stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230904,191600,6131808990,9830,9830,9830,9830,15309
20230904,191500,6131808990,9830,9830,9830,9830,0
20230904,191400,6131808990,9830,9830,9830,9830,0
20230904,191300,6131808990,9830,9830,9830,9830,0
20230904,191200,6131808990,9830,9830,9830,9830,0
20230904,191100,6131808990,9830,9830,9830,9830,0
20230904,191000,6131808990,9830,9830,9830,9830,0
20230904,190900,6131808990,9830,9830,9830,9830,0
20230904,190800,6131808990,9830,9830,9830,9830,0
20230904,190700,6131808990,9830,9830,9830,9830,0
20230904,190600,6131808990,9830,9830,9830,9830,0
20230904,190500,6131808990,9830,9830,9830,9830,0
20230904,190400,6131808990,9830,9830,9830,9830,0
20230904,190300,6131808990,9830,9830,9830,9830,0
20230904,190200,6131808990,9830,9830,9830,9830,0
20230904,190100,6131808990,9830,9830,9830,9830,0
20230904,190000,6131808990,9830,9830,9830,9830,0
20230904,185900,6131808990,9830,9830,9830,9830,0
20230904,185800,6131808990,9830,9830,9830,9830,0
20230904,185700,6131808990,9830,9830,9830,9830,0
20230904,185600,6131808990,9830,9830,9830,9830,0
20230904,185500,6131808990,9830,9830,9830,9830,0
20230904,185400,6131808990,9830,9830,9830,9830,0
20230904,185300,6131808990,9830,9830,9830,9830,0
20230904,185200,6131808990,9830,9830,9830,9830,0
20230904,185100,6131808990,9830,9830,9830,9830,0
20230904,185000,6131808990,9830,9830,9830,9830,0
20230904,184900,6131808990,9830,9830,9830,9830,0
20230904,184800,6131808990,9830,9830,9830,9830,0
20230904,184700,6131808990,9830,9830,9830,9830,0
20230904,184600,6131808990,9830,9830,9830,9830,15309
20230904,184500,6131808990,9830,9830,9830,9830,0
20230904,184400,6131808990,9830,9830,9830,9830,0
20230904,184300,6131808990,9830,9830,9830,9830,0
20230904,184200,6131808990,9830,9830,9830,9830,0
20230904,184100,6131808990,9830,9830,9830,9830,0
20230904,184000,6131808990,9830,9830,9830,9830,0
20230904,183900,6131808990,9830,9830,9830,9830,0
20230904,183800,6131808990,9830,9830,9830,9830,0
20230904,183700,6131808990,9830,9830,9830,9830,0
20230904,183600,6131808990,9830,9830,9830,9830,0
20230904,183500,6131808990,9830,9830,9830,9830,0
20230904,183400,6131808990,9830,9830,9830,9830,0
20230904,183300,6131808990,9830,9830,9830,9830,0
20230904,183200,6131808990,9830,9830,9830,9830,0
20230904,183100,6131808990,9830,9830,9830,9830,0
20230904,183000,6131808990,9830,9830,9830,9830,0
20230904,182900,6131808990,9830,9830,9830,9830,0
20230904,182800,6131808990,9830,9830,9830,9830,0
20230904,182700,6131808990,9830,9830,9830,9830,0
20230904,182600,6131808990,9830,9830,9830,9830,0
20230904,182500,6131808990,9830,9830,9830,9830,0
20230904,182400,6131808990,9830,9830,9830,9830,0
20230904,182300,6131808990,9830,9830,9830,9830,0
20230904,182200,6131808990,9830,9830,9830,9830,0
20230904,182100,6131808990,9830,9830,9830,9830,0
20230904,182000,6131808990,9830,9830,9830,9830,0
20230904,181900,6131808990,9830,9830,9830,9830,0
20230904,181800,6131808990,9830,9830,9830,9830,0
20230904,181700,6131808990,9830,9830,9830,9830,0
20230904,181600,6131808990,9830,9830,9830,9830,15309
20230904,181500,6131808990,9830,9830,9830,9830,0
20230904,181400,6131808990,9830,9830,9830,9830,0
20230904,181300,6131808990,9830,9830,9830,9830,0
20230904,181200,6131808990,9830,9830,9830,9830,0
20230904,181100,6131808990,9830,9830,9830,9830,0
20230904,181000,6131808990,9830,9830,9830,9830,0
20230904,180900,6131808990,9830,9830,9830,9830,0
20230904,180800,6131808990,9830,9830,9830,9830,0
20230904,180700,6131808990,9830,9830,9830,9830,0
20230904,180600,6131808990,9830,9830,9830,9830,0
20230904,180500,6131808990,9830,9830,9830,9830,0
20230904,180400,6131808990,9830,9830,9830,9830,0
20230904,180300,6131808990,9830,9830,9830,9830,0
20230904,180200,6131808990,9830,9830,9830,9830,0
20230904,180100,6131808990,9830,9830,9830,9830,0
20230904,180000,6131808990,9830,9830,9830,9830,0
20230904,175900,6131808990,9830,9830,9830,9830,0
