stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230901,202800,41302273740,10800,10800,10800,10800,30409
20230901,202700,41302273740,10800,10800,10800,10800,0
20230901,202600,41302273740,10800,10800,10800,10800,0
20230901,202500,41302273740,10800,10800,10800,10800,0
20230901,202400,41302273740,10800,10800,10800,10800,0
20230901,202300,41302273740,10800,10800,10800,10800,0
20230901,202200,41302273740,10800,10800,10800,10800,0
20230901,202100,41302273740,10800,10800,10800,10800,0
20230901,202000,41302273740,10800,10800,10800,10800,0
20230901,201900,41302273740,10800,10800,10800,10800,0
20230901,201800,41302273740,10800,10800,10800,10800,0
20230901,201700,41302273740,10800,10800,10800,10800,0
20230901,201600,41302273740,10800,10800,10800,10800,0
20230901,201500,41302273740,10800,10800,10800,10800,0
20230901,201400,41302273740,10800,10800,10800,10800,0
20230901,201300,41302273740,10800,10800,10800,10800,0
20230901,201200,41302273740,10800,10800,10800,10800,0
20230901,201100,41302273740,10800,10800,10800,10800,0
20230901,201000,41302273740,10800,10800,10800,10800,0
20230901,200900,41302273740,10800,10800,10800,10800,0
20230901,200800,41302273740,10800,10800,10800,10800,0
20230901,200700,41302273740,10800,10800,10800,10800,0
20230901,200600,41302273740,10800,10800,10800,10800,0
20230901,200500,41302273740,10800,10800,10800,10800,0
20230901,200400,41302273740,10800,10800,10800,10800,0
20230901,200300,41302273740,10800,10800,10800,10800,0
20230901,200200,41302273740,10800,10800,10800,10800,0
20230901,200100,41302273740,10800,10800,10800,10800,0
20230901,200000,41302273740,10800,10800,10800,10800,0
20230901,195900,41302273740,10800,10800,10800,10800,0
20230901,195800,41302273740,10800,10800,10800,10800,30409
20230901,195700,41302273740,10800,10800,10800,10800,0
20230901,195600,41302273740,10800,10800,10800,10800,0
20230901,195500,41302273740,10800,10800,10800,10800,0
20230901,195400,41302273740,10800,10800,10800,10800,0
20230901,195300,41302273740,10800,10800,10800,10800,0
20230901,195200,41302273740,10800,10800,10800,10800,0
20230901,195100,41302273740,10800,10800,10800,10800,0
20230901,195000,41302273740,10800,10800,10800,10800,0
20230901,194900,41302273740,10800,10800,10800,10800,0
20230901,194800,41302273740,10800,10800,10800,10800,0
20230901,194700,41302273740,10800,10800,10800,10800,0
20230901,194600,41302273740,10800,10800,10800,10800,0
20230901,194500,41302273740,10800,10800,10800,10800,0
20230901,194400,41302273740,10800,10800,10800,10800,0
20230901,194300,41302273740,10800,10800,10800,10800,0
20230901,194200,41302273740,10800,10800,10800,10800,0
20230901,194100,41302273740,10800,10800,10800,10800,0
20230901,194000,41302273740,10800,10800,10800,10800,0
20230901,193900,41302273740,10800,10800,10800,10800,0
20230901,193800,41302273740,10800,10800,10800,10800,0
20230901,193700,41302273740,10800,10800,10800,10800,0
20230901,193600,41302273740,10800,10800,10800,10800,0
20230901,193500,41302273740,10800,10800,10800,10800,0
20230901,193400,41302273740,10800,10800,10800,10800,0
20230901,193300,41302273740,10800,10800,10800,10800,0
20230901,193200,41302273740,10800,10800,10800,10800,0
20230901,193100,41302273740,10800,10800,10800,10800,0
20230901,193000,41302273740,10800,10800,10800,10800,0
20230901,192900,41302273740,10800,10800,10800,10800,0
20230901,192800,41302273740,10800,10800,10800,10800,30409
20230901,192700,41302273740,10800,10800,10800,10800,0
20230901,192600,41302273740,10800,10800,10800,10800,0
20230901,192500,41302273740,10800,10800,10800,10800,0
20230901,192400,41302273740,10800,10800,10800,10800,0
20230901,192300,41302273740,10800,10800,10800,10800,0
20230901,192200,41302273740,10800,10800,10800,10800,0
20230901,192100,41302273740,10800,10800,10800,10800,0
20230901,192000,41302273740,10800,10800,10800,10800,0
20230901,191900,41302273740,10800,10800,10800,10800,0
20230901,191800,41302273740,10800,10800,10800,10800,0
20230901,191700,41302273740,10800,10800,10800,10800,0
20230901,191600,41302273740,10800,10800,10800,10800,0
20230901,191500,41302273740,10800,10800,10800,10800,0
20230901,191400,41302273740,10800,10800,10800,10800,0
20230901,191300,41302273740,10800,10800,10800,10800,0
20230901,191200,41302273740,10800,10800,10800,10800,0
20230901,191100,41302273740,10800,10800,10800,10800,0
20230901,191000,41302273740,10800,10800,10800,10800,0
20230901,190900,41302273740,10800,10800,10800,10800,0
20230901,190800,41302273740,10800,10800,10800,10800,0
20230901,190700,41302273740,10800,10800,10800,10800,0
20230901,190600,41302273740,10800,10800,10800,10800,0
20230901,190500,41302273740,10800,10800,10800,10800,0
20230901,190400,41302273740,10800,10800,10800,10800,0
20230901,190300,41302273740,10800,10800,10800,10800,0
20230901,190200,41302273740,10800,10800,10800,10800,0
20230901,190100,41302273740,10800,10800,10800,10800,0
