stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230901,200800,8866859030,8260,8260,8260,8260,18014
20230901,200700,8866859030,8260,8260,8260,8260,0
20230901,200600,8866859030,8260,8260,8260,8260,0
20230901,200500,8866859030,8260,8260,8260,8260,0
20230901,200400,8866859030,8260,8260,8260,8260,0
20230901,200300,8866859030,8260,8260,8260,8260,0
20230901,200200,8866859030,8260,8260,8260,8260,0
20230901,200100,8866859030,8260,8260,8260,8260,0
20230901,200000,8866859030,8260,8260,8260,8260,0
20230901,195900,8866859030,8260,8260,8260,8260,0
20230901,195800,8866859030,8260,8260,8260,8260,0
20230901,195700,8866859030,8260,8260,8260,8260,0
20230901,195600,8866859030,8260,8260,8260,8260,0
20230901,195500,8866859030,8260,8260,8260,8260,0
20230901,195400,8866859030,8260,8260,8260,8260,0
20230901,195300,8866859030,8260,8260,8260,8260,0
20230901,195200,8866859030,8260,8260,8260,8260,0
20230901,195100,8866859030,8260,8260,8260,8260,0
20230901,195000,8866859030,8260,8260,8260,8260,0
20230901,194900,8866859030,8260,8260,8260,8260,0
20230901,194800,8866859030,8260,8260,8260,8260,0
20230901,194700,8866859030,8260,8260,8260,8260,0
20230901,194600,8866859030,8260,8260,8260,8260,0
20230901,194500,8866859030,8260,8260,8260,8260,0
20230901,194400,8866859030,8260,8260,8260,8260,0
20230901,194300,8866859030,8260,8260,8260,8260,0
20230901,194200,8866859030,8260,8260,8260,8260,0
20230901,194100,8866859030,8260,8260,8260,8260,0
20230901,194000,8866859030,8260,8260,8260,8260,0
20230901,193900,8866859030,8260,8260,8260,8260,0
20230901,193800,8866859030,8260,8260,8260,8260,18014
20230901,193700,8866859030,8260,8260,8260,8260,0
20230901,193600,8866859030,8260,8260,8260,8260,0
20230901,193500,8866859030,8260,8260,8260,8260,0
20230901,193400,8866859030,8260,8260,8260,8260,0
20230901,193300,8866859030,8260,8260,8260,8260,0
20230901,193200,8866859030,8260,8260,8260,8260,0
20230901,193100,8866859030,8260,8260,8260,8260,0
20230901,193000,8866859030,8260,8260,8260,8260,0
20230901,192900,8866859030,8260,8260,8260,8260,0
20230901,192800,8866859030,8260,8260,8260,8260,0
20230901,192700,8866859030,8260,8260,8260,8260,0
20230901,192600,8866859030,8260,8260,8260,8260,0
20230901,192500,8866859030,8260,8260,8260,8260,0
20230901,192400,8866859030,8260,8260,8260,8260,0
20230901,192300,8866859030,8260,8260,8260,8260,0
20230901,192200,8866859030,8260,8260,8260,8260,0
20230901,192100,8866859030,8260,8260,8260,8260,0
20230901,192000,8866859030,8260,8260,8260,8260,0
20230901,191900,8866859030,8260,8260,8260,8260,0
20230901,191800,8866859030,8260,8260,8260,8260,0
20230901,191700,8866859030,8260,8260,8260,8260,0
20230901,191600,8866859030,8260,8260,8260,8260,0
20230901,191500,8866859030,8260,8260,8260,8260,0
20230901,191400,8866859030,8260,8260,8260,8260,0
20230901,191300,8866859030,8260,8260,8260,8260,0
20230901,191200,8866859030,8260,8260,8260,8260,0
20230901,191100,8866859030,8260,8260,8260,8260,0
20230901,191000,8866859030,8260,8260,8260,8260,0
20230901,190900,8866859030,8260,8260,8260,8260,0
20230901,190800,8866859030,8260,8260,8260,8260,18014
20230901,190700,8866859030,8260,8260,8260,8260,0
20230901,190600,8866859030,8260,8260,8260,8260,0
20230901,190500,8866859030,8260,8260,8260,8260,0
20230901,190400,8866859030,8260,8260,8260,8260,0
20230901,190300,8866859030,8260,8260,8260,8260,0
20230901,190200,8866859030,8260,8260,8260,8260,0
20230901,190100,8866859030,8260,8260,8260,8260,0
20230901,190000,8866859030,8260,8260,8260,8260,0
20230901,185900,8866859030,8260,8260,8260,8260,0
20230901,185800,8866859030,8260,8260,8260,8260,0
20230901,185700,8866859030,8260,8260,8260,8260,0
20230901,185600,8866859030,8260,8260,8260,8260,0
20230901,185500,8866859030,8260,8260,8260,8260,0
20230901,185400,8866859030,8260,8260,8260,8260,0
20230901,185300,8866859030,8260,8260,8260,8260,0
20230901,185200,8866859030,8260,8260,8260,8260,0
20230901,185100,8866859030,8260,8260,8260,8260,0
20230901,185000,8866859030,8260,8260,8260,8260,0
20230901,184900,8866859030,8260,8260,8260,8260,0
20230901,184800,8866859030,8260,8260,8260,8260,0
20230901,184700,8866859030,8260,8260,8260,8260,0
20230901,184600,8866859030,8260,8260,8260,8260,0
20230901,184500,8866859030,8260,8260,8260,8260,0
20230901,184400,8866859030,8260,8260,8260,8260,0