20230904,175800,6131808990,9830,9830,9830,9830,0
20230904,175700,6131808990,9830,9830,9830,9830,0
20230904,175600,6131808990,9830,9830,9830,9830,0
20230904,175500,6131808990,9830,9830,9830,9830,0
20230904,175400,6131808990,9830,9830,9830,9830,0
20230904,175300,6131808990,9830,9830,9830,9830,0
20230904,175200,6131808990,9830,9830,9830,9830,0
20230904,175100,6131808990,9830,9830,9830,9830,0
20230904,175000,6131808990,9830,9830,9830,9830,0
20230904,174900,6131808990,9830,9830,9830,9830,0
20230904,174800,6131808990,9830,9830,9830,9830,0
20230904,174700,6131808990,9830,9830,9830,9830,0
20230904,174600,6131808990,9830,9830,9830,9830,15309
20230904,174500,6131808990,9830,9830,9830,9830,0
20230904,174400,6131808990,9830,9830,9830,9830,0
20230904,174300,6131808990,9830,9830,9830,9830,0
20230904,174200,6131808990,9830,9830,9830,9830,0
20230904,174100,6131808990,9830,9830,9830,9830,0
20230904,174000,6131808990,9830,9830,9830,9830,0
20230904,173900,6131808990,9830,9830,9830,9830,0
20230904,173800,6131808990,9830,9830,9830,9830,0
20230904,173700,6131808990,9830,9830,9830,9830,0
20230904,173600,6131808990,9830,9830,9830,9830,0
20230904,173500,6131808990,9830,9830,9830,9830,0
20230904,173400,6131808990,9830,9830,9830,9830,0
20230904,173300,6131808990,9830,9830,9830,9830,0
20230904,173200,6131808990,9830,9830,9830,9830,0
20230904,173100,6131808990,9830,9830,9830,9830,0
20230904,173000,6131808990,9830,9830,9830,9830,0
20230904,172900,6131808990,9830,9830,9830,9830,0
20230904,172800,6131808990,9830,9830,9830,9830,0
20230904,172700,6131808990,9830,9830,9830,9830,0
20230904,172600,6131808990,9830,9830,9830,9830,0
20230904,172500,6131808990,9830,9830,9830,9830,0
20230904,172400,6131808990,9830,9830,9830,9830,0
20230904,172300,6131808990,9830,9830,9830,9830,0
20230904,172200,6131808990,9830,9830,9830,9830,0
20230904,172100,6131808990,9830,9830,9830,9830,0
20230904,172000,6131808990,9830,9830,9830,9830,0
20230904,171900,6131808990,9830,9830,9830,9830,0
20230904,171800,6131808990,9830,9830,9830,9830,0
20230904,171700,6131808990,9830,9830,9830,9830,0
20230904,171600,6131808990,9830,9830,9830,9830,15309
20230904,171500,6131808990,9830,9830,9830,9830,0
20230904,171400,6131808990,9830,9830,9830,9830,0
20230904,171300,6131808990,9830,9830,9830,9830,0
20230904,171200,6131808990,9830,9830,9830,9830,0
20230904,171100,6131808990,9830,9830,9830,9830,0
20230904,171000,6131808990,9830,9830,9830,9830,0
20230904,170900,6131808990,9830,9830,9830,9830,0
20230904,170800,6131808990,9830,9830,9830,9830,0
20230904,170700,6131808990,9830,9830,9830,9830,0
20230904,170600,6131808990,9830,9830,9830,9830,0
20230904,170500,6131808990,9830,9830,9830,9830,0
20230904,170400,6131808990,9830,9830,9830,9830,0
20230904,170300,6131808990,9830,9830,9830,9830,0
20230904,170200,6131808990,9830,9830,9830,9830,0
20230904,170100,6131808990,9830,9830,9830,9830,0
20230904,170000,6131808990,9830,9830,9830,9830,0
20230904,165900,6131808990,9830,9830,9830,9830,0
20230904,165800,6131808990,9830,9830,9830,9830,0
20230904,165700,6131808990,9830,9830,9830,9830,0
20230904,165600,6131808990,9830,9830,9830,9830,0
20230904,165500,6131808990,9830,9830,9830,9830,0
20230904,165400,6131808990,9830,9830,9830,9830,0
20230904,165300,6131808990,9830,9830,9830,9830,0
20230904,165200,6131808990,9830,9830,9830,9830,0
20230904,165100,6131808990,9830,9830,9830,9830,0
20230904,165000,6131808990,9830,9830,9830,9830,0
20230904,164900,6131808990,9830,9830,9830,9830,0
20230904,164800,6131808990,9830,9830,9830,9830,0
20230904,164700,6131808990,9830,9830,9830,9830,0
20230904,164600,6131808990,9830,9830,9830,9830,15309
20230904,164500,6131808990,9830,9830,9830,9830,0
20230904,164400,6131808990,9830,9830,9830,9830,0
20230904,164300,6131808990,9830,9830,9830,9830,0
20230904,164200,6131808990,9830,9830,9830,9830,0
20230904,164100,6131808990,9830,9830,9830,9830,0
20230904,164000,6131808990,9830,9830,9830,9830,0
