stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230901,190600,14567519060,13510,13510,13510,13510,55891
20230901,190500,14567519060,13510,13510,13510,13510,0
20230901,190400,14567519060,13510,13510,13510,13510,0
20230901,190300,14567519060,13510,13510,13510,13510,0
20230901,190200,14567519060,13510,13510,13510,13510,0
20230901,190100,14567519060,13510,13510,13510,13510,0
20230901,190000,14567519060,13510,13510,13510,13510,0
20230901,185900,14567519060,13510,13510,13510,13510,0
20230901,185800,14567519060,13510,13510,13510,13510,0
20230901,185700,14567519060,13510,13510,13510,13510,0
20230901,185600,14567519060,13510,13510,13510,13510,0
20230901,185500,14567519060,13510,13510,13510,13510,0
20230901,185400,14567519060,13510,13510,13510,13510,0
20230901,185300,14567519060,13510,13510,13510,13510,0
20230901,185200,14567519060,13510,13510,13510,13510,0
20230901,185100,14567519060,13510,13510,13510,13510,0
20230901,185000,14567519060,13510,13510,13510,13510,0
20230901,184900,14567519060,13510,13510,13510,13510,0
20230901,184800,14567519060,13510,13510,13510,13510,0
20230901,184700,14567519060,13510,13510,13510,13510,0
20230901,184600,14567519060,13510,13510,13510,13510,0
20230901,184500,14567519060,13510,13510,13510,13510,0
20230901,184400,14567519060,13510,13510,13510,13510,0
20230901,184300,14567519060,13510,13510,13510,13510,0
20230901,184200,14567519060,13510,13510,13510,13510,0
20230901,184100,14567519060,13510,13510,13510,13510,0
20230901,184000,14567519060,13510,13510,13510,13510,0
20230901,183900,14567519060,13510,13510,13510,13510,0
20230901,183800,14567519060,13510,13510,13510,13510,0
20230901,183700,14567519060,13510,13510,13510,13510,0
20230901,183600,14567519060,13510,13510,13510,13510,55891
20230901,183500,14567519060,13510,13510,13510,13510,0
20230901,183400,14567519060,13510,13510,13510,13510,0
20230901,183300,14567519060,13510,13510,13510,13510,0
20230901,183200,14567519060,13510,13510,13510,13510,0
20230901,183100,14567519060,13510,13510,13510,13510,0
20230901,183000,14567519060,13510,13510,13510,13510,0
20230901,182900,14567519060,13510,13510,13510,13510,0
20230901,182800,14567519060,13510,13510,13510,13510,0
20230901,182700,14567519060,13510,13510,13510,13510,0
20230901,182600,14567519060,13510,13510,13510,13510,0
20230901,182500,14567519060,13510,13510,13510,13510,0
20230901,182400,14567519060,13510,13510,13510,13510,0
20230901,182300,14567519060,13510,13510,13510,13510,0
20230901,182200,14567519060,13510,13510,13510,13510,0
20230901,182100,14567519060,13510,13510,13510,13510,0
20230901,182000,14567519060,13510,13510,13510,13510,0
20230901,181900,14567519060,13510,13510,13510,13510,0
20230901,181800,14567519060,13510,13510,13510,13510,0
20230901,181700,14567519060,13510,13510,13510,13510,0
20230901,181600,14567519060,13510,13510,13510,13510,0
20230901,181500,14567519060,13510,13510,13510,13510,0
20230901,181400,14567519060,13510,13510,13510,13510,0
20230901,181300,14567519060,13510,13510,13510,13510,0
20230901,181200,14567519060,13510,13510,13510,13510,0
20230901,181100,14567519060,13510,13510,13510,13510,0
20230901,181000,14567519060,13510,13510,13510,13510,0
20230901,180900,14567519060,13510,13510,13510,13510,0
20230901,180800,14567519060,13510,13510,13510,13510,0
20230901,180700,14567519060,13510,13510,13510,13510,0
20230901,180600,14567519060,13510,13510,13510,13510,55891
20230901,180500,14567519060,13510,13510,13510,13510,0
20230901,180400,14567519060,13510,13510,13510,13510,0
20230901,180300,14567519060,13510,13510,13510,13510,0
20230901,180200,14567519060,13510,13510,13510,13510,0
20230901,180100,14567519060,13510,13510,13510,13510,0
20230901,180000,14567519060,13510,13510,13510,13510,0
20230901,175900,14567519060,13510,13510,13510,13510,0
20230901,175800,14567519060,13510,13510,13510,13510,0
20230901,175700,14567519060,13510,13510,13510,13510,0
20230901,175600,14567519060,13510,13510,13510,13510,0
20230901,175500,14567519060,13510,13510,13510,13510,0
20230901,175400,14567519060,13510,13510,13510,13510,0
20230901,175300,14567519060,13510,13510,13510,13510,0
20230901,175200,14567519060,13510,13510,13510,13510,0
20230901,175100,14567519060,13510,13510,13510,13510,0
20230901,175000,14567519060,13510,13510,13510,13510,0
