stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230904,193000,378183745,3025,3025,3025,3025,3547
20230904,192900,378183745,3025,3025,3025,3025,0
20230904,192800,378183745,3025,3025,3025,3025,0
20230904,192700,378183745,3025,3025,3025,3025,0
20230904,192600,378183745,3025,3025,3025,3025,0
20230904,192500,378183745,3025,3025,3025,3025,0
20230904,192400,378183745,3025,3025,3025,3025,0
20230904,192300,378183745,3025,3025,3025,3025,0
20230904,192200,378183745,3025,3025,3025,3025,0
20230904,192100,378183745,3025,3025,3025,3025,0
20230904,192000,378183745,3025,3025,3025,3025,0
20230904,191900,378183745,3025,3025,3025,3025,0
20230904,191800,378183745,3025,3025,3025,3025,0
20230904,191700,378183745,3025,3025,3025,3025,0
20230904,191600,378183745,3025,3025,3025,3025,0
20230904,191500,378183745,3025,3025,3025,3025,0
20230904,191400,378183745,3025,3025,3025,3025,0
20230904,191300,378183745,3025,3025,3025,3025,0
20230904,191200,378183745,3025,3025,3025,3025,0
20230904,191100,378183745,3025,3025,3025,3025,0
20230904,191000,378183745,3025,3025,3025,3025,0
20230904,190900,378183745,3025,3025,3025,3025,0
20230904,190800,378183745,3025,3025,3025,3025,0
20230904,190700,378183745,3025,3025,3025,3025,0
20230904,190600,378183745,3025,3025,3025,3025,0
20230904,190500,378183745,3025,3025,3025,3025,0
20230904,190400,378183745,3025,3025,3025,3025,0
20230904,190300,378183745,3025,3025,3025,3025,0
20230904,190200,378183745,3025,3025,3025,3025,0
20230904,190100,378183745,3025,3025,3025,3025,0
20230904,190000,378183745,3025,3025,3025,3025,3547
20230904,185900,378183745,3025,3025,3025,3025,0
20230904,185800,378183745,3025,3025,3025,3025,0
20230904,185700,378183745,3025,3025,3025,3025,0
20230904,185600,378183745,3025,3025,3025,3025,0
20230904,185500,378183745,3025,3025,3025,3025,0
20230904,185400,378183745,3025,3025,3025,3025,0
20230904,185300,378183745,3025,3025,3025,3025,0
20230904,185200,378183745,3025,3025,3025,3025,0
20230904,185100,378183745,3025,3025,3025,3025,0
20230904,185000,378183745,3025,3025,3025,3025,0
20230904,184900,378183745,3025,3025,3025,3025,0
20230904,184800,378183745,3025,3025,3025,3025,0
20230904,184700,378183745,3025,3025,3025,3025,0
20230904,184600,378183745,3025,3025,3025,3025,0
20230904,184500,378183745,3025,3025,3025,3025,0
20230904,184400,378183745,3025,3025,3025,3025,0
20230904,184300,378183745,3025,3025,3025,3025,0
20230904,184200,378183745,3025,3025,3025,3025,0
20230904,184100,378183745,3025,3025,3025,3025,0
20230904,184000,378183745,3025,3025,3025,3025,0
20230904,183900,378183745,3025,3025,3025,3025,0
20230904,183800,378183745,3025,3025,3025,3025,0
20230904,183700,378183745,3025,3025,3025,3025,0
20230904,183600,378183745,3025,3025,3025,3025,0
20230904,183500,378183745,3025,3025,3025,3025,0
20230904,183400,378183745,3025,3025,3025,3025,0
20230904,183300,378183745,3025,3025,3025,3025,0
20230904,183200,378183745,3025,3025,3025,3025,0
20230904,183100,378183745,3025,3025,3025,3025,0
20230904,183000,378183745,3025,3025,3025,3025,3547
20230904,182900,378183745,3025,3025,3025,3025,0
20230904,182800,378183745,3025,3025,3025,3025,0
20230904,182700,378183745,3025,3025,3025,3025,0
20230904,182600,378183745,3025,3025,3025,3025,0
20230904,182500,378183745,3025,3025,3025,3025,0
20230904,182400,378183745,3025,3025,3025,3025,0
20230904,182300,378183745,3025,3025,3025,3025,0
20230904,182200,378183745,3025,3025,3025,3025,0
20230904,182100,378183745,3025,3025,3025,3025,0
20230904,182000,378183745,3025,3025,3025,3025,0
20230904,181900,378183745,3025,3025,3025,3025,0
20230904,181800,378183745,3025,3025,3025,3025,0
20230904,181700,378183745,3025,3025,3025,3025,0
20230904,181600,378183745,3025,3025,3025,3025,0
20230904,181500,378183745,3025,3025,3025,3025,0
20230904,181400,378183745,3025,3025,3025,3025,0
20230904,181300,378183745,3025,3025,3025,3025,0