20230901,190000,41302273740,10800,10800,10800,10800,0
20230901,185900,41302273740,10800,10800,10800,10800,0
20230901,185800,41302273740,10800,10800,10800,10800,30409
20230901,185700,41302273740,10800,10800,10800,10800,0
20230901,185600,41302273740,10800,10800,10800,10800,0
20230901,185500,41302273740,10800,10800,10800,10800,0
20230901,185400,41302273740,10800,10800,10800,10800,0
20230901,185300,41302273740,10800,10800,10800,10800,0
20230901,185200,41302273740,10800,10800,10800,10800,0
20230901,185100,41302273740,10800,10800,10800,10800,0
20230901,185000,41302273740,10800,10800,10800,10800,0
20230901,184900,41302273740,10800,10800,10800,10800,0
20230901,184800,41302273740,10800,10800,10800,10800,0
20230901,184700,41302273740,10800,10800,10800,10800,0
20230901,184600,41302273740,10800,10800,10800,10800,0
20230901,184500,41302273740,10800,10800,10800,10800,0
20230901,184400,41302273740,10800,10800,10800,10800,0
20230901,184300,41302273740,10800,10800,10800,10800,0
20230901,184200,41302273740,10800,10800,10800,10800,0
20230901,184100,41302273740,10800,10800,10800,10800,0
20230901,184000,41302273740,10800,10800,10800,10800,0
20230901,183900,41302273740,10800,10800,10800,10800,0
20230901,183800,41302273740,10800,10800,10800,10800,0
20230901,183700,41302273740,10800,10800,10800,10800,0
20230901,183600,41302273740,10800,10800,10800,10800,0
20230901,183500,41302273740,10800,10800,10800,10800,0
20230901,183400,41302273740,10800,10800,10800,10800,0
20230901,183300,41302273740,10800,10800,10800,10800,0
20230901,183200,41302273740,10800,10800,10800,10800,0
20230901,183100,41302273740,10800,10800,10800,10800,0
20230901,183000,41302273740,10800,10800,10800,10800,0
20230901,182900,41302273740,10800,10800,10800,10800,0
20230901,182800,41302273740,10800,10800,10800,10800,30409
20230901,182700,41302273740,10800,10800,10800,10800,0
20230901,182600,41302273740,10800,10800,10800,10800,0
20230901,182500,41302273740,10800,10800,10800,10800,0
20230901,182400,41302273740,10800,10800,10800,10800,0
20230901,182300,41302273740,10800,10800,10800,10800,0
20230901,182200,41302273740,10800,10800,10800,10800,0
20230901,182100,41302273740,10800,10800,10800,10800,0
20230901,182000,41302273740,10800,10800,10800,10800,0
20230901,181900,41302273740,10800,10800,10800,10800,0
20230901,181800,41302273740,10800,10800,10800,10800,0
20230901,181700,41302273740,10800,10800,10800,10800,0
20230901,181600,41302273740,10800,10800,10800,10800,0
20230901,181500,41302273740,10800,10800,10800,10800,0
20230901,181400,41302273740,10800,10800,10800,10800,0
20230901,181300,41302273740,10800,10800,10800,10800,0
20230901,181200,41302273740,10800,10800,10800,10800,0
20230901,181100,41302273740,10800,10800,10800,10800,0
20230901,181000,41302273740,10800,10800,10800,10800,0
20230901,180900,41302273740,10800,10800,10800,10800,0
20230901,180800,41302273740,10800,10800,10800,10800,0
20230901,180700,41302273740,10800,10800,10800,10800,0
20230901,180600,41302273740,10800,10800,10800,10800,0
20230901,180500,41302273740,10800,10800,10800,10800,0
20230901,180400,41302273740,10800,10800,10800,10800,0
20230901,180300,41302273740,10800,10800,10800,10800,0
20230901,180200,41302273740,10800,10800,10800,10800,0
20230901,180100,41302273740,10800,10800,10800,10800,0
20230901,180000,41302273740,10800,10800,10800,10800,0
20230901,175900,41302273740,10800,10800,10800,10800,0
20230901,175800,41302273740,10800,10800,10800,10800,30409
20230901,175700,41302273740,10800,10800,10800,10800,0
20230901,175600,41302273740,10800,10800,10800,10800,0
20230901,175500,41302273740,10800,10800,10800,10800,0
20230901,175400,41302273740,10800,10800,10800,10800,0
20230901,175300,41302273740,10800,10800,10800,10800,0
20230901,175200,41302273740,10800,10800,10800,10800,0
20230901,175100,41302273740,10800,10800,10800,10800,0
20230901,175000,41302273740,10800,10800,10800,10800,0
20230901,174900,41302273740,10800,10800,10800,10800,0
20230901,174800,41302273740,10800,10800,10800,10800,0
20230901,174700,41302273740,10800,10800,10800,10800,0
20230901,174600,41302273740,10800,10800,10800,10800,0
20230901,174500,41302273740,10800,10800,10800,10800,0
20230901,174400,41302273740,10800,10800,10800,10800,0
20230901,174300,41302273740,10800,10800,10800,10800,0
20230901,174200,41302273740,10800,10800,10800,10800,0
20230901,174100,41302273740,10800,10800,10800,10800,0
20230901,174000,41302273740,10800,10800,10800,10800,0
20230901,173900,41302273740,10800,10800,10800,10800,0
20230901,173800,41302273740,10800,10800,10800,10800,0
20230901,173700,41302273740,10800,10800,10800,10800,0
20230901,173600,41302273740,10800,10800,10800,10800,0
20230901,173500,41302273740,10800,10800,10800,10800,0
20230901,173400,41302273740,10800,10800,10800,10800,0
20230901,173300,41302273740,10800,10800,10800,10800,0
20230901,173200,41302273740,10800,10800,10800,10800,0