20230901,174900,14567519060,13510,13510,13510,13510,0
20230901,174800,14567519060,13510,13510,13510,13510,0
20230901,174700,14567519060,13510,13510,13510,13510,0
20230901,174600,14567519060,13510,13510,13510,13510,0
20230901,174500,14567519060,13510,13510,13510,13510,0
20230901,174400,14567519060,13510,13510,13510,13510,0
20230901,174300,14567519060,13510,13510,13510,13510,0
20230901,174200,14567519060,13510,13510,13510,13510,0
20230901,174100,14567519060,13510,13510,13510,13510,0
20230901,174000,14567519060,13510,13510,13510,13510,0
20230901,173900,14567519060,13510,13510,13510,13510,0
20230901,173800,14567519060,13510,13510,13510,13510,0
20230901,173700,14567519060,13510,13510,13510,13510,0
20230901,173600,14567519060,13510,13510,13510,13510,55891
20230901,173500,14567519060,13510,13510,13510,13510,0
20230901,173400,14567519060,13510,13510,13510,13510,0
20230901,173300,14567519060,13510,13510,13510,13510,0
20230901,173200,14567519060,13510,13510,13510,13510,0
20230901,173100,14567519060,13510,13510,13510,13510,0
20230901,173000,14567519060,13510,13510,13510,13510,0
20230901,172900,14567519060,13510,13510,13510,13510,0
20230901,172800,14567519060,13510,13510,13510,13510,0
20230901,172700,14567519060,13510,13510,13510,13510,0
20230901,172600,14567519060,13510,13510,13510,13510,0
20230901,172500,14567519060,13510,13510,13510,13510,0
20230901,172400,14567519060,13510,13510,13510,13510,0
20230901,172300,14567519060,13510,13510,13510,13510,0
20230901,172200,14567519060,13510,13510,13510,13510,0
20230901,172100,14567519060,13510,13510,13510,13510,0
20230901,172000,14567519060,13510,13510,13510,13510,0
20230901,171900,14567519060,13510,13510,13510,13510,0
20230901,171800,14567519060,13510,13510,13510,13510,0
20230901,171700,14567519060,13510,13510,13510,13510,0
20230901,171600,14567519060,13510,13510,13510,13510,0
20230901,171500,14567519060,13510,13510,13510,13510,0
20230901,171400,14567519060,13510,13510,13510,13510,0
20230901,171300,14567519060,13510,13510,13510,13510,0
20230901,171200,14567519060,13510,13510,13510,13510,0
20230901,171100,14567519060,13510,13510,13510,13510,0
20230901,171000,14567519060,13510,13510,13510,13510,0
20230901,170900,14567519060,13510,13510,13510,13510,0
20230901,170800,14567519060,13510,13510,13510,13510,0
20230901,170700,14567519060,13510,13510,13510,13510,0
20230901,170600,14567519060,13510,13510,13510,13510,55891
20230901,170500,14567519060,13510,13510,13510,13510,0
20230901,170400,14567519060,13510,13510,13510,13510,0
20230901,170300,14567519060,13510,13510,13510,13510,0
20230901,170200,14567519060,13510,13510,13510,13510,0
20230901,170100,14567519060,13510,13510,13510,13510,0
20230901,170000,14567519060,13510,13510,13510,13510,0
20230901,165900,14567519060,13510,13510,13510,13510,0
20230901,165800,14567519060,13510,13510,13510,13510,0
20230901,165700,14567519060,13510,13510,13510,13510,0
20230901,165600,14567519060,13510,13510,13510,13510,0
20230901,165500,14567519060,13510,13510,13510,13510,0
20230901,165400,14567519060,13510,13510,13510,13510,0
20230901,165300,14567519060,13510,13510,13510,13510,0
20230901,165200,14567519060,13510,13510,13510,13510,0
20230901,165100,14567519060,13510,13510,13510,13510,0
20230901,165000,14567519060,13510,13510,13510,13510,0
20230901,164900,14567519060,13510,13510,13510,13510,0
20230901,164800,14567519060,13510,13510,13510,13510,0
20230901,164700,14567519060,13510,13510,13510,13510,0
20230901,164600,14567519060,13510,13510,13510,13510,0
20230901,164500,14567519060,13510,13510,13510,13510,0
20230901,164400,14567519060,13510,13510,13510,13510,0
20230901,164300,14567519060,13510,13510,13510,13510,0
20230901,164200,14567519060,13510,13510,13510,13510,0
20230901,164100,14567519060,13510,13510,13510,13510,0
20230901,164000,14567519060,13510,13510,13510,13510,0
20230901,163900,14567519060,13510,13510,13510,13510,0
20230901,163800,14567519060,13510,13510,13510,13510,0
20230901,163700,14567519060,13510,13510,13510,13510,0
20230901,163600,14567519060,13510,13510,13510,13510,55891
20230901,163500,14567519060,13510,13510,13510,13510,0
20230901,163400,14567519060,13510,13510,13510,13510,0
20230901,163300,14567519060,13510,13510,13510,13510,0
