stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230901,192800,508452750,3095,3095,3095,3095,4618
20230901,192700,508452750,3095,3095,3095,3095,0
20230901,192600,508452750,3095,3095,3095,3095,0
20230901,192500,508452750,3095,3095,3095,3095,0
20230901,192400,508452750,3095,3095,3095,3095,0
20230901,192300,508452750,3095,3095,3095,3095,0
20230901,192200,508452750,3095,3095,3095,3095,0
20230901,192100,508452750,3095,3095,3095,3095,0
20230901,192000,508452750,3095,3095,3095,3095,0
20230901,191900,508452750,3095,3095,3095,3095,0
20230901,191800,508452750,3095,3095,3095,3095,0
20230901,191700,508452750,3095,3095,3095,3095,0
20230901,191600,508452750,3095,3095,3095,3095,0
20230901,191500,508452750,3095,3095,3095,3095,0
20230901,191400,508452750,3095,3095,3095,3095,0
20230901,191300,508452750,3095,3095,3095,3095,0
20230901,191200,508452750,3095,3095,3095,3095,0
20230901,191100,508452750,3095,3095,3095,3095,0
20230901,191000,508452750,3095,3095,3095,3095,0
20230901,190900,508452750,3095,3095,3095,3095,0
20230901,190800,508452750,3095,3095,3095,3095,0
20230901,190700,508452750,3095,3095,3095,3095,0
20230901,190600,508452750,3095,3095,3095,3095,0
20230901,190500,508452750,3095,3095,3095,3095,0
20230901,190400,508452750,3095,3095,3095,3095,0
20230901,190300,508452750,3095,3095,3095,3095,0
20230901,190200,508452750,3095,3095,3095,3095,0
20230901,190100,508452750,3095,3095,3095,3095,0
20230901,190000,508452750,3095,3095,3095,3095,0
20230901,185900,508452750,3095,3095,3095,3095,0
20230901,185800,508452750,3095,3095,3095,3095,4618
20230901,185700,508452750,3095,3095,3095,3095,0
20230901,185600,508452750,3095,3095,3095,3095,0
20230901,185500,508452750,3095,3095,3095,3095,0
20230901,185400,508452750,3095,3095,3095,3095,0
20230901,185300,508452750,3095,3095,3095,3095,0
20230901,185200,508452750,3095,3095,3095,3095,0
20230901,185100,508452750,3095,3095,3095,3095,0
20230901,185000,508452750,3095,3095,3095,3095,0
20230901,184900,508452750,3095,3095,3095,3095,0
20230901,184800,508452750,3095,3095,3095,3095,0
20230901,184700,508452750,3095,3095,3095,3095,0
20230901,184600,508452750,3095,3095,3095,3095,0
20230901,184500,508452750,3095,3095,3095,3095,0
20230901,184400,508452750,3095,3095,3095,3095,0
20230901,184300,508452750,3095,3095,3095,3095,0
20230901,184200,508452750,3095,3095,3095,3095,0
20230901,184100,508452750,3095,3095,3095,3095,0
20230901,184000,508452750,3095,3095,3095,3095,0
20230901,183900,508452750,3095,3095,3095,3095,0
20230901,183800,508452750,3095,3095,3095,3095,0
20230901,183700,508452750,3095,3095,3095,3095,0
20230901,183600,508452750,3095,3095,3095,3095,0
20230901,183500,508452750,3095,3095,3095,3095,0
20230901,183400,508452750,3095,3095,3095,3095,0
20230901,183300,508452750,3095,3095,3095,3095,0
20230901,183200,508452750,3095,3095,3095,3095,0
20230901,183100,508452750,3095,3095,3095,3095,0
20230901,183000,508452750,3095,3095,3095,3095,0
20230901,182900,508452750,3095,3095,3095,3095,0
20230901,182800,508452750,3095,3095,3095,3095,4618
20230901,182700,508452750,3095,3095,3095,3095,0
20230901,182600,508452750,3095,3095,3095,3095,0
20230901,182500,508452750,3095,3095,3095,3095,0
20230901,182400,508452750,3095,3095,3095,3095,0
20230901,182300,508452750,3095,3095,3095,3095,0
20230901,182200,508452750,3095,3095,3095,3095,0
20230901,182100,508452750,3095,3095,3095,3095,0
20230901,182000,508452750,3095,3095,3095,3095,0
20230901,181900,508452750,3095,3095,3095,3095,0
20230901,181800,508452750,3095,3095,3095,3095,0
20230901,181700,508452750,3095,3095,3095,3095,0
20230901,181600,508452750,3095,3095,3095,3095,0
20230901,181500,508452750,3095,3095,3095,3095,0
20230901,181400,508452750,3095,3095,3095,3095,0
20230901,181300,508452750,3095,3095,3095,3095,0
20230901,181200,508452750,3095,3095,3095,3095,0
20230901,181100,508452750,3095,3095,3095,3095,0