20230901,173100,41302273740,10800,10800,10800,10800,0
20230901,173000,41302273740,10800,10800,10800,10800,0
20230901,172900,41302273740,10800,10800,10800,10800,0
20230901,172800,41302273740,10800,10800,10800,10800,30409
20230901,172700,41302273740,10800,10800,10800,10800,0
20230901,172600,41302273740,10800,10800,10800,10800,0
20230901,172500,41302273740,10800,10800,10800,10800,0
20230901,172400,41302273740,10800,10800,10800,10800,0
20230901,172300,41302273740,10800,10800,10800,10800,0
20230901,172200,41302273740,10800,10800,10800,10800,0
20230901,172100,41302273740,10800,10800,10800,10800,0
20230901,172000,41302273740,10800,10800,10800,10800,0
20230901,171900,41302273740,10800,10800,10800,10800,0
20230901,171800,41302273740,10800,10800,10800,10800,0
20230901,171700,41302273740,10800,10800,10800,10800,0
20230901,171600,41302273740,10800,10800,10800,10800,0
20230901,171500,41302273740,10800,10800,10800,10800,0
20230901,171400,41302273740,10800,10800,10800,10800,0
20230901,171300,41302273740,10800,10800,10800,10800,0
20230901,171200,41302273740,10800,10800,10800,10800,0
20230901,171100,41302273740,10800,10800,10800,10800,0
20230901,171000,41302273740,10800,10800,10800,10800,0
20230901,170900,41302273740,10800,10800,10800,10800,0
20230901,170800,41302273740,10800,10800,10800,10800,0
20230901,170700,41302273740,10800,10800,10800,10800,0
20230901,170600,41302273740,10800,10800,10800,10800,0
20230901,170500,41302273740,10800,10800,10800,10800,0
20230901,170400,41302273740,10800,10800,10800,10800,0
20230901,170300,41302273740,10800,10800,10800,10800,0
20230901,170200,41302273740,10800,10800,10800,10800,0
20230901,170100,41302273740,10800,10800,10800,10800,0
20230901,170000,41302273740,10800,10800,10800,10800,0
20230901,165900,41302273740,10800,10800,10800,10800,0
20230901,165800,41302273740,10800,10800,10800,10800,30409
20230901,165700,41302273740,10800,10800,10800,10800,0
20230901,165600,41302273740,10800,10800,10800,10800,0
20230901,165500,41302273740,10800,10800,10800,10800,0
20230901,165400,41302273740,10800,10800,10800,10800,0
20230901,165300,41302273740,10800,10800,10800,10800,0
20230901,165200,41302273740,10800,10800,10800,10800,0
20230901,165100,41302273740,10800,10800,10800,10800,0
20230901,165000,41302273740,10800,10800,10800,10800,0
20230901,164900,41302273740,10800,10800,10800,10800,0
20230901,164800,41302273740,10800,10800,10800,10800,0
20230901,164700,41302273740,10800,10800,10800,10800,0
20230901,164600,41302273740,10800,10800,10800,10800,0
20230901,164500,41302273740,10800,10800,10800,10800,0
20230901,164400,41302273740,10800,10800,10800,10800,0
20230901,164300,41302273740,10800,10800,10800,10800,0
20230901,164200,41302273740,10800,10800,10800,10800,0
20230901,164100,41302273740,10800,10800,10800,10800,0
20230901,164000,41302273740,10800,10800,10800,10800,0
20230901,163900,41302273740,10800,10800,10800,10800,0
20230901,163800,41302273740,10800,10800,10800,10800,0
20230901,163700,41302273740,10800,10800,10800,10800,0
20230901,163600,41302273740,10800,10800,10800,10800,0
20230901,163500,41302273740,10800,10800,10800,10800,0
20230901,163400,41302273740,10800,10800,10800,10800,0
20230901,163300,41302273740,10800,10800,10800,10800,0
20230901,163200,41302273740,10800,10800,10800,10800,0
20230901,163100,41302273740,10800,10800,10800,10800,0
20230901,163000,41302273740,10800,10800,10800,10800,0
20230901,162900,41302273740,10800,10800,10800,10800,0
20230901,162800,41302273740,10800,10800,10800,10800,30409
20230901,162700,41302273740,10800,10800,10800,10800,0
20230901,162600,41302273740,10800,10800,10800,10800,0
20230901,162500,41302273740,10800,10800,10800,10800,0
20230901,162400,41302273740,10800,10800,10800,10800,0
20230901,162300,41302273740,10800,10800,10800,10800,0
20230901,162200,41302273740,10800,10800,10800,10800,0
20230901,162100,41302273740,10800,10800,10800,10800,0
20230901,162000,41302273740,10800,10800,10800,10800,0
20230901,161900,41302273740,10800,10800,10800,10800,0
20230901,161800,41302273740,10800,10800,10800,10800,0
20230901,161700,41302273740,10800,10800,10800,10800,0
20230901,161600,41302273740,10800,10800,10800,10800,0
20230901,161500,41302273740,10800,10800,10800,10800,0
20230901,161400,41302273740,10800,10800,10800,10800,0
20230901,161300,41302273740,10800,10800,10800,10800,0
20230901,161200,41302273740,10800,10800,10800,10800,0
20230901,161100,41302273740,10800,10800,10800,10800,0
20230901,161000,41302273740,10800,10800,10800,10800,0
20230901,160900,41302273740,10800,10800,10800,10800,0
20230901,160800,41302273740,10800,10800,10800,10800,0
20230901,160700,41302273740,10800,10800,10800,10800,0
20230901,160600,41302273740,10800,10800,10800,10800,0
20230901,160500,41302273740,10800,10800,10800,10800,0
20230901,160400,41302273740,10800,10800,10800,10800,0
20230901,160300,41302273740,10800,10800,10800,10800,0