20230901,163200,14567519060,13510,13510,13510,13510,0
20230901,163100,14567519060,13510,13510,13510,13510,0
20230901,163000,14567519060,13510,13510,13510,13510,0
20230901,162900,14567519060,13510,13510,13510,13510,0
20230901,162800,14567519060,13510,13510,13510,13510,0
20230901,162700,14567519060,13510,13510,13510,13510,0
20230901,162600,14567519060,13510,13510,13510,13510,0
20230901,162500,14567519060,13510,13510,13510,13510,0
20230901,162400,14567519060,13510,13510,13510,13510,0
20230901,162300,14567519060,13510,13510,13510,13510,0
20230901,162200,14567519060,13510,13510,13510,13510,0
20230901,162100,14567519060,13510,13510,13510,13510,0
20230901,162000,14567519060,13510,13510,13510,13510,0
20230901,161900,14567519060,13510,13510,13510,13510,0
20230901,161800,14567519060,13510,13510,13510,13510,0
20230901,161700,14567519060,13510,13510,13510,13510,0
20230901,161600,14567519060,13510,13510,13510,13510,0
20230901,161500,14567519060,13510,13510,13510,13510,0
20230901,161400,14567519060,13510,13510,13510,13510,0
20230901,161300,14567519060,13510,13510,13510,13510,0
20230901,161200,14567519060,13510,13510,13510,13510,0
20230901,161100,14567519060,13510,13510,13510,13510,0
20230901,161000,14567519060,13510,13510,13510,13510,0
20230901,160900,14567519060,13510,13510,13510,13510,0
20230901,160800,14567519060,13510,13510,13510,13510,0
20230901,160700,14567519060,13510,13510,13510,13510,0
20230901,160600,14567519060,13510,13510,13510,13510,55891
20230901,160500,14567519060,13510,13510,13510,13510,0
20230901,160400,14567519060,13510,13510,13510,13510,0
20230901,160300,14567519060,13510,13510,13510,13510,0
20230901,160200,14567519060,13510,13510,13510,13510,0
20230901,160100,14567519060,13510,13510,13510,13510,0
20230901,160000,14567519060,13510,13510,13510,13510,0
20230901,155900,14567519060,13510,13510,13510,13510,0
20230901,155800,14567519060,13510,13510,13510,13510,0
20230901,155700,14567519060,13510,13510,13510,13510,0
20230901,155600,14567519060,13510,13510,13510,13510,0
20230901,155500,14567519060,13510,13510,13510,13510,0
20230901,155400,14567519060,13510,13510,13510,13510,0
20230901,155300,14567519060,13510,13510,13510,13510,0
20230901,155200,14567519060,13510,13510,13510,13510,0
20230901,155100,14567519060,13510,13510,13510,13510,0
20230901,155000,14567519060,13510,13510,13510,13510,0
20230901,154900,14567519060,13510,13510,13510,13510,0
20230901,154800,14567519060,13510,13510,13510,13510,0
20230901,154700,14567519060,13510,13510,13510,13510,0
20230901,154600,14567519060,13510,13510,13510,13510,0
20230901,154500,14567519060,13510,13510,13510,13510,0
20230901,154400,14567519060,13510,13510,13510,13510,0
20230901,154300,14567519060,13510,13510,13510,13510,0
20230901,154200,14567519060,13510,13510,13510,13510,0
20230901,154100,14567519060,13510,13510,13510,13510,0
20230901,154000,14567519060,13510,13510,13510,13510,0
20230901,153900,14567519060,13510,13510,13510,13510,0
20230901,153800,14567519060,13510,13510,13510,13510,0
20230901,153700,14567519060,13510,13510,13510,13510,0
20230901,153600,14567519060,13510,13510,13510,13510,55891
20230901,153500,14567519060,13510,13510,13510,13510,0
20230901,153400,14567519060,13510,13510,13510,13510,0
20230901,153300,14567519060,13510,13510,13510,13510,0
20230901,153200,14567519060,13510,13510,13510,13510,0
20230901,153100,14567519060,13510,13510,13510,13510,0
20230901,153000,14567519060,13510,13510,13510,13510,55891
20230901,152900,13812431650,13540,13540,13540,13540,0
20230901,152800,13812431650,13540,13540,13540,13540,0
20230901,152700,13812431650,13540,13540,13540,13540,0
20230901,152600,13812431650,13540,13540,13540,13540,0
20230901,152500,13812431650,13540,13540,13540,13540,0
20230901,152400,13812431650,13540,13540,13540,13540,0
20230901,152300,13812431650,13540,13540,13540,13540,0
20230901,152200,13812431650,13540,13540,13540,13540,0
20230901,152100,13812431650,13540,13540,13540,13540,0
20230901,152000,13812431650,13540,13540,13540,13540,0
20230901,151900,13812431650,13540,13540,13540,13530,3624
20230901,151800,13763372530,13540,13530,13540,13530,2248
20230901,151700,13732939880,13540,13530,13540,13530,5986
20230901,151600,13651898010,13530,13540,13540,13530,9274
20230901,151500,13526334230,13540,13530,13540,13530,2806
