stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230901,202300,9802464250,13250,13250,13250,13250,14937
20230901,202200,9802464250,13250,13250,13250,13250,0
20230901,202100,9802464250,13250,13250,13250,13250,0
20230901,202000,9802464250,13250,13250,13250,13250,0
20230901,201900,9802464250,13250,13250,13250,13250,0
20230901,201800,9802464250,13250,13250,13250,13250,0
20230901,201700,9802464250,13250,13250,13250,13250,0
20230901,201600,9802464250,13250,13250,13250,13250,0
20230901,201500,9802464250,13250,13250,13250,13250,0
20230901,201400,9802464250,13250,13250,13250,13250,0
20230901,201300,9802464250,13250,13250,13250,13250,0
20230901,201200,9802464250,13250,13250,13250,13250,0
20230901,201100,9802464250,13250,13250,13250,13250,0
20230901,201000,9802464250,13250,13250,13250,13250,0
20230901,200900,9802464250,13250,13250,13250,13250,0
20230901,200800,9802464250,13250,13250,13250,13250,0
20230901,200700,9802464250,13250,13250,13250,13250,0
20230901,200600,9802464250,13250,13250,13250,13250,0
20230901,200500,9802464250,13250,13250,13250,13250,0
20230901,200400,9802464250,13250,13250,13250,13250,0
20230901,200300,9802464250,13250,13250,13250,13250,0
20230901,200200,9802464250,13250,13250,13250,13250,0
20230901,200100,9802464250,13250,13250,13250,13250,0
20230901,200000,9802464250,13250,13250,13250,13250,0
20230901,195900,9802464250,13250,13250,13250,13250,0
20230901,195800,9802464250,13250,13250,13250,13250,0
20230901,195700,9802464250,13250,13250,13250,13250,0
20230901,195600,9802464250,13250,13250,13250,13250,0
20230901,195500,9802464250,13250,13250,13250,13250,0
20230901,195400,9802464250,13250,13250,13250,13250,0
20230901,195300,9802464250,13250,13250,13250,13250,14937
20230901,195200,9802464250,13250,13250,13250,13250,0
20230901,195100,9802464250,13250,13250,13250,13250,0
20230901,195000,9802464250,13250,13250,13250,13250,0
20230901,194900,9802464250,13250,13250,13250,13250,0
20230901,194800,9802464250,13250,13250,13250,13250,0
20230901,194700,9802464250,13250,13250,13250,13250,0
20230901,194600,9802464250,13250,13250,13250,13250,0
20230901,194500,9802464250,13250,13250,13250,13250,0
20230901,194400,9802464250,13250,13250,13250,13250,0
20230901,194300,9802464250,13250,13250,13250,13250,0
20230901,194200,9802464250,13250,13250,13250,13250,0
20230901,194100,9802464250,13250,13250,13250,13250,0
20230901,194000,9802464250,13250,13250,13250,13250,0
20230901,193900,9802464250,13250,13250,13250,13250,0
20230901,193800,9802464250,13250,13250,13250,13250,0
20230901,193700,9802464250,13250,13250,13250,13250,0
20230901,193600,9802464250,13250,13250,13250,13250,0
20230901,193500,9802464250,13250,13250,13250,13250,0
20230901,193400,9802464250,13250,13250,13250,13250,0
20230901,193300,9802464250,13250,13250,13250,13250,0
20230901,193200,9802464250,13250,13250,13250,13250,0
20230901,193100,9802464250,13250,13250,13250,13250,0
20230901,193000,9802464250,13250,13250,13250,13250,0
20230901,192900,9802464250,13250,13250,13250,13250,0
20230901,192800,9802464250,13250,13250,13250,13250,0
20230901,192700,9802464250,13250,13250,13250,13250,0
20230901,192600,9802464250,13250,13250,13250,13250,0
20230901,192500,9802464250,13250,13250,13250,13250,0
20230901,192400,9802464250,13250,13250,13250,13250,0
20230901,192300,9802464250,13250,13250,13250,13250,14937
20230901,192200,9802464250,13250,13250,13250,13250,0
20230901,192100,9802464250,13250,13250,13250,13250,0
20230901,192000,9802464250,13250,13250,13250,13250,0
20230901,191900,9802464250,13250,13250,13250,13250,0
20230901,191800,9802464250,13250,13250,13250,13250,0
20230901,191700,9802464250,13250,13250,13250,13250,0
20230901,191600,9802464250,13250,13250,13250,13250,0
20230901,191500,9802464250,13250,13250,13250,13250,0
20230901,191400,9802464250,13250,13250,13250,13250,0
20230901,191300,9802464250,13250,13250,13250,13250,0
20230901,191200,9802464250,13250,13250,13250,13250,0
20230901,191100,9802464250,13250,13250,13250,13250,0
20230901,191000,9802464250,13250,13250,13250,13250,0
20230901,190900,9802464250,13250,13250,13250,13250,0
20230901,190800,9802464250,13250,13250,13250,13250,0
20230901,190700,9802464250,13250,13250,13250,13250,0
20230901,190600,9802464250,13250,13250,13250,13250,0
20230901,190500,9802464250,13250,13250,13250,13250,0
20230901,190400,9802464250,13250,13250,13250,13250,0
20230901,190300,9802464250,13250,13250,13250,13250,0
20230901,190200,9802464250,13250,13250,13250,13250,0
20230901,190100,9802464250,13250,13250,13250,13250,0
20230901,190000,9802464250,13250,13250,13250,13250,0
20230901,185900,9802464250,13250,13250,13250,13250,0
20230901,185800,9802464250,13250,13250,13250,13250,0
20230901,185700,9802464250,13250,13250,13250,13250,0
