5120,0
20230901,171500,6998682325,5120,5120,5120,5120,0
20230901,171400,6998682325,5120,5120,5120,5120,0
20230901,171300,6998682325,5120,5120,5120,5120,0
20230901,171200,6998682325,5120,5120,5120,5120,0
20230901,171100,6998682325,5120,5120,5120,5120,0
20230901,171000,6998682325,5120,5120,5120,5120,0
20230901,170900,6998682325,5120,5120,5120,5120,0
20230901,170800,6998682325,5120,5120,5120,5120,0
20230901,170700,6998682325,5120,5120,5120,5120,0
20230901,170600,6998682325,5120,5120,5120,5120,0
20230901,170500,6998682325,5120,5120,5120,5120,0
20230901,170400,6998682325,5120,5120,5120,5120,0
20230901,170300,6998682325,5120,5120,5120,5120,0
20230901,170200,6998682325,5120,5120,5120,5120,0
20230901,170100,6998682325,5120,5120,5120,5120,0
20230901,170000,6998682325,5120,5120,5120,5120,16812
20230901,165900,6998682325,5120,5120,5120,5120,0
20230901,165800,6998682325,5120,5120,5120,5120,0
20230901,165700,6998682325,5120,5120,5120,5120,0
20230901,165600,6998682325,5120,5120,5120,5120,0
20230901,165500,6998682325,5120,5120,5120,5120,0
20230901,165400,6998682325,5120,5120,5120,5120,0
20230901,165300,6998682325,5120,5120,5120,5120,0
20230901,165200,6998682325,5120,5120,5120,5120,0
20230901,165100,6998682325,5120,5120,5120,5120,0
20230901,165000,6998682325,5120,5120,5120,5120,0
20230901,164900,6998682325,5120,5120,5120,5120,0
20230901,164800,6998682325,5120,5120,5120,5120,0
20230901,164700,6998682325,5120,5120,5120,5120,0
20230901,164600,6998682325,5120,5120,5120,5120,0
20230901,164500,6998682325,5120,5120,5120,5120,0
20230901,164400,6998682325,5120,5120,5120,5120,0
20230901,164300,6998682325,5120,5120,5120,5120,0
20230901,164200,6998682325,5120,5120,5120,5120,0
20230901,164100,6998682325,5120,5120,5120,5120,0
20230901,164000,6998682325,5120,5120,5120,5120,0
20230901,163900,6998682325,5120,5120,5120,5120,0
20230901,163800,6998682325,5120,5120,5120,5120,0
20230901,163700,6998682325,5120,5120,5120,5120,0
20230901,163600,6998682325,5120,5120,5120,5120,0
20230901,163500,6998682325,5120,5120,5120,5120,0
20230901,163400,6998682325,5120,5120,5120,5120,0
20230901,163300,6998682325,5120,5120,5120,5120,0
20230901,163200,6998682325,5120,5120,5120,5120,0
20230901,163100,6998682325,5120,5120,5120,5120,0
20230901,163000,6998682325,5120,5120,5120,5120,16812
20230901,162900,6998682325,5120,5120,5120,5120,0
20230901,162800,6998682325,5120,5120,5120,5120,0
20230901,162700,6998682325,5120,5120,5120,5120,0
20230901,162600,6998682325,5120,5120,5120,5120,0
20230901,162500,6998682325,5120,5120,5120,5120,0
20230901,162400,6998682325,5120,5120,5120,5120,0
20230901,162300,6998682325,5120,5120,5120,5120,0
20230901,162200,6998682325,5120,5120,5120,5120,0
20230901,162100,6998682325,5120,5120,5120,5120,0
20230901,162000,6998682325,5120,5120,5120,5120,0
20230901,161900,6998682325,5120,5120,5120,5120,0
20230901,161800,6998682325,5120,5120,5120,5120,0
20230901,161700,6998682325,5120,5120,5120,5120,0
20230901,161600,6998682325,5120,5120,5120,5120,0
20230901,161500,6998682325,5120,5120,5120,5120,0
20230901,161400,6998682325,5120,5120,5120,5120,0
20230901,161300,6998682325,5120,5120,5120,5120,0
20230901,161200,6998682325,5120,5120,5120,5120,0