20230901,184300,8866859030,8260,8260,8260,8260,0
20230901,184200,8866859030,8260,8260,8260,8260,0
20230901,184100,8866859030,8260,8260,8260,8260,0
20230901,184000,8866859030,8260,8260,8260,8260,0
20230901,183900,8866859030,8260,8260,8260,8260,0
20230901,183800,8866859030,8260,8260,8260,8260,18014
20230901,183700,8866859030,8260,8260,8260,8260,0
20230901,183600,8866859030,8260,8260,8260,8260,0
20230901,183500,8866859030,8260,8260,8260,8260,0
20230901,183400,8866859030,8260,8260,8260,8260,0
20230901,183300,8866859030,8260,8260,8260,8260,0
20230901,183200,8866859030,8260,8260,8260,8260,0
20230901,183100,8866859030,8260,8260,8260,8260,0
20230901,183000,8866859030,8260,8260,8260,8260,0
20230901,182900,8866859030,8260,8260,8260,8260,0
20230901,182800,8866859030,8260,8260,8260,8260,0
20230901,182700,8866859030,8260,8260,8260,8260,0
20230901,182600,8866859030,8260,8260,8260,8260,0
20230901,182500,8866859030,8260,8260,8260,8260,0
20230901,182400,8866859030,8260,8260,8260,8260,0
20230901,182300,8866859030,8260,8260,8260,8260,0
20230901,182200,8866859030,8260,8260,8260,8260,0
20230901,182100,8866859030,8260,8260,8260,8260,0
20230901,182000,8866859030,8260,8260,8260,8260,0
20230901,181900,8866859030,8260,8260,8260,8260,0
20230901,181800,8866859030,8260,8260,8260,8260,0
20230901,181700,8866859030,8260,8260,8260,8260,0
20230901,181600,8866859030,8260,8260,8260,8260,0
20230901,181500,8866859030,8260,8260,8260,8260,0
20230901,181400,8866859030,8260,8260,8260,8260,0
20230901,181300,8866859030,8260,8260,8260,8260,0
20230901,181200,8866859030,8260,8260,8260,8260,0
20230901,181100,8866859030,8260,8260,8260,8260,0
20230901,181000,8866859030,8260,8260,8260,8260,0
20230901,180900,8866859030,8260,8260,8260,8260,0
20230901,180800,8866859030,8260,8260,8260,8260,18014
20230901,180700,8866859030,8260,8260,8260,8260,0
20230901,180600,8866859030,8260,8260,8260,8260,0
20230901,180500,8866859030,8260,8260,8260,8260,0
20230901,180400,8866859030,8260,8260,8260,8260,0
20230901,180300,8866859030,8260,8260,8260,8260,0
20230901,180200,8866859030,8260,8260,8260,8260,0
20230901,180100,8866859030,8260,8260,8260,8260,0
20230901,180000,8866859030,8260,8260,8260,8260,0
20230901,175900,8866859030,8260,8260,8260,8260,0
20230901,175800,8866859030,8260,8260,8260,8260,0
20230901,175700,8866859030,8260,8260,8260,8260,0
20230901,175600,8866859030,8260,8260,8260,8260,0
20230901,175500,8866859030,8260,8260,8260,8260,0
20230901,175400,8866859030,8260,8260,8260,8260,0
20230901,175300,8866859030,8260,8260,8260,8260,0
20230901,175200,8866859030,8260,8260,8260,8260,0
20230901,175100,8866859030,8260,8260,8260,8260,0
20230901,175000,8866859030,8260,8260,8260,8260,0
20230901,174900,8866859030,8260,8260,8260,8260,0
20230901,174800,8866859030,8260,8260,8260,8260,0
20230901,174700,8866859030,8260,8260,8260,8260,0
20230901,174600,8866859030,8260,8260,8260,8260,0
20230901,174500,8866859030,8260,8260,8260,8260,0
20230901,174400,8866859030,8260,8260,8260,8260,0
20230901,174300,8866859030,8260,8260,8260,8260,0
20230901,174200,8866859030,8260,8260,8260,8260,0
20230901,174100,8866859030,8260,8260,8260,8260,0
20230901,174000,8866859030,8260,8260,8260,8260,0
20230901,173900,8866859030,8260,8260,8260,8260,0
20230901,173800,8866859030,8260,8260,8260,8260,18014
20230901,173700,8866859030,8260,8260,8260,8260,0
20230901,173600,8866859030,8260,8260,8260,8260,0
20230901,173500,8866859030,8260,8260,8260,8260,0
20230901,173400,8866859030,8260,8260,8260,8260,0
20230901,173300,8866859030,8260,8260,8260,8260,0
20230901,173200,8866859030,8260,8260,8260,8260,0
20230901,173100,8866859030,8260,8260,8260,8260,0
20230901,173000,8866859030,8260,8260,8260,8260,0
20230901,172900,8866859030,8260,8260,8260,8260,0
20230901,172800,8866859030,8260,8260,8260,8260,0
20230901,172700,8866859030,8260,8260,8260,8260,0
20230901,172600,8866859030,8260,8260,8260,8260,0
20230901,172500,8866859030,8260,8260,8260,8260,0
20230901,172400,8866859030,8260,8260,8260,8260,0
20230901,172300,8866859030,8260,8260,8260,8260,0
20230901,172200,8866859030,8260,8260,8260,8260,0
20230901,172100,8866859030,8260,8260,8260,8260,0
20230901,172000,8866859030,8260,8260,8260,8260,0
20230901,171900,8866859030,8260,8260,8260,8260,0
20230901,171800,8866859030,8260,8260,8260,8260,0