20230901,151400,13488345200,13530,13530,13540,13530,464
20230901,151300,13482067270,13530,13530,13530,13530,869
20230901,151200,13470309700,13530,13530,13540,13530,758
20230901,151100,13460053950,13530,13540,13540,13530,1360
20230901,151000,13441652980,13540,13540,13540,13530,289
20230901,150900,13437742540,13530,13540,13540,13530,2264
20230901,150800,13407104560,13530,13530,13540,13530,1593
20230901,150700,13385541470,13530,13540,13540,13530,1939
20230901,150600,13359305830,13540,13540,13540,13530,294
20230901,150500,13355327030,13530,13540,13540,13530,1841
20230901,150400,13330417070,13540,13540,13540,13530,1158
20230901,150300,13314748080,13530,13540,13540,13530,1190
20230901,150200,13298644560,13540,13550,13550,13540,1060
20230901,150100,13284291270,13540,13540,13550,13540,3758
20230901,150000,13233406670,13540,13540,13550,13540,577
20230901,145900,13225591650,13540,13540,13550,13540,1077
20230901,145800,13211008320,13540,13550,13550,13540,487
20230901,145700,13204413480,13540,13550,13550,13540,1033
20230901,145600,13190424860,13550,13540,13550,13540,311
20230901,145500,13186212640,13540,13550,13550,13540,1733
20230901,145400,13162734960,13550,13540,13550,13540,512
20230901,145300,13155802160,13550,13560,13560,13550,1997
20230901,145200,13128741820,13550,13550,13560,13550,492
20230901,145100,13122075200,13550,13550,13560,13550,1435
20230901,145000,13102628030,13550,13560,13570,13550,3048
20230901,144900,13061313630,13560,13560,13570,13560,607
20230901,144800,13053080790,13560,13560,13570,13560,2505
20230901,144700,13019112790,13560,13560,13570,13560,186
20230901,144600,13016589730,13560,13560,13560,13560,1198
20230901,144500,13000344850,13560,13570,13570,13560,1548
20230901,144400,12979351950,13560,13570,13570,13560,676
20230901,144300,12970184000,13560,13570,13570,13560,1383
20230901,144200,12951428570,13560,13560,13570,13560,752
20230901,144100,12941231350,13570,13570,13570,13560,616
20230901,144000,12932876510,13560,13560,13570,13560,585
20230901,143900,12924940380,13560,13570,13570,13560,641
20230901,143800,12916246630,13560,13560,13570,13560,514
20230901,143700,12909274490,13570,13560,13570,13560,427
20230901,143600,12903481880,13560,13560,13570,13560,919
20230901,143500,12891019520,13570,13560,13570,13560,3981
20230901,143400,12837036290,13560,13570,13580,13560,2529
20230901,143300,12802726550,13570,13580,13590,13570,6827
20230901,143200,12709994740,13580,13590,13590,13580,742
20230901,143100,12699912930,13590,13580,13590,13580,928
20230901,143000,12687305650,13580,13580,13590,13580,177
20230901,142900,12684900990,13580,13580,13590,13580,1243
20230901,142800,12668021040,13580,13580,13590,13580,656
20230901,142700,12659111650,13580,13580,13580,13580,470
20230901,142600,12652729050,13580,13590,13600,13580,5448
20230901,142500,12578687460,13580,13560,13590,13560,14775
20230901,142400,12378238590,13560,13540,13560,13540,9987
20230901,142300,12242897840,13540,13540,13540,13540,104
20230901,142200,12241489680,13540,13550,13550,13540,144
20230901,142100,12239539580,13540,13550,13550,13540,435
20230901,142000,12233647380,13550,13560,13570,13550,1320
20230901,141900,12215747820,13560,13560,13570,13550,2038
20230901,141800,12188114720,13550,13550,13560,13540,10817
20230901,141700,12041535840,13550,13560,13560,13550,297
20230901,141600,12037510580,13560,13550,13560,13550,829
20230901,141500,12026271930,13550,13550,13560,13550,54
20230901,141400,12025540180,13550,13550,13560,13550,904
20230901,141300,12013290120,13560,13560,13560,13550,377
20230901,141200,12008179370,13540,13550,13560,13540,2541
20230901,141100,11973750230,13550,13560,13560,13550,4143
20230901,141000,11917591710,13570,13560,13570,13560,195
20230901,140900,11914946580,13560,13560,13560,13560,317
20230901,140800,11910648060,13560,13560,13570,13560,376
20230901,140700,11905548150,13570,13560,13570,13560,1513
20230901,140600,11885026050,13560,13570,13570,13560,631
20230901,140500,11876464150,13570,13540,13570,13540,5959
20230901,140400,11795683020,13540,13540,13550,13540,393
20230901,140300,11790358840,13550,13550,13560,13540,553
20230901,140200,11782865790,13560,13550,13560,13540,2076
20230901,140100,11754734990,13550,13540,13550,13540,2394
