stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230908,201800,509358290,15670,15670,15670,15670,1282
20230908,201700,509358290,15670,15670,15670,15670,0
20230908,201600,509358290,15670,15670,15670,15670,0
20230908,201500,509358290,15670,15670,15670,15670,0
20230908,201400,509358290,15670,15670,15670,15670,0
20230908,201300,509358290,15670,15670,15670,15670,0
20230908,201200,509358290,15670,15670,15670,15670,0
20230908,201100,509358290,15670,15670,15670,15670,0
20230908,201000,509358290,15670,15670,15670,15670,0
20230908,200900,509358290,15670,15670,15670,15670,0
20230908,200800,509358290,15670,15670,15670,15670,0
20230908,200700,509358290,15670,15670,15670,15670,0
20230908,200600,509358290,15670,15670,15670,15670,0
20230908,200500,509358290,15670,15670,15670,15670,0
20230908,200400,509358290,15670,15670,15670,15670,0
20230908,200300,509358290,15670,15670,15670,15670,0
20230908,200200,509358290,15670,15670,15670,15670,0
20230908,200100,509358290,15670,15670,15670,15670,0
20230908,200000,509358290,15670,15670,15670,15670,0
20230908,195900,509358290,15670,15670,15670,15670,0
20230908,195800,509358290,15670,15670,15670,15670,0
20230908,195700,509358290,15670,15670,15670,15670,0
20230908,195600,509358290,15670,15670,15670,15670,0
20230908,195500,509358290,15670,15670,15670,15670,0
20230908,195400,509358290,15670,15670,15670,15670,0
20230908,195300,509358290,15670,15670,15670,15670,0
20230908,195200,509358290,15670,15670,15670,15670,0
20230908,195100,509358290,15670,15670,15670,15670,0
20230908,195000,509358290,15670,15670,15670,15670,0
20230908,194900,509358290,15670,15670,15670,15670,0
20230908,194800,509358290,15670,15670,15670,15670,1282
20230908,194700,509358290,15670,15670,15670,15670,0
20230908,194600,509358290,15670,15670,15670,15670,0
20230908,194500,509358290,15670,15670,15670,15670,0
20230908,194400,509358290,15670,15670,15670,15670,0
20230908,194300,509358290,15670,15670,15670,15670,0
20230908,194200,509358290,15670,15670,15670,15670,0
20230908,194100,509358290,15670,15670,15670,15670,0
20230908,194000,509358290,15670,15670,15670,15670,0
20230908,193900,509358290,15670,15670,15670,15670,0
20230908,193800,509358290,15670,15670,15670,15670,0
20230908,193700,509358290,15670,15670,15670,15670,0
20230908,193600,509358290,15670,15670,15670,15670,0
20230908,193500,509358290,15670,15670,15670,15670,0
20230908,193400,509358290,15670,15670,15670,15670,0
20230908,193300,509358290,15670,15670,15670,15670,0
20230908,193200,509358290,15670,15670,15670,15670,0
20230908,193100,509358290,15670,15670,15670,15670,0
20230908,193000,509358290,15670,15670,15670,15670,0
20230908,192900,509358290,15670,15670,15670,15670,0
20230908,192800,509358290,15670,15670,15670,15670,0
20230908,192700,509358290,15670,15670,15670,15670,0
20230908,192600,509358290,15670,15670,15670,15670,0
20230908,192500,509358290,15670,15670,15670,15670,0
20230908,192400,509358290,15670,15670,15670,15670,0
20230908,192300,509358290,15670,15670,15670,15670,0
20230908,192200,509358290,15670,15670,15670,15670,0
20230908,192100,509358290,15670,15670,15670,15670,0
20230908,192000,509358290,15670,15670,15670,15670,0
20230908,191900,509358290,15670,15670,15670,15670,0
20230908,191800,509358290,15670,15670,15670,15670,1282
20230908,191700,509358290,15670,15670,15670,15670,0
20230908,191600,509358290,15670,15670,15670,15670,0
20230908,191500,509358290,15670,15670,15670,15670,0
20230908,191400,509358290,15670,15670,15670,15670,0
20230908,191300,509358290,15670,15670,15670,15670,0
20230908,191200,509358290,15670,15670,15670,15670,0
20230908,191100,509358290,15670,15670,15670,15670,0
20230908,191000,509358290,15670,15670,15670,15670,0
20230908,190900,509358290,15670,15670,15670,15670,0
20230908,190800,509358290,15670,15670,15670,15670,0
20230908,190700,509358290,15670,15670,15670,15670,0
20230908,190600,509358290,15670,15670,15670,15670,0
20230908,190500,509358290,15670,15670,15670,15670,0
20230908,190400,509358290,15670,15670,15670,15670,0
20230908,190300,509358290,15670,15670,15670,15670,0
20230908,190200,509358290,15670,15670,15670,15670,0
20230908,190100,509358290,15670,15670,15670,15670,0
