stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230901,191600,23083050130,9110,9110,9110,9110,30988
20230901,191500,23083050130,9110,9110,9110,9110,0
20230901,191400,23083050130,9110,9110,9110,9110,0
20230901,191300,23083050130,9110,9110,9110,9110,0
20230901,191200,23083050130,9110,9110,9110,9110,0
20230901,191100,23083050130,9110,9110,9110,9110,0
20230901,191000,23083050130,9110,9110,9110,9110,0
20230901,190900,23083050130,9110,9110,9110,9110,0
20230901,190800,23083050130,9110,9110,9110,9110,0
20230901,190700,23083050130,9110,9110,9110,9110,0
20230901,190600,23083050130,9110,9110,9110,9110,0
20230901,190500,23083050130,9110,9110,9110,9110,0
20230901,190400,23083050130,9110,9110,9110,9110,0
20230901,190300,23083050130,9110,9110,9110,9110,0
20230901,190200,23083050130,9110,9110,9110,9110,0
20230901,190100,23083050130,9110,9110,9110,9110,0
20230901,190000,23083050130,9110,9110,9110,9110,0
20230901,185900,23083050130,9110,9110,9110,9110,0
20230901,185800,23083050130,9110,9110,9110,9110,0
20230901,185700,23083050130,9110,9110,9110,9110,0
20230901,185600,23083050130,9110,9110,9110,9110,0
20230901,185500,23083050130,9110,9110,9110,9110,0
20230901,185400,23083050130,9110,9110,9110,9110,0
20230901,185300,23083050130,9110,9110,9110,9110,0
20230901,185200,23083050130,9110,9110,9110,9110,0
20230901,185100,23083050130,9110,9110,9110,9110,0
20230901,185000,23083050130,9110,9110,9110,9110,0
20230901,184900,23083050130,9110,9110,9110,9110,0
20230901,184800,23083050130,9110,9110,9110,9110,0
20230901,184700,23083050130,9110,9110,9110,9110,0
20230901,184600,23083050130,9110,9110,9110,9110,30988
20230901,184500,23083050130,9110,9110,9110,9110,0
20230901,184400,23083050130,9110,9110,9110,9110,0
20230901,184300,23083050130,9110,9110,9110,9110,0
20230901,184200,23083050130,9110,9110,9110,9110,0
20230901,184100,23083050130,9110,9110,9110,9110,0
20230901,184000,23083050130,9110,9110,9110,9110,0
20230901,183900,23083050130,9110,9110,9110,9110,0
20230901,183800,23083050130,9110,9110,9110,9110,0
20230901,183700,23083050130,9110,9110,9110,9110,0
20230901,183600,23083050130,9110,9110,9110,9110,0
20230901,183500,23083050130,9110,9110,9110,9110,0
20230901,183400,23083050130,9110,9110,9110,9110,0
20230901,183300,23083050130,9110,9110,9110,9110,0
20230901,183200,23083050130,9110,9110,9110,9110,0
20230901,183100,23083050130,9110,9110,9110,9110,0
20230901,183000,23083050130,9110,9110,9110,9110,0
20230901,182900,23083050130,9110,9110,9110,9110,0
20230901,182800,23083050130,9110,9110,9110,9110,0
20230901,182700,23083050130,9110,9110,9110,9110,0
20230901,182600,23083050130,9110,9110,9110,9110,0
20230901,182500,23083050130,9110,9110,9110,9110,0
20230901,182400,23083050130,9110,9110,9110,9110,0
20230901,182300,23083050130,9110,9110,9110,9110,0
20230901,182200,23083050130,9110,9110,9110,9110,0
20230901,182100,23083050130,9110,9110,9110,9110,0
20230901,182000,23083050130,9110,9110,9110,9110,0
20230901,181900,23083050130,9110,9110,9110,9110,0
20230901,181800,23083050130,9110,9110,9110,9110,0
20230901,181700,23083050130,9110,9110,9110,9110,0
20230901,181600,23083050130,9110,9110,9110,9110,30988
20230901,181500,23083050130,9110,9110,9110,9110,0
20230901,181400,23083050130,9110,9110,9110,9110,0
20230901,181300,23083050130,9110,9110,9110,9110,0
20230901,181200,23083050130,9110,9110,9110,9110,0
20230901,181100,23083050130,9110,9110,9110,9110,0
20230901,181000,23083050130,9110,9110,9110,9110,0
20230901,180900,23083050130,9110,9110,9110,9110,0
20230901,180800,23083050130,9110,9110,9110,9110,0
20230901,180700,23083050130,9110,9110,9110,9110,0
20230901,180600,23083050130,9110,9110,9110,9110,0
20230901,180500,23083050130,9110,9110,9110,9110,0
20230901,180400,23083050130,9110,9110,9110,9110,0
20230901,180300,23083050130,9110,9110,9110,9110,0
20230901,180200,23083050130,9110,9110,9110,9110,0
20230901,180100,23083050130,9110,9110,9110,9110,0
20230901,180000,23083050130,9110,9110,9110,9110,0
20230901,175900,23083050130,9110,9110,9110,9110,0
20230901,175800,23083050130,9110,9110,9110,9110,0