20230904,163900,6131808990,9830,9830,9830,9830,0
20230904,163800,6131808990,9830,9830,9830,9830,0
20230904,163700,6131808990,9830,9830,9830,9830,0
20230904,163600,6131808990,9830,9830,9830,9830,0
20230904,163500,6131808990,9830,9830,9830,9830,0
20230904,163400,6131808990,9830,9830,9830,9830,0
20230904,163300,6131808990,9830,9830,9830,9830,0
20230904,163200,6131808990,9830,9830,9830,9830,0
20230904,163100,6131808990,9830,9830,9830,9830,0
20230904,163000,6131808990,9830,9830,9830,9830,0
20230904,162900,6131808990,9830,9830,9830,9830,0
20230904,162800,6131808990,9830,9830,9830,9830,0
20230904,162700,6131808990,9830,9830,9830,9830,0
20230904,162600,6131808990,9830,9830,9830,9830,0
20230904,162500,6131808990,9830,9830,9830,9830,0
20230904,162400,6131808990,9830,9830,9830,9830,0
20230904,162300,6131808990,9830,9830,9830,9830,0
20230904,162200,6131808990,9830,9830,9830,9830,0
20230904,162100,6131808990,9830,9830,9830,9830,0
20230904,162000,6131808990,9830,9830,9830,9830,0
20230904,161900,6131808990,9830,9830,9830,9830,0
20230904,161800,6131808990,9830,9830,9830,9830,0
20230904,161700,6131808990,9830,9830,9830,9830,0
20230904,161600,6131808990,9830,9830,9830,9830,15309
20230904,161500,6131808990,9830,9830,9830,9830,0
20230904,161400,6131808990,9830,9830,9830,9830,0
20230904,161300,6131808990,9830,9830,9830,9830,0
20230904,161200,6131808990,9830,9830,9830,9830,0
20230904,161100,6131808990,9830,9830,9830,9830,0
20230904,161000,6131808990,9830,9830,9830,9830,0
20230904,160900,6131808990,9830,9830,9830,9830,0
20230904,160800,6131808990,9830,9830,9830,9830,0
20230904,160700,6131808990,9830,9830,9830,9830,0
20230904,160600,6131808990,9830,9830,9830,9830,0
20230904,160500,6131808990,9830,9830,9830,9830,0
20230904,160400,6131808990,9830,9830,9830,9830,0
20230904,160300,6131808990,9830,9830,9830,9830,0
20230904,160200,6131808990,9830,9830,9830,9830,0
20230904,160100,6131808990,9830,9830,9830,9830,0
20230904,160000,6131808990,9830,9830,9830,9830,0
20230904,155900,6131808990,9830,9830,9830,9830,0
20230904,155800,6131808990,9830,9830,9830,9830,0
20230904,155700,6131808990,9830,9830,9830,9830,0
20230904,155600,6131808990,9830,9830,9830,9830,0
20230904,155500,6131808990,9830,9830,9830,9830,0
20230904,155400,6131808990,9830,9830,9830,9830,0
20230904,155300,6131808990,9830,9830,9830,9830,0
20230904,155200,6131808990,9830,9830,9830,9830,0
20230904,155100,6131808990,9830,9830,9830,9830,0
20230904,155000,6131808990,9830,9830,9830,9830,0
20230904,154900,6131808990,9830,9830,9830,9830,0
20230904,154800,6131808990,9830,9830,9830,9830,0
20230904,154700,6131808990,9830,9830,9830,9830,0
20230904,154600,6131808990,9830,9830,9830,9830,15309
20230904,154500,6131808990,9830,9830,9830,9830,0
20230904,154400,6131808990,9830,9830,9830,9830,0
20230904,154300,6131808990,9830,9830,9830,9830,0
20230904,154200,6131808990,9830,9830,9830,9830,0
20230904,154100,6131808990,9830,9830,9830,9830,0
20230904,154000,6131808990,9830,9830,9830,9830,0
20230904,153900,6131808990,9830,9830,9830,9830,0
20230904,153800,6131808990,9830,9830,9830,9830,0
20230904,153700,6131808990,9830,9830,9830,9830,0
20230904,153600,6131808990,9830,9830,9830,9830,0
20230904,153500,6131808990,9830,9830,9830,9830,0
20230904,153400,6131808990,9830,9830,9830,9830,0
20230904,153300,6131808990,9830,9830,9830,9830,0
20230904,153200,6131808990,9830,9830,9830,9830,0
20230904,153100,6131808990,9830,9830,9830,9830,0
20230904,153000,6131808990,9830,9830,9830,9830,15309
20230904,152900,5981321520,9760,9760,9760,9760,0
20230904,152800,5981321520,9760,9760,9760,9760,0
20230904,152700,5981321520,9760,9760,9760,9760,0
20230904,152600,5981321520,9760,9760,9760,9760,0
20230904,152500,5981321520,9760,9760,9760,9760,0
20230904,152400,5981321520,9760,9760,9760,9760,0
20230904,152300,5981321520,9760,9760,9760,9760,0
20230904,152200,5981321520,9760,9760,9760,9760,0
20230904,152100,5981321520,9760,9760,9760,9760,0
20230904,152000,5981321520,9760,9760,9760,9760,0