20230901,181000,508452750,3095,3095,3095,3095,0
20230901,180900,508452750,3095,3095,3095,3095,0
20230901,180800,508452750,3095,3095,3095,3095,0
20230901,180700,508452750,3095,3095,3095,3095,0
20230901,180600,508452750,3095,3095,3095,3095,0
20230901,180500,508452750,3095,3095,3095,3095,0
20230901,180400,508452750,3095,3095,3095,3095,0
20230901,180300,508452750,3095,3095,3095,3095,0
20230901,180200,508452750,3095,3095,3095,3095,0
20230901,180100,508452750,3095,3095,3095,3095,0
20230901,180000,508452750,3095,3095,3095,3095,0
20230901,175900,508452750,3095,3095,3095,3095,0
20230901,175800,508452750,3095,3095,3095,3095,4618
20230901,175700,508452750,3095,3095,3095,3095,0
20230901,175600,508452750,3095,3095,3095,3095,0
20230901,175500,508452750,3095,3095,3095,3095,0
20230901,175400,508452750,3095,3095,3095,3095,0
20230901,175300,508452750,3095,3095,3095,3095,0
20230901,175200,508452750,3095,3095,3095,3095,0
20230901,175100,508452750,3095,3095,3095,3095,0
20230901,175000,508452750,3095,3095,3095,3095,0
20230901,174900,508452750,3095,3095,3095,3095,0
20230901,174800,508452750,3095,3095,3095,3095,0
20230901,174700,508452750,3095,3095,3095,3095,0
20230901,174600,508452750,3095,3095,3095,3095,0
20230901,174500,508452750,3095,3095,3095,3095,0
20230901,174400,508452750,3095,3095,3095,3095,0
20230901,174300,508452750,3095,3095,3095,3095,0
20230901,174200,508452750,3095,3095,3095,3095,0
20230901,174100,508452750,3095,3095,3095,3095,0
20230901,174000,508452750,3095,3095,3095,3095,0
20230901,173900,508452750,3095,3095,3095,3095,0
20230901,173800,508452750,3095,3095,3095,3095,0
20230901,173700,508452750,3095,3095,3095,3095,0
20230901,173600,508452750,3095,3095,3095,3095,0
20230901,173500,508452750,3095,3095,3095,3095,0
20230901,173400,508452750,3095,3095,3095,3095,0
20230901,173300,508452750,3095,3095,3095,3095,0
20230901,173200,508452750,3095,3095,3095,3095,0
20230901,173100,508452750,3095,3095,3095,3095,0
20230901,173000,508452750,3095,3095,3095,3095,0
20230901,172900,508452750,3095,3095,3095,3095,0
20230901,172800,508452750,3095,3095,3095,3095,4618
20230901,172700,508452750,3095,3095,3095,3095,0
20230901,172600,508452750,3095,3095,3095,3095,0
20230901,172500,508452750,3095,3095,3095,3095,0
20230901,172400,508452750,3095,3095,3095,3095,0
20230901,172300,508452750,3095,3095,3095,3095,0
20230901,172200,508452750,3095,3095,3095,3095,0
20230901,172100,508452750,3095,3095,3095,3095,0
20230901,172000,508452750,3095,3095,3095,3095,0
20230901,171900,508452750,3095,3095,3095,3095,0
20230901,171800,508452750,3095,3095,3095,3095,0
20230901,171700,508452750,3095,3095,3095,3095,0
20230901,171600,508452750,3095,3095,3095,3095,0
20230901,171500,508452750,3095,3095,3095,3095,0
20230901,171400,508452750,3095,3095,3095,3095,0
20230901,171300,508452750,3095,3095,3095,3095,0
20230901,171200,508452750,3095,3095,3095,3095,0
20230901,171100,508452750,3095,3095,3095,3095,0
20230901,171000,508452750,3095,3095,3095,3095,0
20230901,170900,508452750,3095,3095,3095,3095,0
20230901,170800,508452750,3095,3095,3095,3095,0
20230901,170700,508452750,3095,3095,3095,3095,0
20230901,170600,508452750,3095,3095,3095,3095,0
20230901,170500,508452750,3095,3095,3095,3095,0
20230901,170400,508452750,3095,3095,3095,3095,0
20230901,170300,508452750,3095,3095,3095,3095,0
20230901,170200,508452750,3095,3095,3095,3095,0
20230901,170100,508452750,3095,3095,3095,3095,0
20230901,170000,508452750,3095,3095,3095,3095,0
20230901,165900,508452750,3095,3095,3095,3095,0
20230901,165800,508452750,3095,3095,3095,3095,4618
20230901,165700,508452750,3095,3095,3095,3095,0
20230901,165600,508452750,3095,3095,3095,3095,0
20230901,165500,508452750,3095,3095,3095,3095,0
20230901,165400,508452750,3095,3095,3095,3095,0
20230901,165300,508452750,3095,3095,3095,3095,0
20230901,165200,508452750,3095,3095,3095,3095,0
20230901,165100,508452750,3095,3095,3095,3095,0