20230901,140000,11722319680,13540,13530,13550,13530,2391
20230901,135900,11689940650,13540,13540,13540,13530,53
20230901,135800,11689223270,13530,13540,13540,13530,360
20230901,135700,11684349350,13540,13530,13540,13530,1756
20230901,135600,11660580670,13530,13550,13550,13520,965
20230901,135500,11647520340,13550,13530,13550,13530,3299
20230901,135400,11602868270,13530,13520,13530,13520,347
20230901,135300,11598175960,13520,13530,13530,13520,1025
20230901,135200,11584309360,13530,13520,13530,13520,137
20230901,135100,11582456270,13530,13530,13530,13510,4846
20230901,135000,11516930370,13520,13520,13520,13520,917
20230901,134900,11504532530,13520,13520,13530,13520,215
20230901,134800,11501624630,13530,13520,13530,13520,129
20230901,134700,11499880370,13520,13520,13530,13520,505
20230901,134600,11493049460,13520,13520,13520,13520,47
20230901,134500,11492414020,13520,13540,13540,13520,1995
20230901,134400,11465421270,13530,13540,13540,13530,393
20230901,134300,11460102360,13530,13540,13540,13530,161
20230901,134200,11457923200,13540,13530,13540,13530,86
20230901,134100,11456758860,13540,13540,13540,13530,702
20230901,134000,11447254760,13540,13530,13540,13530,545
20230901,133900,11439875920,13540,13530,13540,13530,1989
20230901,133800,11412945180,13530,13520,13540,13520,2687
20230901,133700,11376591040,13520,13510,13530,13500,4336
20230901,133600,11317975320,13510,13510,13520,13510,5337
20230901,133500,11245843830,13520,13510,13520,13510,274
20230901,133400,11242139870,13510,13510,13520,13510,405
20230901,133300,11236666380,13510,13510,13520,13510,1833
20230901,133200,11211901650,13520,13520,13520,13510,877
20230901,133100,11200046460,13520,13510,13520,13510,707
20230901,133000,11190489580,13520,13510,13520,13510,264
20230901,132900,11186921830,13510,13510,13520,13510,203
20230901,132800,11184178440,13520,13510,13520,13510,641
20230901,132700,11175518410,13510,13520,13520,13510,186
20230901,132600,11173004750,13520,13520,13520,13510,214
20230901,132500,11170112060,13520,13530,13540,13510,1792
20230901,132400,11145883490,13540,13530,13540,13520,1141
20230901,132300,11130455730,13530,13540,13550,13530,1794
20230901,132200,11106163610,13540,13540,13540,13530,2945
20230901,132100,11066312570,13530,13530,13530,13520,2195
20230901,132000,11036614910,13530,13530,13540,13530,258
20230901,131900,11033123000,13530,13520,13540,13520,2167
20230901,131800,11003801170,13530,13520,13530,13520,20
20230901,131700,11003530750,13520,13530,13530,13520,351
20230901,131600,10998782370,13520,13530,13530,13510,7056
20230901,131500,10903353340,13540,13530,13540,13530,887
20230901,131400,10891349340,13540,13540,13540,13530,1563
20230901,131300,10870200970,13540,13530,13540,13530,270
20230901,131200,10866546180,13530,13530,13540,13530,101
20230901,131100,10865179100,13540,13540,13540,13530,400
20230901,131000,10859763330,13530,13530,13540,13530,1222
20230901,130900,10843218440,13540,13540,13540,13530,172
20230901,130800,10840889740,13540,13530,13540,13530,971
20230901,130700,10827746070,13530,13550,13550,13530,1920
20230901,130600,10801750040,13540,13540,13550,13540,418
20230901,130500,10796089160,13540,13530,13540,13530,476
20230901,130400,10789644130,13530,13530,13540,13530,677
20230901,130300,10780477690,13540,13550,13550,13530,1069
20230901,130200,10766001530,13560,13540,13560,13540,3894
20230901,130100,10713229460,13550,13550,13550,13540,1405
20230901,130000,10694195450,13550,13530,13550,13530,5277
20230901,125900,10622725490,13540,13520,13540,13520,2482
20230901,125800,10589146630,13510,13520,13520,13510,262
20230901,125700,10585604530,13520,13510,13520,13510,1360
20230901,125600,10567217700,13510,13500,13510,13490,4210
20230901,125500,10510376360,13490,13490,13490,13490,363
20230901,125400,10505479490,13490,13490,13500,13490,291
20230901,125300,10501552530,13490,13490,13490,13490,154
20230901,125200,10499475070,13490,13470,13500,13470,4141
20230901,125100,10443615120,13470,13470,13480,13470,27
20230901,125000,10443251420,13470,13480,13480,13460,628
20230901,124900,10434788320,13480,13470,13480,13460,5159
20230901,124800,10365290700,13480,13480,13490,13480,1470
20230901,124700,10345473100,13480,13500,13500,13480,2188
20230901,124600,10315957450,13490,13490,13490,13480,3602