20230901,185600,9802464250,13250,13250,13250,13250,0
20230901,185500,9802464250,13250,13250,13250,13250,0
20230901,185400,9802464250,13250,13250,13250,13250,0
20230901,185300,9802464250,13250,13250,13250,13250,14937
20230901,185200,9802464250,13250,13250,13250,13250,0
20230901,185100,9802464250,13250,13250,13250,13250,0
20230901,185000,9802464250,13250,13250,13250,13250,0
20230901,184900,9802464250,13250,13250,13250,13250,0
20230901,184800,9802464250,13250,13250,13250,13250,0
20230901,184700,9802464250,13250,13250,13250,13250,0
20230901,184600,9802464250,13250,13250,13250,13250,0
20230901,184500,9802464250,13250,13250,13250,13250,0
20230901,184400,9802464250,13250,13250,13250,13250,0
20230901,184300,9802464250,13250,13250,13250,13250,0
20230901,184200,9802464250,13250,13250,13250,13250,0
20230901,184100,9802464250,13250,13250,13250,13250,0
20230901,184000,9802464250,13250,13250,13250,13250,0
20230901,183900,9802464250,13250,13250,13250,13250,0
20230901,183800,9802464250,13250,13250,13250,13250,0
20230901,183700,9802464250,13250,13250,13250,13250,0
20230901,183600,9802464250,13250,13250,13250,13250,0
20230901,183500,9802464250,13250,13250,13250,13250,0
20230901,183400,9802464250,13250,13250,13250,13250,0
20230901,183300,9802464250,13250,13250,13250,13250,0
20230901,183200,9802464250,13250,13250,13250,13250,0
20230901,183100,9802464250,13250,13250,13250,13250,0
20230901,183000,9802464250,13250,13250,13250,13250,0
20230901,182900,9802464250,13250,13250,13250,13250,0
20230901,182800,9802464250,13250,13250,13250,13250,0
20230901,182700,9802464250,13250,13250,13250,13250,0
20230901,182600,9802464250,13250,13250,13250,13250,0
20230901,182500,9802464250,13250,13250,13250,13250,0
20230901,182400,9802464250,13250,13250,13250,13250,0
20230901,182300,9802464250,13250,13250,13250,13250,14937
20230901,182200,9802464250,13250,13250,13250,13250,0
20230901,182100,9802464250,13250,13250,13250,13250,0
20230901,182000,9802464250,13250,13250,13250,13250,0
20230901,181900,9802464250,13250,13250,13250,13250,0
20230901,181800,9802464250,13250,13250,13250,13250,0
20230901,181700,9802464250,13250,13250,13250,13250,0
20230901,181600,9802464250,13250,13250,13250,13250,0
20230901,181500,9802464250,13250,13250,13250,13250,0
20230901,181400,9802464250,13250,13250,13250,13250,0
20230901,181300,9802464250,13250,13250,13250,13250,0
20230901,181200,9802464250,13250,13250,13250,13250,0
20230901,181100,9802464250,13250,13250,13250,13250,0
20230901,181000,9802464250,13250,13250,13250,13250,0
20230901,180900,9802464250,13250,13250,13250,13250,0
20230901,180800,9802464250,13250,13250,13250,13250,0
20230901,180700,9802464250,13250,13250,13250,13250,0
20230901,180600,9802464250,13250,13250,13250,13250,0
20230901,180500,9802464250,13250,13250,13250,13250,0
20230901,180400,9802464250,13250,13250,13250,13250,0
20230901,180300,9802464250,13250,13250,13250,13250,0
20230901,180200,9802464250,13250,13250,13250,13250,0
20230901,180100,9802464250,13250,13250,13250,13250,0
20230901,180000,9802464250,13250,13250,13250,13250,0
20230901,175900,9802464250,13250,13250,13250,13250,0
20230901,175800,9802464250,13250,13250,13250,13250,0
20230901,175700,9802464250,13250,13250,13250,13250,0
20230901,175600,9802464250,13250,13250,13250,13250,0
20230901,175500,9802464250,13250,13250,13250,13250,0
20230901,175400,9802464250,13250,13250,13250,13250,0
20230901,175300,9802464250,13250,13250,13250,13250,14937
20230901,175200,9802464250,13250,13250,13250,13250,0
20230901,175100,9802464250,13250,13250,13250,13250,0
20230901,175000,9802464250,13250,13250,13250,13250,0
20230901,174900,9802464250,13250,13250,13250,13250,0
20230901,174800,9802464250,13250,13250,13250,13250,0
20230901,174700,9802464250,13250,13250,13250,13250,0
20230901,174600,9802464250,13250,13250,13250,13250,0
20230901,174500,9802464250,13250,13250,13250,13250,0
20230901,174400,9802464250,13250,13250,13250,13250,0
20230901,174300,9802464250,13250,13250,13250,13250,0
20230901,174200,9802464250,13250,13250,13250,13250,0
20230901,174100,9802464250,13250,13250,13250,13250,0
20230901,174000,9802464250,13250,13250,13250,13250,0
20230901,173900,9802464250,13250,13250,13250,13250,0
20230901,173800,9802464250,13250,13250,13250,13250,0
20230901,173700,9802464250,13250,13250,13250,13250,0
20230901,173600,9802464250,13250,13250,13250,13250,0
20230901,173500,9802464250,13250,13250,13250,13250,0
20230901,173400,9802464250,13250,13250,13250,13250,0
20230901,173300,9802464250,13250,13250,13250,13250,0
20230901,173200,9802464250,13250,13250,13250,13250,0
20230901,173100,9802464250,13250,13250,13250,13250,0
20230901,173000,9802464250,13250,13250,13250,13250,0