20230904,151900,5981321520,9760,9830,9850,9740,10084
20230904,151800,5882376880,9760,9750,9850,9740,14702
20230904,151700,5738517010,9750,9740,9760,9720,7951
20230904,151600,5661045590,9740,9680,9760,9680,6450
20230904,151500,5598399960,9680,9680,9690,9660,1642
20230904,151400,5582509130,9680,9640,9680,9640,7780
20230904,151300,5507431420,9640,9630,9640,9630,213
20230904,151200,5505378230,9640,9640,9640,9630,1118
20230904,151100,5494610710,9630,9630,9640,9630,425
20230904,151000,5490517950,9640,9640,9640,9630,243
20230904,150900,5488176700,9630,9640,9640,9630,353
20230904,150800,5484775380,9630,9630,9640,9630,302
20230904,150700,5481866420,9640,9630,9640,9630,804
20230904,150600,5474121850,9640,9640,9650,9640,1815
20230904,150500,5456625110,9650,9650,9650,9650,251
20230904,150400,5454202960,9640,9640,9650,9640,689
20230904,150300,5447558910,9650,9640,9650,9640,1033
20230904,150200,5437600140,9650,9660,9660,9650,2716
20230904,150100,5411381170,9660,9670,9670,9660,464
20230904,150000,5406895040,9670,9670,9680,9670,210
20230904,145900,5404864040,9680,9670,9680,9670,1006
20230904,145800,5395132630,9670,9690,9690,9670,194
20230904,145700,5393254150,9690,9660,9690,9660,1563
20230904,145600,5378136720,9670,9670,9670,9670,173
20230904,145500,5376463810,9670,9670,9670,9660,811
20230904,145400,5368622440,9670,9690,9690,9660,664
20230904,145300,5362198920,9690,9680,9690,9680,433
20230904,145200,5358004980,9680,9660,9680,9660,1048
20230904,145100,5347876560,9660,9660,9660,9650,832
20230904,145000,5339839540,9660,9660,9660,9650,934
20230904,144900,5330822630,9660,9650,9660,9650,319
20230904,144800,5327743310,9650,9690,9690,9650,5409
20230904,144700,5275469940,9680,9670,9690,9670,360
20230904,144600,5271983760,9680,9690,9690,9680,365
20230904,144500,5268448130,9690,9670,9690,9660,597
20230904,144400,5262670110,9680,9670,9680,9660,29
20230904,144300,5262389550,9660,9670,9680,9650,395
20230904,144200,5258573290,9670,9670,9670,9640,781
20230904,144100,5251035870,9670,9660,9670,9650,425
20230904,144000,5246926900,9660,9640,9660,9630,1093
20230904,143900,5236379460,9630,9630,9630,9630,228
20230904,143800,5234183820,9630,9630,9630,9630,56
20230904,143700,5233644540,9640,9630,9640,9630,974
20230904,143600,5224262120,9630,9620,9640,9620,297
20230904,143500,5221400260,9620,9620,9620,9620,141
20230904,143400,5220043840,9620,9640,9650,9620,584
20230904,143300,5214415320,9640,9610,9640,9610,453
20230904,143200,5210061960,9600,9600,9600,9590,526
20230904,143100,5205017020,9590,9620,9620,9590,5081
20230904,143000,5156276400,9620,9630,9630,9620,1133
20230904,142900,5145373880,9630,9630,9630,9630,92
20230904,142800,5144487920,9630,9630,9640,9630,328
20230904,142700,5141327170,9630,9650,9650,9630,145
20230904,142600,5139928490,9650,9650,9650,9640,269
20230904,142500,5137332950,9620,9620,9620,9620,51
20230904,142400,5136842330,9650,9650,9650,9650,0
20230904,142300,5136842330,9650,9630,9650,9620,313
20230904,142200,5133826180,9630,9650,9650,9630,42
20230904,142100,5133421620,9620,9640,9640,9620,582
20230904,142000,5127819620,9640,9640,9640,9640,226
20230904,141900,5125640980,9650,9630,9650,9630,533
20230904,141800,5120502140,9640,9620,9640,9620,878
20230904,141700,5112042040,9640,9610,9640,9600,1321
20230904,141600,5099343990,9620,9640,9660,9600,3902
20230904,141500,5061800680,9640,9650,9660,9640,448
20230904,141400,5057478260,9650,9660,9660,9640,1059
20230904,141300,5047258060,9660,9660,9660,9660,528
20230904,141200,5042157580,9660,9660,9660,9660,97
20230904,141100,5041220560,9670,9680,9680,9660,1053
20230904,141000,5031033070,9670,9730,9730,9670,4376
20230904,140900,4988504420,9730,9660,9730,9650,15126
20230904,140800,4841727730,9660,9660,9660,9660,108
20230904,140700,4840684450,9670,9670,9670,9670,3
20230904,140600,4840655440,9650,9650,9670,9650,253
20230904,140500,4838209050,9650,9640,9650,9630,931
20230904,140400,4829233780,9650,9640,9650,9640,859