20230901,175700,23083050130,9110,9110,9110,9110,0
20230901,175600,23083050130,9110,9110,9110,9110,0
20230901,175500,23083050130,9110,9110,9110,9110,0
20230901,175400,23083050130,9110,9110,9110,9110,0
20230901,175300,23083050130,9110,9110,9110,9110,0
20230901,175200,23083050130,9110,9110,9110,9110,0
20230901,175100,23083050130,9110,9110,9110,9110,0
20230901,175000,23083050130,9110,9110,9110,9110,0
20230901,174900,23083050130,9110,9110,9110,9110,0
20230901,174800,23083050130,9110,9110,9110,9110,0
20230901,174700,23083050130,9110,9110,9110,9110,0
20230901,174600,23083050130,9110,9110,9110,9110,30988
20230901,174500,23083050130,9110,9110,9110,9110,0
20230901,174400,23083050130,9110,9110,9110,9110,0
20230901,174300,23083050130,9110,9110,9110,9110,0
20230901,174200,23083050130,9110,9110,9110,9110,0
20230901,174100,23083050130,9110,9110,9110,9110,0
20230901,174000,23083050130,9110,9110,9110,9110,0
20230901,173900,23083050130,9110,9110,9110,9110,0
20230901,173800,23083050130,9110,9110,9110,9110,0
20230901,173700,23083050130,9110,9110,9110,9110,0
20230901,173600,23083050130,9110,9110,9110,9110,0
20230901,173500,23083050130,9110,9110,9110,9110,0
20230901,173400,23083050130,9110,9110,9110,9110,0
20230901,173300,23083050130,9110,9110,9110,9110,0
20230901,173200,23083050130,9110,9110,9110,9110,0
20230901,173100,23083050130,9110,9110,9110,9110,0
20230901,173000,23083050130,9110,9110,9110,9110,0
20230901,172900,23083050130,9110,9110,9110,9110,0
20230901,172800,23083050130,9110,9110,9110,9110,0
20230901,172700,23083050130,9110,9110,9110,9110,0
20230901,172600,23083050130,9110,9110,9110,9110,0
20230901,172500,23083050130,9110,9110,9110,9110,0
20230901,172400,23083050130,9110,9110,9110,9110,0
20230901,172300,23083050130,9110,9110,9110,9110,0
20230901,172200,23083050130,9110,9110,9110,9110,0
20230901,172100,23083050130,9110,9110,9110,9110,0
20230901,172000,23083050130,9110,9110,9110,9110,0
20230901,171900,23083050130,9110,9110,9110,9110,0
20230901,171800,23083050130,9110,9110,9110,9110,0
20230901,171700,23083050130,9110,9110,9110,9110,0
20230901,171600,23083050130,9110,9110,9110,9110,30988
20230901,171500,23083050130,9110,9110,9110,9110,0
20230901,171400,23083050130,9110,9110,9110,9110,0
20230901,171300,23083050130,9110,9110,9110,9110,0
20230901,171200,23083050130,9110,9110,9110,9110,0
20230901,171100,23083050130,9110,9110,9110,9110,0
20230901,171000,23083050130,9110,9110,9110,9110,0
20230901,170900,23083050130,9110,9110,9110,9110,0
20230901,170800,23083050130,9110,9110,9110,9110,0
20230901,170700,23083050130,9110,9110,9110,9110,0
20230901,170600,23083050130,9110,9110,9110,9110,0
20230901,170500,23083050130,9110,9110,9110,9110,0
20230901,170400,23083050130,9110,9110,9110,9110,0
20230901,170300,23083050130,9110,9110,9110,9110,0
20230901,170200,23083050130,9110,9110,9110,9110,0
20230901,170100,23083050130,9110,9110,9110,9110,0
20230901,170000,23083050130,9110,9110,9110,9110,0
20230901,165900,23083050130,9110,9110,9110,9110,0
20230901,165800,23083050130,9110,9110,9110,9110,0
20230901,165700,23083050130,9110,9110,9110,9110,0
20230901,165600,23083050130,9110,9110,9110,9110,0
20230901,165500,23083050130,9110,9110,9110,9110,0
20230901,165400,23083050130,9110,9110,9110,9110,0
20230901,165300,23083050130,9110,9110,9110,9110,0
20230901,165200,23083050130,9110,9110,9110,9110,0
20230901,165100,23083050130,9110,9110,9110,9110,0
20230901,165000,23083050130,9110,9110,9110,9110,0
20230901,164900,23083050130,9110,9110,9110,9110,0
20230901,164800,23083050130,9110,9110,9110,9110,0
20230901,164700,23083050130,9110,9110,9110,9110,0
20230901,164600,23083050130,9110,9110,9110,9110,30988
20230901,164500,23083050130,9110,9110,9110,9110,0
20230901,164400,23083050130,9110,9110,9110,9110,0
20230901,164300,23083050130,9110,9110,9110,9110,0
20230901,164200,23083050130,9110,9110,9110,9110,0
20230901,164100,23083050130,9110,9110,9110,9110,0
20230901,164000,23083050130,9110,9110,9110,9110,0
20230901,163900,23083050130,9110,9110,9110,9110,0
20230901,163800,23083050130,9110,9110,9110,9110,0