20230901,165000,508452750,3095,3095,3095,3095,0
20230901,164900,508452750,3095,3095,3095,3095,0
20230901,164800,508452750,3095,3095,3095,3095,0
20230901,164700,508452750,3095,3095,3095,3095,0
20230901,164600,508452750,3095,3095,3095,3095,0
20230901,164500,508452750,3095,3095,3095,3095,0
20230901,164400,508452750,3095,3095,3095,3095,0
20230901,164300,508452750,3095,3095,3095,3095,0
20230901,164200,508452750,3095,3095,3095,3095,0
20230901,164100,508452750,3095,3095,3095,3095,0
20230901,164000,508452750,3095,3095,3095,3095,0
20230901,163900,508452750,3095,3095,3095,3095,0
20230901,163800,508452750,3095,3095,3095,3095,0
20230901,163700,508452750,3095,3095,3095,3095,0
20230901,163600,508452750,3095,3095,3095,3095,0
20230901,163500,508452750,3095,3095,3095,3095,0
20230901,163400,508452750,3095,3095,3095,3095,0
20230901,163300,508452750,3095,3095,3095,3095,0
20230901,163200,508452750,3095,3095,3095,3095,0
20230901,163100,508452750,3095,3095,3095,3095,0
20230901,163000,508452750,3095,3095,3095,3095,0
20230901,162900,508452750,3095,3095,3095,3095,0
20230901,162800,508452750,3095,3095,3095,3095,4618
20230901,162700,508452750,3095,3095,3095,3095,0
20230901,162600,508452750,3095,3095,3095,3095,0
20230901,162500,508452750,3095,3095,3095,3095,0
20230901,162400,508452750,3095,3095,3095,3095,0
20230901,162300,508452750,3095,3095,3095,3095,0
20230901,162200,508452750,3095,3095,3095,3095,0
20230901,162100,508452750,3095,3095,3095,3095,0
20230901,162000,508452750,3095,3095,3095,3095,0
20230901,161900,508452750,3095,3095,3095,3095,0
20230901,161800,508452750,3095,3095,3095,3095,0
20230901,161700,508452750,3095,3095,3095,3095,0
20230901,161600,508452750,3095,3095,3095,3095,0
20230901,161500,508452750,3095,3095,3095,3095,0
20230901,161400,508452750,3095,3095,3095,3095,0
20230901,161300,508452750,3095,3095,3095,3095,0
20230901,161200,508452750,3095,3095,3095,3095,0
20230901,161100,508452750,3095,3095,3095,3095,0
20230901,161000,508452750,3095,3095,3095,3095,0
20230901,160900,508452750,3095,3095,3095,3095,0
20230901,160800,508452750,3095,3095,3095,3095,0
20230901,160700,508452750,3095,3095,3095,3095,0
20230901,160600,508452750,3095,3095,3095,3095,0
20230901,160500,508452750,3095,3095,3095,3095,0
20230901,160400,508452750,3095,3095,3095,3095,0
20230901,160300,508452750,3095,3095,3095,3095,0
20230901,160200,508452750,3095,3095,3095,3095,0
20230901,160100,508452750,3095,3095,3095,3095,0
20230901,160000,508452750,3095,3095,3095,3095,0
20230901,155900,508452750,3095,3095,3095,3095,0
20230901,155800,508452750,3095,3095,3095,3095,4618
20230901,155700,508452750,3095,3095,3095,3095,0
20230901,155600,508452750,3095,3095,3095,3095,0
20230901,155500,508452750,3095,3095,3095,3095,0
20230901,155400,508452750,3095,3095,3095,3095,0
20230901,155300,508452750,3095,3095,3095,3095,0
20230901,155200,508452750,3095,3095,3095,3095,0
20230901,155100,508452750,3095,3095,3095,3095,0
20230901,155000,508452750,3095,3095,3095,3095,0
20230901,154900,508452750,3095,3095,3095,3095,0
20230901,154800,508452750,3095,3095,3095,3095,0
20230901,154700,508452750,3095,3095,3095,3095,0
20230901,154600,508452750,3095,3095,3095,3095,0
20230901,154500,508452750,3095,3095,3095,3095,0
20230901,154400,508452750,3095,3095,3095,3095,0
20230901,154300,508452750,3095,3095,3095,3095,0
20230901,154200,508452750,3095,3095,3095,3095,0
20230901,154100,508452750,3095,3095,3095,3095,0
20230901,154000,508452750,3095,3095,3095,3095,0
20230901,153900,508452750,3095,3095,3095,3095,0
20230901,153800,508452750,3095,3095,3095,3095,0
20230901,153700,508452750,3095,3095,3095,3095,0
20230901,153600,508452750,3095,3095,3095,3095,0
20230901,153500,508452750,3095,3095,3095,3095,0
20230901,153400,508452750,3095,3095,3095,3095,0
20230901,153300,508452750,3095,3095,3095,3095,0
20230901,153200,508452750,3095,3095,3095,3095,0
20230901,153100,508452750,3095,3095,3095,3095,0