20230901,172900,9802464250,13250,13250,13250,13250,0
20230901,172800,9802464250,13250,13250,13250,13250,0
20230901,172700,9802464250,13250,13250,13250,13250,0
20230901,172600,9802464250,13250,13250,13250,13250,0
20230901,172500,9802464250,13250,13250,13250,13250,0
20230901,172400,9802464250,13250,13250,13250,13250,0
20230901,172300,9802464250,13250,13250,13250,13250,14937
20230901,172200,9802464250,13250,13250,13250,13250,0
20230901,172100,9802464250,13250,13250,13250,13250,0
20230901,172000,9802464250,13250,13250,13250,13250,0
20230901,171900,9802464250,13250,13250,13250,13250,0
20230901,171800,9802464250,13250,13250,13250,13250,0
20230901,171700,9802464250,13250,13250,13250,13250,0
20230901,171600,9802464250,13250,13250,13250,13250,0
20230901,171500,9802464250,13250,13250,13250,13250,0
20230901,171400,9802464250,13250,13250,13250,13250,0
20230901,171300,9802464250,13250,13250,13250,13250,0
20230901,171200,9802464250,13250,13250,13250,13250,0
20230901,171100,9802464250,13250,13250,13250,13250,0
20230901,171000,9802464250,13250,13250,13250,13250,0
20230901,170900,9802464250,13250,13250,13250,13250,0
20230901,170800,9802464250,13250,13250,13250,13250,0
20230901,170700,9802464250,13250,13250,13250,13250,0
20230901,170600,9802464250,13250,13250,13250,13250,0
20230901,170500,9802464250,13250,13250,13250,13250,0
20230901,170400,9802464250,13250,13250,13250,13250,0
20230901,170300,9802464250,13250,13250,13250,13250,0
20230901,170200,9802464250,13250,13250,13250,13250,0
20230901,170100,9802464250,13250,13250,13250,13250,0
20230901,170000,9802464250,13250,13250,13250,13250,0
20230901,165900,9802464250,13250,13250,13250,13250,0
20230901,165800,9802464250,13250,13250,13250,13250,0
20230901,165700,9802464250,13250,13250,13250,13250,0
20230901,165600,9802464250,13250,13250,13250,13250,0
20230901,165500,9802464250,13250,13250,13250,13250,0
20230901,165400,9802464250,13250,13250,13250,13250,0
20230901,165300,9802464250,13250,13250,13250,13250,14937
20230901,165200,9802464250,13250,13250,13250,13250,0
20230901,165100,9802464250,13250,13250,13250,13250,0
20230901,165000,9802464250,13250,13250,13250,13250,0
20230901,164900,9802464250,13250,13250,13250,13250,0
20230901,164800,9802464250,13250,13250,13250,13250,0
20230901,164700,9802464250,13250,13250,13250,13250,0
20230901,164600,9802464250,13250,13250,13250,13250,0
20230901,164500,9802464250,13250,13250,13250,13250,0
20230901,164400,9802464250,13250,13250,13250,13250,0
20230901,164300,9802464250,13250,13250,13250,13250,0
20230901,164200,9802464250,13250,13250,13250,13250,0
20230901,164100,9802464250,13250,13250,13250,13250,0
20230901,164000,9802464250,13250,13250,13250,13250,0
20230901,163900,9802464250,13250,13250,13250,13250,0
20230901,163800,9802464250,13250,13250,13250,13250,0
20230901,163700,9802464250,13250,13250,13250,13250,0
20230901,163600,9802464250,13250,13250,13250,13250,0
20230901,163500,9802464250,13250,13250,13250,13250,0
20230901,163400,9802464250,13250,13250,13250,13250,0
20230901,163300,9802464250,13250,13250,13250,13250,0
20230901,163200,9802464250,13250,13250,13250,13250,0
20230901,163100,9802464250,13250,13250,13250,13250,0
20230901,163000,9802464250,13250,13250,13250,13250,0
20230901,162900,9802464250,13250,13250,13250,13250,0
20230901,162800,9802464250,13250,13250,13250,13250,0
20230901,162700,9802464250,13250,13250,13250,13250,0
20230901,162600,9802464250,13250,13250,13250,13250,0
20230901,162500,9802464250,13250,13250,13250,13250,0
20230901,162400,9802464250,13250,13250,13250,13250,0
20230901,162300,9802464250,13250,13250,13250,13250,14937
20230901,162200,9802464250,13250,13250,13250,13250,0
20230901,162100,9802464250,13250,13250,13250,13250,0
20230901,162000,9802464250,13250,13250,13250,13250,0
20230901,161900,9802464250,13250,13250,13250,13250,0
20230901,161800,9802464250,13250,13250,13250,13250,0
20230901,161700,9802464250,13250,13250,13250,13250,0
20230901,161600,9802464250,13250,13250,13250,13250,0
20230901,161500,9802464250,13250,13250,13250,13250,0
20230901,161400,9802464250,13250,13250,13250,13250,0
20230901,161300,9802464250,13250,13250,13250,13250,0
20230901,161200,9802464250,13250,13250,13250,13250,0
20230901,161100,9802464250,13250,13250,13250,13250,0
20230901,161000,9802464250,13250,13250,13250,13250,0
20230901,160900,9802464250,13250,13250,13250,13250,0
20230901,160800,9802464250,13250,13250,13250,13250,0
20230901,160700,9802464250,13250,13250,13250,13250,0
20230901,160600,9802464250,13250,13250,13250,13250,0
20230901,160500,9802464250,13250,13250,13250,13250,0
20230901,160400,9802464250,13250,13250,13250,13250,0
20230901,160300,9802464250,13250,13250,13250,13250,0
20230901,160200,9802464250,13250,13250,13250,13250,0