20230901,161100,6998682325,5120,5120,5120,5120,0
20230901,161000,6998682325,5120,5120,5120,5120,0
20230901,160900,6998682325,5120,5120,5120,5120,0
20230901,160800,6998682325,5120,5120,5120,5120,0
20230901,160700,6998682325,5120,5120,5120,5120,0
20230901,160600,6998682325,5120,5120,5120,5120,0
20230901,160500,6998682325,5120,5120,5120,5120,0
20230901,160400,6998682325,5120,5120,5120,5120,0
20230901,160300,6998682325,5120,5120,5120,5120,0
20230901,160200,6998682325,5120,5120,5120,5120,0
20230901,160100,6998682325,5120,5120,5120,5120,0
20230901,160000,6998682325,5120,5120,5120,5120,16812
20230901,155900,6998682325,5120,5120,5120,5120,0
20230901,155800,6998682325,5120,5120,5120,5120,0
20230901,155700,6998682325,5120,5120,5120,5120,0
20230901,155600,6998682325,5120,5120,5120,5120,0
20230901,155500,6998682325,5120,5120,5120,5120,0
20230901,155400,6998682325,5120,5120,5120,5120,0
20230901,155300,6998682325,5120,5120,5120,5120,0
20230901,155200,6998682325,5120,5120,5120,5120,0
20230901,155100,6998682325,5120,5120,5120,5120,0
20230901,155000,6998682325,5120,5120,5120,5120,0
20230901,154900,6998682325,5120,5120,5120,5120,0
20230901,154800,6998682325,5120,5120,5120,5120,0
20230901,154700,6998682325,5120,5120,5120,5120,0
20230901,154600,6998682325,5120,5120,5120,5120,0
20230901,154500,6998682325,5120,5120,5120,5120,0
20230901,154400,6998682325,5120,5120,5120,5120,0
20230901,154300,6998682325,5120,5120,5120,5120,0
20230901,154200,6998682325,5120,5120,5120,5120,0
20230901,154100,6998682325,5120,5120,5120,5120,0
20230901,154000,6998682325,5120,5120,5120,5120,0
20230901,153900,6998682325,5120,5120,5120,5120,0
20230901,153800,6998682325,5120,5120,5120,5120,0
20230901,153700,6998682325,5120,5120,5120,5120,0
20230901,153600,6998682325,5120,5120,5120,5120,0
20230901,153500,6998682325,5120,5120,5120,5120,0
20230901,153400,6998682325,5120,5120,5120,5120,0
20230901,153300,6998682325,5120,5120,5120,5120,0
20230901,153200,6998682325,5120,5120,5120,5120,0
20230901,153100,6998682325,5120,5120,5120,5120,0
20230901,153000,6998682325,5120,5120,5120,5120,33624
20230901,152900,6912604885,5130,5130,5130,5130,0
20230901,152800,6912604885,5130,5130,5130,5130,0
20230901,152700,6912604885,5130,5130,5130,5130,0
20230901,152600,6912604885,5130,5130,5130,5130,0
20230901,152500,6912604885,5130,5130,5130,5130,0
20230901,152400,6912604885,5130,5130,5130,5130,0
20230901,152300,6912604885,5130,5130,5130,5130,0
20230901,152200,6912604885,5130,5130,5130,5130,0
20230901,152100,6912604885,5130,5130,5130,5130,0
20230901,152000,6912604885,5130,5130,5130,5130,0
20230901,151900,6912604885,5130,5120,5140,5120,11147
20230901,151800,6855412145,5120,5110,5130,5100,7680
20230901,151700,6816137155,5110,5090,5110,5090,3944
20230901,151600,6796025885,5090,5070,5090,5070,2829
20230901,151500,6781655105,5070,5070,5070,5060,2140
20230901,151400,6770806805,5070,5060,5070,5060,6064
20230901,151300,6740118185,5050,5080,5080,5050,5513
20230901,151200,6712245145,5080,5070,5080,5070,1625
20230901,151100,6704006115,5070,5070,5070,5060,5603
20230901,151000,6675643905,5060,5070,5070,5060,2367
20230901,150900,6663643935,5070,5070,5090,5060,1434
20230901,150800,6656377515,5070,5030,5080,5030,5135