20230908,190000,509358290,15670,15670,15670,15670,0
20230908,185900,509358290,15670,15670,15670,15670,0
20230908,185800,509358290,15670,15670,15670,15670,0
20230908,185700,509358290,15670,15670,15670,15670,0
20230908,185600,509358290,15670,15670,15670,15670,0
20230908,185500,509358290,15670,15670,15670,15670,0
20230908,185400,509358290,15670,15670,15670,15670,0
20230908,185300,509358290,15670,15670,15670,15670,0
20230908,185200,509358290,15670,15670,15670,15670,0
20230908,185100,509358290,15670,15670,15670,15670,0
20230908,185000,509358290,15670,15670,15670,15670,0
20230908,184900,509358290,15670,15670,15670,15670,0
20230908,184800,509358290,15670,15670,15670,15670,1282
20230908,184700,509358290,15670,15670,15670,15670,0
20230908,184600,509358290,15670,15670,15670,15670,0
20230908,184500,509358290,15670,15670,15670,15670,0
20230908,184400,509358290,15670,15670,15670,15670,0
20230908,184300,509358290,15670,15670,15670,15670,0
20230908,184200,509358290,15670,15670,15670,15670,0
20230908,184100,509358290,15670,15670,15670,15670,0
20230908,184000,509358290,15670,15670,15670,15670,0
20230908,183900,509358290,15670,15670,15670,15670,0
20230908,183800,509358290,15670,15670,15670,15670,0
20230908,183700,509358290,15670,15670,15670,15670,0
20230908,183600,509358290,15670,15670,15670,15670,0
20230908,183500,509358290,15670,15670,15670,15670,0
20230908,183400,509358290,15670,15670,15670,15670,0
20230908,183300,509358290,15670,15670,15670,15670,0
20230908,183200,509358290,15670,15670,15670,15670,0
20230908,183100,509358290,15670,15670,15670,15670,0
20230908,183000,509358290,15670,15670,15670,15670,0
20230908,182900,509358290,15670,15670,15670,15670,0
20230908,182800,509358290,15670,15670,15670,15670,0
20230908,182700,509358290,15670,15670,15670,15670,0
20230908,182600,509358290,15670,15670,15670,15670,0
20230908,182500,509358290,15670,15670,15670,15670,0
20230908,182400,509358290,15670,15670,15670,15670,0
20230908,182300,509358290,15670,15670,15670,15670,0
20230908,182200,509358290,15670,15670,15670,15670,0
20230908,182100,509358290,15670,15670,15670,15670,0
20230908,182000,509358290,15670,15670,15670,15670,0
20230908,181900,509358290,15670,15670,15670,15670,0
20230908,181800,509358290,15670,15670,15670,15670,1282
20230908,181700,509358290,15670,15670,15670,15670,0
20230908,181600,509358290,15670,15670,15670,15670,0
20230908,181500,509358290,15670,15670,15670,15670,0
20230908,181400,509358290,15670,15670,15670,15670,0
20230908,181300,509358290,15670,15670,15670,15670,0
20230908,181200,509358290,15670,15670,15670,15670,0
20230908,181100,509358290,15670,15670,15670,15670,0
20230908,181000,509358290,15670,15670,15670,15670,0
20230908,180900,509358290,15670,15670,15670,15670,0
20230908,180800,509358290,15670,15670,15670,15670,0
20230908,180700,509358290,15670,15670,15670,15670,0
20230908,180600,509358290,15670,15670,15670,15670,0
20230908,180500,509358290,15670,15670,15670,15670,0
20230908,180400,509358290,15670,15670,15670,15670,0
20230908,180300,509358290,15670,15670,15670,15670,0
20230908,180200,509358290,15670,15670,15670,15670,0
20230908,180100,509358290,15670,15670,15670,15670,0
20230908,180000,509358290,15670,15670,15670,15670,0
20230908,175900,509358290,15670,15670,15670,15670,0
20230908,175800,509358290,15670,15670,15670,15670,0
20230908,175700,509358290,15670,15670,15670,15670,0
20230908,175600,509358290,15670,15670,15670,15670,0
20230908,175500,509358290,15670,15670,15670,15670,0
20230908,175400,509358290,15670,15670,15670,15670,0
20230908,175300,509358290,15670,15670,15670,15670,0
20230908,175200,509358290,15670,15670,15670,15670,0
20230908,175100,509358290,15670,15670,15670,15670,0
20230908,175000,509358290,15670,15670,15670,15670,0
20230908,174900,509358290,15670,15670,15670,15670,0
20230908,174800,509358290,15670,15670,15670,15670,1282
20230908,174700,509358290,15670,15670,15670,15670,0
20230908,174600,509358290,15670,15670,15670,15670,0
20230908,174500,509358290,15670,15670,15670,15670,0
20230908,174400,509358290,15670,15670,15670,15670,0
20230908,174300,509358290,15670,15670,15670,15670,0
20230908,174200,509358290,15670,15670,15670,15670,0
20230908,174100,509358290,15670,15670,15670,15670,0