20230901,124500,10267368100,13480,13480,13490,13480,250
20230901,124400,10263996420,13490,13500,13500,13480,1253
20230901,124300,10247089330,13490,13490,13500,13490,1498
20230901,124200,10226870750,13490,13480,13500,13480,1920
20230901,124100,10200969120,13480,13480,13490,13480,1641
20230901,124000,10178847550,13470,13470,13480,13470,203
20230901,123900,10176111730,13470,13470,13470,13470,67
20230901,123800,10175209240,13470,13480,13490,13470,956
20230901,123700,10162317490,13480,13490,13500,13480,809
20230901,123600,10151404450,13490,13490,13500,13490,322
20230901,123500,10147058940,13490,13480,13500,13480,1660
20230901,123400,10124654340,13470,13490,13500,13470,3549
20230901,123300,10076794980,13490,13470,13490,13470,2780
20230901,123200,10039312600,13470,13470,13480,13460,1542
20230901,123100,10018537100,13470,13470,13470,13460,668
20230901,123000,10009539200,13460,13450,13490,13440,11161
20230901,122900,9859320720,13440,13450,13450,13440,196
20230901,122800,9856686190,13450,13440,13450,13440,506
20230901,122700,9849880870,13440,13440,13450,13440,18
20230901,122600,9849638850,13450,13440,13450,13440,2488
20230901,122500,9816175270,13440,13440,13450,13440,1316
20230901,122400,9798475470,13440,13440,13450,13430,3314
20230901,122300,9753935160,13430,13440,13440,13430,841
20230901,122200,9742633150,13440,13440,13440,13430,5141
20230901,122100,9673540160,13440,13450,13450,13440,259
20230901,122000,9670057550,13450,13440,13450,13440,183
20230901,121900,9667596700,13440,13440,13450,13440,923
20230901,121800,9655182680,13450,13450,13450,13440,3312
20230901,121700,9610636370,13450,13440,13450,13440,197
20230901,121600,9607987280,13440,13450,13450,13440,156
20230901,121500,9605889540,13450,13440,13450,13440,2145
20230901,121400,9577039720,13440,13460,13460,13440,2635
20230901,121300,9541597750,13450,13460,13460,13450,450
20230901,121200,9535541680,13450,13460,13460,13450,155
20230901,121100,9533456120,13450,13460,13460,13450,299
20230901,121000,9529432980,13460,13450,13460,13450,264
20230901,120900,9525880330,13460,13460,13460,13450,1261
20230901,120800,9508907310,13460,13460,13460,13450,1332
20230901,120700,9490979290,13460,13450,13460,13450,1541
20230901,120600,9470237550,13450,13450,13460,13450,4674
20230901,120500,9407328540,13450,13460,13460,13450,353
20230901,120400,9402578180,13450,13450,13460,13450,635
20230901,120300,9394033540,13460,13460,13460,13450,321
20230901,120200,9389713820,13460,13460,13460,13450,287
20230901,120100,9385850850,13450,13460,13460,13450,2066
20230901,120000,9358043790,13460,13450,13460,13450,447
20230901,115900,9352028600,13460,13460,13460,13450,861
20230901,115800,9340439850,13460,13460,13460,13450,119
20230901,115700,9338838190,13460,13440,13460,13440,9501
20230901,115600,9211017800,13450,13450,13450,13440,2060
20230901,115500,9183311340,13440,13440,13450,13440,358
20230901,115400,9178498930,13440,13450,13450,13440,161
20230901,115300,9176334980,13450,13450,13450,13450,1634
20230901,115200,9154357680,13450,13450,13450,13450,555
20230901,115100,9146892930,13450,13450,13460,13450,1427
20230901,115000,9127698880,13450,13450,13460,13450,899
20230901,114900,9115606600,13450,13460,13460,13450,649
20230901,114800,9106874090,13460,13470,13470,13460,1919
20230901,114700,9081044080,13460,13480,13480,13460,5246
20230901,114600,9010373040,13470,13470,13480,13470,717
20230901,114500,9000713760,13480,13480,13480,13470,1145
20230901,114400,8985285990,13480,13480,13480,13470,369
20230901,114300,8980311910,13480,13480,13480,13470,564
20230901,114200,8972713130,13480,13480,13480,13470,1155
20230901,114100,8957143960,13480,13480,13480,13470,1567
20230901,114000,8936026100,13480,13480,13480,13470,821
20230901,113900,8924960670,13480,13480,13480,13470,1001
20230901,113800,8911470120,13480,13470,13480,13470,359
20230901,113700,8906631290,13480,13480,13480,13470,458
20230901,113600,8900457830,13470,13480,13480,13470,922
20230901,113500,8888030360,13480,13470,13480,13470,549
20230901,113400,8880630360,13470,13480,13480,13470,323
20230901,113300,8876277190,13470,13470,13480,13470,370
20230901,113200,8871292260,13480,13470,13480,13470,889
20230901,113100,8859313080,13470,13470,13480,13470,251