20230901,150700,6630458005,5040,5120,5120,5030,18029
20230901,150600,6538929035,5120,5140,5140,5120,3736
20230901,150500,6519782885,5140,5160,5160,5140,2699
20230901,150400,6505892155,5160,5150,5170,5150,734
20230901,150300,6502109365,5150,5160,5160,5150,5060
20230901,150200,6476026595,5170,5170,5170,5160,961
20230901,150100,6471065735,5170,5160,5170,5160,2905
20230901,150000,6456072755,5160,5160,5170,5150,2964
20230901,145900,6440754915,5150,5160,5160,5140,5687
20230901,145800,6411464885,5160,5170,5170,5160,3350
20230901,145700,6394171265,5160,5180,5180,5160,3027
20230901,145600,6378533285,5170,5170,5180,5160,5999
20230901,145500,6347506715,5180,5160,5180,5160,4542
20230901,145400,6324039355,5170,5160,5170,5160,5976
20230901,145300,6293172575,5160,5130,5170,5130,10413
20230901,145200,6239524855,5140,5150,5150,5130,4568
20230901,145100,6216047055,5150,5180,5180,5140,11258
20230901,145000,6157921315,5180,5160,5180,5150,12813
20230901,144900,6091636185,5130,5120,5180,5120,24583
20230901,144800,5965229635,5120,5100,5120,5090,6841
20230901,144700,5930310945,5100,5060,5110,5060,14219
20230901,144600,5858029975,5060,5040,5060,5040,3877
20230901,144500,5838459705,5040,5040,5040,5030,3958
20230901,144400,5818547705,5030,5050,5050,5030,1237
20230901,144300,5812320735,5050,5020,5050,5020,9545
20230901,144200,5764255035,5020,5020,5020,5010,192
20230901,144100,5763291255,5020,5020,5020,5010,470
20230901,144000,5760932045,5020,5010,5020,5010,531
20230901,143900,5758270285,5010,5000,5010,4995,4020
20230901,143800,5738141225,5010,5010,5010,5000,554
20230901,143700,5735369135,5000,5000,5010,5000,1284
20230901,143600,5728948715,5000,4995,5000,4990,5828
20230901,143500,5699834245,4995,5000,5000,4995,1271
20230901,143400,5693480995,5000,5010,5010,5000,916
20230901,143300,5688900985,5000,5020,5020,5000,104
20230901,143200,5688379945,5020,5020,5020,4995,509
20230901,143100,5685832285,5000,5000,5000,5000,1299
20230901,143000,5679337285,5000,5020,5020,5000,3778
20230901,142900,5660441285,5030,5030,5030,5000,2124
20230901,142800,5649799735,5040,5020,5040,5020,1848
20230901,142700,5640515365,5020,5020,5020,5010,277
20230901,142600,5639125875,5020,5010,5020,5000,802
20230901,142500,5635107845,5000,5010,5010,5000,382
20230901,142400,5633195055,5010,5010,5010,5010,230
20230901,142300,5632042755,5010,5010,5010,5010,182
20230901,142200,5631130935,5010,5000,5020,4995,2667
20230901,142100,5617787045,4995,4990,5000,4990,1805
20230901,142000,5608771170,4990,4985,4990,4985,1421
20230901,141900,5601680930,4985,4985,4990,4985,825
20230901,141800,5597567870,4990,4995,4995,4990,653
20230901,141700,5594309300,4990,4990,4990,4985,288
20230901,141600,5592872450,4985,4985,4985,4985,1142
20230901,141500,5587179580,4985,4985,4985,4980,137
20230901,141400,5586496770,4985,4985,4985,4980,782
20230901,141300,5582598945,4985,4985,4985,4985,2127
20230901,141200,5571995850,4985,4985,4985,4985,1187
20230901,141100,5566078655,4985,4985,4985,4980,317
20230901,141000,5564498910,4980,4980,4980,4980,3261
20230901,140900,5548259130,4980,4975,4980,4975,120
20230901,140800,5547661545,4975,4975,4975,4970,1270
20230901,140700,5541343690,4975,4970,4975,4970,2715