20230901,171700,8866859030,8260,8260,8260,8260,0
20230901,171600,8866859030,8260,8260,8260,8260,0
20230901,171500,8866859030,8260,8260,8260,8260,0
20230901,171400,8866859030,8260,8260,8260,8260,0
20230901,171300,8866859030,8260,8260,8260,8260,0
20230901,171200,8866859030,8260,8260,8260,8260,0
20230901,171100,8866859030,8260,8260,8260,8260,0
20230901,171000,8866859030,8260,8260,8260,8260,0
20230901,170900,8866859030,8260,8260,8260,8260,0
20230901,170800,8866859030,8260,8260,8260,8260,18014
20230901,170700,8866859030,8260,8260,8260,8260,0
20230901,170600,8866859030,8260,8260,8260,8260,0
20230901,170500,8866859030,8260,8260,8260,8260,0
20230901,170400,8866859030,8260,8260,8260,8260,0
20230901,170300,8866859030,8260,8260,8260,8260,0
20230901,170200,8866859030,8260,8260,8260,8260,0
20230901,170100,8866859030,8260,8260,8260,8260,0
20230901,170000,8866859030,8260,8260,8260,8260,0
20230901,165900,8866859030,8260,8260,8260,8260,0
20230901,165800,8866859030,8260,8260,8260,8260,0
20230901,165700,8866859030,8260,8260,8260,8260,0
20230901,165600,8866859030,8260,8260,8260,8260,0
20230901,165500,8866859030,8260,8260,8260,8260,0
20230901,165400,8866859030,8260,8260,8260,8260,0
20230901,165300,8866859030,8260,8260,8260,8260,0
20230901,165200,8866859030,8260,8260,8260,8260,0
20230901,165100,8866859030,8260,8260,8260,8260,0
20230901,165000,8866859030,8260,8260,8260,8260,0
20230901,164900,8866859030,8260,8260,8260,8260,0
20230901,164800,8866859030,8260,8260,8260,8260,0
20230901,164700,8866859030,8260,8260,8260,8260,0
20230901,164600,8866859030,8260,8260,8260,8260,0
20230901,164500,8866859030,8260,8260,8260,8260,0
20230901,164400,8866859030,8260,8260,8260,8260,0
20230901,164300,8866859030,8260,8260,8260,8260,0
20230901,164200,8866859030,8260,8260,8260,8260,0
20230901,164100,8866859030,8260,8260,8260,8260,0
20230901,164000,8866859030,8260,8260,8260,8260,0
20230901,163900,8866859030,8260,8260,8260,8260,0
20230901,163800,8866859030,8260,8260,8260,8260,18014
20230901,163700,8866859030,8260,8260,8260,8260,0
20230901,163600,8866859030,8260,8260,8260,8260,0
20230901,163500,8866859030,8260,8260,8260,8260,0
20230901,163400,8866859030,8260,8260,8260,8260,0
20230901,163300,8866859030,8260,8260,8260,8260,0
20230901,163200,8866859030,8260,8260,8260,8260,0
20230901,163100,8866859030,8260,8260,8260,8260,0
20230901,163000,8866859030,8260,8260,8260,8260,0
20230901,162900,8866859030,8260,8260,8260,8260,0
20230901,162800,8866859030,8260,8260,8260,8260,0
20230901,162700,8866859030,8260,8260,8260,8260,0
20230901,162600,8866859030,8260,8260,8260,8260,0
20230901,162500,8866859030,8260,8260,8260,8260,0
20230901,162400,8866859030,8260,8260,8260,8260,0
20230901,162300,8866859030,8260,8260,8260,8260,0
20230901,162200,8866859030,8260,8260,8260,8260,0
20230901,162100,8866859030,8260,8260,8260,8260,0
20230901,162000,8866859030,8260,8260,8260,8260,0
20230901,161900,8866859030,8260,8260,8260,8260,0
20230901,161800,8866859030,8260,8260,8260,8260,0
20230901,161700,8866859030,8260,8260,8260,8260,0
20230901,161600,8866859030,8260,8260,8260,8260,0
20230901,161500,8866859030,8260,8260,8260,8260,0
20230901,161400,8866859030,8260,8260,8260,8260,0
20230901,161300,8866859030,8260,8260,8260,8260,0
20230901,161200,8866859030,8260,8260,8260,8260,0
20230901,161100,8866859030,8260,8260,8260,8260,0
20230901,161000,8866859030,8260,8260,8260,8260,0
20230901,160900,8866859030,8260,8260,8260,8260,0
20230901,160800,8866859030,8260,8260,8260,8260,18014
20230901,160700,8866859030,8260,8260,8260,8260,0
20230901,160600,8866859030,8260,8260,8260,8260,0
20230901,160500,8866859030,8260,8260,8260,8260,0
20230901,160400,8866859030,8260,8260,8260,8260,0
20230901,160300,8866859030,8260,8260,8260,8260,0
20230901,160200,8866859030,8260,8260,8260,8260,0
20230901,160100,8866859030,8260,8260,8260,8260,0
20230901,160000,8866859030,8260,8260,8260,8260,0
20230901,155900,8866859030,8260,8260,8260,8260,0
20230901,155800,8866859030,8260,8260,8260,8260,0
20230901,155700,8866859030,8260,8260,8260,8260,0
20230901,155600,8866859030,8260,8260,8260,8260,0
20230901,155500,8866859030,8260,8260,8260,8260,0
20230901,155400,8866859030,8260,8260,8260,8260,0
20230901,155300,8866859030,8260,8260,8260,8260,0
20230901,155200,8866859030,8260,8260,8260,8260,0