20230901,153000,508452750,3095,3095,3095,3095,4618
20230901,152900,494160040,3085,3085,3085,3085,0
20230901,152800,494160040,3085,3085,3085,3085,0
20230901,152700,494160040,3085,3085,3085,3085,0
20230901,152600,494160040,3085,3085,3085,3085,0
20230901,152500,494160040,3085,3085,3085,3085,0
20230901,152400,494160040,3085,3085,3085,3085,0
20230901,152300,494160040,3085,3085,3085,3085,0
20230901,152200,494160040,3085,3085,3085,3085,0
20230901,152100,494160040,3085,3085,3085,3085,0
20230901,152000,494160040,3085,3085,3085,3085,0
20230901,151900,494160040,3085,3085,3085,3085,1
20230901,151800,494156955,3085,3085,3085,3085,1
20230901,151700,494153870,3070,3085,3085,3070,3001
20230901,151600,484940575,3075,3075,3075,3075,28
20230901,151500,484854475,3070,3070,3070,3070,0
20230901,151400,484854475,3070,3075,3075,3070,1112
20230901,151300,481440220,3085,3080,3085,3080,54
20230901,151200,481273895,3080,3075,3080,3070,243
20230901,151100,480526670,3070,3075,3075,3070,350
20230901,151000,479452145,3080,3080,3080,3080,0
20230901,150900,479452145,3080,3080,3080,3080,1
20230901,150800,479449065,3075,3075,3075,3075,266
20230901,150700,478631115,3080,3075,3080,3075,354
20230901,150600,477540890,3075,3075,3075,3070,91
20230901,150500,477261120,3075,3070,3075,3070,101
20230901,150400,476951045,3070,3070,3070,3070,500
20230901,150300,475416045,3080,3080,3080,3080,0
20230901,150200,475416045,3080,3075,3080,3070,458
20230901,150100,474008180,3080,3070,3080,3070,1001
20230901,150000,470935100,3080,3070,3080,3070,1620
20230901,145900,465956690,3075,3080,3080,3075,51
20230901,145800,465799860,3075,3080,3080,3070,684
20230901,145700,463699910,3075,3085,3085,3075,2041
20230901,145600,457422750,3095,3095,3095,3095,0
20230901,145500,457422750,3095,3095,3095,3095,1003
20230901,145400,454318465,3095,3095,3095,3095,1
20230901,145300,454315370,3090,3095,3095,3090,200
20230901,145200,453696870,3095,3095,3095,3095,0
20230901,145100,453696870,3095,3095,3095,3095,5
20230901,145000,453681395,3075,3075,3075,3075,381
20230901,144900,452509820,3075,3075,3075,3075,221
20230901,144800,451830245,3075,3080,3095,3075,978
20230901,144700,448819055,3080,3080,3080,3080,21
20230901,144600,448754375,3080,3080,3080,3080,0
20230901,144500,448754375,3080,3075,3080,3075,1403
20230901,144400,444436635,3075,3075,3075,3075,0
20230901,144300,444436635,3075,3075,3075,3075,1386
20230901,144200,440174685,3075,3075,3075,3075,458
20230901,144100,438766335,3075,3075,3075,3075,211
20230901,144000,438117510,3075,3075,3075,3075,5
20230901,143900,438102135,3075,3070,3075,3070,41
20230901,143800,437976100,3090,3070,3090,3070,201
20230901,143700,437359010,3080,3075,3090,3075,600
20230901,143600,435512245,3095,3095,3095,3095,0
20230901,143500,435512245,3095,3095,3095,3095,0
20230901,143400,435512245,3095,3085,3095,3085,500
20230901,143300,433967930,3085,3085,3085,3085,102
20230901,143200,433653260,3085,3085,3085,3085,3
20230901,143100,433644005,3085,3085,3085,3085,4
20230901,143000,433631665,3080,3080,3080,3080,50
20230901,142900,433477665,3075,3075,3075,3075,111
20230901,142800,433136340,3070,3075,3080,3070,2233
20230901,142700,426262100,3075,3075,3080,3075,2888
20230901,142600,417380690,3075,3080,3080,3075,213
20230901,142500,416725650,3080,3090,3090,3080,61
20230901,142400,416537465,3090,3090,3090,3090,0
20230901,142300,416537465,3090,3090,3090,3090,1
20230901,142200,416534375,3080,3080,3080,3080,200
20230901,142100,415918375,3090,3090,3090,3090,0
20230901,142000,415918375,3090,3090,3090,3090,0
20230901,141900,415918375,3090,3085,3090,3080,1255
20230901,141800,412052420,3090,3090,3090,3085,308
20230901,141700,411102205,3095,3095,3095,3095,11
20230901,141600,411068160,3095,3095,3095,3095,0
20230901,141500,411068160,3095,3095,3095,3095,0
20230901,141400,411068160,3095,3095,3095,3095,2