20230901,163700,23083050130,9110,9110,9110,9110,0
20230901,163600,23083050130,9110,9110,9110,9110,0
20230901,163500,23083050130,9110,9110,9110,9110,0
20230901,163400,23083050130,9110,9110,9110,9110,0
20230901,163300,23083050130,9110,9110,9110,9110,0
20230901,163200,23083050130,9110,9110,9110,9110,0
20230901,163100,23083050130,9110,9110,9110,9110,0
20230901,163000,23083050130,9110,9110,9110,9110,0
20230901,162900,23083050130,9110,9110,9110,9110,0
20230901,162800,23083050130,9110,9110,9110,9110,0
20230901,162700,23083050130,9110,9110,9110,9110,0
20230901,162600,23083050130,9110,9110,9110,9110,0
20230901,162500,23083050130,9110,9110,9110,9110,0
20230901,162400,23083050130,9110,9110,9110,9110,0
20230901,162300,23083050130,9110,9110,9110,9110,0
20230901,162200,23083050130,9110,9110,9110,9110,0
20230901,162100,23083050130,9110,9110,9110,9110,0
20230901,162000,23083050130,9110,9110,9110,9110,0
20230901,161900,23083050130,9110,9110,9110,9110,0
20230901,161800,23083050130,9110,9110,9110,9110,0
20230901,161700,23083050130,9110,9110,9110,9110,0
20230901,161600,23083050130,9110,9110,9110,9110,30988
20230901,161500,23083050130,9110,9110,9110,9110,0
20230901,161400,23083050130,9110,9110,9110,9110,0
20230901,161300,23083050130,9110,9110,9110,9110,0
20230901,161200,23083050130,9110,9110,9110,9110,0
20230901,161100,23083050130,9110,9110,9110,9110,0
20230901,161000,23083050130,9110,9110,9110,9110,0
20230901,160900,23083050130,9110,9110,9110,9110,0
20230901,160800,23083050130,9110,9110,9110,9110,0
20230901,160700,23083050130,9110,9110,9110,9110,0
20230901,160600,23083050130,9110,9110,9110,9110,0
20230901,160500,23083050130,9110,9110,9110,9110,0
20230901,160400,23083050130,9110,9110,9110,9110,0
20230901,160300,23083050130,9110,9110,9110,9110,0
20230901,160200,23083050130,9110,9110,9110,9110,0
20230901,160100,23083050130,9110,9110,9110,9110,0
20230901,160000,23083050130,9110,9110,9110,9110,0
20230901,155900,23083050130,9110,9110,9110,9110,0
20230901,155800,23083050130,9110,9110,9110,9110,0
20230901,155700,23083050130,9110,9110,9110,9110,0
20230901,155600,23083050130,9110,9110,9110,9110,0
20230901,155500,23083050130,9110,9110,9110,9110,0
20230901,155400,23083050130,9110,9110,9110,9110,0
20230901,155300,23083050130,9110,9110,9110,9110,0
20230901,155200,23083050130,9110,9110,9110,9110,0
20230901,155100,23083050130,9110,9110,9110,9110,0
20230901,155000,23083050130,9110,9110,9110,9110,0
20230901,154900,23083050130,9110,9110,9110,9110,0
20230901,154800,23083050130,9110,9110,9110,9110,0
20230901,154700,23083050130,9110,9110,9110,9110,0
20230901,154600,23083050130,9110,9110,9110,9110,30988
20230901,154500,23083050130,9110,9110,9110,9110,0
20230901,154400,23083050130,9110,9110,9110,9110,0
20230901,154300,23083050130,9110,9110,9110,9110,0
20230901,154200,23083050130,9110,9110,9110,9110,0
20230901,154100,23083050130,9110,9110,9110,9110,0
20230901,154000,23083050130,9110,9110,9110,9110,0
20230901,153900,23083050130,9110,9110,9110,9110,0
20230901,153800,23083050130,9110,9110,9110,9110,0
20230901,153700,23083050130,9110,9110,9110,9110,0
20230901,153600,23083050130,9110,9110,9110,9110,0
20230901,153500,23083050130,9110,9110,9110,9110,0
20230901,153400,23083050130,9110,9110,9110,9110,0
20230901,153300,23083050130,9110,9110,9110,9110,0
20230901,153200,23083050130,9110,9110,9110,9110,0
20230901,153100,23083050130,9110,9110,9110,9110,0
20230901,153000,23083050130,9110,9110,9110,9110,30988
20230901,152900,22800749450,9100,9100,9100,9100,0
20230901,152800,22800749450,9100,9100,9100,9100,0
20230901,152700,22800749450,9100,9100,9100,9100,0
20230901,152600,22800749450,9100,9100,9100,9100,0
20230901,152500,22800749450,9100,9100,9100,9100,0
20230901,152400,22800749450,9100,9100,9100,9100,0
20230901,152300,22800749450,9100,9100,9100,9100,0
20230901,152200,22800749450,9100,9100,9100,9100,0
20230901,152100,22800749450,9100,9100,9100,9100,0
20230901,152000,22800749450,9100,9100,9100,9100,0
20230901,151900,22800749450,9100,9080,9140,9080,9393