20230908,174000,509358290,15670,15670,15670,15670,0
20230908,173900,509358290,15670,15670,15670,15670,0
20230908,173800,509358290,15670,15670,15670,15670,0
20230908,173700,509358290,15670,15670,15670,15670,0
20230908,173600,509358290,15670,15670,15670,15670,0
20230908,173500,509358290,15670,15670,15670,15670,0
20230908,173400,509358290,15670,15670,15670,15670,0
20230908,173300,509358290,15670,15670,15670,15670,0
20230908,173200,509358290,15670,15670,15670,15670,0
20230908,173100,509358290,15670,15670,15670,15670,0
20230908,173000,509358290,15670,15670,15670,15670,0
20230908,172900,509358290,15670,15670,15670,15670,0
20230908,172800,509358290,15670,15670,15670,15670,0
20230908,172700,509358290,15670,15670,15670,15670,0
20230908,172600,509358290,15670,15670,15670,15670,0
20230908,172500,509358290,15670,15670,15670,15670,0
20230908,172400,509358290,15670,15670,15670,15670,0
20230908,172300,509358290,15670,15670,15670,15670,0
20230908,172200,509358290,15670,15670,15670,15670,0
20230908,172100,509358290,15670,15670,15670,15670,0
20230908,172000,509358290,15670,15670,15670,15670,0
20230908,171900,509358290,15670,15670,15670,15670,0
20230908,171800,509358290,15670,15670,15670,15670,1282
20230908,171700,509358290,15670,15670,15670,15670,0
20230908,171600,509358290,15670,15670,15670,15670,0
20230908,171500,509358290,15670,15670,15670,15670,0
20230908,171400,509358290,15670,15670,15670,15670,0
20230908,171300,509358290,15670,15670,15670,15670,0
20230908,171200,509358290,15670,15670,15670,15670,0
20230908,171100,509358290,15670,15670,15670,15670,0
20230908,171000,509358290,15670,15670,15670,15670,0
20230908,170900,509358290,15670,15670,15670,15670,0
20230908,170800,509358290,15670,15670,15670,15670,0
20230908,170700,509358290,15670,15670,15670,15670,0
20230908,170600,509358290,15670,15670,15670,15670,0
20230908,170500,509358290,15670,15670,15670,15670,0
20230908,170400,509358290,15670,15670,15670,15670,0
20230908,170300,509358290,15670,15670,15670,15670,0
20230908,170200,509358290,15670,15670,15670,15670,0
20230908,170100,509358290,15670,15670,15670,15670,0
20230908,170000,509358290,15670,15670,15670,15670,0
20230908,165900,509358290,15670,15670,15670,15670,0
20230908,165800,509358290,15670,15670,15670,15670,0
20230908,165700,509358290,15670,15670,15670,15670,0
20230908,165600,509358290,15670,15670,15670,15670,0
20230908,165500,509358290,15670,15670,15670,15670,0
20230908,165400,509358290,15670,15670,15670,15670,0
20230908,165300,509358290,15670,15670,15670,15670,0
20230908,165200,509358290,15670,15670,15670,15670,0
20230908,165100,509358290,15670,15670,15670,15670,0
20230908,165000,509358290,15670,15670,15670,15670,0
20230908,164900,509358290,15670,15670,15670,15670,0
20230908,164800,509358290,15670,15670,15670,15670,1282
20230908,164700,509358290,15670,15670,15670,15670,0
20230908,164600,509358290,15670,15670,15670,15670,0
20230908,164500,509358290,15670,15670,15670,15670,0
20230908,164400,509358290,15670,15670,15670,15670,0
20230908,164300,509358290,15670,15670,15670,15670,0
20230908,164200,509358290,15670,15670,15670,15670,0
20230908,164100,509358290,15670,15670,15670,15670,0
20230908,164000,509358290,15670,15670,15670,15670,0
20230908,163900,509358290,15670,15670,15670,15670,0
20230908,163800,509358290,15670,15670,15670,15670,0
20230908,163700,509358290,15670,15670,15670,15670,0
20230908,163600,509358290,15670,15670,15670,15670,0
20230908,163500,509358290,15670,15670,15670,15670,0
20230908,163400,509358290,15670,15670,15670,15670,0
20230908,163300,509358290,15670,15670,15670,15670,0
20230908,163200,509358290,15670,15670,15670,15670,0
20230908,163100,509358290,15670,15670,15670,15670,0
20230908,163000,509358290,15670,15670,15670,15670,0
20230908,162900,509358290,15670,15670,15670,15670,0
20230908,162800,509358290,15670,15670,15670,15670,0
20230908,162700,509358290,15670,15670,15670,15670,0
20230908,162600,509358290,15670,15670,15670,15670,0
20230908,162500,509358290,15670,15670,15670,15670,0
20230908,162400,509358290,15670,15670,15670,15670,0
20230908,162300,509358290,15670,15670,15670,15670,0
20230908,162200,509358290,15670,15670,15670,15670,0
20230908,162100,509358290,15670,15670,15670,15670,0