20230904,181200,378183745,3025,3025,3025,3025,0
20230904,181100,378183745,3025,3025,3025,3025,0
20230904,181000,378183745,3025,3025,3025,3025,0
20230904,180900,378183745,3025,3025,3025,3025,0
20230904,180800,378183745,3025,3025,3025,3025,0
20230904,180700,378183745,3025,3025,3025,3025,0
20230904,180600,378183745,3025,3025,3025,3025,0
20230904,180500,378183745,3025,3025,3025,3025,0
20230904,180400,378183745,3025,3025,3025,3025,0
20230904,180300,378183745,3025,3025,3025,3025,0
20230904,180200,378183745,3025,3025,3025,3025,0
20230904,180100,378183745,3025,3025,3025,3025,0
20230904,180000,378183745,3025,3025,3025,3025,3547
20230904,175900,378183745,3025,3025,3025,3025,0
20230904,175800,378183745,3025,3025,3025,3025,0
20230904,175700,378183745,3025,3025,3025,3025,0
20230904,175600,378183745,3025,3025,3025,3025,0
20230904,175500,378183745,3025,3025,3025,3025,0
20230904,175400,378183745,3025,3025,3025,3025,0
20230904,175300,378183745,3025,3025,3025,3025,0
20230904,175200,378183745,3025,3025,3025,3025,0
20230904,175100,378183745,3025,3025,3025,3025,0
20230904,175000,378183745,3025,3025,3025,3025,0
20230904,174900,378183745,3025,3025,3025,3025,0
20230904,174800,378183745,3025,3025,3025,3025,0
20230904,174700,378183745,3025,3025,3025,3025,0
20230904,174600,378183745,3025,3025,3025,3025,0
20230904,174500,378183745,3025,3025,3025,3025,0
20230904,174400,378183745,3025,3025,3025,3025,0
20230904,174300,378183745,3025,3025,3025,3025,0
20230904,174200,378183745,3025,3025,3025,3025,0
20230904,174100,378183745,3025,3025,3025,3025,0
20230904,174000,378183745,3025,3025,3025,3025,0
20230904,173900,378183745,3025,3025,3025,3025,0
20230904,173800,378183745,3025,3025,3025,3025,0
20230904,173700,378183745,3025,3025,3025,3025,0
20230904,173600,378183745,3025,3025,3025,3025,0
20230904,173500,378183745,3025,3025,3025,3025,0
20230904,173400,378183745,3025,3025,3025,3025,0
20230904,173300,378183745,3025,3025,3025,3025,0
20230904,173200,378183745,3025,3025,3025,3025,0
20230904,173100,378183745,3025,3025,3025,3025,0
20230904,173000,378183745,3025,3025,3025,3025,3547
20230904,172900,378183745,3025,3025,3025,3025,0
20230904,172800,378183745,3025,3025,3025,3025,0
20230904,172700,378183745,3025,3025,3025,3025,0
20230904,172600,378183745,3025,3025,3025,3025,0
20230904,172500,378183745,3025,3025,3025,3025,0
20230904,172400,378183745,3025,3025,3025,3025,0
20230904,172300,378183745,3025,3025,3025,3025,0
20230904,172200,378183745,3025,3025,3025,3025,0
20230904,172100,378183745,3025,3025,3025,3025,0
20230904,172000,378183745,3025,3025,3025,3025,0
20230904,171900,378183745,3025,3025,3025,3025,0
20230904,171800,378183745,3025,3025,3025,3025,0
20230904,171700,378183745,3025,3025,3025,3025,0
20230904,171600,378183745,3025,3025,3025,3025,0
20230904,171500,378183745,3025,3025,3025,3025,0
20230904,171400,378183745,3025,3025,3025,3025,0
20230904,171300,378183745,3025,3025,3025,3025,0
20230904,171200,378183745,3025,3025,3025,3025,0
20230904,171100,378183745,3025,3025,3025,3025,0
20230904,171000,378183745,3025,3025,3025,3025,0
20230904,170900,378183745,3025,3025,3025,3025,0
20230904,170800,378183745,3025,3025,3025,3025,0
20230904,170700,378183745,3025,3025,3025,3025,0
20230904,170600,378183745,3025,3025,3025,3025,0
20230904,170500,378183745,3025,3025,3025,3025,0
20230904,170400,378183745,3025,3025,3025,3025,0
20230904,170300,378183745,3025,3025,3025,3025,0
20230904,170200,378183745,3025,3025,3025,3025,0
20230904,170100,378183745,3025,3025,3025,3025,0
20230904,170000,378183745,3025,3025,3025,3025,3547
20230904,165900,378183745,3025,3025,3025,3025,0
20230904,165800,378183745,3025,3025,3025,3025,0
20230904,165700,378183745,3025,3025,3025,3025,0
20230904,165600,378183745,3025,3025,3025,3025,0
20230904,165500,378183745,3025,3025,3025,3025,0
20230904,165400,378183745,3025,3025,3025,3025,0
20230904,165300,378183745,3025,3025,3025,3025,0