20230901,151800,22715094090,9080,9160,9160,9060,15898
20230901,151700,22570359310,9160,9120,9190,9100,37375
20230901,151600,22228592010,9120,9080,9120,9070,12482
20230901,151500,22115102930,9070,9050,9070,9040,5535
20230901,151400,22064972570,9050,9070,9070,9050,2519
20230901,151300,22042158530,9070,9070,9070,9050,2105
20230901,151200,22023080500,9070,9050,9080,9040,10181
20230901,151100,21930761700,9050,9040,9050,9030,2767
20230901,151000,21905736690,9040,9050,9050,9040,3580
20230901,150900,21873373110,9050,9050,9050,9040,3507
20230901,150800,21841641900,9050,9040,9050,9040,2406
20230901,150700,21819891500,9040,9050,9050,9030,1499
20230901,150600,21806343180,9050,9050,9060,9040,3543
20230901,150500,21774293990,9050,9060,9060,9050,1544
20230901,150400,21760318130,9060,9070,9070,9040,2018
20230901,150300,21742058450,9070,9050,9070,9040,3211
20230901,150200,21712982560,9040,9050,9060,9040,1842
20230901,150100,21696317860,9060,9050,9060,9040,1545
20230901,150000,21682334880,9050,9040,9060,9040,4678
20230901,145900,21640015560,9040,9030,9040,9030,955
20230901,145800,21631389760,9030,9040,9040,9030,3033
20230901,145700,21603985610,9040,9040,9050,9040,2561
20230901,145600,21580833750,9040,9040,9040,9030,1260
20230901,145500,21569443400,9030,9050,9050,9030,2460
20230901,145400,21547205000,9040,9050,9050,9030,1816
20230901,145300,21530797980,9040,9040,9040,9040,1617
20230901,145200,21516180300,9040,9050,9050,9010,13322
20230901,145100,21396005420,9040,9050,9050,9040,1000
20230901,145000,21386963360,9050,9060,9060,9040,4643
20230901,144900,21344945050,9060,9060,9070,9060,3081
20230901,144800,21317031080,9060,9060,9060,9050,1624
20230901,144700,21302330840,9050,9060,9060,9050,1471
20230901,144600,21289014510,9060,9070,9070,9050,3348
20230901,144500,21258686120,9070,9070,9070,9060,1691
20230901,144400,21243362740,9070,9070,9070,9050,2058
20230901,144300,21224714020,9070,9070,9080,9060,873
20230901,144200,21216796700,9080,9090,9090,9060,2055
20230901,144100,21198146380,9090,9080,9120,9080,7288
20230901,144000,21131853210,9090,9080,9090,9070,5325
20230901,143900,21083503200,9080,9110,9130,9080,11317
20230901,143800,20980428970,9110,9130,9150,9100,18085
20230901,143700,20815337630,9130,9030,9160,9030,27024
20230901,143600,20569323620,9020,9030,9030,9020,1953
20230901,143500,20551695640,9020,9020,9020,9010,2742
20230901,143400,20526971100,9020,9020,9020,9010,499
20230901,143300,20522473060,9020,9020,9020,9020,2307
20230901,143200,20501663920,9020,9020,9030,9010,2802
20230901,143100,20476405710,9010,9010,9020,9010,1039
20230901,143000,20467039710,9010,9020,9020,9010,534
20230901,142900,20462226800,9020,9020,9020,9010,1853
20230901,142800,20445528650,9010,9010,9020,9010,934
20230901,142700,20437110310,9020,9020,9020,9010,262
20230901,142600,20434747180,9020,9020,9030,9020,695
20230901,142500,20428477280,9020,9040,9040,9020,605
20230901,142400,20423018880,9040,9020,9040,9020,2936
20230901,142300,20396535700,9020,9010,9020,9000,1923
20230901,142200,20379210540,9010,9040,9040,9000,9376
20230901,142100,20294587210,9040,9050,9050,9040,1684
20230901,142000,20279348540,9050,9060,9060,9040,1533
20230901,141900,20265475370,9050,9040,9060,9040,3413
20230901,141800,20234597590,9030,9010,9030,9010,2411
20230901,141700,20212846580,9020,9010,9020,9000,1608
20230901,141600,20198365540,9000,9010,9020,9000,3262
20230901,141500,20168989230,9010,9030,9030,9010,2154
20230901,141400,20149567900,9030,9020,9030,9010,1558
20230901,141300,20135509860,9030,9030,9030,9010,1941
20230901,141200,20118007140,9020,9020,9030,9010,934
20230901,141100,20109583650,9020,9030,9030,9010,1194
20230901,141000,20098815050,9020,9020,9030,9010,2819
20230901,140900,20073398880,9020,9030,9040,9020,3788
20230901,140800,20039216400,9030,9060,9060,9030,5415
20230901,140700,19990224480,9060,9070,9070,9060,964
20230901,140600,19981490510,9060,9070,9080,9060,2180
20230901,140500,19961718970,9070,9070,9080,9060,3393
20230901,140400,19930951610,9080,9060,9090,9060,8347
20230901,140300,19855247620,9060,9060,9070,9060,1558