20230908,162000,509358290,15670,15670,15670,15670,0
20230908,161900,509358290,15670,15670,15670,15670,0
20230908,161800,509358290,15670,15670,15670,15670,1282
20230908,161700,509358290,15670,15670,15670,15670,0
20230908,161600,509358290,15670,15670,15670,15670,0
20230908,161500,509358290,15670,15670,15670,15670,0
20230908,161400,509358290,15670,15670,15670,15670,0
20230908,161300,509358290,15670,15670,15670,15670,0
20230908,161200,509358290,15670,15670,15670,15670,0
20230908,161100,509358290,15670,15670,15670,15670,0
20230908,161000,509358290,15670,15670,15670,15670,0
20230908,160900,509358290,15670,15670,15670,15670,0
20230908,160800,509358290,15670,15670,15670,15670,0
20230908,160700,509358290,15670,15670,15670,15670,0
20230908,160600,509358290,15670,15670,15670,15670,0
20230908,160500,509358290,15670,15670,15670,15670,0
20230908,160400,509358290,15670,15670,15670,15670,0
20230908,160300,509358290,15670,15670,15670,15670,0
20230908,160200,509358290,15670,15670,15670,15670,0
20230908,160100,509358290,15670,15670,15670,15670,0
20230908,160000,509358290,15670,15670,15670,15670,0
20230908,155900,509358290,15670,15670,15670,15670,0
20230908,155800,509358290,15670,15670,15670,15670,0
20230908,155700,509358290,15670,15670,15670,15670,0
20230908,155600,509358290,15670,15670,15670,15670,0
20230908,155500,509358290,15670,15670,15670,15670,0
20230908,155400,509358290,15670,15670,15670,15670,0
20230908,155300,509358290,15670,15670,15670,15670,0
20230908,155200,509358290,15670,15670,15670,15670,0
20230908,155100,509358290,15670,15670,15670,15670,0
20230908,155000,509358290,15670,15670,15670,15670,0
20230908,154900,509358290,15670,15670,15670,15670,0
20230908,154800,509358290,15670,15670,15670,15670,1282
20230908,154700,509358290,15670,15670,15670,15670,0
20230908,154600,509358290,15670,15670,15670,15670,0
20230908,154500,509358290,15670,15670,15670,15670,0
20230908,154400,509358290,15670,15670,15670,15670,0
20230908,154300,509358290,15670,15670,15670,15670,0
20230908,154200,509358290,15670,15670,15670,15670,0
20230908,154100,509358290,15670,15670,15670,15670,0
20230908,154000,509358290,15670,15670,15670,15670,0
20230908,153900,509358290,15670,15670,15670,15670,0
20230908,153800,509358290,15670,15670,15670,15670,0
20230908,153700,509358290,15670,15670,15670,15670,0
20230908,153600,509358290,15670,15670,15670,15670,0
20230908,153500,509358290,15670,15670,15670,15670,0
20230908,153400,509358290,15670,15670,15670,15670,0
20230908,153300,509358290,15670,15670,15670,15670,0
20230908,153200,509358290,15670,15670,15670,15670,0
20230908,153100,509358290,15670,15670,15670,15670,0
20230908,153000,509358290,15670,15670,15670,15670,1282
20230908,152900,489269350,15650,15650,15650,15650,0
20230908,152800,489269350,15650,15650,15650,15650,0
20230908,152700,489269350,15650,15650,15650,15650,0
20230908,152600,489269350,15650,15650,15650,15650,0
20230908,152500,489269350,15650,15650,15650,15650,0
20230908,152400,489269350,15650,15650,15650,15650,0
20230908,152300,489269350,15650,15650,15650,15650,0
20230908,152200,489269350,15650,15650,15650,15650,0
20230908,152100,489269350,15650,15650,15650,15650,0
20230908,152000,489269350,15650,15650,15650,15650,0
20230908,151900,489269350,15650,15590,15690,15590,475
20230908,151800,481851440,15580,15580,15580,15580,100
20230908,151700,480293440,15530,15530,15530,15530,14
20230908,151600,480076020,15530,15580,15590,15530,128
20230908,151500,478084260,15580,15580,15580,15560,104
20230908,151400,476464010,15520,15520,15560,15520,18
20230908,151300,476184290,15520,15520,15520,15520,8
20230908,151200,476060130,15560,15520,15560,15520,73
20230908,151100,474924530,15570,15530,15570,15520,108
20230908,151000,473247970,15520,15520,15520,15520,5
20230908,150900,473170370,15520,15520,15520,15520,9
20230908,150800,473030690,15510,15510,15510,15510,205
20230908,150700,469851140,15510,15540,15540,15510,315
20230908,150600,464960430,15540,15540,15540,15540,78
20230908,150500,463748310,15540,15540,15540,15540,4
20230908,150400,463686150,15540,15550,15550,15540,63
20230908,150300,462706630,15550,15560,15560,15550,47
20230908,150200,461975710,15560,15590,15590,15540,10