20230901,160200,41302273740,10800,10800,10800,10800,0
20230901,160100,41302273740,10800,10800,10800,10800,0
20230901,160000,41302273740,10800,10800,10800,10800,0
20230901,155900,41302273740,10800,10800,10800,10800,0
20230901,155800,41302273740,10800,10800,10800,10800,30409
20230901,155700,41302273740,10800,10800,10800,10800,0
20230901,155600,41302273740,10800,10800,10800,10800,0
20230901,155500,41302273740,10800,10800,10800,10800,0
20230901,155400,41302273740,10800,10800,10800,10800,0
20230901,155300,41302273740,10800,10800,10800,10800,0
20230901,155200,41302273740,10800,10800,10800,10800,0
20230901,155100,41302273740,10800,10800,10800,10800,0
20230901,155000,41302273740,10800,10800,10800,10800,0
20230901,154900,41302273740,10800,10800,10800,10800,0
20230901,154800,41302273740,10800,10800,10800,10800,0
20230901,154700,41302273740,10800,10800,10800,10800,0
20230901,154600,41302273740,10800,10800,10800,10800,0
20230901,154500,41302273740,10800,10800,10800,10800,0
20230901,154400,41302273740,10800,10800,10800,10800,0
20230901,154300,41302273740,10800,10800,10800,10800,0
20230901,154200,41302273740,10800,10800,10800,10800,0
20230901,154100,41302273740,10800,10800,10800,10800,0
20230901,154000,41302273740,10800,10800,10800,10800,0
20230901,153900,41302273740,10800,10800,10800,10800,0
20230901,153800,41302273740,10800,10800,10800,10800,0
20230901,153700,41302273740,10800,10800,10800,10800,0
20230901,153600,41302273740,10800,10800,10800,10800,0
20230901,153500,41302273740,10800,10800,10800,10800,0
20230901,153400,41302273740,10800,10800,10800,10800,0
20230901,153300,41302273740,10800,10800,10800,10800,0
20230901,153200,41302273740,10800,10800,10800,10800,0
20230901,153100,41302273740,10800,10800,10800,10800,0
20230901,153000,41302273740,10800,10800,10800,10800,30409
20230901,152900,40973856540,10790,10790,10790,10790,0
20230901,152800,40973856540,10790,10790,10790,10790,0
20230901,152700,40973856540,10790,10790,10790,10790,0
20230901,152600,40973856540,10790,10790,10790,10790,0
20230901,152500,40973856540,10790,10790,10790,10790,0
20230901,152400,40973856540,10790,10790,10790,10790,0
20230901,152300,40973856540,10790,10790,10790,10790,0
20230901,152200,40973856540,10790,10790,10790,10790,0
20230901,152100,40973856540,10790,10790,10790,10790,0
20230901,152000,40973856540,10790,10790,10790,10790,0
20230901,151900,40973856540,10790,10790,10800,10780,7399
20230901,151800,40894027860,10800,10800,10810,10770,4124
20230901,151700,40849511300,10810,10830,10830,10790,2284
20230901,151600,40824812800,10820,10850,10850,10820,3597
20230901,151500,40785836150,10850,10850,10850,10840,2967
20230901,151400,40753655130,10850,10840,10850,10820,2749
20230901,151300,40723851280,10840,10800,10840,10790,5303
20230901,151200,40666541220,10790,10810,10840,10790,1859
20230901,151100,40646450640,10830,10840,10840,10810,1156
20230901,151000,40633931640,10840,10770,10850,10770,8636
20230901,150900,40540693860,10780,10750,10780,10720,5538
20230901,150800,40481228400,10760,10760,10770,10750,3004
20230901,150700,40448893940,10760,10780,10790,10760,1363
20230901,150600,40434200880,10790,10730,10790,10730,5189
20230901,150500,40378437670,10720,10760,10760,10720,10463
20230901,150400,40265970720,10770,10760,10780,10760,5730
20230901,150300,40204269670,10760,10780,10790,10760,4643
20230901,150200,40154256340,10770,10840,10860,10770,10674
20230901,150100,40038944660,10840,10850,10860,10830,3046
20230901,150000,40005945510,10860,10870,10880,10850,3109
20230901,145900,39972178800,10870,10890,10890,10860,1757
20230901,145800,39953062740,10890,10890,10900,10880,1484
20230901,145700,39936901620,10890,10900,10900,10860,7187
20230901,145600,39858653080,10890,10880,10900,10880,3141
20230901,145500,39824438270,10880,10880,10890,10870,2586
20230901,145400,39796306230,10880,10870,10880,10860,1052
20230901,145300,39784869590,10870,10870,10870,10850,1105
20230901,145200,39772864440,10860,10870,10870,10850,1356
20230901,145100,39758140370,10870,10860,10880,10840,4306
20230901,145000,39711388250,10850,10850,10860,10850,2080
20230901,144900,39688812780,10860,10900,10900,10860,2121
20230901,144800,39665733910,10900,10900,10910,10890,3690
20230901,144700,39625518320,10900,10910,10910,10900,9424
20230901,144600,39522794720,10910,10910,10920,10900,5133
20230901,144500,39466814210,10920,10920,10920,10900,6705
20230901,144400,39393688750,10920,10910,10920,10900,5264
20230901,144300,39336260170,10910,10920,10920,10910,1709
20230901,144200,39317609650,10920,10920,10920,10910,2078
20230901,144100,39294931120,10920,10910,10920,10900,6539
20230901,144000,39223632300,10900,10940,10940,10900,6092
20230901,143900,39157083190,10940,10940,10950,10920,4055
20230901,143800,39112763900,10940,10910,10950,10910,9178
20230901,143700,39012404530,10910,10890,10910,10880,8290