20230901,140200,19841131570,9060,9060,9070,9060,653
20230901,140100,19835215190,9070,9070,9070,9060,705
20230901,140000,19828827090,9060,9060,9070,9060,1579
20230901,135900,19814518370,9060,9070,9070,9050,2888
20230901,135800,19788353220,9070,9060,9070,9050,1528
20230901,135700,19774514040,9050,9060,9080,9050,2285
20230901,135600,19753819320,9060,9020,9080,9020,7539
20230901,135500,19685602080,9010,9020,9020,9000,3762
20230901,135400,19651723320,9020,9000,9020,9000,2399
20230901,135300,19630091360,9000,9010,9020,9000,2308
20230901,135200,19609305650,9000,9000,9010,8980,5576
20230901,135100,19559152100,9000,9010,9030,9000,9904
20230901,135000,19469966230,9020,9030,9030,9020,2109
20230901,134900,19450942780,9030,9030,9030,9020,394
20230901,134800,19447385050,9030,9030,9030,9020,2839
20230901,134700,19421772210,9020,9020,9030,9020,2001
20230901,134600,19403717870,9020,9030,9030,9010,625
20230901,134500,19398080680,9020,9010,9030,9000,980
20230901,134400,19389250830,9010,9020,9020,9000,5258
20230901,134300,19341889880,9020,9020,9030,9010,1773
20230901,134200,19325905340,9020,9000,9020,9000,3227
20230901,134100,19296848920,9000,9010,9010,8990,2241
20230901,134000,19276676740,9000,9010,9020,8990,3579
20230901,133900,19244458620,9000,8990,9020,8980,7488
20230901,133800,19177089900,8990,8980,8990,8980,7342
20230901,133700,19111143270,8990,9020,9030,8980,95519
20230901,133600,18251109180,9030,9040,9040,9030,9719
20230901,133500,18163346400,9040,9040,9050,9030,7517
20230901,133400,18095398720,9040,9050,9050,9040,2174
20230901,133300,18075739190,9040,9050,9060,9040,3239
20230901,133200,18046428490,9050,9050,9060,9040,5494
20230901,133100,17996731580,9040,9050,9060,9030,5383
20230901,133000,17948072220,9040,9060,9070,9040,10731
20230901,132900,17850923710,9060,9060,9070,9050,8227
20230901,132800,17776412040,9070,9050,9070,9050,1584
20230901,132700,17762058040,9060,9060,9060,9050,1171
20230901,132600,17751455550,9060,9060,9070,9050,6063
20230901,132500,17696523710,9060,9070,9070,9060,3422
20230901,132400,17665517230,9070,9070,9070,9060,763
20230901,132300,17658600420,9070,9060,9070,9060,1734
20230901,132200,17642882740,9060,9070,9070,9060,2298
20230901,132100,17622062520,9070,9070,9070,9060,1143
20230901,132000,17611697280,9070,9080,9080,9070,2039
20230901,131900,17593198790,9080,9070,9080,9070,1375
20230901,131800,17580721190,9070,9080,9090,9070,3400
20230901,131700,17549849460,9090,9100,9100,9080,2418
20230901,131600,17527869420,9100,9100,9110,9100,1283
20230901,131500,17516194110,9080,9080,9100,9070,2461
20230901,131400,17493835680,9090,9100,9110,9080,2335
20230901,131300,17472590330,9110,9100,9110,9100,2472
20230901,131200,17450077990,9100,9110,9110,9090,1630
20230901,131100,17435246230,9110,9070,9120,9070,11952
20230901,131000,17326563780,9070,9070,9080,9070,608
20230901,130900,17321047110,9080,9070,9080,9070,1007
20230901,130800,17311907150,9070,9070,9070,9060,409
20230901,130700,17308198040,9070,9070,9070,9060,2162
20230901,130600,17288592000,9070,9070,9080,9070,1064
20230901,130500,17278941430,9070,9070,9070,9060,914
20230901,130400,17270657650,9060,9090,9090,9060,7688
20230901,130300,17200877520,9090,9080,9090,9080,1114
20230901,130200,17190760850,9080,9070,9080,9070,1565
20230901,130100,17176552810,9080,9090,9090,9080,1121
20230901,130000,17166372830,9090,9080,9090,9080,2297
20230901,125900,17145506220,9080,9070,9080,9060,2883
20230901,125800,17119371260,9060,9080,9080,9060,8054
20230901,125700,17046321620,9070,9070,9080,9060,1148
20230901,125600,17035910760,9060,9060,9070,9050,2643
20230901,125500,17011966480,9070,9070,9070,9060,5664
20230901,125400,16960640580,9070,9080,9080,9060,3052
20230901,125300,16932966970,9080,9080,9090,9070,1742
20230901,125200,16917154710,9080,9080,9090,9070,1514
20230901,125100,16903409480,9080,9090,9090,9080,4702
20230901,125000,16860704930,9100,9100,9100,9090,2145
20230901,124900,16841186610,9090,9090,9100,9090,3800
20230901,124800,16806641610,9090,9080,9090,9080,623
20230901,124700,16800978760,9090,9100,9100,9090,2935