20230901,113000,8855929670,13470,13470,13480,13470,493
20230901,112900,8849285800,13480,13480,13480,13470,1721
20230901,112800,8826089820,13480,13490,13490,13470,5846
20230901,112700,8747292380,13490,13480,13490,13480,633
20230901,112600,8738759370,13490,13500,13500,13480,3420
20230901,112500,8692628810,13500,13500,13500,13490,1325
20230901,112400,8674747370,13500,13500,13500,13490,189
20230901,112300,8672196340,13500,13500,13500,13490,867
20230901,112200,8660493490,13500,13490,13500,13490,482
20230901,112100,8653987200,13500,13500,13500,13490,3248
20230901,112000,8610140330,13500,13490,13500,13490,391
20230901,111900,8604862550,13490,13490,13500,13490,936
20230901,111800,8592227620,13500,13490,13500,13490,352
20230901,111700,8587475690,13500,13490,13500,13490,300
20230901,111600,8583426020,13500,13500,13500,13490,659
20230901,111500,8574531360,13500,13490,13500,13490,1994
20230901,111400,8547613160,13500,13500,13500,13490,87
20230901,111300,8546438690,13490,13490,13490,13480,3943
20230901,111200,8493260290,13490,13490,13490,13480,3766
20230901,111100,8442465960,13490,13490,13500,13490,1961
20230901,111000,8416010530,13500,13490,13500,13490,902
20230901,110900,8403839290,13490,13500,13500,13490,319
20230901,110800,8399535770,13490,13490,13500,13490,354
20230901,110700,8394758570,13500,13490,13500,13490,691
20230901,110600,8385436200,13500,13530,13530,13490,17800
20230901,110500,8145046450,13520,13530,13530,13520,512
20230901,110400,8138120190,13520,13520,13540,13520,1099
20230901,110300,8123251050,13530,13530,13530,13520,5064
20230901,110200,8054735590,13530,13530,13530,13520,747
20230901,110100,8044628800,13520,13530,13530,13520,234
20230901,110000,8041463660,13530,13530,13530,13520,551
20230901,105900,8034009150,13520,13530,13530,13520,1680
20230901,105800,8011279830,13520,13530,13530,13520,277
20230901,105700,8007532210,13520,13530,13530,13520,360
20230901,105600,8002663100,13530,13520,13530,13520,1169
20230901,105500,7986857630,13520,13520,13530,13520,2904
20230901,105400,7947592530,13530,13530,13530,13520,796
20230901,105300,7936823460,13530,13530,13530,13520,2092
20230901,105200,7908520460,13520,13520,13530,13520,888
20230901,105100,7896507080,13520,13520,13530,13520,2478
20230901,105000,7863002490,13520,13500,13520,13500,1325
20230901,104900,7845100840,13510,13500,13510,13500,2393
20230901,104800,7812775410,13500,13510,13510,13500,1011
20230901,104700,7799121320,13500,13540,13540,13500,17396
20230901,104600,7564079240,13540,13530,13540,13530,636
20230901,104500,7555470730,13540,13530,13540,13530,1523
20230901,104400,7534852540,13540,13520,13540,13520,3309
20230901,104300,7490078460,13530,13520,13530,13520,2008
20230901,104200,7462926620,13520,13550,13550,13520,6341
20230901,104100,7377094630,13550,13550,13550,13540,1476
20230901,104000,7357095900,13540,13540,13550,13540,2276
20230901,103900,7326260910,13550,13550,13560,13540,2738
20230901,103800,7289167410,13550,13550,13560,13550,1328
20230901,103700,7271172080,13550,13560,13560,13550,1839
20230901,103600,7246237220,13560,13560,13570,13560,1353
20230901,103500,7227889810,13560,13590,13600,13560,8102
20230901,103400,7117895150,13590,13600,13600,13590,996
20230901,103300,7104358470,13600,13590,13600,13590,874
20230901,103200,7092478910,13600,13600,13610,13590,1283
20230901,103100,7075028230,13610,13580,13610,13580,4483
20230901,103000,7014094110,13590,13590,13590,13580,2629
20230901,102900,6978366840,13580,13610,13610,13580,3478
20230901,102800,6931085050,13610,13620,13620,13610,1749
20230901,102700,6907280920,13620,13610,13620,13610,2301
20230901,102600,6875961420,13610,13620,13620,13610,3202
20230901,102500,6832355050,13640,13660,13660,13630,10423
20230901,102400,6690152220,13660,13670,13670,13660,1058
20230901,102300,6675693830,13670,13680,13680,13650,6323
20230901,102200,6589252950,13690,13700,13700,13680,2346
20230901,102100,6557134380,13700,13700,13700,13680,2844
20230901,102000,6518190090,13710,13700,13710,13700,674
20230901,101900,6508950570,13710,13690,13710,13680,2616
20230901,101800,6473121390,13690,13730,13730,13680,8552
20230901,101700,6355851460,13730,13730,13730,13720,6449
20230901,101600,6267363570,13720,13730,13730,13720,1337
20230901,101500,6249007640,13730,13710,13730,13710,2978