20230904,140300,4820945390,9640,9640,9640,9640,544
20230904,140200,4815701230,9640,9640,9650,9640,1815
20230904,140100,4798202250,9620,9620,9640,9620,2727
20230904,140000,4771940610,9620,9630,9640,9610,1708
20230904,135900,4755497130,9640,9640,9650,9640,270
20230904,135800,4752894230,9640,9640,9670,9620,858
20230904,135700,4744618890,9650,9640,9650,9640,131
20230904,135600,4743356040,9640,9630,9640,9620,466
20230904,135500,4738871380,9620,9600,9620,9600,1234
20230904,135400,4727008600,9610,9600,9610,9590,593
20230904,135300,4721315800,9600,9600,9600,9600,60
20230904,135200,4720739800,9600,9610,9660,9600,3933
20230904,135100,4682942130,9610,9630,9640,9610,449
20230904,135000,4678617780,9630,9640,9640,9630,269
20230904,134900,4676024860,9640,9640,9650,9640,427
20230904,134800,4671907360,9640,9650,9650,9640,96
20230904,134700,4670981910,9630,9630,9650,9630,534
20230904,134600,4665834450,9630,9660,9660,9630,305
20230904,134500,4662895670,9660,9630,9660,9630,366
20230904,134400,4659370690,9620,9620,9620,9620,0
20230904,134300,4659370690,9620,9630,9630,9620,391
20230904,134200,4655605530,9630,9620,9630,9620,337
20230904,134100,4652362590,9630,9660,9660,9630,532
20230904,134000,4647235080,9660,9670,9680,9660,571
20230904,133900,4641716950,9680,9670,9690,9670,2542
20230904,133800,4617119480,9660,9630,9660,9630,3725
20230904,133700,4581184870,9630,9630,9630,9630,152
20230904,133600,4579721110,9620,9620,9630,9620,1746
20230904,133500,4562914590,9630,9620,9630,9610,927
20230904,133400,4553994450,9610,9610,9610,9610,19
20230904,133300,4553811860,9600,9620,9620,9600,1118
20230904,133200,4543073870,9620,9620,9620,9620,71
20230904,133100,4542390850,9620,9620,9620,9620,181
20230904,133000,4540649630,9620,9620,9620,9610,617
20230904,132900,4534716330,9620,9620,9620,9610,893
20230904,132800,4526126670,9610,9600,9610,9600,1221
20230904,132700,4514393400,9590,9590,9590,9590,12
20230904,132600,4514278320,9600,9570,9600,9570,353
20230904,132500,4510889670,9570,9600,9600,9570,992
20230904,132400,4501384380,9610,9600,9610,9600,163
20230904,132300,4499817960,9610,9590,9610,9590,60
20230904,132200,4499242360,9610,9610,9610,9610,42
20230904,132100,4498838740,9610,9610,9610,9600,688
20230904,132000,4492227570,9610,9610,9610,9580,2326
20230904,131900,4469906870,9600,9610,9610,9600,128
20230904,131800,4468676890,9610,9560,9630,9560,5453
20230904,131700,4416285370,9550,9560,9560,9550,542
20230904,131600,4411103860,9560,9560,9570,9560,1645
20230904,131500,4395368650,9560,9560,9570,9550,1310
20230904,131400,4382843030,9560,9580,9580,9560,149
20230904,131300,4381416880,9570,9570,9580,9570,1399
20230904,131200,4368028400,9580,9580,9590,9570,391
20230904,131100,4364282810,9590,9590,9590,9580,1965
20230904,131000,4345438610,9590,9590,9590,9580,541
20230904,130900,4340251760,9590,9580,9590,9580,437
20230904,130800,4336062370,9580,9590,9590,9580,333
20230904,130700,4332871730,9590,9580,9590,9570,352
20230904,130600,4329499770,9580,9580,9590,9580,900
20230904,130500,4320877740,9570,9570,9570,9570,2
20230904,130400,4320858600,9590,9580,9590,9580,348
20230904,130300,4317524750,9580,9590,9590,9580,404
20230904,130200,4313652430,9580,9580,9590,9580,895
20230904,130100,4305077290,9580,9570,9590,9570,1042
20230904,130000,4295095600,9570,9570,9570,9570,1700
20230904,125900,4278826600,9560,9560,9560,9550,884
20230904,125800,4270380660,9560,9560,9560,9560,43
20230904,125700,4269969580,9570,9560,9570,9550,422
20230904,125600,4265934270,9570,9570,9570,9570,501
20230904,125500,4261139700,9580,9580,9580,9570,24
20230904,125400,4260909790,9580,9570,9580,9570,163
20230904,125300,4259348870,9570,9590,9590,9570,559
20230904,125200,4253993640,9580,9560,9590,9560,1089
20230904,125100,4243562280,9560,9560,9560,9560,381
20230904,125000,4239919920,9570,9560,9570,9560,33
20230904,124900,4239604410,9560,9570,9570,9560,237
20230904,124800,4237338180,9560,9570,9570,9560,284