20230901,124600,16774278810,9100,9090,9100,9090,390
20230901,124500,16770733700,9100,9100,9100,9090,2499
20230901,124400,16748003290,9100,9100,9100,9090,1274
20230901,124300,16736413340,9100,9110,9110,9100,2424
20230901,124200,16714348720,9100,9110,9120,9100,2270
20230901,124100,16693675770,9110,9100,9110,9100,960
20230901,124000,16684932900,9100,9100,9110,9090,2023
20230901,123900,16666531610,9100,9100,9100,9090,3034
20230901,123800,16638947030,9090,9110,9110,9090,1551
20230901,123700,16624832040,9110,9090,9120,9090,1451
20230901,123600,16611621680,9100,9090,9100,9090,272
20230901,123500,16609148250,9090,9090,9090,9090,931
20230901,123400,16600685460,9080,9100,9100,9080,4819
20230901,123300,16556908320,9100,9110,9110,9090,929
20230901,123200,16548453900,9100,9110,9110,9090,4152
20230901,123100,16510676180,9120,9120,9120,9120,690
20230901,123000,16504383380,9120,9120,9120,9110,2619
20230901,122900,16480498110,9110,9110,9120,9110,1885
20230901,122800,16463314170,9110,9110,9110,9100,2104
20230901,122700,16444148240,9110,9120,9120,9100,6262
20230901,122600,16387080490,9120,9110,9130,9110,2042
20230901,122500,16368470950,9120,9110,9120,9110,4921
20230901,122400,16323618630,9110,9120,9120,9110,2018
20230901,122300,16305215380,9120,9120,9130,9120,2495
20230901,122200,16282457980,9100,9110,9120,9100,2021
20230901,122100,16264046950,9120,9110,9120,9110,3772
20230901,122000,16229648810,9110,9090,9110,9090,2671
20230901,121900,16205338580,9070,9090,9100,9070,5375
20230901,121800,16156531280,9080,9080,9090,9080,982
20230901,121700,16147610720,9080,9090,9090,9080,2266
20230901,121600,16127015230,9090,9080,9100,9080,1038
20230901,121500,16117581430,9080,9090,9090,9080,680
20230901,121400,16111402140,9090,9090,9090,9080,842
20230901,121300,16103754640,9080,9080,9080,9070,2224
20230901,121200,16083566880,9080,9080,9080,9080,240
20230901,121100,16081387680,9080,9080,9080,9070,999
20230901,121000,16072317800,9090,9090,9100,9090,1856
20230901,120900,16055444340,9090,9090,9100,9090,1958
20230901,120800,16037646110,9090,9080,9090,9080,88
20230901,120700,16036846870,9080,9070,9080,9070,906
20230901,120600,16028626910,9070,9070,9080,9060,4460
20230901,120500,15988178160,9070,9080,9080,9070,2820
20230901,120400,15962594580,9080,9080,9080,9070,1323
20230901,120300,15950593900,9080,9070,9080,9070,682
20230901,120200,15944404450,9080,9080,9080,9070,533
20230901,120100,15939565240,9070,9070,9070,9070,377
20230901,120000,15936145850,9070,9070,9080,9060,4413
20230901,115900,15896098280,9080,9080,9090,9070,4196
20230901,115800,15857999820,9080,9090,9090,9080,1936
20230901,115700,15840405930,9080,9090,9100,9080,2459
20230901,115600,15818055540,9090,9090,9100,9070,2215
20230901,115500,15797943250,9070,9070,9090,9060,1243
20230901,115400,15786669870,9070,9070,9080,9070,1855
20230901,115300,15769845010,9080,9080,9090,9070,1325
20230901,115200,15757814820,9090,9070,9090,9060,1497
20230901,115100,15744234500,9060,9100,9100,9060,2610
20230901,115000,15720553450,9100,9120,9120,9080,4044
20230901,114900,15683759540,9110,9100,9130,9090,9564
20230901,114800,15596649850,9100,9070,9100,9060,1928
20230901,114700,15579133360,9070,9080,9090,9070,3216
20230901,114600,15549957530,9070,9060,9080,9060,1477
20230901,114500,15536553650,9080,9100,9100,9070,4245
20230901,114400,15498009760,9110,9100,9130,9080,12479
20230901,114300,15384346080,9090,9090,9090,9080,4668
20230901,114200,15341922530,9090,9080,9090,9070,796
20230901,114100,15334694770,9080,9090,9100,9080,1990
20230901,114000,15316608550,9090,9060,9090,9060,8057
20230901,113900,15243484740,9060,9060,9060,9060,2460
20230901,113800,15221197140,9050,9040,9060,9040,2084
20230901,113700,15202339200,9040,9040,9050,9030,1779
20230901,113600,15186258230,9040,9030,9050,9030,2468
20230901,113500,15163953710,9030,9040,9040,9020,8364
20230901,113400,15088453480,9030,9040,9050,9030,2281
20230901,113300,15067842620,9040,9030,9040,9020,4320
20230901,113200,15028835590,9030,9050,9050,9030,14974