20230904,165200,378183745,3025,3025,3025,3025,0
20230904,165100,378183745,3025,3025,3025,3025,0
20230904,165000,378183745,3025,3025,3025,3025,0
20230904,164900,378183745,3025,3025,3025,3025,0
20230904,164800,378183745,3025,3025,3025,3025,0
20230904,164700,378183745,3025,3025,3025,3025,0
20230904,164600,378183745,3025,3025,3025,3025,0
20230904,164500,378183745,3025,3025,3025,3025,0
20230904,164400,378183745,3025,3025,3025,3025,0
20230904,164300,378183745,3025,3025,3025,3025,0
20230904,164200,378183745,3025,3025,3025,3025,0
20230904,164100,378183745,3025,3025,3025,3025,0
20230904,164000,378183745,3025,3025,3025,3025,0
20230904,163900,378183745,3025,3025,3025,3025,0
20230904,163800,378183745,3025,3025,3025,3025,0
20230904,163700,378183745,3025,3025,3025,3025,0
20230904,163600,378183745,3025,3025,3025,3025,0
20230904,163500,378183745,3025,3025,3025,3025,0
20230904,163400,378183745,3025,3025,3025,3025,0
20230904,163300,378183745,3025,3025,3025,3025,0
20230904,163200,378183745,3025,3025,3025,3025,0
20230904,163100,378183745,3025,3025,3025,3025,0
20230904,163000,378183745,3025,3025,3025,3025,3547
20230904,162900,378183745,3025,3025,3025,3025,0
20230904,162800,378183745,3025,3025,3025,3025,0
20230904,162700,378183745,3025,3025,3025,3025,0
20230904,162600,378183745,3025,3025,3025,3025,0
20230904,162500,378183745,3025,3025,3025,3025,0
20230904,162400,378183745,3025,3025,3025,3025,0
20230904,162300,378183745,3025,3025,3025,3025,0
20230904,162200,378183745,3025,3025,3025,3025,0
20230904,162100,378183745,3025,3025,3025,3025,0
20230904,162000,378183745,3025,3025,3025,3025,0
20230904,161900,378183745,3025,3025,3025,3025,0
20230904,161800,378183745,3025,3025,3025,3025,0
20230904,161700,378183745,3025,3025,3025,3025,0
20230904,161600,378183745,3025,3025,3025,3025,0
20230904,161500,378183745,3025,3025,3025,3025,0
20230904,161400,378183745,3025,3025,3025,3025,0
20230904,161300,378183745,3025,3025,3025,3025,0
20230904,161200,378183745,3025,3025,3025,3025,0
20230904,161100,378183745,3025,3025,3025,3025,0
20230904,161000,378183745,3025,3025,3025,3025,0
20230904,160900,378183745,3025,3025,3025,3025,0
20230904,160800,378183745,3025,3025,3025,3025,0
20230904,160700,378183745,3025,3025,3025,3025,0
20230904,160600,378183745,3025,3025,3025,3025,0
20230904,160500,378183745,3025,3025,3025,3025,0
20230904,160400,378183745,3025,3025,3025,3025,0
20230904,160300,378183745,3025,3025,3025,3025,0
20230904,160200,378183745,3025,3025,3025,3025,0
20230904,160100,378183745,3025,3025,3025,3025,0
20230904,160000,378183745,3025,3025,3025,3025,3547
20230904,155900,378183745,3025,3025,3025,3025,0
20230904,155800,378183745,3025,3025,3025,3025,0
20230904,155700,378183745,3025,3025,3025,3025,0
20230904,155600,378183745,3025,3025,3025,3025,0
20230904,155500,378183745,3025,3025,3025,3025,0
20230904,155400,378183745,3025,3025,3025,3025,0
20230904,155300,378183745,3025,3025,3025,3025,0
20230904,155200,378183745,3025,3025,3025,3025,0
20230904,155100,378183745,3025,3025,3025,3025,0
20230904,155000,378183745,3025,3025,3025,3025,0
20230904,154900,378183745,3025,3025,3025,3025,0
20230904,154800,378183745,3025,3025,3025,3025,0
20230904,154700,378183745,3025,3025,3025,3025,0
20230904,154600,378183745,3025,3025,3025,3025,0
20230904,154500,378183745,3025,3025,3025,3025,0
20230904,154400,378183745,3025,3025,3025,3025,0
20230904,154300,378183745,3025,3025,3025,3025,0
20230904,154200,378183745,3025,3025,3025,3025,0
20230904,154100,378183745,3025,3025,3025,3025,0
20230904,154000,378183745,3025,3025,3025,3025,0
20230904,153900,378183745,3025,3025,3025,3025,0
20230904,153800,378183745,3025,3025,3025,3025,0
20230904,153700,378183745,3025,3025,3025,3025,0
20230904,153600,378183745,3025,3025,3025,3025,0
20230904,153500,378183745,3025,3025,3025,3025,0
20230904,153400,378183745,3025,3025,3025,3025,0
20230904,153300,378183745,3025,3025,3025,3025,0