20230901,140600,5527849090,4975,4980,4980,4970,776
20230901,140500,5523990740,4975,4975,4980,4975,492
20230901,140400,5521542265,4975,4970,4975,4970,285
20230901,140300,5520125065,4980,4970,4980,4970,118
20230901,140200,5519538445,4970,4970,4980,4970,775
20230901,140100,5515682105,4970,4975,4975,4970,105
20230901,140000,5515159755,4975,4975,4975,4970,1186
20230901,135900,5509261410,4975,4970,4975,4965,1578
20230901,135800,5501423575,4975,4970,4975,4970,151
20230901,135700,5500673100,4965,4970,4970,4965,1618
20230901,135600,5492631745,4970,4960,4970,4960,1841
20230901,135500,5483499785,4960,4960,4965,4960,576
20230901,135400,5480640680,4960,4960,4960,4960,35
20230901,135300,5480467080,4960,4965,4965,4960,604
20230901,135200,5477468320,4965,4955,4965,4955,630
20230901,135100,5474345910,4955,4965,4965,4955,10430
20230901,135000,5422643310,4965,4965,4965,4960,1174
20230901,134900,5416820230,4960,4965,4965,4960,1213
20230901,134800,5410802700,4965,4965,4965,4960,1291
20230901,134700,5404397010,4960,4960,4965,4960,2186
20230901,134600,5393545030,4965,4960,4965,4955,1016
20230901,134500,5388505645,4960,4960,4965,4955,2297
20230901,134400,5377114225,4960,4965,4965,4960,974
20230901,134300,5372282570,4965,4965,4965,4960,593
20230901,134200,5369341165,4960,4960,4960,4955,1728
20230901,134100,5360770305,4960,4960,4960,4955,786
20230901,134000,5356872495,4960,4960,4960,4955,1067
20230901,133900,5351580185,4960,4965,4965,4960,514
20230901,133800,5349029535,4955,4955,4965,4955,1011
20230901,133700,5344018925,4955,4960,4960,4955,11144
20230901,133600,5288798500,4960,4955,4960,4955,3009
20230901,133500,5273882185,4955,4955,4960,4950,6839
20230901,133400,5239999050,4955,4965,4965,4955,3258
20230901,133300,5223840645,4965,4965,4970,4965,2661
20230901,133200,5210628530,4970,4980,4980,4970,4815
20230901,133100,5186697735,4980,4975,4980,4975,172
20230901,133000,5185841425,4970,4980,4980,4970,2133
20230901,132900,5175226175,4980,4975,4980,4975,435
20230901,132800,5173060070,4980,4975,4980,4970,274
20230901,132700,5171697095,4975,4975,4975,4970,2556
20230901,132600,5158991810,4970,4975,4975,4970,1900
20230901,132500,5149544705,4975,4975,4975,4975,3629
20230901,132400,5131490430,4970,4975,4975,4970,6880
20230901,132300,5097263325,4975,4975,4980,4975,6566
20230901,132200,5064595380,4975,4975,4980,4975,2813
20230901,132100,5050593965,4980,4980,4980,4975,8484
20230901,132000,5008344265,4985,4985,4990,4980,1674
20230901,131900,4999999080,4985,4985,4985,4980,3324
20230901,131800,4983432705,4980,4980,4990,4980,777
20230901,131700,4979559565,4990,4985,4990,4985,1491
20230901,131600,4972126290,4990,4990,4990,4985,8460
20230901,131500,4929952460,4985,4985,4990,4980,3050
20230901,131400,4914754820,4985,4990,4990,4985,2305
20230901,131300,4903260855,4990,4990,4990,4985,165
20230901,131200,4902437580,4990,4990,4995,4985,1857
20230901,131100,4893170600,4990,4985,4995,4980,2356
20230901,131000,4881422420,4985,4985,4990,4980,3324
20230901,130900,4864860160,4980,4990,4990,4980,2161
20230901,130800,4854085515,4995,4995,4995,4990,87
20230901,130700,4853651370,4990,4995,4995,4990,2480
20230901,130600,4841272725,4990,4990,4990,4990,2331
20230901,130500,4829641035,4990,4985,4990,4980,3820