20230901,160100,9802464250,13250,13250,13250,13250,0
20230901,160000,9802464250,13250,13250,13250,13250,0
20230901,155900,9802464250,13250,13250,13250,13250,0
20230901,155800,9802464250,13250,13250,13250,13250,0
20230901,155700,9802464250,13250,13250,13250,13250,0
20230901,155600,9802464250,13250,13250,13250,13250,0
20230901,155500,9802464250,13250,13250,13250,13250,0
20230901,155400,9802464250,13250,13250,13250,13250,0
20230901,155300,9802464250,13250,13250,13250,13250,14937
20230901,155200,9802464250,13250,13250,13250,13250,0
20230901,155100,9802464250,13250,13250,13250,13250,0
20230901,155000,9802464250,13250,13250,13250,13250,0
20230901,154900,9802464250,13250,13250,13250,13250,0
20230901,154800,9802464250,13250,13250,13250,13250,0
20230901,154700,9802464250,13250,13250,13250,13250,0
20230901,154600,9802464250,13250,13250,13250,13250,0
20230901,154500,9802464250,13250,13250,13250,13250,0
20230901,154400,9802464250,13250,13250,13250,13250,0
20230901,154300,9802464250,13250,13250,13250,13250,0
20230901,154200,9802464250,13250,13250,13250,13250,0
20230901,154100,9802464250,13250,13250,13250,13250,0
20230901,154000,9802464250,13250,13250,13250,13250,0
20230901,153900,9802464250,13250,13250,13250,13250,0
20230901,153800,9802464250,13250,13250,13250,13250,0
20230901,153700,9802464250,13250,13250,13250,13250,0
20230901,153600,9802464250,13250,13250,13250,13250,0
20230901,153500,9802464250,13250,13250,13250,13250,0
20230901,153400,9802464250,13250,13250,13250,13250,0
20230901,153300,9802464250,13250,13250,13250,13250,0
20230901,153200,9802464250,13250,13250,13250,13250,0
20230901,153100,9802464250,13250,13250,13250,13250,0
20230901,153000,9802464250,13250,13250,13250,13250,14937
20230901,152900,9604549000,13250,13250,13250,13250,0
20230901,152800,9604549000,13250,13250,13250,13250,0
20230901,152700,9604549000,13250,13250,13250,13250,0
20230901,152600,9604549000,13250,13250,13250,13250,0
20230901,152500,9604549000,13250,13250,13250,13250,0
20230901,152400,9604549000,13250,13250,13250,13250,0
20230901,152300,9604549000,13250,13250,13250,13250,0
20230901,152200,9604549000,13250,13250,13250,13250,0
20230901,152100,9604549000,13250,13250,13250,13250,0
20230901,152000,9604549000,13250,13250,13250,13250,0
20230901,151900,9604549000,13250,13250,13250,13230,1689
20230901,151800,9582196570,13230,13250,13250,13230,2971
20230901,151700,9542864970,13240,13230,13250,13230,3288
20230901,151600,9499345440,13230,13230,13240,13230,1787
20230901,151500,9475694300,13230,13240,13250,13220,4061
20230901,151400,9421955910,13240,13240,13250,13240,1398
20230901,151300,9403446350,13250,13240,13260,13230,3097
20230901,151200,9362431300,13230,13220,13240,13210,6762
20230901,151100,9273010060,13220,13230,13230,13210,7284
20230901,151000,9176720340,13220,13230,13240,13220,3649
20230901,150900,9128452470,13230,13230,13240,13230,1471
20230901,150800,9108990740,13240,13240,13240,13230,4659
20230901,150700,9047348690,13240,13240,13240,13230,1368
20230901,150600,9029249290,13240,13250,13250,13230,2305
20230901,150500,8998741580,13240,13250,13250,13240,1368
20230901,150400,8980629060,13240,13240,13250,13240,1193
20230901,150300,8964832410,13240,13260,13270,13240,1768
20230901,150200,8941402360,13270,13240,13270,13240,5252
20230901,150100,8871831620,13250,13240,13250,13240,1439
20230901,150000,8852779190,13240,13250,13260,13240,1950
20230901,145900,8826948560,13240,13250,13250,13240,1587
20230901,145800,8805932960,13250,13250,13260,13250,2032
20230901,145700,8779006600,13250,13250,13260,13240,2107
20230901,145600,8751092570,13260,13250,13260,13240,2935
20230901,145500,8712213690,13240,13230,13250,13230,1582
20230901,145400,8691268010,13230,13240,13250,13230,6017
20230901,145300,8611648620,13230,13250,13250,13230,2026
20230901,145200,8584825960,13240,13240,13250,13230,6819
20230901,145100,8494539780,13250,13240,13250,13240,1449
20230901,145000,8475353480,13250,13250,13260,13240,2928
20230901,144900,8436563440,13250,13250,13260,13250,1263
20230901,144800,8419828290,13250,13250,13260,13250,2354
20230901,144700,8388635640,13260,13260,13260,13250,1483
20230901,144600,8368974870,13260,13270,13280,13260,1591
20230901,144500,8347866340,13280,13280,13290,13270,1619
20230901,144400,8326369610,13290,13260,13290,13260,2475
20230901,144300,8293517940,13260,13270,13270,13250,2580
20230901,144200,8259305700,13260,13270,13270,13260,1980
20230901,144100,8233050880,13260,13260,13270,13260,2345
20230901,144000,8201955820,13260,13270,13280,13260,1863
20230901,143900,8177241910,13270,13270,13280,13270,1078
20230901,143800,8162936550,13270,13270,13280,13270,1292
20230901,143700,8145790000,13280,13290,13290,13260,2219
20230901,143600,8116350100,13280,13270,13280,13250,5509