20230908,150100,461820120,15590,15550,15590,15540,28
20230908,150000,461384470,15550,15550,15550,15540,25
20230908,145900,460995920,15550,15550,15550,15550,3
20230908,145800,460949270,15550,15550,15550,15550,2
20230908,145700,460918170,15570,15590,15590,15570,92
20230908,145600,459484280,15590,15590,15590,15590,0
20230908,145500,459484280,15590,15590,15590,15590,19
20230908,145400,459188070,15580,15530,15580,15530,43
20230908,145300,458519130,15530,15530,15530,15530,0
20230908,145200,458519130,15530,15540,15540,15530,42
20230908,145100,457866570,15540,15540,15540,15540,90
20230908,145000,456467970,15540,15540,15540,15540,9
20230908,144900,456328110,15540,15540,15540,15540,34
20230908,144800,455799750,15540,15540,15540,15540,66
20230908,144700,454774110,15550,15550,15550,15550,65
20230908,144600,453763360,15550,15550,15550,15550,4
20230908,144500,453701160,15550,15550,15550,15550,16
20230908,144400,453452360,15560,15580,15580,15550,13
20230908,144300,453250110,15580,15550,15580,15550,9
20230908,144200,453110130,15580,15580,15580,15580,42
20230908,144100,452455770,15580,15580,15580,15580,18
20230908,144000,452175330,15590,15590,15590,15590,8
20230908,143900,452050610,15600,15560,15600,15560,134
20230908,143800,449960290,15550,15550,15550,15550,26
20230908,143700,449555990,15550,15550,15550,15550,8
20230908,143600,449431590,15550,15480,15550,15480,103
20230908,143500,447830330,15480,15470,15500,15460,492
20230908,143400,440211520,15470,15470,15470,15470,120
20230908,143300,438355120,15460,15460,15460,15460,11
20230908,143200,438185060,15460,15430,15460,15430,23
20230908,143100,437829830,15440,15450,15450,15440,2
20230908,143000,437798940,15460,15440,15460,15440,699
20230908,142900,426998510,15440,15430,15440,15430,30
20230908,142800,426535390,15440,15440,15450,15440,94
20230908,142700,425084000,15440,15440,15440,15440,0
20230908,142600,425084000,15440,15420,15440,15420,14
20230908,142500,424867940,15430,15430,15430,15430,12
20230908,142400,424682780,15440,15440,15440,15440,2
20230908,142300,424651900,15450,15450,15450,15450,1
20230908,142200,424636450,15450,15420,15450,15420,20
20230908,142100,424327870,15420,15420,15420,15420,5
20230908,142000,424250770,15450,15410,15450,15410,10
20230908,141900,424096440,15400,15420,15420,15400,17
20230908,141800,423834450,15430,15420,15430,15420,10
20230908,141700,423680190,15410,15410,15410,15410,7
20230908,141600,423572320,15430,15410,15430,15410,71
20230908,141500,422477030,15410,15410,15410,15410,1
20230908,141400,422461620,15400,15400,15400,15400,11
20230908,141300,422292220,15410,15410,15410,15400,19
20230908,141200,421999460,15400,15410,15410,15400,95
20230908,141100,420536000,15400,15400,15400,15400,60
20230908,141000,419612000,15440,15440,15440,15440,95
20230908,140900,418145200,15440,15430,15440,15430,25
20230908,140800,417759360,15440,15440,15440,15440,0
20230908,140700,417759360,15440,15440,15460,15400,223
20230908,140600,414316420,15450,15450,15450,15450,0
20230908,140500,414316420,15450,15400,15450,15400,132
20230908,140400,412277320,15400,15400,15400,15400,261
20230908,140300,408257920,15400,15400,15400,15400,8
20230908,140200,408134720,15400,15410,15410,15400,10
20230908,140100,407980660,15410,15420,15420,15410,57
20230908,140000,407101760,15430,15420,15430,15420,16
20230908,135900,406854960,15420,15420,15420,15420,0
20230908,135800,406854960,15420,15410,15420,15410,162
20230908,135700,404356970,15410,15410,15410,15410,5
20230908,135600,404279920,15410,15410,15410,15410,13
20230908,135500,404079590,15420,15420,15420,15420,6
20230908,135400,403987070,15450,15430,15450,15430,9
20230908,135300,403848180,15430,15450,15450,15430,78
20230908,135200,402643190,15480,15480,15480,15480,0
20230908,135100,402643190,15480,15480,15480,15480,1
20230908,135000,402627710,15450,15480,15480,15450,88
20230908,134900,401265680,15480,15480,15480,15480,20
20230908,134800,400956080,15480,15480,15480,15480,11
20230908,134700,400785800,15480,15480,15480,15480,195
20230908,134600,397767200,15480,15480,15480,15480,5
20230908,134500,397689800,15480,15450,15490,15450,412
20230908,134400,391311540,15440,15440,15440,15440,28