20230904,153200,378183745,3025,3025,3025,3025,0
20230904,153100,378183745,3025,3025,3025,3025,0
20230904,153000,378183745,3025,3025,3025,3025,7094
20230904,152900,367454070,3035,3035,3035,3035,0
20230904,152800,367454070,3035,3035,3035,3035,0
20230904,152700,367454070,3035,3035,3035,3035,0
20230904,152600,367454070,3035,3035,3035,3035,0
20230904,152500,367454070,3035,3035,3035,3035,0
20230904,152400,367454070,3035,3035,3035,3035,0
20230904,152300,367454070,3035,3035,3035,3035,0
20230904,152200,367454070,3035,3035,3035,3035,0
20230904,152100,367454070,3035,3035,3035,3035,0
20230904,152000,367454070,3035,3035,3035,3035,0
20230904,151900,367454070,3035,3035,3035,3035,0
20230904,151800,367454070,3035,3035,3035,3035,0
20230904,151700,367454070,3035,3035,3035,3035,2
20230904,151600,367448000,3035,3035,3035,3035,464
20230904,151500,366039760,3035,3035,3035,3030,786
20230904,151400,363654850,3035,3030,3035,3030,601
20230904,151300,361833315,3035,3035,3035,3035,0
20230904,151200,361833315,3035,3035,3035,3035,14
20230904,151100,361790825,3035,3035,3035,3035,20
20230904,151000,361730125,3035,3035,3035,3035,5
20230904,150900,361714950,3035,3035,3035,3035,0
20230904,150800,361714950,3035,3035,3035,3035,160
20230904,150700,361229350,3035,3035,3035,3035,11
20230904,150600,361195965,3035,3035,3035,3030,86
20230904,150500,360935210,3035,3035,3035,3035,670
20230904,150400,358901760,3035,3035,3035,3035,0
20230904,150300,358901760,3035,3035,3035,3035,0
20230904,150200,358901760,3035,3035,3035,3035,0
20230904,150100,358901760,3035,3035,3035,3035,0
20230904,150000,358901760,3035,3035,3035,3035,0
20230904,145900,358901760,3035,3035,3035,3035,20
20230904,145800,358841060,3035,3035,3035,3035,0
20230904,145700,358841060,3035,3035,3035,3035,0
20230904,145600,358841060,3035,3035,3035,3035,350
20230904,145500,357778810,3035,3035,3035,3035,100
20230904,145400,357475310,3035,3035,3035,3035,0
20230904,145300,357475310,3035,3035,3035,3035,0
20230904,145200,357475310,3035,3030,3035,3030,201
20230904,145100,356866275,3035,3035,3035,3035,0
20230904,145000,356866275,3035,3030,3035,3030,2701
20230904,144900,348682240,3035,3035,3035,3035,0
20230904,144800,348682240,3035,3035,3035,3035,46
20230904,144700,348542630,3035,3035,3035,3035,31
20230904,144600,348448545,3035,3035,3035,3035,0
20230904,144500,348448545,3035,3030,3035,3030,4
20230904,144400,348436420,3035,3035,3035,3035,1
20230904,144300,348433385,3030,3030,3030,3030,1
20230904,144200,348430355,3030,3035,3035,3030,905
20230904,144100,345688200,3030,3030,3030,3030,0
20230904,144000,345688200,3030,3030,3030,3030,0
20230904,143900,345688200,3030,3035,3035,3030,33
20230904,143800,345588145,3035,3035,3035,3035,0
20230904,143700,345588145,3035,3035,3035,3035,9
20230904,143600,345560830,3035,3030,3035,3030,558
20230904,143500,343870085,3030,3030,3030,3030,40
20230904,143400,343748885,3030,3030,3030,3030,0
20230904,143300,343748885,3030,3030,3030,3030,2
20230904,143200,343742825,3030,3030,3030,3030,25
20230904,143100,343667075,3030,3030,3030,3030,7
20230904,143000,343645865,3030,3030,3030,3030,0
20230904,142900,343645865,3030,3030,3030,3030,369
20230904,142800,342527795,3035,3035,3035,3035,0
20230904,142700,342527795,3035,3035,3035,3035,0
20230904,142600,342527795,3035,3035,3035,3035,100
20230904,142500,342224295,3035,3035,3035,3035,0
20230904,142400,342224295,3035,3035,3035,3035,281
20230904,142300,341371460,3035,3035,3035,3035,0
20230904,142200,341371460,3035,3035,3035,3035,53
20230904,142100,341210605,3035,3035,3035,3035,20
20230904,142000,341149905,3035,3035,3035,3035,0
20230904,141900,341149905,3035,3035,3035,3035,22
20230904,141800,341083135,3035,3035,3035,3035,0
20230904,141700,341083135,3035,3035,3035,3035,0
20230904,141600,341083135,3035,3035,3035,3035,5
20230904,141500,341067960,3035,3030,3035,3030,557
20230904,141400,339379445,3030,3030,3030,3025,47