20230901,155100,8866859030,8260,8260,8260,8260,0
20230901,155000,8866859030,8260,8260,8260,8260,0
20230901,154900,8866859030,8260,8260,8260,8260,0
20230901,154800,8866859030,8260,8260,8260,8260,0
20230901,154700,8866859030,8260,8260,8260,8260,0
20230901,154600,8866859030,8260,8260,8260,8260,0
20230901,154500,8866859030,8260,8260,8260,8260,0
20230901,154400,8866859030,8260,8260,8260,8260,0
20230901,154300,8866859030,8260,8260,8260,8260,0
20230901,154200,8866859030,8260,8260,8260,8260,0
20230901,154100,8866859030,8260,8260,8260,8260,0
20230901,154000,8866859030,8260,8260,8260,8260,0
20230901,153900,8866859030,8260,8260,8260,8260,0
20230901,153800,8866859030,8260,8260,8260,8260,18014
20230901,153700,8866859030,8260,8260,8260,8260,0
20230901,153600,8866859030,8260,8260,8260,8260,0
20230901,153500,8866859030,8260,8260,8260,8260,0
20230901,153400,8866859030,8260,8260,8260,8260,0
20230901,153300,8866859030,8260,8260,8260,8260,0
20230901,153200,8866859030,8260,8260,8260,8260,0
20230901,153100,8866859030,8260,8260,8260,8260,0
20230901,153000,8866859030,8260,8260,8260,8260,18014
20230901,152900,8718063390,8290,8290,8290,8290,0
20230901,152800,8718063390,8290,8290,8290,8290,0
20230901,152700,8718063390,8290,8290,8290,8290,0
20230901,152600,8718063390,8290,8290,8290,8290,0
20230901,152500,8718063390,8290,8290,8290,8290,0
20230901,152400,8718063390,8290,8290,8290,8290,0
20230901,152300,8718063390,8290,8290,8290,8290,0
20230901,152200,8718063390,8290,8290,8290,8290,0
20230901,152100,8718063390,8290,8290,8290,8290,0
20230901,152000,8718063390,8290,8290,8290,8290,0
20230901,151900,8718063390,8290,8300,8310,8280,4529
20230901,151800,8680513660,8290,8300,8330,8290,645
20230901,151700,8675159620,8290,8340,8340,8290,5812
20230901,151600,8626888550,8330,8320,8340,8320,535
20230901,151500,8622435250,8320,8330,8330,8320,1068
20230901,151400,8613544560,8320,8320,8330,8300,1941
20230901,151300,8597423030,8300,8310,8320,8300,7928
20230901,151200,8531576090,8300,8310,8310,8300,1025
20230901,151100,8523059080,8310,8300,8310,8300,1872
20230901,151000,8507506510,8300,8300,8310,8300,1201
20230901,150900,8497536450,8300,8300,8310,8290,2192
20230901,150800,8479334910,8300,8300,8310,8300,6696
20230901,150700,8423758030,8300,8300,8310,8300,4870
20230901,150600,8383336140,8300,8300,8320,8300,1649
20230901,150500,8369637890,8310,8310,8320,8300,11945
20230901,150400,8270362640,8310,8320,8320,8310,1008
20230901,150300,8261985970,8310,8320,8320,8310,1370
20230901,150200,8250601170,8320,8310,8320,8310,2283
20230901,150100,8231628330,8310,8330,8330,8310,4016
20230901,150000,8198237040,8330,8330,8340,8320,486
20230901,145900,8194189840,8330,8310,8340,8310,1277
20230901,145800,8183558940,8310,8330,8330,8310,2973
20230901,145700,8158823760,8320,8320,8330,8320,69
20230901,145600,8158249630,8320,8330,8330,8320,128
20230901,145500,8157184140,8320,8320,8350,8320,703
20230901,145400,8151332000,8350,8330,8350,8320,1027
20230901,145300,8142777420,8330,8340,8350,8330,462
20230901,145200,8138925990,8340,8330,8340,8330,190
20230901,145100,8137342630,8330,8350,8350,8330,784
20230901,145000,8130811640,8350,8350,8350,8330,95
20230901,144900,8130020090,8330,8350,8350,8330,1247
20230901,144800,8119624680,8350,8340,8350,8330,2049
20230901,144700,8102539960,8340,8340,8340,8340,408
20230901,144600,8099137240,8340,8350,8350,8340,5575
20230901,144500,8052641590,8350,8360,8360,8350,2909
20230901,144400,8028350600,8360,8350,8360,8350,43
20230901,144300,8027991400,8350,8350,8360,8340,1186
20230901,144200,8018093620,8350,8350,8350,8340,1179
20230901,144100,8008252080,8340,8330,8360,8330,1034
20230901,144000,7999638410,8340,8360,8360,8330,2046
20230901,143900,7982586020,8340,8350,8350,8340,100
20230901,143800,7981751990,8360,8360,8360,8360,3326
20230901,143700,7953946630,8360,8360,8360,8350,88
20230901,143600,7953211800,8360,8360,8360,8350,51
20230901,143500,7952785910,8350,8350,8360,8350,216
20230901,143400,7950982290,8350,8340,8350,8330,273
20230901,143300,7948704230,8330,8330,8340,8330,548
20230901,143200,7944139380,8330,8340,8340,8330,41
20230901,143100,7943797760,8330,8350,8350,8330,23
20230901,143000,7943606080,8330,8350,8350,8330,230
20230901,142900,7941686790,8350,8350,8350,8350,21