20230908,134300,390879220,15450,15430,15450,15430,10
20230908,134200,390724860,15420,15420,15420,15420,4
20230908,134100,390663180,15420,15420,15420,15420,7
20230908,134000,390555240,15430,15430,15430,15430,15
20230908,133900,390323790,15410,15410,15410,15410,0
20230908,133800,390323790,15410,15410,15450,15410,13
20230908,133700,390123300,15410,15390,15410,15390,18
20230908,133600,389846060,15390,15430,15430,15390,38
20230908,133500,389260810,15430,15430,15430,15430,4
20230908,133400,389199090,15440,15440,15440,15440,5
20230908,133300,389121890,15450,15490,15500,15450,57
20230908,133200,388239150,15480,15490,15490,15480,317
20230908,133100,383328860,15480,15400,15480,15400,554
20230908,133000,374761940,15420,15420,15420,15420,1
20230908,132900,374746520,15390,15430,15430,15390,11
20230908,132800,374577030,15430,15400,15430,15400,129
20230908,132700,372590140,15420,15410,15420,15410,5
20230908,132600,372513080,15400,15400,15400,15400,8
20230908,132500,372389880,15410,15410,15410,15410,24
20230908,132400,372020040,15400,15390,15400,15390,21
20230908,132300,371696810,15380,15380,15380,15380,0
20230908,132200,371696810,15380,15380,15380,15380,1
20230908,132100,371681430,15410,15380,15410,15380,28
20230908,132000,371250720,15380,15380,15380,15380,0
20230908,131900,371250720,15380,15380,15380,15380,55
20230908,131800,370404820,15400,15400,15400,15400,12
20230908,131700,370220020,15400,15380,15400,15380,21
20230908,131600,369896760,15380,15400,15400,15380,32
20230908,131500,369404570,15410,15410,15410,15410,10
20230908,131400,369250470,15420,15420,15420,15410,8
20230908,131300,369127170,15410,15390,15410,15390,31
20230908,131200,368649560,15390,15390,15390,15390,7
20230908,131100,368541830,15390,15390,15390,15390,31
20230908,131000,368064740,15390,15390,15390,15390,4
20230908,130900,368003180,15380,15380,15380,15380,14
20230908,130800,367787860,15380,15380,15380,15380,12
20230908,130700,367603300,15390,15390,15390,15390,31
20230908,130600,367126210,15390,15390,15390,15390,3
20230908,130500,367080040,15390,15380,15390,15380,14
20230908,130400,366864710,15390,15390,15390,15390,4
20230908,130300,366803150,15380,15380,15380,15380,4
20230908,130200,366741630,15380,15380,15380,15380,14
20230908,130100,366526310,15390,15390,15390,15390,3
20230908,130000,366480140,15380,15380,15380,15380,11
20230908,125900,366310960,15380,15380,15380,15380,12
20230908,125800,366126400,15390,15390,15390,15390,1
20230908,125700,366111010,15380,15400,15400,15380,16
20230908,125600,365864750,15380,15380,15380,15380,12
20230908,125500,365680190,15360,15360,15360,15360,5
20230908,125400,365603390,15370,15380,15380,15370,11
20230908,125300,365434220,15360,15360,15360,15360,8
20230908,125200,365311340,15360,15360,15360,15360,12
20230908,125100,365127020,15360,15360,15360,15360,727
20230908,125000,353960300,15360,15380,15380,15360,25
20230908,124900,353575900,15360,15360,15360,15360,10
20230908,124800,353422300,15360,15360,15360,15360,1
20230908,124700,353406940,15360,15360,15360,15360,19
20230908,124600,353115100,15360,15350,15360,15350,22
20230908,124500,352777380,15350,15360,15360,15350,6
20230908,124400,352685270,15350,15350,15350,15350,0
20230908,124300,352685270,15350,15350,15350,15350,7
20230908,124200,352577820,15350,15360,15360,15350,124
20230908,124100,350673760,15370,15370,15370,15370,6
20230908,124000,350581540,15370,15360,15370,15360,282
20230908,123900,346249840,15360,15360,15360,15360,9
20230908,123800,346111600,15360,15370,15370,15360,158
20230908,123700,343684710,15360,15360,15360,15360,0
20230908,123600,343684710,15360,15410,15410,15360,10
20230908,123500,343530860,15370,15360,15370,15360,9
20230908,123400,343392570,15360,15360,15360,15360,4
20230908,123300,343331130,15360,15360,15360,15360,20
20230908,123200,343023930,15360,15360,15360,15360,4
20230908,123100,342962490,15360,15370,15370,15360,54
20230908,123000,342132670,15370,15360,15370,15360,14
20230908,122900,341917610,15370,15370,15370,15370,301
20230908,122800,337291240,15370,15370,15370,15370,4
20230908,122700,337229760,15370,15370,15370,15370,20
20230908,122600,336922360,15370,15370,15370,15370,5
20230908,122500,336845510,15370,15370,15370,15370,0