20230901,113100,14893564040,9060,9060,9070,9040,6890
20230901,113000,14831173410,9070,9070,9080,9060,3794
20230901,112900,14796781820,9070,9060,9070,9050,2553
20230901,112800,14773642920,9060,9070,9070,9050,2152
20230901,112700,14754149740,9070,9070,9070,9060,3366
20230901,112600,14723638730,9070,9060,9070,9060,91
20230901,112500,14722814010,9060,9060,9060,9050,2150
20230901,112400,14703345230,9060,9040,9060,9040,890
20230901,112300,14695290790,9040,9060,9070,9040,2109
20230901,112200,14676202030,9070,9050,9070,9040,1820
20230901,112100,14659727820,9040,9040,9050,9030,3661
20230901,112000,14626632450,9040,9050,9050,9030,4247
20230901,111900,14588239970,9060,9080,9080,9030,49937
20230901,111800,14136477520,9070,9080,9080,9070,1492
20230901,111700,14122933610,9080,9080,9090,9080,1941
20230901,111600,14105308140,9080,9080,9090,9080,685
20230901,111500,14099086600,9080,9080,9090,9080,1740
20230901,111400,14083287240,9080,9080,9090,9070,816
20230901,111300,14075877950,9090,9080,9090,9070,3914
20230901,111200,14040361990,9080,9080,9080,9070,3430
20230901,111100,14009245580,9080,9080,9080,9070,1670
20230901,111000,13994085980,9080,9080,9080,9070,1333
20230901,110900,13981987390,9070,9090,9090,9070,8635
20230901,110800,13903579070,9090,9090,9090,9080,408
20230901,110700,13899870990,9090,9090,9090,9080,1789
20230901,110600,13883613530,9090,9080,9090,9070,1569
20230901,110500,13869368180,9070,9080,9080,9070,4209
20230901,110400,13831177120,9080,9090,9090,9080,3412
20230901,110300,13800190930,9090,9090,9090,9080,1083
20230901,110200,13790351120,9090,9080,9090,9070,7025
20230901,110100,13726566260,9080,9070,9080,9070,1770
20230901,110000,13710499140,9070,9080,9080,9060,3168
20230901,105900,13681777010,9080,9080,9080,9060,5434
20230901,105800,13632494890,9080,9090,9090,9080,4063
20230901,105700,13595600730,9080,9100,9100,9080,4151
20230901,105600,13557856660,9090,9110,9110,9090,3254
20230901,105500,13528242770,9110,9120,9120,9100,3332
20230901,105400,13497898670,9130,9120,9130,9100,4269
20230901,105300,13458964720,9130,9150,9160,9100,8651
20230901,105200,13379930380,9160,9160,9170,9140,6307
20230901,105100,13322214700,9170,9170,9200,9130,15851
20230901,105000,13176981510,9180,9170,9250,9140,22290
20230901,104900,12971840270,9170,9090,9200,9090,58624
20230901,104800,12434373570,9110,9080,9110,9040,26987
20230901,104700,12189988870,9080,9100,9100,9060,1857
20230901,104600,12173130840,9100,9080,9110,9080,12020
20230901,104500,12063757440,9090,9070,9090,9070,4350
20230901,104400,12024263170,9070,9050,9070,9050,3850
20230901,104300,11989371860,9060,9060,9060,9040,5149
20230901,104200,11942770050,9060,9050,9060,9050,5947
20230901,104100,11888938930,9050,9070,9070,9050,4577
20230901,104000,11847504800,9060,9070,9070,9060,4419
20230901,103900,11807468400,9070,9060,9070,9060,4791
20230901,103800,11764020930,9070,9080,9080,9070,4812
20230901,103700,11720373250,9080,9080,9090,9070,2519
20230901,103600,11697507780,9080,9070,9090,9070,1878
20230901,103500,11680451590,9090,9100,9100,9070,2746
20230901,103400,11655507230,9100,9110,9110,9100,4692
20230901,103300,11612776900,9120,9110,9120,9110,895
20230901,103200,11604623290,9110,9120,9120,9110,1494
20230901,103100,11591012650,9120,9110,9130,9100,4444
20230901,103000,11550488320,9110,9090,9120,9090,9756
20230901,102900,11461656070,9090,9060,9100,9060,4350
20230901,102800,11422200130,9060,9060,9060,9050,4520
20230901,102700,11381251930,9060,9060,9070,9050,3441
20230901,102600,11350076520,9060,9060,9070,9060,2606
20230901,102500,11326465970,9070,9070,9080,9060,4655
20230901,102400,11284237380,9060,9080,9080,9050,5569
20230901,102300,11233806490,9060,9080,9080,9060,4905
20230901,102200,11189348990,9070,9080,9090,9070,1641
20230901,102100,11174457430,9090,9080,9090,9070,2317
20230901,102000,11153427040,9090,9090,9100,9080,4155
20230901,101900,11115678260,9090,9100,9100,9090,1965
20230901,101800,11097798520,9100,9090,9100,9080,6152
20230901,101700,11041841940,9090,9080,9090,9080,2008
20230901,101600,11023599000,9080,9080,9090,9080,1643