20230901,143600,38922052930,10880,10880,10890,10870,2458
20230901,143500,38895304890,10880,10850,10880,10850,4102
20230901,143400,38850716070,10860,10840,10860,10840,1984
20230901,143300,38829196840,10820,10840,10850,10810,1609
20230901,143200,38811790640,10850,10830,10850,10820,2196
20230901,143100,38787989210,10840,10850,10850,10820,2095
20230901,143000,38765281430,10850,10840,10850,10830,2236
20230901,142900,38741042760,10840,10830,10840,10820,3886
20230901,142800,38698942910,10820,10830,10840,10820,4154
20230901,142700,38653951820,10830,10830,10840,10820,11933
20230901,142600,38524645530,10820,10820,10830,10810,3986
20230901,142500,38481510520,10810,10830,10830,10810,3564
20230901,142400,38442928170,10830,10820,10850,10810,1502
20230901,142300,38426655770,10830,10840,10840,10810,985
20230901,142200,38415999610,10830,10830,10850,10820,2850
20230901,142100,38385125550,10820,10890,10890,10810,3570
20230901,142000,38346427610,10890,10890,10890,10880,3198
20230901,141900,38311619980,10890,10870,10890,10860,6274
20230901,141800,38243404060,10870,10860,10870,10840,3591
20230901,141700,38204414220,10860,10840,10860,10820,8090
20230901,141600,38116682580,10840,10830,10850,10830,4523
20230901,141500,38067659980,10830,10810,10840,10810,3567
20230901,141400,38029034610,10810,10750,10810,10750,6986
20230901,141300,37953710760,10750,10770,10770,10740,5942
20230901,141200,37889868260,10770,10780,10780,10750,1743
20230901,141100,37871115480,10780,10780,10780,10770,865
20230901,141000,37861795230,10780,10770,10780,10750,2901
20230901,140900,37830585600,10770,10790,10790,10760,1542
20230901,140800,37813979830,10790,10800,10800,10780,2139
20230901,140700,37790913050,10790,10780,10800,10770,461
20230901,140600,37785942970,10780,10780,10790,10770,615
20230901,140500,37779311940,10780,10760,10780,10760,4373
20230901,140400,37732240920,10760,10760,10760,10750,3412
20230901,140300,37695535340,10760,10770,10770,10750,1563
20230901,140200,37678722270,10770,10780,10780,10750,1755
20230901,140100,37659829850,10780,10770,10780,10760,2081
20230901,140000,37637423730,10770,10770,10780,10760,1387
20230901,135900,37622490410,10760,10770,10780,10760,1213
20230901,135800,37609430180,10760,10780,10790,10760,6995
20230901,135700,37534084080,10780,10800,10800,10780,4019
20230901,135600,37490707950,10790,10780,10800,10770,1284
20230901,135500,37476865920,10780,10780,10810,10770,2118
20230901,135400,37454008180,10780,10800,10800,10780,4166
20230901,135300,37409084180,10800,10820,10820,10780,7861
20230901,135200,37324249260,10810,10830,10830,10800,2690
20230901,135100,37295165420,10830,10850,10850,10820,4067
20230901,135000,37251097380,10840,10850,10850,10840,919
20230901,134900,37241131040,10850,10860,10870,10820,3356
20230901,134800,37204736860,10860,10840,10860,10830,3864
20230901,134700,37162821420,10840,10810,10840,10800,2986
20230901,134600,37130524940,10820,10800,10830,10800,4842
20230901,134500,37078154330,10800,10810,10820,10800,1732
20230901,134400,37059435720,10810,10800,10810,10790,7445
20230901,134300,36978999260,10780,10770,10800,10760,1104
20230901,134200,36967104870,10780,10790,10790,10760,3703
20230901,134100,36927180370,10780,10820,10820,10780,4402
20230901,134000,36879692430,10830,10870,10870,10800,3556
20230901,133900,36841202020,10870,10860,10870,10850,5218
20230901,133800,36784556980,10860,10840,10880,10840,6806
20230901,133700,36710611390,10840,10760,10850,10750,1109
20230901,133600,36698619590,10760,10770,10770,10740,5129
20230901,133500,36643471160,10770,10830,10830,10760,2317
20230901,133400,36618461480,10830,10870,10870,10800,1593
20230901,133300,36601200990,10880,10830,10910,10820,16418
20230901,133200,36422580070,10830,10890,10900,10810,8802
20230901,133100,36326863400,10890,10780,10900,10770,9420
20230901,133000,36224729650,10790,10680,10790,10670,4129
20230901,132900,36180363590,10690,10670,10710,10660,1788
20230901,132800,36161262180,10670,10670,10670,10650,2747
20230901,132700,36131988370,10650,10680,10680,10650,2437
20230901,132600,36106006400,10660,10680,10680,10650,3836
20230901,132500,36065112560,10680,10680,10690,10670,4110
20230901,132400,36021218860,10690,10700,10700,10680,2223
20230901,132300,35997445960,10700,10690,10710,10680,1673
20230901,132200,35979557120,10700,10700,10710,10690,5135
20230901,132100,35924617620,10710,10710,10720,10700,2204
20230901,132000,35901027700,10710,10700,10720,10700,824
20230901,131900,35892203700,10700,10680,10700,10660,7259
20230901,131800,35814749940,10680,10720,10720,10670,13137
20230901,131700,35674210680,10720,10740,10750,10710,3010
20230901,131600,35641930540,10740,10750,10770,10730,7106
20230901,131500,35565573060,10750,10730,10760,10730,3556
20230901,131400,35527386210,10730,10800,10810,10730,5293
20230901,131300,35470376370,10810,10850,10860,10790,4862
20230901,131200,35417763680,10870,10870,10900,10850,18660