20230904,141300,339237200,3030,3030,3030,3030,143
20230904,141200,338803910,3030,3030,3030,3030,3
20230904,141100,338794820,3030,3030,3030,3030,0
20230904,141000,338794820,3030,3030,3030,3030,0
20230904,140900,338794820,3030,3030,3030,3030,0
20230904,140800,338794820,3030,3030,3030,3030,0
20230904,140700,338794820,3030,3030,3030,3030,0
20230904,140600,338794820,3030,3025,3030,3025,79
20230904,140500,338555840,3030,3030,3030,3030,0
20230904,140400,338555840,3030,3030,3030,3030,0
20230904,140300,338555840,3030,3030,3030,3030,1
20230904,140200,338552810,3030,3030,3030,3030,2
20230904,140100,338546750,3035,3035,3035,3035,0
20230904,140000,338546750,3035,3035,3035,3035,2
20230904,135900,338540680,3030,3030,3030,3030,0
20230904,135800,338540680,3030,3030,3030,3030,0
20230904,135700,338540680,3030,3030,3030,3030,0
20230904,135600,338540680,3030,3030,3030,3030,101
20230904,135500,338234650,3030,3030,3030,3030,26
20230904,135400,338155870,3030,3030,3030,3030,1
20230904,135300,338152840,3030,3030,3030,3030,23
20230904,135200,338083150,3035,3035,3035,3035,0
20230904,135100,338083150,3035,3035,3035,3035,0
20230904,135000,338083150,3035,3035,3035,3035,0
20230904,134900,338083150,3035,3035,3035,3035,1
20230904,134800,338080115,3030,3035,3035,3030,1902
20230904,134700,332317050,3035,3035,3035,3035,0
20230904,134600,332317050,3035,3035,3035,3035,0
20230904,134500,332317050,3035,3035,3035,3035,0
20230904,134400,332317050,3035,3035,3035,3035,0
20230904,134300,332317050,3035,3035,3035,3035,0
20230904,134200,332317050,3035,3035,3035,3035,0
20230904,134100,332317050,3035,3035,3035,3035,0
20230904,134000,332317050,3035,3030,3035,3030,700
20230904,133900,330193050,3030,3030,3030,3030,0
20230904,133800,330193050,3030,3030,3030,3030,0
20230904,133700,330193050,3030,3030,3030,3030,1
20230904,133600,330190020,3035,3035,3035,3035,0
20230904,133500,330190020,3035,3035,3035,3035,0
20230904,133400,330190020,3035,3035,3035,3035,0
20230904,133300,330190020,3035,3035,3035,3035,0
20230904,133200,330190020,3035,3035,3035,3035,0
20230904,133100,330190020,3035,3035,3035,3035,128
20230904,133000,329801540,3035,3035,3035,3035,0
20230904,132900,329801540,3035,3035,3035,3035,0
20230904,132800,329801540,3035,3035,3035,3035,1
20230904,132700,329798505,3030,3030,3030,3030,2000
20230904,132600,323738505,3030,3030,3030,3030,0
20230904,132500,323738505,3030,3030,3030,3030,701
20230904,132400,321614475,3035,3035,3035,3035,0
20230904,132300,321614475,3035,3035,3035,3035,0
20230904,132200,321614475,3035,3035,3035,3035,0
20230904,132100,321614475,3035,3035,3035,3035,0
20230904,132000,321614475,3035,3035,3035,3035,0
20230904,131900,321614475,3035,3035,3035,3035,0
20230904,131800,321614475,3035,3035,3035,3035,0
20230904,131700,321614475,3035,3025,3035,3025,502
20230904,131600,320095910,3035,3030,3035,3030,1200
20230904,131500,316455880,3030,3030,3030,3030,0
20230904,131400,316455880,3030,3030,3030,3030,0
20230904,131300,316455880,3030,3030,3030,3030,0
20230904,131200,316455880,3030,3030,3030,3030,0
20230904,131100,316455880,3030,3030,3030,3030,10
20230904,131000,316425580,3030,3030,3030,3030,0
20230904,130900,316425580,3030,3030,3030,3030,1
20230904,130800,316422550,3020,3020,3020,3020,0
20230904,130700,316422550,3020,3020,3020,3020,1
20230904,130600,316419530,3035,3035,3035,3035,0
20230904,130500,316419530,3035,3035,3035,3035,0
20230904,130400,316419530,3035,3025,3035,3020,13
20230904,130300,316380150,3035,3035,3035,3035,0
20230904,130200,316380150,3035,3035,3035,3035,1
20230904,130100,316377115,3030,3030,3030,3030,10
20230904,130000,316346815,3035,3030,3035,3030,11
20230904,125900,316313480,3035,3030,3035,3030,250
20230904,125800,315554850,3030,3030,3030,3030,0
20230904,125700,315554850,3030,3030,3030,3030,1
20230904,125600,315551820,3035,3035,3035,3035,0
20230904,125500,315551820,3035,3035,3035,3035,657