20230904,124700,4234621070,9570,9570,9570,9570,255
20230904,124600,4232180720,9580,9580,9580,9580,93
20230904,124500,4231289780,9580,9570,9580,9570,602
20230904,124400,4225524000,9580,9570,9580,9570,374
20230904,124300,4221944620,9560,9560,9560,9560,204
20230904,124200,4219994380,9550,9550,9550,9550,121
20230904,124100,4218838830,9550,9560,9560,9550,1306
20230904,124000,4206353850,9560,9550,9560,9550,34
20230904,123900,4206028830,9550,9560,9570,9550,1520
20230904,123800,4191507100,9560,9570,9570,9560,141
20230904,123700,4190157870,9580,9570,9580,9570,27
20230904,123600,4189899380,9580,9580,9580,9580,80
20230904,123500,4189132980,9590,9580,9600,9580,384
20230904,123400,4185451420,9570,9570,9570,9570,125
20230904,123300,4184255170,9570,9570,9570,9570,1
20230904,123200,4184245600,9560,9560,9570,9560,608
20230904,123100,4178431900,9580,9580,9580,9560,622
20230904,123000,4172479530,9580,9590,9590,9580,281
20230904,122900,4169785400,9590,9580,9590,9580,43
20230904,122800,4169373360,9590,9590,9590,9590,5
20230904,122700,4169325410,9590,9580,9590,9580,912
20230904,122600,4160581490,9580,9580,9580,9580,335
20230904,122500,4157372190,9590,9580,9590,9580,319
20230904,122400,4154315870,9580,9590,9590,9580,297
20230904,122300,4151470300,9590,9600,9600,9590,15
20230904,122200,4151326400,9600,9570,9600,9570,2392
20230904,122100,4128434380,9550,9550,9560,9550,386
20230904,122000,4124745840,9550,9550,9550,9550,527
20230904,121900,4119712990,9550,9560,9560,9550,152
20230904,121800,4118261020,9570,9540,9570,9540,550
20230904,121700,4113003580,9540,9540,9540,9540,35
20230904,121600,4112669680,9540,9530,9540,9520,816
20230904,121500,4104892250,9530,9540,9540,9530,144
20230904,121400,4103518540,9540,9540,9550,9540,219
20230904,121300,4101428780,9550,9540,9550,9540,17
20230904,121200,4101266590,9550,9540,9550,9540,270
20230904,121100,4098688290,9540,9540,9540,9530,51
20230904,121000,4098201920,9540,9530,9550,9530,318
20230904,120900,4095165380,9530,9530,9530,9530,24
20230904,120800,4094936660,9530,9530,9530,9530,54
20230904,120700,4094422040,9530,9530,9530,9530,125
20230904,120600,4093230790,9520,9510,9520,9510,1348
20230904,120500,4080408410,9510,9510,9510,9510,0
20230904,120400,4080408410,9510,9510,9510,9510,1519
20230904,120300,4065962720,9510,9520,9520,9510,465
20230904,120200,4061539170,9530,9540,9540,9530,216
20230904,120100,4059480640,9540,9520,9560,9520,1000
20230904,120000,4049935630,9510,9520,9520,9510,1630
20230904,115900,4034423980,9520,9540,9540,9520,1506
20230904,115800,4020068270,9540,9540,9550,9540,70
20230904,115700,4019400450,9530,9540,9540,9530,1045
20230904,115600,4009431850,9540,9540,9540,9540,145
20230904,115500,4008048550,9550,9560,9560,9550,629
20230904,115400,4002039400,9560,9550,9560,9550,1133
20230904,115300,3991217200,9550,9550,9550,9540,734
20230904,115200,3984207510,9550,9550,9550,9550,363
20230904,115100,3980740860,9550,9550,9550,9550,40
20230904,115000,3980358860,9560,9560,9560,9550,371
20230904,114900,3976812860,9560,9560,9560,9560,228
20230904,114800,3974633180,9560,9570,9570,9540,1757
20230904,114700,3957846690,9570,9570,9570,9570,100
20230904,114600,3956889690,9570,9590,9590,9570,1716
20230904,114500,3940448780,9580,9580,9610,9580,709
20230904,114400,3933650390,9590,9600,9610,9590,1603
20230904,114300,3918262010,9600,9610,9610,9600,890
20230904,114200,3909709530,9610,9610,9620,9610,171
20230904,114100,3908065940,9620,9620,9620,9620,100
20230904,114000,3907103940,9620,9620,9630,9620,311
20230904,113900,3904110080,9620,9630,9640,9620,1007
20230904,113800,3894412980,9630,9630,9630,9630,46
20230904,113700,3893970000,9630,9650,9650,9630,530
20230904,113600,3888861570,9650,9650,9680,9650,622
20230904,113500,3882849320,9650,9650,9650,9650,341
20230904,113400,3879558670,9660,9660,9660,9650,270
20230904,113300,3876951810,9660,9650,9680,9650,2623
20230904,113200,3851578170,9660,9650,9660,9640,693
20230904,113100,3844891500,9650,9650,9650,9650,257