20230901,143500,8043266420,13270,13250,13270,13240,2384
20230901,143400,8011656670,13240,13250,13260,13240,2792
20230901,143300,7974666330,13260,13250,13270,13250,2433
20230901,143200,7942411590,13250,13260,13260,13250,1475
20230901,143100,7922867690,13250,13250,13250,13240,1391
20230901,143000,7904441800,13250,13240,13250,13240,2281
20230901,142900,7874220700,13240,13240,13250,13240,3509
20230901,142800,7827736550,13240,13240,13250,13240,1908
20230901,142700,7802472250,13240,13260,13260,13240,4832
20230901,142600,7738449560,13260,13250,13260,13250,2186
20230901,142500,7709481190,13260,13250,13260,13250,1694
20230901,142400,7687032810,13260,13260,13270,13250,2068
20230901,142300,7659604200,13270,13270,13270,13260,1271
20230901,142200,7642750560,13260,13250,13270,13250,2142
20230901,142100,7614350290,13250,13250,13260,13250,2073
20230901,142000,7586879000,13260,13250,13260,13250,1626
20230901,141900,7565329610,13260,13260,13270,13250,1583
20230901,141800,7544343720,13260,13260,13270,13250,1668
20230901,141700,7522227970,13260,13260,13260,13250,1946
20230901,141600,7496424840,13260,13260,13260,13250,2307
20230901,141500,7465841530,13260,13270,13270,13260,2555
20230901,141400,7431957340,13260,13270,13280,13260,4022
20230901,141300,7378587300,13280,13270,13280,13270,2892
20230901,141200,7340209700,13280,13270,13280,13270,1698
20230901,141100,7317676370,13270,13270,13280,13270,1569
20230901,141000,7296853110,13270,13270,13280,13270,2148
20230901,140900,7268344120,13270,13270,13280,13270,2625
20230901,140800,7233497770,13270,13280,13290,13270,2881
20230901,140700,7195241950,13280,13280,13290,13280,1601
20230901,140600,7173980560,13280,13280,13290,13280,1824
20230901,140500,7149755330,13280,13280,13290,13280,1952
20230901,140400,7123827560,13280,13280,13290,13280,1586
20230901,140300,7102765210,13280,13280,13290,13280,1354
20230901,140200,7084783950,13280,13280,13290,13280,2839
20230901,140100,7047081530,13280,13280,13290,13280,1549
20230901,140000,7026509090,13280,13280,13290,13280,2562
20230901,135900,6992485650,13290,13300,13300,13280,3560
20230901,135800,6945172540,13300,13300,13310,13300,2300
20230901,135700,6914579780,13310,13300,13320,13300,3632
20230901,135600,6866252980,13310,13300,13310,13300,2862
20230901,135500,6828171900,13300,13300,13310,13300,2830
20230901,135400,6790521390,13310,13310,13310,13300,1829
20230901,135300,6766194130,13300,13300,13310,13300,2007
20230901,135200,6739500000,13300,13310,13320,13300,2395
20230901,135100,6707629270,13310,13320,13320,13310,1421
20230901,135000,6688715670,13310,13320,13320,13310,1543
20230901,134900,6668178080,13320,13300,13320,13300,3216
20230901,134800,6625382710,13300,13300,13310,13300,1599
20230901,134700,6604114950,13310,13310,13320,13300,5331
20230901,134600,6533163360,13320,13310,13320,13310,1857
20230901,134500,6508445960,13310,13310,13320,13310,2242
20230901,134400,6478600680,13310,13320,13330,13310,4851
20230901,134300,6413998280,13320,13320,13330,13320,1650
20230901,134200,6392020160,13320,13330,13330,13320,1743
20230901,134100,6368802630,13330,13340,13340,13320,1869
20230901,134000,6343894590,13330,13330,13340,13330,1397
20230901,133900,6325272450,13330,13340,13340,13330,2120
20230901,133800,6296999080,13350,13340,13350,13340,1812
20230901,133700,6272825220,13340,13340,13350,13340,834
20230901,133600,6261697270,13340,13340,13350,13340,694
20230901,133500,6252437070,13340,13350,13350,13340,462
20230901,133400,6246273930,13340,13340,13350,13340,970
20230901,133300,6233332620,13350,13350,13350,13340,1505
20230901,133200,6213255740,13340,13350,13350,13340,1902
20230901,133100,6187882960,13340,13340,13350,13340,796
20230901,133000,6177261900,13340,13320,13350,13320,2675
20230901,132900,6141585690,13330,13320,13330,13320,1681
20230901,132800,6119184890,13330,13330,13340,13320,5429
20230901,132700,6046820360,13330,13330,13340,13330,1332
20230901,132600,6029062800,13330,13330,13340,13330,917
20230901,132500,6016837390,13340,13330,13340,13330,2523
20230901,132400,5983204610,13330,13340,13350,13330,5300
20230901,132300,5912506810,13340,13340,13350,13340,4416
20230901,132200,5853586500,13340,13340,13350,13340,821
20230901,132100,5842632610,13340,13340,13350,13340,644
20230901,132000,5834039420,13340,13350,13350,13340,830
20230901,131900,5822963780,13340,13350,13350,13340,1349
20230901,131800,5804961170,13340,13340,13350,13340,787
20230901,131700,5794462130,13340,13350,13360,13340,11116
20230901,131600,5646064070,13350,13360,13360,13350,1077
20230901,131500,5631683250,13350,13350,13360,13350,569
20230901,131400,5624086120,13350,13380,13390,13350,21159
20230901,131300,5341232920,13390,13400,13400,13380,2363