20230901,142800,7941511440,8350,8320,8350,8320,29
20230901,142700,7941269820,8320,8320,8330,8320,333
20230901,142600,7938498160,8320,8320,8320,8320,377
20230901,142500,7935361520,8320,8320,8330,8320,1181
20230901,142400,7925533100,8320,8310,8350,8310,98
20230901,142300,7924716900,8310,8320,8320,8310,1541
20230901,142200,7911900390,8320,8320,8330,8320,3382
20230901,142100,7883752140,8320,8320,8330,8320,1718
20230901,142000,7869453560,8320,8330,8330,8320,2677
20230901,141900,7847168100,8330,8330,8340,8330,687
20230901,141800,7841444400,8330,8330,8330,8330,739
20230901,141700,7835288530,8330,8330,8340,8330,695
20230901,141600,7829499150,8330,8340,8350,8330,2377
20230901,141500,7809681330,8340,8340,8350,8340,1457
20230901,141400,7797528640,8340,8350,8360,8340,7318
20230901,141300,7736442130,8360,8350,8360,8350,930
20230901,141200,7728674980,8350,8350,8360,8350,301
20230901,141100,7726160630,8360,8370,8370,8360,1598
20230901,141000,7712797490,8370,8360,8370,8360,185
20230901,140900,7711249050,8380,8350,8380,8350,34
20230901,140800,7710964250,8350,8360,8380,8350,4926
20230901,140700,7669805460,8380,8360,8390,8360,23
20230901,140600,7669612760,8360,8370,8380,8360,3730
20230901,140500,7638416380,8370,8380,8390,8370,1610
20230901,140400,7624940040,8380,8390,8390,8380,4
20230901,140300,7624906500,8380,8380,8390,8380,318
20230901,140200,7622239080,8380,8370,8390,8370,4
20230901,140100,7622205550,8370,8400,8400,8370,3417
20230901,140000,7593577040,8400,8390,8400,8390,5
20230901,135900,7593535050,8390,8400,8400,8380,135
20230901,135800,7592403630,8380,8400,8400,8380,68
20230901,135700,7591832680,8380,8380,8400,8380,566
20230901,135600,7587086080,8380,8390,8390,8380,997
20230901,135500,7578726370,8390,8410,8410,8390,11
20230901,135400,7578633960,8410,8400,8410,8390,134
20230901,135300,7577507680,8400,8390,8400,8380,957
20230901,135200,7569470510,8380,8380,8390,8370,139
20230901,135100,7568305660,8370,8380,8380,8370,229
20230901,135000,7566388870,8380,8400,8400,8380,1117
20230901,134900,7557024750,8390,8390,8400,8390,233
20230901,134800,7555069820,8380,8390,8390,8380,211
20230901,134700,7553301570,8390,8390,8390,8380,219
20230901,134600,7551466210,8380,8390,8410,8380,3487
20230901,134500,7522218100,8410,8400,8410,8390,224
20230901,134400,7520336520,8400,8400,8410,8400,90
20230901,134300,7519580480,8390,8410,8410,8390,318
20230901,134200,7516911480,8410,8410,8410,8400,1037
20230901,134100,7508200550,8410,8420,8420,8410,164
20230901,134000,7506821050,8410,8410,8420,8390,355
20230901,133900,7503835410,8390,8390,8410,8390,1471
20230901,133800,7491481820,8390,8390,8410,8390,44
20230901,133700,7491112240,8390,8400,8410,8390,2319
20230901,133600,7471635020,8390,8400,8400,8390,32
20230901,133500,7471366430,8390,8400,8410,8390,417
20230901,133400,7467864350,8400,8440,8440,8400,2640
20230901,133300,7445645270,8420,8450,8450,8410,1327
20230901,133200,7434446130,8450,8400,8450,8400,1831
20230901,133100,7418998460,8430,8440,8440,8400,3144
20230901,133000,7392504750,8430,8400,8440,8390,1652
20230901,132900,7378613160,8390,8390,8410,8380,4538
20230901,132800,7340508100,8390,8380,8390,8370,621
20230901,132700,7335305720,8360,8370,8380,8360,223
20230901,132600,7333439390,8370,8360,8380,8350,462
20230901,132500,7329578960,8360,8360,8360,8350,330
20230901,132400,7326822330,8350,8370,8370,8350,1779
20230901,132300,7311956460,8370,8370,8370,8370,10
20230901,132200,7311872760,8370,8380,8380,8370,31
20230901,132100,7311613040,8380,8360,8390,8360,24
20230901,132000,7311411960,8370,8350,8390,8350,48
20230901,131900,7311011040,8350,8390,8390,8350,443
20230901,131800,7307306550,8390,8370,8390,8350,5331
20230901,131700,7262732750,8380,8390,8390,8380,2
20230901,131600,7262715980,8370,8390,8390,8370,306
20230901,131500,7260153360,8390,8390,8390,8370,173
20230901,131400,7258704590,8390,8380,8390,8370,40
20230901,131300,7258369300,8380,8390,8390,8380,767
20230901,131200,7251934180,8380,8370,8380,8370,1400
20230901,131100,7240213760,8370,8390,8390,8370,221
20230901,131000,7238363610,8370,8390,8390,8370,27
20230901,130900,7238137370,8370,8380,8390,8370,632
20230901,130800,7232841270,8380,8380,8390,8380,85
20230901,130700,7232128170,8380,8390,8390,8380,26
20230901,130600,7231910150,8380,8390,8390,8380,40