20230908,122400,336845510,15370,15370,15370,15370,8
20230908,122300,336722550,15410,15410,15410,15410,130
20230908,122200,334719250,15380,15360,15380,15360,21
20230908,122100,334396440,15360,15360,15360,15360,5
20230908,122000,334319640,15360,15360,15360,15360,0
20230908,121900,334319640,15360,15360,15360,15360,71
20230908,121800,333229080,15360,15360,15360,15360,0
20230908,121700,333229080,15360,15360,15360,15350,63
20230908,121600,332261580,15360,15350,15360,15350,7
20230908,121500,332154100,15360,15360,15360,15360,3
20230908,121400,332108020,15350,15350,15350,15350,19
20230908,121300,331816370,15350,15350,15350,15350,100
20230908,121200,330281370,15350,15350,15350,15350,9
20230908,121100,330143220,15350,15350,15350,15350,20
20230908,121000,329836220,15350,15350,15350,15350,0
20230908,120900,329836220,15350,15350,15350,15350,7
20230908,120800,329728770,15350,15350,15350,15350,0
20230908,120700,329728770,15350,15360,15360,15350,512
20230908,120600,321864510,15360,15360,15360,15360,4
20230908,120500,321803070,15360,15360,15360,15360,7
20230908,120400,321695550,15360,15360,15360,15360,30
20230908,120300,321234750,15360,15360,15360,15360,4
20230908,120200,321173310,15350,15350,15350,15350,5
20230908,120100,321096560,15390,15390,15390,15390,0
20230908,120000,321096560,15390,15350,15390,15350,9
20230908,115900,320958330,15360,15360,15360,15360,122
20230908,115800,319084410,15350,15360,15360,15350,14
20230908,115700,318869420,15360,15360,15360,15360,6
20230908,115600,318777260,15360,15360,15360,15360,4
20230908,115500,318715820,15360,15360,15360,15360,20
20230908,115400,318408620,15360,15360,15360,15360,0
20230908,115300,318408620,15360,15360,15360,15360,5
20230908,115200,318331820,15360,15360,15360,15360,0
20230908,115100,318331820,15360,15360,15360,15360,8
20230908,115000,318208940,15350,15350,15350,15350,8
20230908,114900,318086140,15420,15420,15420,15420,91
20230908,114800,316682920,15420,15440,15440,15420,89
20230908,114700,315308940,15430,15370,15430,15370,826
20230908,114600,302585760,15370,15340,15370,15340,55
20230908,114500,301740650,15330,15340,15340,15330,217
20230908,114400,298411970,15340,15340,15340,15340,54
20230908,114300,297583610,15340,15340,15340,15340,16
20230908,114200,297338170,15340,15340,15340,15340,12
20230908,114100,297154090,15340,15340,15340,15340,8
20230908,114000,297031370,15340,15340,15340,15340,4
20230908,113900,296970010,15340,15340,15340,15340,12
20230908,113800,296785930,15340,15340,15340,15340,5
20230908,113700,296709230,15350,15350,15350,15350,1
20230908,113600,296693880,15340,15340,15340,15340,8
20230908,113500,296571160,15340,15340,15340,15340,16
20230908,113400,296325720,15340,15340,15340,15340,4
20230908,113300,296264360,15340,15340,15340,15340,13
20230908,113200,296064940,15330,15330,15330,15330,0
20230908,113100,296064940,15330,15330,15330,15330,7
20230908,113000,295957630,15330,15320,15360,15320,745
20230908,112900,284520310,15320,15320,15320,15320,17
20230908,112800,284259870,15320,15320,15320,15320,262
20230908,112700,280246030,15320,15320,15320,15320,0
20230908,112600,280246030,15320,15320,15320,15310,26
20230908,112500,279847870,15310,15310,15310,15310,14
20230908,112400,279633530,15310,15310,15310,15310,11
20230908,112300,279465120,15310,15320,15320,15310,6
20230908,112200,279373250,15320,15300,15320,15300,84
20230908,112100,278086640,15300,15300,15300,15300,5
20230908,112000,278010140,15300,15300,15300,15300,4
20230908,111900,277948940,15300,15300,15300,15300,35
20230908,111800,277413440,15300,15300,15300,15300,20
20230908,111700,277107440,15300,15300,15300,15300,57
20230908,111600,276235340,15300,15300,15300,15300,8
20230908,111500,276112940,15320,15320,15320,15320,0
20230908,111400,276112940,15320,15310,15340,15310,30
20230908,111300,275653240,15300,15310,15310,15300,16
20230908,111200,275408320,15320,15320,15320,15320,1
20230908,111100,275393000,15330,15330,15330,15330,0
20230908,111000,275393000,15330,15330,15330,15330,148
20230908,110900,273124160,15330,15330,15330,15330,0
20230908,110800,273124160,15330,15340,15340,15330,191
20230908,110700,270196040,15340,15340,15340,15340,11
20230908,110600,270027300,15360,15360,15360,15360,0