20230901,131100,35214801080,10880,10820,10880,10800,13540
20230901,131000,35067992550,10820,10780,10830,10780,9084
20230901,130900,34969791860,10800,10730,10800,10720,7601
20230901,130800,34887961840,10730,10710,10730,10680,4982
20230901,130700,34834587330,10710,10690,10720,10670,4571
20230901,130600,34785723730,10680,10700,10700,10680,2330
20230901,130500,34760816680,10700,10700,10700,10680,1438
20230901,130400,34745443160,10700,10680,10700,10650,6796
20230901,130300,34672947820,10680,10700,10700,10670,3852
20230901,130200,34631808010,10700,10710,10710,10690,4099
20230901,130100,34587954830,10700,10720,10730,10700,4857
20230901,130000,34535938740,10730,10730,10740,10710,2808
20230901,125900,34505829610,10720,10710,10740,10710,2167
20230901,125800,34482594570,10720,10720,10730,10710,614
20230901,125700,34476014500,10720,10730,10730,10700,2889
20230901,125600,34445059060,10740,10710,10740,10710,1306
20230901,125500,34431057140,10720,10710,10730,10710,2593
20230901,125400,34403272630,10720,10730,10730,10710,1496
20230901,125300,34387242870,10720,10730,10740,10720,2379
20230901,125200,34361724870,10730,10750,10760,10720,1076
20230901,125100,34350173300,10760,10760,10760,10730,3396
20230901,125000,34313695670,10760,10750,10760,10720,4066
20230901,124900,34269984960,10760,10740,10790,10730,3990
20230901,124800,34227059590,10740,10720,10760,10720,2314
20230901,124700,34202222420,10720,10720,10720,10680,2218
20230901,124600,34178481710,10710,10680,10730,10670,1963
20230901,124500,34157483900,10670,10690,10690,10670,1146
20230901,124400,34145243290,10690,10690,10700,10680,795
20230901,124300,34136746160,10700,10670,10700,10660,2306
20230901,124200,34112103960,10670,10700,10700,10670,3053
20230901,124100,34079495690,10700,10680,10700,10680,1128
20230901,124000,34067438070,10680,10720,10720,10640,4543
20230901,123900,34018939470,10720,10740,10740,10710,1046
20230901,123800,34007720820,10740,10730,10740,10720,1216
20230901,123700,33994675510,10740,10730,10740,10720,640
20230901,123600,33987807130,10730,10770,10770,10720,2283
20230901,123500,33963269070,10780,10780,10790,10740,3288
20230901,123400,33927835150,10780,10700,10780,10690,8503
20230901,123300,33836401480,10700,10660,10700,10660,1034
20230901,123200,33825351300,10680,10670,10680,10630,2311
20230901,123100,33800711240,10660,10710,10710,10660,735
20230901,123000,33792865070,10670,10650,10670,10640,2284
20230901,122900,33768542060,10660,10690,10690,10650,4189
20230901,122800,33723865820,10690,10700,10740,10690,1955
20230901,122700,33702949450,10700,10750,10760,10700,8676
20230901,122600,33609990070,10760,10720,10760,10720,4697
20230901,122500,33559567860,10730,10680,10730,10680,3357
20230901,122400,33523646700,10680,10690,10700,10670,755
20230901,122300,33515584730,10690,10710,10720,10680,1712
20230901,122200,33497271360,10700,10660,10700,10650,4697
20230901,122100,33447066390,10650,10660,10660,10650,1256
20230901,122000,33433686710,10650,10650,10660,10650,1130
20230901,121900,33421650380,10640,10630,10650,10620,1726
20230901,121800,33403294820,10640,10650,10680,10630,733
20230901,121700,33395481740,10650,10610,10650,10600,2506
20230901,121600,33368874440,10610,10580,10620,10580,2223
20230901,121500,33345302160,10580,10580,10610,10570,2073
20230901,121400,33323357250,10580,10580,10590,10570,1657
20230901,121300,33305831800,10580,10680,10680,10580,932
20230901,121200,33295955380,10610,10630,10680,10590,2456
20230901,121100,33269866380,10630,10600,10630,10590,1759
20230901,121000,33251204320,10600,10600,10610,10590,1887
20230901,120900,33231217270,10600,10590,10620,10590,1652
20230901,120800,33213709390,10590,10640,10640,10590,1784
20230901,120700,33194783480,10630,10630,10640,10610,791
20230901,120600,33186381240,10610,10610,10630,10600,2124
20230901,120500,33163840240,10630,10580,10630,10560,2796
20230901,120400,33134220690,10570,10570,10580,10540,2512
20230901,120300,33107691000,10570,10560,10580,10550,1484
20230901,120200,33092018220,10560,10570,10580,10520,1943
20230901,120100,33071502920,10570,10530,10570,10520,3392
20230901,120000,33035714140,10530,10560,10560,10510,2407
20230901,115900,33010396380,10560,10590,10590,10560,1543
20230901,115800,32994074010,10580,10560,10590,10550,1267
20230901,115700,32980670670,10560,10530,10570,10490,5034
20230901,115600,32927675180,10530,10480,10530,10480,5210
20230901,115500,32873005480,10520,10540,10550,10480,19013
20230901,115400,32673309180,10550,10550,10550,10530,761
20230901,115300,32665285060,10550,10560,10560,10520,6830
20230901,115200,32593341210,10570,10580,10590,10560,1314
20230901,115100,32579451840,10580,10580,10590,10560,1003
20230901,115000,32568838620,10580,10560,10600,10560,1648
20230901,114900,32551388170,10560,10530,10610,10530,4457
20230901,114800,32504342120,10540,10550,10550,10530,6268