20230901,141300,411061970,3090,3090,3090,3090,11
20230901,141200,411027980,3095,3095,3095,3095,0
20230901,141100,411027980,3095,3090,3095,3085,14
20230901,141000,410984675,3090,3090,3090,3090,10
20230901,140900,410953775,3090,3090,3090,3090,693
20230901,140800,408812405,3095,3095,3095,3090,142
20230901,140700,408373120,3095,3095,3095,3090,711
20230901,140600,406175075,3095,3095,3095,3095,100
20230901,140500,405865575,3095,3095,3095,3095,200
20230901,140400,405246575,3095,3095,3095,3095,102
20230901,140300,404930885,3095,3095,3095,3095,1
20230901,140200,404927790,3090,3090,3090,3090,1000
20230901,140100,401837790,3090,3090,3090,3090,87
20230901,140000,401568960,3090,3090,3090,3090,586
20230901,135900,399758220,3090,3090,3090,3090,0
20230901,135800,399758220,3090,3090,3090,3090,362
20230901,135700,398639640,3090,3090,3090,3090,5
20230901,135600,398624190,3090,3095,3095,3085,652
20230901,135500,396610505,3090,3095,3095,3090,601
20230901,135400,394751160,3095,3095,3095,3095,3
20230901,135300,394741875,3095,3095,3095,3095,4
20230901,135200,394729495,3095,3080,3095,3080,101
20230901,135100,394418400,3090,3090,3090,3090,102
20230901,135000,394103220,3095,3095,3095,3095,0
20230901,134900,394103220,3095,3080,3095,3080,812
20230901,134800,391602245,3095,3095,3095,3095,0
20230901,134700,391602245,3095,3080,3095,3080,1222
20230901,134600,387828395,3090,3090,3090,3090,0
20230901,134500,387828395,3090,3090,3090,3090,3
20230901,134400,387819125,3090,3090,3090,3090,2
20230901,134300,387812945,3085,3085,3090,3085,309
20230901,134200,386859670,3080,3080,3080,3080,153
20230901,134100,386388430,3080,3075,3080,3075,3
20230901,134000,386379200,3080,3080,3080,3080,5
20230901,133900,386363800,3075,3075,3080,3075,623
20230901,133800,384448030,3070,3080,3080,3070,814
20230901,133700,381944970,3080,3080,3080,3080,13
20230901,133600,381904930,3080,3085,3085,3080,661
20230901,133500,379868995,3085,3085,3085,3085,3
20230901,133400,379859740,3085,3080,3085,3080,13
20230901,133300,379819695,3080,3080,3085,3075,3054
20230901,133200,370428370,3080,3085,3085,3080,1312
20230901,133100,366386275,3080,3085,3085,3080,138
20230901,133000,365960550,3085,3070,3085,3070,39
20230901,132900,365840545,3070,3080,3080,3070,2035
20230901,132800,359581635,3080,3085,3085,3080,2067
20230901,132700,353209660,3085,3085,3085,3085,1007
20230901,132600,350103065,3085,3090,3090,3085,1490
20230901,132500,345499900,3090,3105,3105,3090,6404
20230901,132400,325661500,3105,3105,3105,3105,1
20230901,132300,325658395,3100,3105,3105,3100,501
20230901,132200,324105290,3110,3110,3110,3110,0
20230901,132100,324105290,3110,3105,3110,3105,9
20230901,132000,324077335,3110,3110,3110,3110,5
20230901,131900,324061785,3110,3105,3110,3105,109
20230901,131800,323723335,3105,3105,3105,3105,256
20230901,131700,322928455,3105,3105,3110,3105,141
20230901,131600,322490640,3110,3105,3110,3105,263
20230901,131500,321673265,3105,3110,3110,3105,108
20230901,131400,321337415,3105,3110,3110,3100,1567
20230901,131300,316479620,3100,3110,3110,3100,134
20230901,131200,316063185,3115,3105,3115,3100,273
20230901,131100,315213660,3110,3105,3110,3105,664
20230901,131000,313151760,3105,3105,3105,3105,0
20230901,130900,313151760,3105,3105,3105,3105,105
20230901,130800,312825735,3095,3100,3105,3095,1511
20230901,130700,308147580,3105,3105,3105,3100,648
20230901,130600,306136765,3105,3105,3105,3105,1
20230901,130500,306133660,3105,3105,3105,3105,2
20230901,130400,306127450,3105,3105,3105,3105,5
20230901,130300,306111925,3105,3105,3105,3105,0
20230901,130200,306111925,3105,3095,3105,3095,1442
20230901,130100,301643450,3100,3100,3100,3100,129
20230901,130000,301243550,3100,3100,3100,3100,12
20230901,125900,301206350,3100,3100,3100,3100,111
20230901,125800,300862250,3100,3100,3100,3100,274
20230901,125700,300012850,3105,3105,3105,3105,1
20230901,125600,300009745,3105,3105,3110,3105,548