20230901,130400,4810601570,4990,4985,4990,4980,10020
20230901,130300,4760652040,4990,4990,4990,4985,647
20230901,130200,4757424290,4990,5010,5010,4985,23835
20230901,130100,4638312945,5010,5020,5020,5010,998
20230901,130000,4633305465,5020,5020,5020,5020,1360
20230901,125900,4626478265,5020,5020,5020,5020,89
20230901,125800,4626031485,5010,5010,5010,5010,57
20230901,125700,4625745915,5020,5020,5020,5010,1378
20230901,125600,4618840995,5010,5010,5010,5010,62
20230901,125500,4618530375,5010,5010,5010,5010,2244
20230901,125400,4607287935,5010,5010,5010,5010,483
20230901,125300,4604868105,5020,5010,5020,5000,140
20230901,125200,4604167305,5000,5010,5010,5000,1421
20230901,125100,4597048835,5010,5010,5010,5000,823
20230901,125000,4592927515,5000,5000,5000,5000,1363
20230901,124900,4586112515,5010,5000,5010,5000,629
20230901,124800,4582967305,5000,5010,5010,5000,136
20230901,124700,4582286005,5000,5010,5010,5000,260
20230901,124600,4580984255,5010,5010,5010,5000,1585
20230901,124500,4573048405,5000,5020,5020,5000,2529
20230901,124400,4560399345,5020,5000,5020,5000,3331
20230901,124300,4543743885,5000,5000,5020,5000,4880
20230901,124200,4519335115,5000,5000,5020,5000,686
20230901,124100,4515904035,5030,5020,5030,5000,27567
20230901,124000,4377808105,5040,5040,5040,5020,868
20230901,123900,4373441205,5040,5040,5040,5030,52
20230901,123800,4373179315,5030,5040,5040,5030,210
20230901,123700,4372121915,5040,5030,5040,5030,30
20230901,123600,4371970945,5040,5030,5040,5020,1226
20230901,123500,4365815595,5030,5030,5030,5030,576
20230901,123400,4362918315,5030,5030,5040,5030,1661
20230901,123300,4354563445,5040,5040,5040,5040,210
20230901,123200,4353505045,5040,5030,5040,5030,328
20230901,123100,4351852985,5030,5040,5040,5030,45
20230901,123000,4351626595,5040,5040,5040,5040,134
20230901,122900,4350951235,5040,5050,5050,5030,3580
20230901,122800,4332885995,5050,5060,5060,5050,311
20230901,122700,4331314905,5060,5050,5060,5050,150
20230901,122600,4330556575,5050,5050,5050,5040,1423
20230901,122500,4323371525,5050,5050,5050,5050,865
20230901,122400,4319003275,5050,5030,5050,5030,4859
20230901,122300,4294526585,5030,5030,5040,5030,434
20230901,122200,4292343255,5030,5040,5040,5030,2208
20230901,122100,4281230805,5040,5030,5040,5030,600
20230901,122000,4278206975,5040,5040,5040,5040,52
20230901,121900,4277944895,5030,5030,5030,5030,50
20230901,121800,4277693395,5030,5030,5030,5030,279
20230901,121700,4276290025,5030,5040,5040,5030,728
20230901,121600,4272627885,5040,5040,5040,5040,563
20230901,121500,4269790365,5040,5040,5050,5040,1141
20230901,121400,4264039605,5050,5030,5050,5030,1787
20230901,121300,4255043455,5030,5040,5040,5030,16517
20230901,121200,4171837395,5040,5040,5040,5040,500
20230901,121100,4169317395,5030,5030,5030,5030,51
20230901,121000,4169060865,5030,5030,5040,5030,155
20230901,120900,4168281095,5040,5040,5040,5040,30
20230901,120800,4168129895,5030,5040,5040,5030,558
20230901,120700,4165317645,5040,5040,5040,5040,1
20230901,120600,4165312605,5030,5030,5030,5030,503
20230901,120500,4162782515,5030,5030,5030,5030,1651
20230901,120400,4154477985,5030,5040,5040,5020,2893