20230904,113000,3842411450,9650,9650,9650,9640,238
20230904,112900,3840115200,9640,9640,9650,9640,439
20230904,112800,3835880240,9640,9630,9650,9630,750
20230904,112700,3828651090,9630,9630,9630,9630,210
20230904,112600,3826628790,9630,9620,9630,9620,403
20230904,112500,3822748110,9620,9640,9640,9620,585
20230904,112400,3817119380,9640,9640,9640,9640,3
20230904,112300,3817090460,9620,9610,9620,9610,780
20230904,112200,3809587580,9610,9620,9620,9610,1024
20230904,112100,3799741960,9620,9630,9630,9610,1034
20230904,112000,3789794200,9630,9630,9630,9630,372
20230904,111900,3786211840,9640,9660,9670,9640,3081
20230904,111800,3756454770,9650,9620,9650,9620,2320
20230904,111700,3734109530,9620,9630,9630,9620,464
20230904,111600,3729645750,9630,9620,9630,9610,280
20230904,111500,3726952160,9630,9620,9630,9610,996
20230904,111400,3717362980,9620,9620,9620,9620,324
20230904,111300,3714246100,9620,9610,9620,9610,150
20230904,111200,3712804300,9610,9600,9630,9600,145
20230904,111100,3711412120,9630,9600,9630,9600,2963
20230904,111000,3682923940,9590,9580,9590,9570,1258
20230904,110900,3670862070,9580,9580,9580,9580,720
20230904,110800,3663964470,9580,9570,9580,9570,782
20230904,110700,3656476160,9570,9580,9580,9570,1056
20230904,110600,3646369940,9580,9580,9580,9580,959
20230904,110500,3637182720,9580,9590,9590,9580,339
20230904,110400,3633932000,9590,9600,9600,9590,229
20230904,110300,3631735760,9600,9580,9600,9580,231
20230904,110200,3629521580,9580,9530,9600,9530,1921
20230904,110100,3611177350,9520,9550,9550,9520,1782
20230904,110000,3594179120,9540,9540,9540,9540,496
20230904,105900,3589447280,9550,9550,9550,9550,205
20230904,105800,3587489530,9540,9580,9580,9540,2859
20230904,105700,3560163070,9590,9580,9590,9570,1104
20230904,105600,3549576910,9580,9570,9580,9570,363
20230904,105500,3546100090,9570,9570,9570,9570,388
20230904,105400,3542386930,9580,9570,9600,9570,1863
20230904,105300,3524512840,9560,9570,9580,9560,114
20230904,105200,3523422420,9550,9540,9550,9540,81
20230904,105100,3522648930,9540,9540,9540,9540,526
20230904,105000,3517630890,9550,9540,9550,9540,340
20230904,104900,3514384700,9540,9560,9570,9540,392
20230904,104800,3510639630,9550,9520,9560,9520,1753
20230904,104700,3493922300,9520,9530,9530,9520,218
20230904,104600,3491845900,9530,9580,9580,9520,2843
20230904,104500,3464757280,9580,9530,9610,9530,1896
20230904,104400,3446620910,9530,9520,9540,9520,809
20230904,104300,3438909560,9510,9500,9510,9500,1834
20230904,104200,3421473590,9500,9520,9520,9500,2191
20230904,104100,3400641240,9520,9510,9520,9510,238
20230904,104000,3398375510,9520,9510,9520,9510,161
20230904,103900,3396844390,9510,9510,9520,9500,2704
20230904,103800,3371129480,9510,9520,9520,9510,183
20230904,103700,3369387420,9520,9520,9530,9520,1055
20230904,103600,3359340750,9530,9530,9530,9520,694
20230904,103500,3352729830,9520,9530,9530,9520,246
20230904,103400,3350387900,9530,9520,9530,9520,117
20230904,103300,3349274050,9520,9520,9530,9520,917
20230904,103200,3340543500,9530,9530,9540,9530,1175
20230904,103100,3329340340,9530,9540,9540,9520,1224
20230904,103000,3317673650,9540,9570,9570,9530,1060
20230904,102900,3307556830,9570,9560,9580,9560,321
20230904,102800,3304485760,9580,9580,9630,9580,1419
20230904,102700,3290858750,9570,9530,9570,9530,1826
20230904,102600,3273415970,9520,9530,9540,9520,833
20230904,102500,3265472660,9520,9530,9530,9520,146
20230904,102400,3264081380,9530,9520,9530,9520,373
20230904,102300,3260528390,9520,9520,9520,9520,755
20230904,102200,3253340790,9530,9520,9530,9520,2635
20230904,102100,3228234250,9530,9530,9530,9520,178
20230904,102000,3226538820,9530,9520,9540,9520,274
20230904,101900,3223925900,9520,9530,9530,9520,613
20230904,101800,3218087720,9530,9530,9540,9530,600
20230904,101700,3212367660,9530,9540,9540,9530,129
20230904,101600,3211137690,9540,9550,9550,9540,210
20230904,101500,3209133980,9550,9560,9560,9540,622