20230901,131200,5309595290,13400,13390,13400,13390,562
20230901,131100,5302070000,13390,13390,13400,13390,437
20230901,131000,5296218500,13390,13400,13400,13390,770
20230901,130900,5285907470,13390,13390,13400,13390,232
20230901,130800,5282800760,13400,13390,13400,13390,829
20230901,130700,5271700340,13390,13390,13390,13380,2748
20230901,130600,5234904910,13390,13390,13390,13380,518
20230901,130500,5227973480,13380,13380,13390,13380,510
20230901,130400,5221146350,13390,13390,13390,13380,2801
20230901,130300,5183644900,13400,13400,13400,13390,6780
20230901,130200,5092860480,13390,13390,13390,13390,226
20230901,130100,5089834340,13390,13390,13400,13390,714
20230901,130000,5080272410,13390,13400,13400,13390,127
20230901,125900,5078571510,13400,13400,13400,13390,267
20230901,125800,5074994420,13400,13400,13400,13400,2043
20230901,125700,5047618220,13400,13390,13400,13390,663
20230901,125600,5038740200,13400,13400,13400,13400,359
20230901,125500,5033929600,13400,13390,13400,13390,204
20230901,125400,5031197020,13400,13400,13400,13390,1050
20230901,125300,5017134960,13390,13390,13400,13390,488
20230901,125200,5010597640,13390,13400,13400,13390,82
20230901,125100,5009499610,13400,13410,13410,13400,1607
20230901,125000,4987965780,13400,13400,13410,13400,3072
20230901,124900,4946800540,13400,13410,13410,13400,290
20230901,124800,4942912500,13410,13410,13410,13400,649
20230901,124700,4934211970,13410,13400,13410,13400,70
20230901,124600,4933273940,13400,13400,13410,13400,735
20230901,124500,4923424270,13410,13400,13410,13400,48
20230901,124400,4922780870,13400,13400,13400,13400,119
20230901,124300,4921186270,13400,13410,13410,13400,534
20230901,124200,4914028550,13410,13410,13410,13400,84
20230901,124100,4912902710,13410,13410,13410,13400,420
20230901,124000,4907272930,13410,13400,13410,13400,4080
20230901,123900,4852571250,13400,13400,13410,13400,3077
20230901,123800,4811339440,13410,13400,13410,13400,232
20230901,123700,4808229150,13400,13400,13410,13400,932
20230901,123600,4795739740,13410,13400,13410,13400,733
20230901,123500,4785917480,13400,13400,13410,13400,732
20230901,123400,4776107930,13410,13400,13410,13400,220
20230901,123300,4773159810,13410,13410,13410,13410,3
20230901,123200,4773119580,13400,13410,13410,13400,442
20230901,123100,4767196060,13410,13410,13410,13400,43
20230901,123000,4766619460,13410,13400,13410,13400,18
20230901,122900,4766378090,13400,13410,13410,13400,688
20230901,122800,4757157880,13410,13410,13410,13410,39
20230901,122700,4756634890,13400,13410,13410,13400,381
20230901,122600,4751529290,13410,13410,13410,13400,2034
20230901,122500,4724253550,13410,13400,13410,13400,319
20230901,122400,4719978940,13400,13400,13400,13400,3593
20230901,122300,4671832740,13400,13410,13410,13400,289
20230901,122200,4667957830,13400,13400,13410,13400,607
20230901,122100,4659824000,13400,13410,13410,13400,110
20230901,122000,4658349960,13410,13410,13410,13400,1474
20230901,121900,4638594420,13410,13410,13410,13400,349
20230901,121800,4633915410,13410,13400,13410,13400,479
20230901,121700,4627493520,13400,13400,13410,13400,2024
20230901,121600,4600361780,13410,13410,13410,13410,214
20230901,121500,4597492040,13400,13410,13410,13400,312
20230901,121400,4593311040,13410,13400,13410,13400,323
20230901,121300,4588982700,13400,13400,13410,13400,720
20230901,121200,4579334450,13400,13400,13410,13400,433
20230901,121100,4573532000,13400,13400,13400,13400,467
20230901,121000,4567274200,13400,13410,13410,13400,136
20230901,120900,4565451430,13410,13400,13410,13400,361
20230901,120800,4560613640,13400,13400,13410,13400,180
20230901,120700,4558201490,13410,13400,13410,13400,97
20230901,120600,4556901360,13410,13400,13410,13400,720
20230901,120500,4547253150,13410,13400,13410,13400,29
20230901,120400,4546864490,13410,13410,13410,13400,155
20230901,120300,4544787070,13410,13410,13410,13410,7
20230901,120200,4544693200,13410,13400,13410,13400,3238
20230901,120100,4501272220,13400,13410,13410,13400,288
20230901,120000,4497412920,13410,13410,13410,13410,51
20230901,115900,4496729010,13410,13410,13410,13410,1306
20230901,115800,4479215550,13410,13410,13410,13410,181
20230901,115700,4476788340,13410,13420,13420,13410,1626
20230901,115600,4454980100,13410,13420,13420,13410,3957
20230901,115500,4401916680,13410,13410,13410,13410,255
20230901,115400,4398497130,13420,13430,13430,13420,927
20230901,115300,4386056320,13430,13420,13430,13420,2161
20230901,115200,4357055600,13420,13430,13430,13420,206
20230901,115100,4354290970,13430,13420,13430,13420,246
20230901,115000,4350987930,13420,13420,13420,13420,507
20230901,114900,4344183990,13420,13420,13420,13420,38
20230901,114800,4343674030,13430,13420,13430,13420,246