20230901,120300,4139932785,5030,5040,5040,5030,39
20230901,120200,4139736485,5040,5040,5040,5040,52
20230901,120100,4139474405,5040,5040,5040,5030,150
20230901,120000,4138719135,5040,5030,5040,5030,934
20230901,115900,4134020375,5030,5030,5040,5030,1470
20230901,115800,4126626265,5030,5030,5030,5030,1253
20230901,115700,4120323675,5030,5030,5040,5030,508
20230901,115600,4117768355,5030,5020,5030,5020,1660
20230901,115500,4109423835,5020,5020,5030,5020,221
20230901,115400,4108314315,5020,5020,5020,5020,119
20230901,115300,4107716935,5020,5020,5020,5020,56
20230901,115200,4107435815,5020,5020,5020,5020,176
20230901,115100,4106552295,5010,5010,5010,5010,1007
20230901,115000,4101507225,5010,5010,5020,5010,292
20230901,114900,4100043785,5020,5010,5020,5010,1203
20230901,114800,4094016385,5010,5020,5020,5010,3326
20230901,114700,4077319875,5030,5030,5030,5020,2788
20230901,114600,4063299545,5030,5040,5040,5030,810
20230901,114500,4059220195,5040,5030,5040,5030,1007
20230901,114400,4054154745,5030,5030,5030,5030,811
20230901,114300,4050075415,5030,5040,5040,5030,1705
20230901,114200,4041493215,5030,5040,5040,5030,1507
20230901,114100,4033912715,5030,5040,5040,5030,177
20230901,114000,4033021755,5040,5040,5040,5030,1066
20230901,113900,4027657565,5040,5040,5040,5030,815
20230901,113800,4023554375,5040,5040,5040,5030,1480
20230901,113700,4016097335,5040,5040,5040,5040,401
20230901,113600,4014076295,5040,5030,5040,5030,529
20230901,113500,4011411665,5030,5040,5040,5030,16
20230901,113400,4011331175,5030,5030,5040,5030,1168
20230901,113300,4005455795,5030,5040,5040,5030,1870
20230901,113200,3996037895,5030,5040,5050,5030,473
20230901,113100,3993656415,5040,5030,5040,5030,646
20230901,113000,3990403175,5030,5040,5040,5030,1459
20230901,112900,3983052655,5040,5040,5050,5040,1193
20230901,112800,3977036505,5040,5030,5040,5020,1851
20230901,112700,3967715795,5030,5020,5030,5020,1906
20230901,112600,3958129075,5030,5030,5030,5020,1366
20230901,112500,3951259995,5020,5030,5030,5020,328
20230901,112400,3949613175,5020,5020,5030,5020,728
20230901,112300,3945955485,5020,5020,5020,5020,183
20230901,112200,3945036825,5030,5020,5030,5020,6864
20230901,112100,3910579175,5020,5020,5020,5020,46
20230901,112000,3910348255,5020,5020,5020,5020,40
20230901,111900,3910147455,5010,5010,5020,5010,638
20230901,111800,3906950035,5020,5020,5020,5020,36
20230901,111700,3906769315,5020,5020,5020,5010,2269
20230901,111600,3895381125,5020,5020,5020,5020,25
20230901,111500,3895255625,5020,5020,5020,5010,1994
20230901,111400,3885265375,5020,5010,5020,5010,178
20230901,111300,3884373375,5010,5010,5010,5010,543
20230901,111200,3881652945,5010,5010,5020,5000,2586
20230901,111100,3868696815,5010,5010,5020,5010,2072
20230901,111000,3858305585,5010,5010,5010,5010,1011
20230901,110900,3853240475,5010,5010,5020,5010,997
20230901,110800,3848238705,5010,5010,5020,5010,793
20230901,110700,3844265715,5010,5010,5020,5010,777
20230901,110600,3840371935,5010,5010,5020,5010,1123
20230901,110500,3834745515,5010,5010,5010,5010,467
20230901,110400,3832405845,5010,5010,5010,5000,2548
20230901,110300,3819662525,5010,5000,5010,5000,1168
20230901,110200,3813821425,5000,5000,5000,4995,2381