20230904,101400,3203194800,9560,9550,9570,9540,1142
20230904,101300,3192286670,9550,9530,9550,9530,1356
20230904,101200,3179350410,9530,9520,9530,9510,794
20230904,101100,3171793800,9520,9540,9550,9520,945
20230904,101000,3162786150,9540,9550,9550,9540,263
20230904,100900,3160277090,9540,9520,9550,9510,1261
20230904,100800,3148254770,9520,9560,9560,9500,10785
20230904,100700,3045548640,9570,9580,9580,9570,703
20230904,100600,3038819590,9580,9600,9600,9580,461
20230904,100500,3034400570,9600,9620,9620,9600,704
20230904,100400,3027637630,9620,9650,9650,9620,586
20230904,100300,3021996060,9630,9600,9670,9600,6055
20230904,100200,2963702270,9600,9600,9600,9600,615
20230904,100100,2957798270,9610,9590,9610,9590,1603
20230904,100000,2942409480,9590,9580,9590,9580,1420
20230904,095900,2928793060,9580,9590,9590,9580,211
20230904,095800,2926771670,9590,9590,9600,9570,733
20230904,095700,2919748650,9600,9600,9610,9600,8045
20230904,095600,2842511610,9600,9630,9630,9600,1222
20230904,095500,2830773070,9620,9620,9620,9620,380
20230904,095400,2827117470,9630,9630,9670,9620,645
20230904,095300,2820894000,9620,9650,9650,9620,5459
20230904,095200,2768217550,9660,9670,9670,9650,1424
20230904,095100,2754460580,9670,9640,9670,9640,1872
20230904,095000,2736394760,9630,9620,9630,9600,966
20230904,094900,2727102790,9630,9630,9640,9600,1386
20230904,094800,2713771820,9640,9650,9650,9640,559
20230904,094700,2708382120,9640,9630,9650,9620,1338
20230904,094600,2695489830,9630,9570,9640,9570,3813
20230904,094500,2658881230,9570,9570,9580,9550,3907
20230904,094400,2621541340,9570,9570,9580,9570,611
20230904,094300,2615694060,9570,9570,9580,9570,624
20230904,094200,2609722370,9570,9570,9570,9550,1255
20230904,094100,2597720530,9550,9550,9560,9550,1471
20230904,094000,2583672220,9550,9570,9570,9520,3596
20230904,093900,2549367110,9560,9570,9570,9560,182
20230904,093800,2547626370,9560,9540,9590,9530,435
20230904,093700,2543476430,9530,9540,9540,9530,384
20230904,093600,2539814720,9530,9580,9590,9530,5725
20230904,093500,2485112640,9590,9580,9590,9580,144
20230904,093400,2483732640,9580,9580,9590,9580,1153
20230904,093300,2472678950,9580,9570,9580,9560,585
20230904,093200,2467084110,9570,9570,9570,9570,971
20230904,093100,2457791640,9580,9580,9580,9570,1897
20230904,093000,2439619540,9580,9570,9590,9570,2125
20230904,092900,2419263190,9570,9560,9570,9550,3794
20230904,092800,2382987930,9560,9560,9570,9550,887
20230904,092700,2374513180,9560,9510,9570,9510,2834
20230904,092600,2347481790,9500,9470,9500,9460,8003
20230904,092500,2271581870,9470,9530,9530,9470,5007
20230904,092400,2224059850,9530,9550,9550,9520,3266
20230904,092300,2192912520,9560,9550,9560,9550,2367
20230904,092200,2170301430,9560,9560,9560,9550,1829
20230904,092100,2152822750,9560,9560,9560,9550,2858
20230904,092000,2125524240,9560,9560,9570,9550,2518
20230904,091900,2101464640,9560,9590,9600,9560,719
20230904,091800,2094580440,9590,9560,9590,9550,3182
20230904,091700,2064168330,9550,9520,9590,9520,2583
20230904,091600,2039498070,9520,9590,9590,9500,3963
20230904,091500,2001816460,9560,9610,9610,9560,2828
20230904,091400,1974671290,9610,9490,9620,9490,11547
20230904,091300,1864323830,9490,9530,9540,9490,15269
20230904,091200,1719179330,9540,9570,9570,9530,1555
20230904,091100,1704339950,9530,9510,9570,9500,9812
20230904,091000,1610935140,9510,9590,9590,9500,6021
20230904,090900,1553491120,9590,9580,9640,9570,11230
20230904,090800,1445725380,9580,9550,9600,9550,4234
20230904,090700,1405194800,9580,9750,9760,9560,12051
20230904,090600,1288792410,9750,9590,9810,9580,35716
20230904,090500,941548340,9590,9640,9660,9590,11285
20230904,090400,833077390,9640,9640,9670,9470,12013
20230904,090300,718110330,9640,9580,9640,9550,13296
20230904,090200,590606150,9570,9830,9860,9570,14594
20230904,090100,449015140,9830,9680,9850,9680,13117
20230904,090000,320373300,9670,9810,9810,9630,29569