20230901,114700,4340372650,13430,13430,13430,13420,341
20230901,114600,4335793490,13430,13420,13430,13420,1560
20230901,114500,4314842700,13430,13430,13430,13420,1403
20230901,114400,4296004800,13430,13430,13430,13420,225
20230901,114300,4292983080,13430,13420,13430,13420,309
20230901,114200,4288836280,13420,13430,13430,13420,273
20230901,114100,4285171040,13430,13420,13430,13420,164
20230901,114000,4282970020,13420,13420,13420,13420,67
20230901,113900,4282070880,13420,13430,13430,13420,30
20230901,113800,4281668240,13420,13440,13440,13420,1284
20230901,113700,4264426510,13430,13440,13440,13430,357
20230901,113600,4259631800,13440,13430,13440,13430,327
20230901,113500,4255240180,13440,13430,13440,13430,171
20230901,113400,4252942770,13430,13430,13440,13430,358
20230901,113300,4248134720,13440,13440,13450,13440,671
20230901,113200,4239116470,13440,13450,13450,13440,191
20230901,113100,4236548100,13450,13450,13460,13450,388
20230901,113000,4231327320,13450,13450,13460,13450,269
20230901,112900,4227709260,13450,13460,13460,13450,596
20230901,112800,4219692620,13460,13460,13460,13460,164
20230901,112700,4217485180,13460,13440,13460,13440,2502
20230901,112600,4183836270,13450,13450,13450,13440,156
20230901,112500,4181739580,13450,13430,13450,13430,1290
20230901,112400,4164401990,13430,13440,13440,13430,684
20230901,112300,4155210570,13440,13430,13440,13430,1300
20230901,112200,4137747690,13430,13430,13430,13420,234
20230901,112100,4134607340,13420,13410,13420,13410,1949
20230901,112000,4108452480,13420,13420,13420,13410,531
20230901,111900,4101329640,13420,13420,13420,13420,5
20230901,111800,4101262540,13420,13420,13420,13420,58
20230901,111700,4100484180,13420,13420,13420,13410,123
20230901,111600,4098834660,13420,13420,13420,13420,1179
20230901,111500,4083012480,13420,13420,13420,13410,1336
20230901,111400,4065086030,13420,13420,13420,13410,631
20230901,111300,4056624290,13410,13420,13420,13410,858
20230901,111200,4045113290,13410,13420,13420,13410,561
20230901,111100,4037585530,13410,13420,13420,13410,156
20230901,111000,4035493200,13420,13420,13420,13410,387
20230901,110900,4030302330,13420,13420,13420,13420,22
20230901,110800,4030007090,13410,13420,13420,13410,393
20230901,110700,4024734650,13420,13420,13420,13420,1010
20230901,110600,4011180450,13410,13420,13420,13410,475
20230901,110500,4004809600,13420,13420,13420,13410,1904
20230901,110400,3979265750,13420,13400,13420,13400,5385
20230901,110300,3907017590,13410,13400,13410,13400,2971
20230901,110200,3867178350,13410,13410,13410,13400,309
20230901,110100,3863037620,13410,13410,13410,13400,1015
20230901,110000,3849434370,13410,13410,13410,13400,3143
20230901,105900,3807317310,13410,13400,13410,13400,1665
20230901,105800,3785005060,13410,13410,13410,13410,83
20230901,105700,3783892030,13410,13410,13420,13410,549
20230901,105600,3776529920,13420,13410,13420,13410,918
20230901,105500,3764219420,13420,13410,13420,13410,1183
20230901,105400,3748346360,13420,13410,13420,13410,738
20230901,105300,3738446720,13420,13420,13420,13410,224
20230901,105200,3735440740,13410,13420,13420,13410,829
20230901,105100,3724323430,13420,13420,13420,13410,149
20230901,105000,3722324920,13410,13420,13420,13410,1345
20230901,104900,3704288360,13420,13420,13420,13420,10
20230901,104800,3704154160,13420,13420,13420,13420,110
20230901,104700,3702677960,13420,13410,13420,13410,2138
20230901,104600,3674007300,13410,13410,13410,13410,755
20230901,104500,3663882750,13410,13420,13420,13410,638
20230901,104400,3655326080,13420,13420,13420,13410,447
20230901,104300,3649331190,13420,13420,13420,13410,195
20230901,104200,3646716170,13420,13430,13430,13410,4298
20230901,104100,3589002830,13440,13410,13440,13400,2350
20230901,104000,3557469220,13420,13410,13420,13410,931
20230901,103900,3544981120,13410,13400,13410,13400,1042
20230901,103800,3531010490,13400,13400,13410,13400,1585
20230901,103700,3509771390,13400,13420,13420,13400,209
20230901,103600,3506967710,13420,13410,13420,13400,511
20230901,103500,3500115180,13420,13400,13420,13400,1097
20230901,103400,3485404180,13410,13410,13410,13400,974
20230901,103300,3472342880,13410,13410,13410,13410,510
20230901,103200,3465503780,13410,13400,13410,13400,3327
20230901,103100,3420891490,13400,13420,13420,13400,3451
20230901,103000,3374628320,13420,13410,13420,13410,590
20230901,102900,3366713640,13420,13410,13420,13410,439
20230901,102800,3360826500,13410,13410,13420,13410,243
20230901,102700,3357567640,13420,13420,13420,13410,27
20230901,102600,3357205400,13410,13420,13420,13410,425
20230901,102500,3351502760,13410,13420,13420,13410,1979
20230901,102400,3324963370,13420,13410,13420,13410,1041