20230901,110100,3801926465,5000,5010,5010,5000,475
20230901,110000,3799551245,5010,4995,5010,4995,2275
20230901,105900,3788187095,4995,5010,5010,4995,3701
20230901,105800,3769692765,5010,5000,5010,5000,2748
20230901,105700,3755952735,5000,5000,5010,5000,6398
20230901,105600,3723960775,5000,5000,5010,5000,938
20230901,105500,3719266825,5000,5000,5010,5000,500
20230901,105400,3716764165,5000,4995,5010,4995,655
20230901,105300,3713489520,4995,5010,5010,4995,18172
20230901,105200,3622639735,5010,5010,5010,5010,3452
20230901,105100,3605345215,5020,5020,5020,5010,850
20230901,105000,3601082115,5010,5030,5030,5010,2732
20230901,104900,3587382215,5030,5030,5030,5020,544
20230901,104800,3584649875,5030,5010,5030,5010,1383
20230901,104700,3577711235,5010,5020,5020,5010,255
20230901,104600,3576432835,5020,5010,5020,5010,852
20230901,104500,3572158265,5000,5020,5020,5000,2251
20230901,104400,3560884255,5020,5010,5020,5000,1429
20230901,104300,3553732195,5000,5000,5010,5000,2841
20230901,104200,3539505435,5010,5010,5010,5000,2354
20230901,104100,3527712345,5020,5010,5020,5010,760
20230901,104000,3523904725,5010,5010,5010,5010,923
20230901,103900,3519280495,5010,5020,5020,5010,6356
20230901,103800,3487415085,5020,5020,5030,5020,1343
20230901,103700,3480673195,5020,5010,5020,5010,283
20230901,103600,3479254635,5010,5030,5030,5010,526
20230901,103500,3476618665,5000,5020,5020,5000,1001
20230901,103400,3471611565,5010,5020,5030,5010,2665
20230901,103300,3458249325,5020,5010,5020,5000,1597
20230901,103200,3450252135,5010,5010,5030,5000,6379
20230901,103100,3418291055,5010,5020,5030,5010,189
20230901,103000,3417342275,5020,5030,5040,5020,1110
20230901,102900,3411759045,5040,5050,5050,5020,2112
20230901,102800,3401148015,5020,5030,5050,5020,1193
20230901,102700,3395150495,5030,5020,5030,5020,386
20230901,102600,3393212315,5030,5030,5030,5010,1186
20230901,102500,3387264115,5030,5020,5030,5010,613
20230901,102400,3384186255,5020,5020,5020,5010,3994
20230901,102300,3364171435,5020,5020,5020,5010,697
20230901,102200,3360674105,5010,5010,5010,5010,1245
20230901,102100,3354436655,5010,5010,5010,5000,516
20230901,102000,3351851545,5000,5020,5020,5000,1719
20230901,101900,3343228815,5020,5000,5020,5000,1676
20230901,101800,3334844625,5000,5000,5010,5000,7680
20230901,101700,3296440295,5010,5020,5020,5000,3167
20230901,101600,3280573905,5010,5020,5020,5010,1596
20230901,101500,3272573795,5020,5010,5020,5010,3429
20230901,101400,3255379635,5010,5010,5010,5000,1115
20230901,101300,3249802005,5000,5010,5010,5000,6817
20230901,101200,3215695335,5010,5010,5010,5010,3588
20230901,101100,3197719455,5010,5010,5020,5010,1910
20230901,101000,3188150315,5010,5010,5010,5010,3930
20230901,100900,3168461015,5010,5010,5020,5010,3289
20230901,100800,3151980825,5020,5020,5020,5010,1000
20230901,100700,3146963075,5010,5010,5020,5010,3645
20230901,100600,3128688195,5020,5050,5050,5010,5309
20230901,100500,3102028505,5030,5060,5060,5020,6045
20230901,100400,3071543805,5060,5060,5060,5060,409
20230901,100300,3069474265,5060,5070,5070,5050,2258
20230901,100200,3058056555,5060,5080,5080,5060,1408
20230901,100100,3050914085,5070,5060,5080,5060,213