20230904,125400,313557825,3035,3035,3035,3035,0
20230904,125300,313557825,3035,3035,3035,3035,0
20230904,125200,313557825,3035,3035,3035,3035,0
20230904,125100,313557825,3035,3035,3035,3035,0
20230904,125000,313557825,3035,3035,3035,3035,5
20230904,124900,313542650,3030,3030,3030,3030,2274
20230904,124800,306652430,3030,3030,3030,3030,0
20230904,124700,306652430,3030,3030,3030,3030,0
20230904,124600,306652430,3030,3030,3030,3030,24
20230904,124500,306579710,3030,3030,3030,3030,0
20230904,124400,306579710,3030,3030,3030,3030,5
20230904,124300,306564560,3030,3030,3030,3030,0
20230904,124200,306564560,3030,3025,3030,3015,393
20230904,124100,305377925,3030,3030,3030,3030,1
20230904,124000,305374895,3025,3025,3025,3025,1615
20230904,123900,300489520,3025,3025,3025,3025,4
20230904,123800,300477420,3025,3020,3025,3015,36
20230904,123700,300368765,3025,3025,3025,3025,201
20230904,123600,299760740,3025,3025,3025,3025,3
20230904,123500,299751665,3025,3025,3025,3025,5
20230904,123400,299736540,3025,3025,3025,3025,9
20230904,123300,299709315,3025,3025,3025,3025,1
20230904,123200,299706290,3025,3025,3025,3025,5
20230904,123100,299691165,3025,3025,3025,3025,0
20230904,123000,299691165,3025,3025,3025,3025,0
20230904,122900,299691165,3025,3015,3025,3015,3495
20230904,122800,289141230,3015,3015,3015,3015,85
20230904,122700,288884955,3010,3010,3010,3010,500
20230904,122600,287379955,3015,3015,3015,3015,0
20230904,122500,287379955,3015,3015,3015,3015,303
20230904,122400,286466410,3015,3015,3015,3015,11
20230904,122300,286433245,3015,3015,3015,3015,0
20230904,122200,286433245,3015,3015,3015,3015,43
20230904,122100,286303600,3015,3015,3015,3015,3
20230904,122000,286294555,3015,3015,3015,3015,2
20230904,121900,286288525,3015,3015,3015,3015,0
20230904,121800,286288525,3015,3015,3015,3010,210
20230904,121700,285655395,3015,3015,3015,3015,10
20230904,121600,285625245,3015,3015,3015,3015,1
20230904,121500,285622230,3015,3015,3015,3015,0
20230904,121400,285622230,3015,3015,3015,3010,42
20230904,121300,285495800,3005,3010,3010,3005,2
20230904,121200,285489785,3015,3010,3015,3010,11
20230904,121100,285456625,3010,3010,3010,3010,275
20230904,121000,284628875,3015,3015,3015,3015,1
20230904,120900,284625860,3015,3015,3015,3015,0
20230904,120800,284625860,3015,3015,3015,3015,21
20230904,120700,284562545,3010,3010,3015,3010,412
20230904,120600,283322250,3010,3010,3010,3010,12
20230904,120500,283286130,3010,3010,3010,3010,5
20230904,120400,283271080,3010,3005,3010,3005,107
20230904,120300,282949015,3010,3010,3010,3010,501
20230904,120200,281441005,3010,3015,3015,3010,137
20230904,120100,281028130,3015,3015,3015,3010,134
20230904,120000,280624425,3015,3015,3015,3015,2
20230904,115900,280618395,3010,3010,3010,3010,1911
20230904,115800,274866285,3015,3015,3015,3015,1
20230904,115700,274863270,3015,3015,3015,3015,0
20230904,115600,274863270,3015,3015,3015,3015,11
20230904,115500,274830105,3015,3015,3015,3015,0
20230904,115400,274830105,3015,3020,3025,3015,54
20230904,115300,274667280,3025,3025,3025,3025,0
20230904,115200,274667280,3025,3025,3025,3025,1
20230904,115100,274664255,3015,3015,3015,3015,183
20230904,115000,274112510,3025,3015,3025,3015,840
20230904,114900,271579860,3015,3015,3015,3015,1
20230904,114800,271576845,3010,3010,3010,3010,111
20230904,114700,271242735,3010,3010,3010,3010,0
20230904,114600,271242735,3010,3010,3010,3010,164
20230904,114500,270749095,3010,3010,3010,3010,62
20230904,114400,270562475,3010,3010,3010,3010,310
20230904,114300,269629375,3010,3015,3015,3010,1872
20230904,114200,263988295,3020,3020,3020,3020,20
20230904,114100,263927895,3020,3020,3020,3020,0
20230904,114000,263927895,3020,3020,3020,3020,200
20230904,113900,263323895,3020,3020,3020,3020,10
20230904,113800,263293695,3020,3020,3020,3020,153
20230904,113700,262831635,3020,3020,3020,3020,0