20230901,102300,3310997800,13420,13420,13420,13410,291
20230901,102200,3307094080,13420,13420,13420,13410,1630
20230901,102100,3285224020,13420,13420,13420,13410,310
20230901,102000,3281064230,13420,13430,13430,13420,2626
20230901,101900,3245821120,13430,13420,13430,13420,604
20230901,101800,3237711200,13420,13450,13450,13420,6572
20230901,101700,3149437410,13450,13440,13450,13440,725
20230901,101600,3139691500,13450,13420,13450,13420,4113
20230901,101500,3084462900,13420,13420,13420,13410,1129
20230901,101400,3069312620,13420,13410,13420,13410,267
20230901,101300,3065731600,13410,13410,13420,13410,3308
20230901,101200,3021354300,13420,13410,13420,13410,1517
20230901,101100,3001003210,13410,13420,13420,13410,980
20230901,101000,2987857140,13420,13420,13420,13410,1659
20230901,100900,2965609630,13410,13420,13420,13410,150
20230901,100800,2963596840,13410,13420,13430,13410,3917
20230901,100700,2911024150,13420,13440,13450,13420,2532
20230901,100600,2877009130,13450,13450,13460,13440,3689
20230901,100500,2827406050,13450,13450,13460,13440,700
20230901,100400,2817990990,13450,13450,13450,13440,493
20230901,100300,2811360830,13450,13460,13460,13440,538
20230901,100200,2804121800,13460,13440,13460,13440,1157
20230901,100100,2788563670,13460,13460,13460,13440,2267
20230901,100000,2758069620,13470,13470,13470,13460,452
20230901,095900,2751985590,13460,13460,13470,13460,693
20230901,095800,2742654520,13470,13460,13470,13450,417
20230901,095700,2737041200,13450,13460,13470,13450,1157
20230901,095600,2721472630,13470,13490,13490,13460,2758
20230901,095500,2684307580,13480,13490,13490,13480,1341
20230901,095400,2666223820,13490,13490,13500,13480,1521
20230901,095300,2645707790,13500,13500,13500,13480,329
20230901,095200,2641268450,13500,13480,13500,13470,874
20230901,095100,2629487000,13500,13500,13500,13490,148
20230901,095000,2627489870,13500,13500,13500,13480,574
20230901,094900,2619748860,13500,13500,13500,13470,644
20230901,094800,2611065200,13500,13500,13510,13490,984
20230901,094700,2597781220,13510,13510,13520,13500,1074
20230901,094600,2583270330,13510,13500,13510,13480,1763
20230901,094500,2559468640,13500,13470,13500,13450,3186
20230901,094400,2516558850,13480,13450,13480,13450,1330
20230901,094300,2498644390,13470,13460,13470,13450,896
20230901,094200,2486579090,13460,13450,13460,13440,1050
20230901,094100,2472453270,13450,13460,13470,13430,877
20230901,094000,2460655130,13460,13460,13480,13460,1775
20230901,093900,2436748740,13470,13430,13470,13420,2733
20230901,093800,2400023190,13430,13400,13430,13400,2841
20230901,093700,2361916560,13400,13400,13410,13390,2964
20230901,093600,2322190730,13410,13400,13410,13390,1162
20230901,093500,2306616690,13410,13400,13410,13400,1300
20230901,093400,2289189360,13400,13420,13420,13390,2710
20230901,093300,2252881550,13420,13420,13420,13400,5070
20230901,093200,2184882220,13420,13420,13420,13410,983
20230901,093100,2171699800,13410,13430,13430,13410,1391
20230901,093000,2153037780,13430,13410,13430,13400,1015
20230901,092900,2139424360,13400,13400,13420,13400,2775
20230901,092800,2102220200,13410,13410,13410,13400,3159
20230901,092700,2059876120,13410,13390,13410,13390,1968
20230901,092600,2033514670,13390,13390,13390,13380,1747
20230901,092500,2010131540,13390,13410,13410,13380,7430
20230901,092400,1910598840,13410,13420,13420,13410,1652
20230901,092300,1888437220,13420,13450,13450,13410,1780
20230901,092200,1864528030,13440,13440,13460,13430,5562
20230901,092100,1789740800,13430,13430,13430,13420,1292
20230901,092000,1772390330,13430,13400,13430,13400,1402
20230901,091900,1753582780,13400,13380,13400,13370,2180
20230901,091800,1724399340,13370,13380,13400,13360,8802
20230901,091700,1606645120,13380,13470,13470,13380,19491
20230901,091600,1344769580,13460,13470,13470,13460,699
20230901,091500,1335354200,13460,13470,13480,13460,3122
20230901,091400,1293309350,13480,13490,13490,13460,1353
20230901,091300,1275083350,13490,13480,13490,13470,831
20230901,091200,1263882160,13480,13540,13550,13470,8028
20230901,091100,1155278790,13540,13470,13550,13460,16122
20230901,091000,937463940,13490,13490,13490,13450,2842
20230901,090900,899185610,13470,13510,13510,13460,5287
20230901,090800,827867900,13510,13500,13520,13450,12773
20230901,090700,655611590,13500,13500,13520,13490,4010
20230901,090600,601453480,13500,13520,13520,13490,4337
20230901,090500,542860800,13510,13470,13520,13470,4014
20230901,090400,488698120,13450,13500,13510,13430,8947
20230901,090300,368283570,13510,13460,13520,13460,10856
20230901,090200,221865440,13460,13470,13470,13450,2299
20230901,090100,190936090,13460,13460,13500,13460,3429
20230901,090000,144695690,13490,13440,13490,13440,10749