20230901,130500,7231574830,8390,8400,8400,8390,1599
20230901,130400,7218149100,8390,8400,8400,8390,18
20230901,130300,7217997960,8390,8390,8400,8390,10
20230901,130200,7217914010,8400,8400,8400,8390,107
20230901,130100,7217016230,8400,8390,8400,8390,209
20230901,130000,7215262630,8390,8380,8390,8370,25
20230901,125900,7215053040,8370,8370,8390,8370,1025
20230901,125800,7206472760,8390,8390,8390,8370,304
20230901,125700,7203928160,8390,8370,8390,8370,30
20230901,125600,7203677040,8370,8380,8390,8370,252
20230901,125500,7201567610,8370,8390,8390,8370,324
20230901,125400,7198855260,8380,8380,8390,8370,191
20230901,125300,7197254750,8360,8360,8370,8360,196
20230901,125200,7195614270,8360,8370,8370,8350,1812
20230901,125100,7180465770,8370,8380,8380,8350,5204
20230901,125000,7136964070,8370,8370,8400,8360,311
20230901,124900,7134360850,8370,8390,8390,8360,3615
20230901,124800,7104101510,8380,8400,8400,8380,1343
20230901,124700,7092847070,8380,8400,8400,8380,645
20230901,124600,7087441910,8390,8400,8400,8390,52
20230901,124500,7087005620,8380,8400,8400,8380,5
20230901,124400,7086963670,8380,8400,8400,8380,347
20230901,124300,7084055620,8400,8390,8400,8380,510
20230901,124200,7079781330,8400,8400,8400,8400,0
20230901,124100,7079781330,8400,8390,8400,8390,402
20230901,124000,7076408530,8390,8400,8400,8390,6
20230901,123900,7076358170,8400,8390,8400,8380,30
20230901,123800,7076106480,8390,8390,8390,8380,26
20230901,123700,7075888540,8380,8380,8400,8380,1257
20230901,123600,7065342170,8380,8390,8390,8380,515
20230901,123500,7061023710,8390,8400,8400,8390,530
20230901,123400,7056572250,8400,8400,8400,8390,54
20230901,123300,7056118670,8390,8390,8390,8390,0
20230901,123200,7056118670,8390,8390,8390,8390,312
20230901,123100,7053500990,8390,8390,8400,8390,1311
20230901,123000,7042489690,8390,8390,8400,8390,9
20230901,122900,7042414160,8390,8400,8400,8390,686
20230901,122800,7036657050,8390,8400,8400,8390,57
20230901,122700,7036178740,8400,8400,8400,8400,58
20230901,122600,7035691540,8400,8390,8400,8390,191
20230901,122500,7034089030,8400,8390,8400,8390,57
20230901,122400,7033610250,8390,8390,8400,8390,797
20230901,122300,7026923390,8390,8400,8400,8390,104
20230901,122200,7026050790,8390,8390,8390,8390,119
20230901,122100,7025052380,8400,8400,8400,8400,8
20230901,122000,7024985180,8400,8410,8410,8400,201
20230901,121900,7023296170,8410,8400,8410,8400,146
20230901,121800,7022068330,8410,8400,8420,8400,68
20230901,121700,7021496730,8400,8400,8400,8400,288
20230901,121600,7019077530,8400,8400,8400,8400,110
20230901,121500,7018153530,8400,8400,8400,8400,386
20230901,121400,7014911130,8400,8410,8420,8400,713
20230901,121300,7008916430,8410,8410,8410,8410,61
20230901,121200,7008403420,8410,8430,8430,8410,6
20230901,121100,7008352940,8410,8400,8410,8400,780
20230901,121000,7001797440,8400,8400,8400,8400,405
20230901,120900,6998395440,8400,8400,8410,8400,59
20230901,120800,6997899830,8400,8410,8410,8400,503
20230901,120700,6993674520,8410,8400,8410,8400,18
20230901,120600,6993523310,8400,8410,8410,8400,127
20230901,120500,6992456370,8410,8410,8410,8410,417
20230901,120400,6988949400,8400,8400,8400,8400,128
20230901,120300,6987874200,8400,8400,8400,8400,308
20230901,120200,6985287000,8390,8400,8400,8390,547
20230901,120100,6980697610,8400,8400,8400,8390,11
20230901,120000,6980605220,8390,8390,8400,8390,334
20230901,115900,6977802950,8390,8390,8390,8390,873
20230901,115800,6970478480,8390,8410,8410,8390,387
20230901,115700,6967231530,8390,8390,8390,8390,268
20230901,115600,6964983010,8390,8390,8390,8390,350
20230901,115500,6962046510,8410,8410,8410,8410,2
20230901,115400,6962029690,8390,8410,8410,8390,352
20230901,115300,6959076380,8410,8410,8410,8410,112
20230901,115200,6958134460,8410,8400,8410,8390,1569
20230901,115100,6944959900,8400,8420,8420,8400,293
20230901,115000,6942497750,8420,8400,8420,8400,34
20230901,114900,6942211710,8400,8410,8410,8400,630
20230901,114800,6936918430,8400,8420,8420,8400,1795
20230901,114700,6921838920,8410,8440,8440,8410,214
20230901,114600,6920039000,8440,8440,8440,8440,3
20230901,114500,6920013680,8410,8440,8440,8410,21
20230901,114400,6919836790,8450,8440,8450,8440,46
20230901,114300,6919448540,8460,8420,8460,8420,712