20230904,113600,262831635,3020,3020,3020,3020,10
20230904,113500,262801435,3020,3020,3020,3020,1
20230904,113400,262798415,3020,3020,3020,3020,17
20230904,113300,262747075,3020,3020,3020,3020,12
20230904,113200,262710835,3020,3020,3020,3020,86
20230904,113100,262451115,3020,3020,3020,3020,6
20230904,113000,262432995,3020,3020,3020,3020,3
20230904,112900,262423935,3020,3020,3020,3020,4
20230904,112800,262411855,3020,3020,3020,3020,10
20230904,112700,262381655,3020,3020,3020,3020,3
20230904,112600,262372595,3020,3020,3020,3015,111
20230904,112500,262037875,3020,3020,3020,3020,0
20230904,112400,262037875,3020,3020,3020,3020,1
20230904,112300,262034855,3020,3020,3020,3020,0
20230904,112200,262034855,3020,3020,3020,3020,202
20230904,112100,261424815,3020,3020,3020,3020,200
20230904,112000,260820815,3020,3020,3020,3020,1815
20230904,111900,255339515,3020,3020,3020,3020,3
20230904,111800,255330455,3020,3020,3020,3020,14
20230904,111700,255288175,3020,3020,3020,3020,0
20230904,111600,255288175,3020,3020,3020,3020,0
20230904,111500,255288175,3020,3015,3020,3015,400
20230904,111400,254081650,3015,3015,3015,3015,0
20230904,111300,254081650,3015,3015,3015,3015,301
20230904,111200,253174135,3015,3015,3015,3015,0
20230904,111100,253174135,3015,3015,3015,3015,12
20230904,111000,253137955,3015,3020,3020,3015,293
20230904,110900,252254555,3020,3020,3020,3020,11
20230904,110800,252221335,3020,3020,3020,3020,0
20230904,110700,252221335,3020,3020,3020,3020,10
20230904,110600,252191135,3015,3015,3015,3015,42
20230904,110500,252064505,3015,3015,3015,3015,389
20230904,110400,250891670,3015,3015,3015,3015,201
20230904,110300,250285655,3015,3015,3015,3015,249
20230904,110200,249534920,3015,3015,3015,3015,100
20230904,110100,249233420,3010,3010,3010,3010,0
20230904,110000,249233420,3010,3015,3015,3010,501
20230904,105900,247725405,3020,3015,3020,3015,27
20230904,105800,247643950,3020,3020,3020,3020,0
20230904,105700,247643950,3020,3020,3020,3020,0
20230904,105600,247643950,3020,3020,3020,3015,3715
20230904,105500,236443190,3020,3015,3020,3015,1603
20230904,105400,231610125,3010,3015,3015,3010,313
20230904,105300,230667970,3015,3015,3015,3015,33
20230904,105200,230568475,3015,3010,3015,3010,69
20230904,105100,230360780,3010,3015,3015,3010,2
20230904,105000,230354755,3005,3015,3015,3005,83
20230904,104900,230105270,3005,3015,3015,3005,112
20230904,104800,229768610,3005,3005,3005,3005,505
20230904,104700,228251085,3015,3020,3020,3000,1778
20230904,104600,222915240,3020,3010,3020,3005,753
20230904,104500,220652130,3020,3020,3020,3020,0
20230904,104400,220652130,3020,3020,3020,3020,45
20230904,104300,220516230,3020,3020,3020,3020,200
20230904,104200,219912230,3010,3010,3020,3010,687
20230904,104100,217842605,3010,3010,3010,3010,27
20230904,104000,217761335,3010,3010,3010,3010,346
20230904,103900,216719875,3010,3010,3010,3005,441
20230904,103800,215393620,3000,2995,3000,2995,1888
20230904,103700,209733560,3000,3020,3020,3000,3261
20230904,103600,199940360,3020,3020,3020,3020,0
20230904,103500,199940360,3020,3020,3020,3020,1
20230904,103400,199937340,3020,3020,3020,3020,203
20230904,103300,199324280,3020,3020,3020,3020,15
20230904,103200,199278980,3020,3020,3020,3020,125
20230904,103100,198901480,3020,3020,3020,3020,206
20230904,103000,198279360,3020,3020,3025,3020,577
20230904,102900,196536565,3025,3025,3025,3025,116
20230904,102800,196185665,3025,3035,3040,3000,20120
20230904,102700,135602720,3035,3035,3035,3035,162
20230904,102600,135111050,3030,3040,3040,3030,625
20230904,102500,133216410,3045,3045,3045,3045,10
20230904,102400,133185960,3045,3045,3045,3045,10
20230904,102300,133155510,3045,3045,3045,3045,4
20230904,102200,133143330,3045,3045,3045,3045,1
20230904,102100,133140285,3045,3045,3045,3045,3
20230904,102000,133131150,3045,3035,3045,3035,11
20230904,101900,133097665,3040,3045,3045,3040,43