20230901,114700,32438240980,10550,10550,10580,10520,10719
20230901,114600,32325240450,10550,10590,10590,10520,9383
20230901,114500,32226370910,10590,10610,10610,10550,10343
20230901,114400,32117026380,10610,10640,10660,10600,9851
20230901,114300,32012508490,10650,10640,10650,10630,708
20230901,114200,32004976390,10650,10700,10700,10640,1011
20230901,114100,31994206040,10680,10670,10720,10660,1623
20230901,114000,31976849010,10680,10700,10700,10660,1503
20230901,113900,31960805930,10700,10640,10700,10630,1445
20230901,113800,31945401940,10630,10620,10660,10620,1214
20230901,113700,31932498740,10620,10630,10650,10610,3836
20230901,113600,31891752680,10620,10690,10690,10620,2367
20230901,113500,31866540620,10690,10770,10770,10670,4524
20230901,113400,31818144080,10760,10740,10780,10710,3966
20230901,113300,31775482500,10740,10710,10740,10710,1532
20230901,113200,31759054930,10720,10730,10730,10710,1216
20230901,113100,31746021320,10730,10750,10760,10730,2471
20230901,113000,31719456380,10740,10730,10740,10710,1488
20230901,112900,31703493550,10730,10710,10730,10700,2918
20230901,112800,31672240710,10710,10730,10730,10700,4466
20230901,112700,31624414300,10730,10740,10750,10710,1769
20230901,112600,31605442280,10750,10710,10760,10710,1659
20230901,112500,31587633640,10730,10740,10740,10710,1800
20230901,112400,31568317140,10750,10730,10750,10720,4891
20230901,112300,31515827220,10740,10720,10740,10690,3172
20230901,112200,31481831240,10720,10690,10730,10670,1370
20230901,112100,31467175350,10690,10710,10710,10670,1396
20230901,112000,31452259910,10710,10670,10720,10670,10401
20230901,111900,31340878850,10670,10610,10670,10610,4539
20230901,111800,31292537730,10610,10620,10630,10600,7697
20230901,111700,31210886260,10620,10640,10650,10610,4142
20230901,111600,31166838580,10640,10640,10650,10630,3894
20230901,111500,31125411530,10640,10640,10650,10630,3315
20230901,111400,31090167550,10650,10610,10650,10600,9412
20230901,111300,30990232780,10610,10610,10630,10600,4556
20230901,111200,30941869600,10610,10570,10620,10560,6724
20230901,111100,30870670710,10570,10540,10590,10500,14783
20230901,111000,30714629920,10510,10560,10590,10480,46543
20230901,110900,30224993390,10550,10680,10690,10550,71169
20230901,110800,29470668350,10680,10700,10730,10670,10554
20230901,110700,29357704950,10720,10720,10740,10700,3536
20230901,110600,29319840450,10720,10740,10750,10700,5995
20230901,110500,29255602270,10730,10690,10730,10680,6064
20230901,110400,29190659320,10690,10700,10730,10680,4442
20230901,110300,29143173230,10730,10720,10730,10680,14089
20230901,110200,28992259590,10720,10730,10760,10690,3676
20230901,110100,28952811250,10740,10730,10740,10690,7732
20230901,110000,28869973470,10740,10660,10770,10650,11302
20230901,105900,28748833610,10660,10640,10690,10630,8675
20230901,105800,28656416560,10640,10720,10720,10600,38467
20230901,105700,28246558100,10720,10740,10800,10720,9165
20230901,105600,28148100830,10730,10730,10780,10720,10913
20230901,105500,28031005450,10730,10810,10820,10710,23383
20230901,105400,27779271280,10820,10820,10830,10800,2308
20230901,105300,27754322360,10820,10890,10890,10810,4602
20230901,105200,27704419550,10900,10880,10920,10870,1809
20230901,105100,27684703800,10880,10900,10910,10830,2620
20230901,105000,27656218900,10910,10930,10930,10910,2075
20230901,104900,27633559560,10930,10950,10970,10910,2435
20230901,104800,27606927990,10950,10920,10980,10910,6484
20230901,104700,27535971700,10910,10850,10920,10840,2751
20230901,104600,27506026370,10850,10840,10860,10800,10620
20230901,104500,27390890230,10810,10840,10850,10800,2935
20230901,104400,27359154050,10840,10820,10850,10800,5826
20230901,104300,27296038460,10800,10820,10830,10790,9024
20230901,104200,27198517570,10820,10840,10850,10810,3983
20230901,104100,27155402830,10840,10870,10880,10840,2714
20230901,104000,27125952120,10880,10890,10890,10860,2064
20230901,103900,27103507150,10890,10890,10900,10860,1564
20230901,103800,27086488850,10880,10810,10890,10800,4549
20230901,103700,27037146880,10810,10870,10870,10800,8149
20230901,103600,26948894410,10870,10860,10870,10840,4024
20230901,103500,26905205620,10860,10800,10870,10800,6424
20230901,103400,26835667590,10800,10870,10870,10790,22208
20230901,103300,26595348910,10860,10930,10970,10850,12936
20230901,103200,26454363540,10970,10900,10970,10890,5632
20230901,103100,26392886550,10900,10880,10920,10870,6134
20230901,103000,26326068490,10880,10930,10970,10850,24687
20230901,102900,26057422430,10910,10990,10990,10910,11487
20230901,102800,25931630710,10960,11010,11090,10960,12562
20230901,102700,25792987760,11000,10950,11010,10950,7267
20230901,102600,25713346550,10950,10990,11000,10930,13163
20230901,102500,25569189860,11000,11070,11070,10990,11809
20230901,102400,25439061710,11070,11090,11090,11040,3573