20230901,114200,6913433960,8420,8450,8450,8420,281
20230901,114100,6911063140,8440,8430,8440,8430,173
20230901,114000,6909604650,8430,8400,8430,8390,2923
20230901,113900,6884985700,8400,8410,8420,8400,248
20230901,113800,6882901480,8410,8410,8420,8410,373
20230901,113700,6879764210,8400,8390,8410,8390,1411
20230901,113600,6867909870,8390,8390,8400,8390,336
20230901,113500,6865090810,8400,8390,8400,8380,949
20230901,113400,6857127580,8390,8390,8390,8380,261
20230901,113300,6854940330,8380,8390,8390,8380,75
20230901,113200,6854311660,8380,8380,8390,8380,399
20230901,113100,6850968020,8380,8380,8390,8380,500
20230901,113000,6846777940,8380,8390,8390,8380,1193
20230901,112900,6836769560,8380,8390,8390,8380,596
20230901,112800,6831775050,8380,8380,8390,8380,674
20230901,112700,6826126870,8390,8390,8390,8380,236
20230901,112600,6824146930,8390,8380,8390,8370,1645
20230901,112500,6810376170,8380,8380,8380,8370,118
20230901,112400,6809388180,8380,8380,8390,8370,1222
20230901,112300,6799147840,8380,8390,8390,8380,541
20230901,112200,6794614100,8390,8390,8390,8380,942
20230901,112100,6786710740,8390,8400,8400,8390,712
20230901,112000,6780734710,8400,8390,8400,8390,434
20230901,111900,6777090140,8390,8390,8400,8390,174
20230901,111800,6775630100,8390,8400,8400,8390,130
20230901,111700,6774539120,8390,8390,8390,8390,355
20230901,111600,6771560670,8390,8390,8400,8390,1006
20230901,111500,6763115290,8380,8380,8390,8380,783
20230901,111400,6756553370,8380,8370,8380,8370,1347
20230901,111300,6745277080,8370,8370,8380,8370,983
20230901,111200,6737049220,8370,8380,8380,8370,306
20230901,111100,6734485640,8380,8380,8390,8380,89
20230901,111000,6733739810,8380,8390,8390,8380,1427
20230901,110900,6721779020,8380,8380,8390,8380,1882
20230901,110800,6706007840,8390,8390,8390,8380,1569
20230901,110700,6692852520,8390,8370,8390,8370,857
20230901,110600,6685673310,8370,8380,8380,8370,3546
20230901,110500,6655973610,8390,8380,8390,8380,358
20230901,110400,6652973520,8380,8390,8390,8380,5197
20230901,110300,6609400520,8390,8400,8400,8390,867
20230901,110200,6602125340,8400,8410,8410,8400,9817
20230901,110100,6519662380,8400,8410,8420,8400,732
20230901,110000,6513512470,8420,8420,8420,8420,103
20230901,105900,6512645210,8420,8420,8420,8410,2536
20230901,105800,6491315300,8430,8430,8430,8410,180
20230901,105700,6489799680,8420,8420,8420,8410,147
20230901,105600,6488562980,8420,8420,8420,8410,142
20230901,105500,6487367380,8420,8410,8420,8400,2385
20230901,105400,6467309390,8410,8420,8430,8410,3089
20230901,105300,6441327780,8420,8430,8440,8420,8316
20230901,105200,6371258700,8430,8440,8450,8430,797
20230901,105100,6364536550,8440,8460,8460,8430,6029
20230901,105000,6313628260,8460,8470,8470,8450,1743
20230901,104900,6298885040,8470,8460,8470,8450,1008
20230901,104800,6290359440,8460,8440,8460,8440,493
20230901,104700,6286192610,8440,8440,8440,8440,319
20230901,104600,6283500250,8440,8450,8460,8430,1414
20230901,104500,6271561750,8460,8430,8460,8430,951
20230901,104400,6263535530,8440,8430,8440,8420,3409
20230901,104300,6234797170,8440,8430,8450,8430,1636
20230901,104200,6220990780,8430,8450,8450,8430,5601
20230901,104100,6173721690,8450,8450,8460,8440,2226
20230901,104000,6154920360,8450,8450,8460,8450,819
20230901,103900,6147999350,8460,8470,8470,8450,4447
20230901,103800,6110387760,8470,8490,8490,8460,4685
20230901,103700,6070715340,8490,8510,8510,8490,4074
20230901,103600,6036073900,8510,8500,8510,8500,1455
20230901,103500,6023701090,8500,8550,8560,8500,9590
20230901,103400,5941970160,8560,8550,8600,8540,7805
20230901,103300,5875004200,8590,8600,8600,8550,7460
20230901,103200,5811047880,8590,8600,8600,8580,3327
20230901,103100,5782470410,8600,8600,8630,8580,13372
20230901,103000,5667371810,8600,8600,8620,8590,11146
20230901,102900,5571430290,8600,8590,8610,8590,10929
20230901,102800,5477464140,8600,8550,8600,8530,19497
20230901,102700,5310236320,8540,8530,8550,8530,3017
20230901,102600,5284461370,8530,8570,8570,8530,1828
20230901,102500,5268827970,8550,8560,8570,8550,5678
20230901,102400,5220218600,8540,8560,8560,8530,3060
20230901,102300,5194071040,8550,8540,8550,8530,2620
20230901,102200,5171680520,8550,8520,8550,8520,4649
20230901,102100,5132002230,8510,8500,8510,8490,1204