20230901,125500,298308195,3110,3110,3110,3110,162
20230901,125400,297804375,3110,3110,3110,3110,0
20230901,125300,297804375,3110,3100,3110,3100,3270
20230901,125200,287667355,3110,3110,3110,3110,1
20230901,125100,287664245,3105,3110,3110,3105,6
20230901,125000,287645590,3105,3110,3110,3105,83
20230901,124900,287387820,3105,3110,3115,3105,254
20230901,124800,286597085,3115,3115,3115,3115,0
20230901,124700,286597085,3115,3110,3115,3110,2
20230901,124600,286590860,3115,3100,3115,3100,1089
20230901,124500,283214945,3105,3105,3105,3105,3
20230901,124400,283205630,3100,3105,3105,3100,5687
20230901,124300,265573960,3110,3110,3110,3110,103
20230901,124200,265253630,3115,3115,3115,3110,21
20230901,124100,265188265,3115,3115,3115,3115,3
20230901,124000,265178920,3115,3115,3115,3115,3
20230901,123900,265169575,3115,3110,3115,3110,617
20230901,123800,263248205,3120,3125,3125,3115,213
20230901,123700,262582705,3125,3125,3125,3125,1
20230901,123600,262579580,3120,3120,3125,3120,178
20230901,123500,262023465,3125,3120,3125,3120,180
20230901,123400,261461625,3120,3120,3120,3120,0
20230901,123300,261461625,3120,3120,3120,3120,0
20230901,123200,261461625,3120,3120,3120,3120,3
20230901,123100,261452265,3120,3115,3120,3105,100
20230901,123000,261141710,3125,3125,3125,3125,0
20230901,122900,261141710,3125,3125,3125,3125,0
20230901,122800,261141710,3125,3125,3125,3125,0
20230901,122700,261141710,3125,3125,3125,3125,0
20230901,122600,261141710,3125,3125,3125,3125,0
20230901,122500,261141710,3125,3120,3125,3120,2
20230901,122400,261135465,3125,3125,3125,3125,0
20230901,122300,261135465,3125,3115,3125,3100,1004
20230901,122200,258019885,3125,3120,3125,3120,4
20230901,122100,258007395,3125,3125,3125,3125,5
20230901,122000,257991770,3125,3125,3125,3125,0
20230901,121900,257991770,3125,3125,3125,3125,2
20230901,121800,257985520,3120,3120,3125,3120,15
20230901,121700,257938710,3130,3120,3130,3115,110
20230901,121600,257595875,3130,3130,3130,3130,0
20230901,121500,257595875,3130,3130,3130,3130,0
20230901,121400,257595875,3130,3130,3130,3130,0
20230901,121300,257595875,3130,3130,3130,3130,0
20230901,121200,257595875,3130,3130,3130,3130,0
20230901,121100,257595875,3130,3120,3130,3120,219
20230901,121000,256912435,3130,3115,3130,3115,648
20230901,120900,254889375,3120,3120,3120,3120,20
20230901,120800,254826975,3120,3120,3120,3120,0
20230901,120700,254826975,3120,3120,3120,3120,0
20230901,120600,254826975,3120,3120,3120,3120,0
20230901,120500,254826975,3120,3120,3120,3110,61
20230901,120400,254637050,3120,3115,3120,3105,161
20230901,120300,254136375,3120,3105,3120,3105,581
20230901,120200,252327965,3110,3115,3115,3105,1100
20230901,120100,248912390,3105,3115,3115,3105,1012
20230901,120000,245769300,3120,3120,3120,3120,0
20230901,115900,245769300,3120,3120,3120,3120,0
20230901,115800,245769300,3120,3120,3120,3120,60
20230901,115700,245582100,3120,3115,3120,3110,33
20230901,115600,245479455,3115,3120,3120,3115,21
20230901,115500,245414015,3120,3120,3120,3120,20
20230901,115400,245351615,3120,3120,3120,3120,5
20230901,115300,245336015,3120,3120,3120,3120,11
20230901,115200,245301695,3120,3125,3125,3120,19
20230901,115100,245242400,3130,3125,3130,3120,570
20230901,115000,243463930,3130,3130,3130,3130,0
20230901,114900,243463930,3130,3130,3130,3130,0
20230901,114800,243463930,3130,3130,3130,3130,0
20230901,114700,243463930,3130,3130,3130,3130,0
20230901,114600,243463930,3130,3130,3130,3130,1
20230901,114500,243460800,3130,3130,3130,3130,20
20230901,114400,243398200,3130,3130,3130,3130,0
20230901,114300,243398200,3130,3130,3130,3130,0
20230901,114200,243398200,3130,3130,3130,3130,5
20230901,114100,243382550,3130,3130,3130,3130,5
20230901,114000,243366900,3130,3135,3135,3130,2
20230901,113900,243360635,3130,3130,3130,3130,2
20230901,113800,243354375,3140,3140,3140,3140,0