20230901,102300,25399515510,11090,11100,11100,11070,1750
20230901,102200,25380111560,11090,11040,11100,11040,6645
20230901,102100,25306676170,11050,11110,11110,11040,5965
20230901,102000,25240573010,11110,11090,11120,11080,10630
20230901,101900,25122595470,11080,11030,11090,11010,3358
20230901,101800,25085525730,11020,10990,11040,10990,6888
20230901,101700,25009663870,10990,11020,11020,10980,1656
20230901,101600,24991445270,11020,11020,11030,11010,3275
20230901,101500,24955349850,11020,10970,11020,10960,2917
20230901,101400,24923254630,10970,11000,11000,10950,2370
20230901,101300,24897242670,11000,11010,11040,10990,3632
20230901,101200,24857267320,11010,10980,11010,10940,4822
20230901,101100,24804307680,10990,10950,10990,10940,2403
20230901,101000,24777968000,10940,10960,10970,10930,3726
20230901,100900,24737168900,10950,10990,10990,10940,3458
20230901,100800,24699259370,10990,10930,11000,10910,10943
20230901,100700,24579656200,10920,11010,11010,10910,15931
20230901,100600,24405130490,11010,11100,11100,11010,5519
20230901,100500,24344202160,11090,11110,11130,11090,6820
20230901,100400,24268407990,11120,11120,11130,11090,7249
20230901,100300,24187952580,11130,11100,11140,11090,19611
20230901,100200,23970120940,11100,11070,11100,11060,9571
20230901,100100,23864146250,11070,11070,11070,11060,14605
20230901,100000,23702545800,11070,11000,11070,10990,12760
20230901,095900,23561791910,11000,11000,11010,10920,10089
20230901,095800,23451017770,11000,11020,11030,11000,5885
20230901,095700,23386230850,11020,11060,11060,11010,6676
20230901,095600,23312567340,11060,11080,11080,11010,9829
20230901,095500,23203976180,11080,11090,11090,11060,9605
20230901,095400,23097546530,11080,11070,11080,11010,15635
20230901,095300,22924730140,11070,11090,11090,11050,14060
20230901,095200,22769061980,11080,11020,11080,11020,8984
20230901,095100,22669893730,11030,10990,11050,10990,10243
20230901,095000,22557158950,10990,10900,11000,10900,11490
20230901,094900,22431105420,10900,10960,11010,10890,37354
20230901,094800,22021243210,10950,10910,10990,10910,11271
20230901,094700,21897798860,10920,10890,10930,10890,8418
20230901,094600,21805969420,10890,10910,10930,10890,4536
20230901,094500,21756535120,10930,10850,10930,10850,21630
20230901,094400,21520967760,10880,10870,10890,10840,10504
20230901,094300,21406851560,10860,10850,10870,10810,12242
20230901,094200,21274042090,10850,10780,10870,10780,14066
20230901,094100,21121710300,10780,10820,10820,10780,13330
20230901,094000,20977770880,10820,10800,10850,10790,12364
20230901,093900,20844113450,10810,10820,10820,10750,19911
20230901,093800,20629280550,10810,10740,10840,10730,17862
20230901,093700,20436672020,10740,10760,10830,10690,49192
20230901,093600,19908344230,10710,10910,10930,10710,44159
20230901,093500,19429492130,10920,10940,10950,10910,14103
20230901,093400,19275392910,10910,10900,10940,10900,23008
20230901,093300,19024052140,10900,10970,10980,10880,27833
20230901,093200,18719890000,10970,10990,11010,10970,27454
20230901,093100,18418145870,10990,11050,11090,10990,31901
20230901,093000,18066871440,11050,11120,11120,11040,10107
20230901,092900,17954963730,11130,11090,11130,11060,11707
20230901,092800,17825098840,11070,11020,11100,10990,26006
20230901,092700,17538399480,11020,11140,11150,11010,41589
20230901,092600,17078490430,11140,11190,11200,11110,26781
20230901,092500,16780201140,11200,11270,11280,11200,33011
20230901,092400,16409201850,11280,11240,11290,11240,23258
20230901,092300,16146922490,11240,11250,11300,11210,32526
20230901,092200,15780620650,11250,11170,11260,11150,20482
20230901,092100,15551134910,11170,11250,11250,11080,24053
20230901,092000,15282633660,11280,11340,11360,11200,55424
20230901,091900,14655905760,11330,11150,11350,11130,77688
20230901,091800,13782643900,11150,11080,11150,11060,26113
20230901,091700,13492606550,11100,11030,11110,11030,26040
20230901,091600,13204154020,11030,11050,11060,10990,37144
20230901,091500,12794193250,11040,10970,11050,10950,56908
20230901,091400,12167920160,10970,10870,10970,10860,31492
20230901,091300,11823745340,10860,10810,10940,10810,34105
20230901,091200,11452561840,10820,10900,10910,10800,57293
20230901,091100,10831186200,10900,11020,11030,10890,75258
20230901,091000,10006478740,11020,11340,11350,11020,109276
20230901,090900,8787876320,11350,11270,11360,11230,142724
20230901,090800,7175571890,11270,11170,11280,11100,123580
20230901,090700,5793496160,11170,10830,11200,10830,145790
20230901,090600,4187966290,10830,10700,10910,10700,75754
20230901,090500,3366244010,10730,10670,10730,10660,25435
20230901,090400,3094204040,10670,10770,10810,10670,31914
20230901,090300,2751705720,10780,10840,10890,10780,70302
20230901,090200,1989918100,10850,10720,10850,10720,50348
20230901,090100,1447107770,10770,10730,10770,10650,61115
20230901,090000,792847640,10740,10770,10790,10710,65857