20230901,102000,5121768270,8510,8530,8530,8510,120
20230901,101900,5120745840,8520,8490,8520,8490,1925
20230901,101800,5104371440,8480,8500,8500,8480,3273
20230901,101700,5076583970,8490,8500,8500,8490,789
20230901,101600,5069879520,8500,8500,8500,8490,3163
20230901,101500,5043000410,8500,8500,8510,8480,2989
20230901,101400,5017606890,8500,8520,8520,8500,5114
20230901,101300,4974101010,8520,8530,8540,8510,2033
20230901,101200,4956774650,8540,8520,8540,8520,3602
20230901,101100,4926048530,8530,8510,8530,8500,2066
20230901,101000,4908448720,8510,8500,8520,8500,1287
20230901,100900,4897496360,8500,8500,8510,8500,3090
20230901,100800,4871231310,8500,8510,8520,8500,2917
20230901,100700,4846418120,8520,8520,8530,8500,5683
20230901,100600,4798057130,8520,8560,8560,8520,5541
20230901,100500,4750765010,8560,8550,8570,8540,7352
20230901,100400,4687822090,8540,8550,8560,8540,8146
20230901,100300,4618181880,8550,8560,8560,8520,4404
20230901,100200,4580516790,8560,8550,8570,8530,6715
20230901,100100,4523073680,8560,8500,8560,8500,12410
20230901,100000,4417115960,8500,8480,8500,8480,3794
20230901,095900,4384878200,8490,8510,8510,8490,16308
20230901,095800,4246337720,8510,8460,8520,8460,6468
20230901,095700,4191424110,8460,8470,8480,8460,2119
20230901,095600,4173493070,8470,8480,8480,8470,2799
20230901,095500,4149757660,8470,8450,8470,8430,4314
20230901,095400,4113290740,8450,8440,8450,8420,1203
20230901,095300,4103139130,8440,8420,8440,8420,1851
20230901,095200,4087536730,8430,8440,8440,8430,2337
20230901,095100,4067833000,8440,8430,8440,8430,1067
20230901,095000,4058836230,8430,8420,8450,8420,1494
20230901,094900,4046234120,8420,8410,8430,8410,4339
20230901,094800,4009684140,8410,8410,8420,8400,2611
20230901,094700,3987729120,8410,8410,8420,8410,282
20230901,094600,3985355250,8410,8420,8430,8400,2930
20230901,094500,3960713030,8430,8420,8430,8410,895
20230901,094400,3953178260,8410,8420,8440,8410,2440
20230901,094300,3932620640,8420,8430,8430,8420,744
20230901,094200,3926349800,8420,8430,8430,8390,1095
20230901,094100,3917139050,8420,8390,8420,8360,5960
20230901,094000,3867272750,8390,8360,8400,8360,1948
20230901,093900,3850957340,8360,8350,8360,8350,1951
20230901,093800,3834653730,8350,8350,8350,8340,3801
20230901,093700,3802942580,8360,8370,8380,8340,7658
20230901,093600,3738963530,8380,8400,8410,8380,6705
20230901,093500,3682703480,8410,8420,8430,8410,3822
20230901,093400,3650554010,8420,8420,8420,8400,3276
20230901,093300,3623015250,8410,8440,8440,8410,5319
20230901,093200,3578197190,8440,8440,8450,8430,6252
20230901,093100,3525435650,8440,8450,8450,8440,2335
20230901,093000,3505709360,8450,8450,8460,8450,3380
20230901,092900,3477134850,8450,8460,8470,8450,4401
20230901,092800,3439902980,8460,8510,8510,8460,13569
20230901,092700,3324774140,8510,8520,8520,8500,3848
20230901,092600,3292022210,8520,8510,8520,8500,5042
20230901,092500,3249139810,8510,8510,8510,8490,5151
20230901,092400,3205357280,8500,8520,8520,8500,16075
20230901,092300,3068584650,8520,8530,8550,8520,11257
20230901,092200,2972512210,8540,8580,8580,8530,24699
20230901,092100,2761366920,8570,8570,8600,8560,9088
20230901,092000,2683448800,8580,8560,8590,8560,5462
20230901,091900,2636638780,8560,8620,8640,8560,23245
20230901,091800,2437114530,8630,8600,8630,8600,17620
20230901,091700,2285488040,8600,8610,8640,8580,40632
20230901,091600,1935789710,8610,8590,8650,8580,38616
20230901,091500,1602704990,8590,8590,8620,8550,26041
20230901,091400,1378946900,8600,8540,8600,8540,26931
20230901,091300,1147904920,8540,8490,8550,8470,12177
20230901,091200,1044163520,8470,8460,8490,8450,13521
20230901,091100,929597470,8470,8440,8500,8440,3557
20230901,091000,899450840,8440,8490,8490,8430,10063
20230901,090900,814392060,8460,8530,8550,8450,10148
20230901,090800,728087680,8530,8480,8530,8470,21390
20230901,090700,546138130,8470,8480,8480,8440,8004
20230901,090600,478389440,8480,8480,8490,8400,7060
20230901,090500,418650810,8480,8380,8480,8370,11820
20230901,090400,319119860,8380,8390,8420,8370,4023
20230901,090300,285271880,8390,8350,8400,8350,4099
20230901,090200,250929610,8340,8330,8340,8300,6260
20230901,090100,198861840,8330,8320,8350,8320,4450
20230901,090000,161793770,8320,8450,8450,8320,19047