20230901,113700,243354375,3140,3140,3140,3140,100
20230901,113600,243040375,3140,3140,3140,3140,14
20230901,113500,242996415,3135,3135,3135,3135,1
20230901,113400,242993280,3140,3155,3155,3140,2
20230901,113300,242986985,3150,3125,3150,3120,534
20230901,113200,241316150,3130,3135,3135,3125,410
20230901,113100,240034845,3140,3140,3140,3140,0
20230901,113000,240034845,3140,3140,3140,3140,0
20230901,112900,240034845,3140,3140,3140,3140,19
20230901,112800,239975185,3150,3150,3150,3130,105
20230901,112700,239645875,3130,3150,3150,3130,1137
20230901,112600,236086850,3175,3135,3175,3135,1373
20230901,112500,231753605,3160,3135,3160,3135,2112
20230901,112400,225095870,3115,3115,3115,3115,1
20230901,112300,225092755,3120,3120,3120,3120,55
20230901,112200,224921155,3140,3105,3140,3105,1502
20230901,112100,220240165,3105,3105,3105,3105,25
20230901,112000,220162540,3100,3100,3100,3100,30
20230901,111900,220069540,3105,3105,3105,3105,0
20230901,111800,220069540,3105,3105,3105,3105,100
20230901,111700,219759040,3105,3105,3105,3105,0
20230901,111600,219759040,3105,3105,3105,3105,5
20230901,111500,219743515,3105,3105,3105,3105,26
20230901,111400,219662785,3105,3105,3105,3105,1548
20230901,111300,214856245,3105,3105,3105,3105,0
20230901,111200,214856245,3105,3105,3105,3105,0
20230901,111100,214856245,3105,3105,3105,3105,0
20230901,111000,214856245,3105,3105,3105,3105,0
20230901,110900,214856245,3105,3105,3105,3105,0
20230901,110800,214856245,3105,3115,3125,3105,6790
20230901,110700,193680385,3110,3110,3110,3110,2
20230901,110600,193674165,3105,3105,3105,3105,367
20230901,110500,192534630,3105,3105,3105,3105,0
20230901,110400,192534630,3105,3105,3105,3105,161
20230901,110300,192034725,3105,3105,3105,3105,871
20230901,110200,189330270,3100,3100,3100,3100,87
20230901,110100,189060570,3105,3100,3105,3100,900
20230901,110000,186268070,3105,3105,3105,3105,87
20230901,105900,185997935,3105,3105,3105,3105,0
20230901,105800,185997935,3105,3105,3105,3105,0
20230901,105700,185997935,3105,3110,3110,3105,202
20230901,105600,185370715,3110,3110,3110,3110,193
20230901,105500,184770485,3110,3110,3110,3110,1
20230901,105400,184767375,3110,3110,3110,3110,0
20230901,105300,184767375,3110,3110,3110,3110,82
20230901,105200,184512355,3110,3110,3110,3110,0
20230901,105100,184512355,3110,3110,3110,3110,52
20230901,105000,184350635,3110,3110,3110,3100,152
20230901,104900,183878880,3100,3110,3110,3100,3
20230901,104800,183869570,3105,3110,3110,3105,1003
20230901,104700,180755240,3105,3110,3110,3105,600
20230901,104600,178891740,3110,3110,3110,3105,1201
20230901,104500,175161630,3105,3105,3105,3105,18
20230901,104400,175105740,3110,3110,3110,3110,0
20230901,104300,175105740,3110,3110,3110,3110,0
20230901,104200,175105740,3110,3105,3110,3105,58
20230901,104100,174925640,3105,3105,3105,3105,2673
20230901,104000,166625975,3110,3110,3110,3110,0
20230901,103900,166625975,3110,3110,3110,3110,1376
20230901,103800,162346615,3115,3115,3115,3115,1
20230901,103700,162343500,3115,3115,3115,3115,855
20230901,103600,159680175,3120,3120,3120,3120,286
20230901,103500,158787855,3125,3125,3125,3125,16
20230901,103400,158737855,3125,3125,3125,3125,20
20230901,103300,158675355,3120,3120,3120,3120,56
20230901,103200,158500635,3125,3125,3125,3125,0
20230901,103100,158500635,3125,3125,3125,3125,1
20230901,103000,158497510,3120,3120,3120,3120,1
20230901,102900,158494390,3125,3125,3125,3125,1
20230901,102800,158491265,3120,3120,3120,3120,778
20230901,102700,156063905,3120,3120,3120,3120,0
20230901,102600,156063905,3120,3120,3120,3120,0
20230901,102500,156063905,3120,3120,3120,3120,0
20230901,102400,156063905,3120,3120,3120,3120,20
20230901,102300,156001505,3110,3120,3120,3110,1010
20230901,102200,152860205,3120,3120,3120,3120,0
20230901,102100,152860205,3120,3120,3120,3120,0
20230901,102000,152860205,3120,3115,3120,3110,3