20230901,101500,11008671280,9080,9080,9090,9080,4721
20230901,101400,10965801990,9080,9080,9100,9080,2840
20230901,101300,10939997110,9080,9080,9090,9070,3965
20230901,101200,10903987600,9090,9090,9100,9060,3657
20230901,101100,10870768540,9080,9060,9090,9060,7318
20230901,101000,10804353150,9050,9060,9070,9040,4404
20230901,100900,10764493060,9070,9070,9070,9050,3943
20230901,100800,10728776790,9050,9050,9070,9030,12184
20230901,100700,10618642310,9050,9070,9070,9040,7279
20230901,100600,10552773100,9060,9070,9080,9040,11069
20230901,100500,10452500590,9080,9110,9110,9070,7739
20230901,100400,10382143540,9100,9100,9110,9100,1664
20230901,100300,10366996180,9110,9100,9120,9100,2789
20230901,100200,10341603320,9100,9100,9120,9080,2950
20230901,100100,10314777750,9110,9100,9120,9100,6753
20230901,100000,10253313220,9090,9120,9130,9060,7924
20230901,095900,10181273190,9120,9120,9150,9120,1679
20230901,095800,10165946420,9120,9120,9150,9120,3764
20230901,095700,10131576740,9130,9150,9160,9120,5331
20230901,095600,10082877400,9150,9130,9150,9120,4805
20230901,095500,10038961290,9130,9160,9170,9020,24140
20230901,095400,9819766650,9160,9140,9160,9130,6630
20230901,095300,9759162110,9140,9080,9140,9080,12408
20230901,095200,9646065840,9080,9100,9100,9070,5507
20230901,095100,9596048430,9090,9100,9110,9080,3439
20230901,095000,9564785830,9110,9110,9120,9100,4629
20230901,094900,9522620350,9120,9100,9120,9100,5110
20230901,094800,9476102970,9090,9070,9100,9060,4557
20230901,094700,9434695350,9070,9080,9090,9020,45375
20230901,094600,9024156840,9080,9110,9110,9070,6066
20230901,094500,8969008930,9110,9130,9140,9090,7512
20230901,094400,8900540410,9130,9150,9160,9130,7485
20230901,094300,8832122000,9140,9130,9150,9120,8069
20230901,094200,8758402450,9130,9110,9130,9100,4282
20230901,094100,8719376130,9110,9100,9110,9090,10001
20230901,094000,8628364090,9110,9100,9110,9090,4880
20230901,093900,8583927170,9090,9080,9100,9060,20378
20230901,093800,8398931470,9080,9080,9090,9080,4424
20230901,093700,8358746800,9080,9060,9090,9050,7478
20230901,093600,8290964970,9050,9070,9070,9050,9662
20230901,093500,8203453990,9070,9060,9090,9040,14195
20230901,093400,8074892300,9060,9090,9100,9050,28211
20230901,093300,7819008080,9100,9120,9130,9090,12640
20230901,093200,7703937350,9130,9140,9150,9110,5833
20230901,093100,7650688340,9140,9140,9150,9120,3291
20230901,093000,7620623070,9140,9140,9150,9130,5641
20230901,092900,7569075460,9130,9100,9140,9070,19866
20230901,092800,7388294350,9100,9150,9150,9090,40920
20230901,092700,7015519790,9150,9170,9170,9150,21588
20230901,092600,6817875790,9160,9150,9180,9150,4753
20230901,092500,6774323390,9160,9160,9170,9150,13164
20230901,092400,6653778090,9160,9180,9190,9150,9488
20230901,092300,6566736660,9190,9150,9240,9140,27483
20230901,092200,6314630090,9150,9180,9190,9150,8525
20230901,092100,6236510550,9190,9170,9190,9150,15751
20230901,092000,6092105420,9160,9180,9180,9150,19198
20230901,091900,5916133300,9190,9190,9210,9170,12040
20230901,091800,5805548160,9200,9190,9230,9180,10758
20230901,091700,5706617010,9190,9150,9210,9130,16977
20230901,091600,5551036260,9160,9190,9210,9110,35099
20230901,091500,5229962910,9200,9230,9230,9190,13633
20230901,091400,5104501540,9230,9240,9250,9190,15481
20230901,091300,4961852860,9250,9280,9300,9210,15324
20230901,091200,4820164300,9280,9300,9360,9260,25316
20230901,091100,4584266050,9300,9270,9300,9200,20985
20230901,091000,4390187050,9280,9270,9290,9260,6506
20230901,090900,4329848580,9270,9270,9300,9250,14037
20230901,090800,4199766030,9270,9160,9270,9140,30435
20230901,090700,3920127380,9140,9170,9170,9090,44671
20230901,090600,3512773820,9140,9210,9220,9140,38335
20230901,090500,3161266080,9210,9230,9230,9190,39245
20230901,090400,2800074400,9220,9110,9250,9100,64066
20230901,090300,2212710520,9110,9260,9260,9110,52098
20230901,090200,1734604170,9260,9280,9300,9190,52711
20230901,090100,1248489580,9310,9290,9380,9250,60218
20230901,090000,687762720,9280,9320,9330,9260,65235