20230901,100000,3049834015,5060,5060,5070,5050,1658
20230901,095900,3041437725,5060,5050,5060,5040,1097
20230901,095800,3035896745,5050,5040,5050,5040,1443
20230901,095700,3028614865,5040,5020,5040,5020,1227
20230901,095600,3022445745,5010,5000,5020,5000,2198
20230901,095500,3011436025,5000,5000,5020,5000,2927
20230901,095400,2996776165,5010,5010,5030,5010,4147
20230901,095300,2975984725,5010,5030,5030,5010,10683
20230901,095200,2922346795,5040,5040,5050,5040,4383
20230901,095100,2900234385,5050,5060,5060,5040,4012
20230901,095000,2879956065,5060,5050,5060,5050,1624
20230901,094900,2871753145,5050,5070,5070,5040,1953
20230901,094800,2861893185,5070,5060,5070,5060,1208
20230901,094700,2855769125,5060,5040,5070,5040,2326
20230901,094600,2844038545,5030,5040,5040,5030,1144
20230901,094500,2838282675,5040,5040,5050,5030,2397
20230901,094400,2826205565,5040,5080,5080,5040,6866
20230901,094300,2791449435,5080,5080,5090,5070,3953
20230901,094200,2771368805,5080,5080,5090,5070,3520
20230901,094100,2753486225,5070,5050,5080,5040,5744
20230901,094000,2724364995,5040,5030,5050,5020,1391
20230901,093900,2717352965,5020,4985,5020,4980,13868
20230901,093800,2648148620,4985,4995,4995,4985,9600
20230901,093700,2600263205,4995,5000,5010,4990,21541
20230901,093600,2492556870,5000,5010,5020,5000,14331
20230901,093500,2420808010,5010,5010,5020,5010,9911
20230901,093400,2371126210,5010,5020,5030,5010,30018
20230901,093300,2220535560,5020,5040,5040,5020,21058
20230901,093200,2114598220,5050,5060,5070,5050,18876
20230901,093100,2019232880,5060,5080,5080,5060,14875
20230901,093000,1943905350,5080,5070,5090,5070,3511
20230901,092900,1926071300,5070,5070,5080,5070,5822
20230901,092800,1896524140,5070,5080,5080,5060,6137
20230901,092700,1865387170,5080,5120,5120,5070,10348
20230901,092600,1812730260,5110,5100,5120,5100,1959
20230901,092500,1802733240,5110,5120,5120,5100,2217
20230901,092400,1791395910,5120,5130,5130,5110,3592
20230901,092300,1772985370,5130,5120,5140,5110,2571
20230901,092200,1759802280,5130,5120,5130,5120,1728
20230901,092100,1750949210,5130,5130,5130,5100,512
20230901,092000,1748328050,5130,5090,5130,5080,4766
20230901,091900,1724018040,5090,5100,5110,5090,8403
20230901,091800,1681232840,5080,5080,5090,5050,9142
20230901,091700,1634834820,5080,5100,5100,5070,14582
20230901,091600,1560635740,5100,5110,5120,5100,14848
20230901,091500,1484832820,5120,5120,5130,5110,5731
20230901,091400,1455486840,5110,5140,5140,5110,19373
20230901,091300,1356398030,5130,5130,5140,5130,3460
20230901,091200,1338648210,5120,5130,5150,5110,6511
20230901,091100,1305325960,5120,5190,5190,5120,14100
20230901,091000,1232789230,5180,5200,5210,5170,15199
20230901,090900,1153906160,5200,5110,5210,5110,10424
20230901,090800,1100192320,5110,5090,5110,5060,18242
20230901,090700,1007419570,5090,5040,5090,5040,6636
20230901,090600,973857790,5040,5030,5050,5010,27123
20230901,090500,837549950,5030,5110,5110,5010,41783
20230901,090400,626889730,5100,5260,5260,5100,25314
20230901,090300,495551780,5260,5310,5320,5260,21554
20230901,090200,381548340,5320,5290,5320,5280,17723
20230901,090100,287678430,5290,5270,5290,5260,20594
20230901,090000,179100440,5270,5250,5280,5250,32259