20230901,101900,152850860,3120,3110,3120,3110,48
20230901,101800,152701560,3110,3105,3110,3105,3771
20230901,101700,140990010,3105,3110,3110,3105,97
20230901,101600,140688365,3110,3110,3110,3110,138
20230901,101500,140259185,3110,3110,3110,3110,5
20230901,101400,140243635,3105,3105,3105,3105,269
20230901,101300,139408390,3105,3105,3105,3105,64
20230901,101200,139209670,3110,3110,3110,3110,22
20230901,101100,139141250,3110,3105,3110,3105,18
20230901,101000,139085335,3115,3115,3115,3115,10
20230901,100900,139054185,3100,3115,3115,3100,15588
20230901,100800,90712160,3110,3110,3115,3110,47
20230901,100700,90565890,3120,3120,3120,3120,1
20230901,100600,90562770,3105,3110,3110,3105,957
20230901,100500,87591280,3120,3120,3120,3120,10
20230901,100400,87560080,3120,3110,3120,3105,252
20230901,100300,86777410,3110,3110,3120,3105,214
20230901,100200,86112235,3110,3115,3115,3110,41
20230901,100100,85984720,3120,3120,3120,3120,1
20230901,100000,85981600,3110,3120,3120,3110,301
20230901,095900,85045480,3115,3120,3120,3110,2513
20230901,095800,77229680,3115,3115,3120,3115,2473
20230901,095700,69526270,3120,3120,3120,3120,2
20230901,095600,69520030,3120,3120,3120,3120,672
20230901,095500,67423390,3125,3125,3125,3125,56
20230901,095400,67248390,3130,3130,3130,3130,0
20230901,095300,67248390,3130,3130,3130,3130,51
20230901,095200,67088760,3130,3130,3130,3130,0
20230901,095100,67088760,3130,3130,3130,3130,50
20230901,095000,66932260,3130,3130,3130,3130,1
20230901,094900,66929130,3130,3130,3130,3130,1
20230901,094800,66926000,3130,3130,3130,3130,0
20230901,094700,66926000,3130,3125,3130,3125,18
20230901,094600,66869690,3130,3125,3130,3125,9
20230901,094500,66841530,3110,3125,3130,3110,1019
20230901,094400,63667330,3130,3120,3130,3120,10
20230901,094300,63636120,3125,3125,3130,3120,358
20230901,094200,62517945,3130,3120,3130,3120,1333
20230901,094100,58356765,3130,3130,3130,3130,0
20230901,094000,58356765,3130,3135,3140,3120,65
20230901,093900,58153855,3135,3135,3135,3135,118
20230901,093800,57783925,3135,3135,3135,3135,32
20230901,093700,57683605,3140,3140,3140,3140,5
20230901,093600,57667905,3140,3140,3140,3140,0
20230901,093500,57667905,3140,3140,3140,3140,0
20230901,093400,57667905,3140,3140,3140,3140,1
20230901,093300,57664765,3140,3120,3140,3115,21
20230901,093200,57599315,3120,3120,3120,3120,0
20230901,093100,57599315,3120,3120,3120,3120,0
20230901,093000,57599315,3120,3120,3120,3120,435
20230901,092900,56242115,3120,3120,3120,3120,1257
20230901,092800,52320275,3120,3120,3120,3120,3608
20230901,092700,41063315,3120,3120,3120,3120,50
20230901,092600,40907315,3120,3130,3130,3120,1030
20230901,092500,37691055,3135,3140,3140,3130,3407
20230901,092400,26997110,3130,3130,3130,3130,0
20230901,092300,26997110,3130,3130,3130,3130,3
20230901,092200,26987720,3130,3140,3140,3130,5001
20230901,092100,11284590,3140,3140,3140,3140,10
20230901,092000,11253190,3140,3140,3140,3140,773
20230901,091900,8825970,3140,3140,3140,3140,0
20230901,091800,8825970,3140,3140,3140,3140,0
20230901,091700,8825970,3140,3140,3140,3140,0
20230901,091600,8825970,3140,3140,3140,3140,0
20230901,091500,8825970,3140,3140,3140,3140,31
20230901,091400,8728630,3130,3130,3130,3130,0
20230901,091300,8728630,3130,3130,3130,3130,0
20230901,091200,8728630,3130,3130,3130,3130,1
20230901,091100,8725500,3130,3130,3130,3130,1
20230901,091000,8722370,3140,3135,3140,3135,438
20230901,090900,7349190,3135,3135,3135,3135,20
20230901,090800,7286490,3120,3120,3120,3120,3
20230901,090700,7277130,3135,3135,3135,3135,895
20230901,090600,4471305,3130,3130,3130,3130,17
20230901,090500,4418095,3135,3135,3135,3135,0
20230901,090400,4418095,3135,3135,3135,3135,0
20230901,090300,4418095,3135,3135,3135,3135,0
20230901,090200,4418095,3135,3130,3135,3115,1040
20230901,090100,1177325,3135,3140,3140,3135,36
20230901,090000,1064460,3140,3140,3140,3140,339