20230901,101400,6208146270,13710,13710,13720,13710,1557
20230901,101300,6186791040,13720,13710,13720,13710,3086
20230901,101200,6144463700,13720,13690,13720,13690,17853
20230901,101100,5899903210,13680,13670,13690,13670,6309
20230901,101000,5813610020,13670,13660,13670,13650,3549
20230901,100900,5765115450,13660,13640,13660,13640,4199
20230901,100800,5707798460,13650,13650,13650,13640,2177
20230901,100700,5678085740,13650,13650,13650,13640,1398
20230901,100600,5659009670,13640,13640,13650,13640,2603
20230901,100500,5623485240,13640,13640,13650,13640,2078
20230901,100400,5595130630,13650,13650,13650,13640,4772
20230901,100300,5530033730,13640,13670,13670,13640,7761
20230901,100200,5424037670,13670,13660,13670,13660,1250
20230901,100100,5406956790,13670,13670,13670,13660,1825
20230901,100000,5382011060,13660,13660,13670,13660,3290
20230901,095900,5337060430,13660,13660,13670,13660,1619
20230901,095800,5314932550,13670,13670,13670,13660,1094
20230901,095700,5299981180,13660,13660,13670,13660,2825
20230901,095600,5261382030,13660,13670,13670,13660,1838
20230901,095500,5236268190,13670,13670,13670,13660,2966
20230901,095400,5195744280,13670,13670,13670,13660,2119
20230901,095300,5166778500,13660,13630,13670,13620,18564
20230901,095200,4913388440,13630,13620,13630,13620,671
20230901,095100,4904243540,13620,13640,13640,13620,2074
20230901,095000,4875974510,13630,13640,13640,13630,1108
20230901,094900,4860867030,13630,13630,13640,13630,1180
20230901,094800,4844774910,13630,13640,13640,13630,3693
20230901,094700,4794437190,13630,13610,13640,13600,3993
20230901,094600,4740062910,13610,13600,13610,13600,3576
20230901,094500,4691421390,13610,13640,13640,13610,10258
20230901,094400,4551612810,13640,13630,13640,13630,7229
20230901,094300,4453065060,13630,13650,13660,13630,4189
20230901,094200,4395909780,13660,13650,13660,13650,500
20230901,094100,4389081110,13650,13670,13670,13640,10218
20230901,094000,4249546770,13670,13660,13670,13660,1832
20230901,093900,4224519510,13670,13670,13670,13660,524
20230901,093800,4217357580,13670,13660,13670,13660,1097
20230901,093700,4202363730,13670,13670,13670,13650,3780
20230901,093600,4150718890,13660,13640,13670,13640,9938
20230901,093500,4015039870,13650,13640,13650,13630,1794
20230901,093400,3990568090,13640,13660,13660,13630,4548
20230901,093300,3928496430,13670,13670,13680,13670,6193
20230901,093200,3843807530,13670,13670,13680,13660,2479
20230901,093100,3809918930,13670,13670,13680,13660,3194
20230901,093000,3766256840,13680,13680,13690,13650,6649
20230901,092900,3675356040,13690,13690,13700,13680,4118
20230901,092800,3618980240,13690,13670,13700,13670,4055
20230901,092700,3563479610,13670,13630,13700,13630,34373
20230901,092600,3093160790,13650,13640,13660,13610,16592
20230901,092500,2866891780,13650,13620,13680,13620,35496
20230901,092400,2381990010,13620,13620,13640,13620,5501
20230901,092300,2307017720,13620,13640,13640,13600,18824
20230901,092200,2050418970,13640,13630,13640,13620,7065
20230901,092100,1954087370,13630,13600,13630,13590,14399
20230901,092000,1758032470,13610,13600,13610,13590,3274
20230901,091900,1713514800,13600,13560,13610,13560,14400
20230901,091800,1517835200,13560,13550,13570,13540,8350
20230901,091700,1404655550,13550,13550,13560,13550,2956
20230901,091600,1364599000,13560,13580,13580,13550,12822
20230901,091500,1190606960,13590,13580,13590,13570,3149
20230901,091400,1147839760,13580,13590,13590,13570,2661
20230901,091300,1111704310,13580,13590,13590,13580,2769
20230901,091200,1074094920,13590,13570,13600,13570,9713
20230901,091100,942117250,13580,13560,13580,13550,3496
20230901,091000,894700420,13560,13560,13570,13560,1225
20230901,090900,878084210,13570,13560,13580,13550,4416
20230901,090800,818181310,13550,13570,13570,13520,3768
20230901,090700,767140070,13570,13560,13580,13560,8504
20230901,090600,651761650,13560,13570,13580,13550,2976
20230901,090500,611410270,13570,13490,13580,13490,11561
20230901,090400,454839460,13490,13450,13490,13440,6555
20230901,090300,366606850,13450,13440,13450,13420,6981
20230901,090200,272781080,13440,13440,13440,13430,1760
20230901,090100,249140860,13440,13390,13460,13390,3068
20230901,090000,207977200,13390,13400,13410,13380,15511