20230904,101800,132966740,3030,3030,3030,3030,425
20230904,101700,131678990,3030,3030,3030,3030,1300
20230904,101600,127739990,3030,3025,3030,3020,3116
20230904,101500,118324355,3025,3025,3025,3020,629
20230904,101400,116424050,3030,3030,3030,3030,20
20230904,101300,116363450,3030,3030,3030,3030,10
20230904,101200,116333150,3030,3030,3030,3030,0
20230904,101100,116333150,3030,3025,3030,3025,2569
20230904,101000,108561900,3030,3040,3040,3025,12712
20230904,100900,70051530,3035,3035,3045,3035,10
20230904,100800,70021170,3035,3035,3045,3035,1127
20230904,100700,66600695,3040,3040,3040,3040,5
20230904,100600,66585495,3040,3045,3045,3040,2
20230904,100500,66579410,3045,3030,3045,3030,179
20230904,100400,66036930,3035,3040,3040,3035,1894
20230904,100300,60286115,3045,3040,3045,3040,101
20230904,100200,59979070,3045,3055,3055,3045,156
20230904,100100,59504025,3045,3050,3050,3045,1750
20230904,100000,54172455,3055,3065,3065,3050,657
20230904,095900,52167920,3065,3065,3065,3065,9
20230904,095800,52140335,3075,3050,3075,3050,20
20230904,095700,52079310,3050,3050,3050,3050,716
20230904,095600,49895510,3050,3050,3050,3050,895
20230904,095500,47165760,3055,3055,3055,3055,0
20230904,095400,47165760,3055,3055,3055,3055,364
20230904,095300,46053740,3055,3055,3055,3055,140
20230904,095200,45626040,3055,3055,3055,3055,0
20230904,095100,45626040,3055,3070,3070,3055,69
20230904,095000,45414795,3075,3075,3075,3070,4
20230904,094900,45402500,3080,3070,3080,3055,869
20230904,094800,42734680,3055,3065,3065,3055,287
20230904,094700,41857445,3070,3070,3070,3070,1
20230904,094600,41854375,3070,3070,3070,3070,0
20230904,094500,41854375,3070,3070,3070,3060,154
20230904,094400,41382835,3070,3070,3070,3070,5
20230904,094300,41367485,3070,3070,3070,3070,0
20230904,094200,41367485,3070,3070,3070,3070,25
20230904,094100,41290735,3070,3070,3070,3070,1
20230904,094000,41287665,3070,3070,3070,3070,2
20230904,093900,41281525,3070,3070,3070,3070,0
20230904,093800,41281525,3070,3070,3070,3070,1
20230904,093700,41278455,3070,3070,3070,3070,0
20230904,093600,41278455,3070,3070,3070,3055,1280
20230904,093500,37363055,3080,3080,3080,3080,200
20230904,093400,36747055,3080,3065,3080,3065,106
20230904,093300,36421175,3065,3065,3065,3065,105
20230904,093200,36099350,3065,3070,3070,3065,20
20230904,093100,36038045,3060,3060,3060,3060,1303
20230904,093000,32050865,3060,3060,3060,3060,1065
20230904,092900,28791965,3060,3060,3060,3060,108
20230904,092800,28461485,3055,3065,3065,3055,1054
20230904,092700,25238875,3060,3060,3060,3060,0
20230904,092600,25238875,3060,3060,3060,3060,18
20230904,092500,25183795,3060,3060,3060,3060,10
20230904,092400,25153195,3080,3080,3080,3080,0
20230904,092300,25153195,3080,3080,3080,3080,0
20230904,092200,25153195,3080,3080,3080,3080,0
20230904,092100,25153195,3080,3080,3080,3080,1
20230904,092000,25150115,3055,3060,3060,3055,1480
20230904,091900,20628700,3055,3055,3055,3055,0
20230904,091800,20628700,3055,3080,3080,3055,31
20230904,091700,20533940,3060,3060,3060,3060,111
20230904,091600,20194280,3060,3060,3060,3060,225
20230904,091500,19505780,3080,3060,3080,3060,36
20230904,091400,19395600,3085,3085,3085,3085,1
20230904,091300,19392515,3085,3085,3085,3085,1
20230904,091200,19389430,3085,3085,3085,3085,0
20230904,091100,19389430,3085,3060,3085,3060,2531
20230904,091000,11644545,3060,3065,3065,3060,470
20230904,090900,10205445,3065,3080,3080,3065,130
20230904,090800,9806620,3085,3085,3085,3085,2
20230904,090700,9800450,3085,3085,3085,3085,0
20230904,090600,9800450,3085,3085,3085,3085,134
20230904,090500,9387060,3085,3065,3085,3065,123
20230904,090400,9009845,3065,3070,3070,3065,367
20230904,090300,7884940,3085,3080,3085,3080,501
20230904,090200,6341855,3080,3065,3080,3065,200
20230904,090100,5728840,3090,3080,3090,3070,377
20230904,090000,4571145,3090,3095,3095,3090,1477