20230908,110500,270027300,15360,15360,15360,15360,56
20230908,110400,269167140,15360,15360,15360,15360,16
20230908,110300,268921380,15360,15360,15360,15360,8
20230908,110200,268798500,15360,15360,15360,15360,15
20230908,110100,268568100,15340,15330,15340,15330,87
20230908,110000,267233600,15330,15320,15340,15310,1002
20230908,105900,251876770,15330,15330,15330,15320,70
20230908,105800,250803710,15330,15320,15330,15320,37
20230908,105700,250236570,15320,15320,15320,15320,12
20230908,105600,250052730,15320,15320,15320,15320,4
20230908,105500,249991450,15320,15320,15320,15320,35
20230908,105400,249455250,15330,15330,15330,15330,65
20230908,105300,248458800,15330,15320,15330,15320,28
20230908,105200,248029680,15330,15330,15330,15330,7
20230908,105100,247922370,15320,15320,15320,15320,12
20230908,105000,247738530,15320,15340,15340,15320,408
20230908,104900,241483350,15340,15340,15340,15340,0
20230908,104800,241483350,15340,15340,15340,15340,26
20230908,104700,241084510,15340,15340,15340,15340,311
20230908,104600,236313770,15340,15340,15350,15340,15
20230908,104500,236083620,15340,15340,15340,15340,4
20230908,104400,236022260,15340,15340,15340,15340,5
20230908,104300,235945560,15350,15350,15350,15340,16
20230908,104200,235700040,15360,15360,15360,15360,0
20230908,104100,235700040,15360,15360,15360,15360,12
20230908,104000,235515720,15360,15360,15360,15360,0
20230908,103900,235515720,15360,15340,15360,15340,183
20230908,103800,232706080,15330,15330,15330,15330,16
20230908,103700,232460800,15320,15320,15320,15320,16
20230908,103600,232215680,15320,15320,15320,15320,5
20230908,103500,232139080,15320,15320,15320,15320,20
20230908,103400,231832680,15320,15320,15320,15320,6
20230908,103300,231740760,15320,15320,15320,15320,104
20230908,103200,230147480,15320,15320,15320,15320,4
20230908,103100,230086200,15320,15320,15320,15320,31
20230908,103000,229611280,15320,15310,15320,15310,25
20230908,102900,229228320,15300,15300,15300,15300,0
20230908,102800,229228320,15300,15300,15300,15300,16
20230908,102700,228983520,15300,15300,15300,15300,4
20230908,102600,228922320,15300,15300,15300,15300,100
20230908,102500,227392320,15300,15300,15300,15300,4
20230908,102400,227331120,15280,15310,15310,15280,1159
20230908,102300,209609810,15310,15310,15310,15310,6
20230908,102200,209517950,15310,15310,15310,15310,19
20230908,102100,209227060,15310,15300,15310,15300,31
20230908,102000,208752570,15300,15300,15300,15300,10
20230908,101900,208599570,15300,15320,15320,15300,30
20230908,101800,208140360,15300,15300,15300,15300,5
20230908,101700,208063860,15300,15300,15300,15300,97
20230908,101600,206579760,15300,15300,15300,15300,7
20230908,101500,206472660,15300,15300,15300,15300,74
20230908,101400,205340460,15300,15300,15300,15300,50
20230908,101300,204575460,15300,15360,15360,15300,6
20230908,101200,204483600,15390,15390,15390,15390,0
20230908,101100,204483600,15390,15300,15390,15300,109
20230908,101000,202811670,15300,15300,15300,15300,1
20230908,100900,202796370,15380,15380,15380,15380,139
20230908,100800,200658550,15380,15340,15380,15340,316
20230908,100700,195807610,15330,15290,15330,15290,167
20230908,100600,193247840,15280,15290,15320,15280,323
20230908,100500,188304170,15270,15270,15270,15270,0
20230908,100400,188304170,15270,15270,15270,15270,6
20230908,100300,188212550,15270,15270,15330,15270,122
20230908,100200,186344260,15260,15260,15260,15260,4
20230908,100100,186283220,15260,15260,15260,15260,6
20230908,100000,186191660,15250,15310,15310,15250,56
20230908,095900,185337540,15250,15250,15250,15250,0
20230908,095800,185337540,15250,15260,15260,15250,242
20230908,095700,181646840,15250,15250,15250,15250,259
20230908,095600,177697090,15250,15250,15260,15250,955
20230908,095500,163133290,15250,15270,15270,15250,1035
20230908,095400,147340620,15270,15280,15280,15270,50
20230908,095300,146576890,15280,15280,15280,15280,0
20230908,095200,146576890,15280,15280,15280,15280,5
20230908,095100,146500490,15320,15320,15320,15320,46
20230908,095000,145795770,15330,15330,15330,15330,3
20230908,094900,145749780,15320,15320,15320,15320,10
20230908,094800,145596580,15330,15280,15330,15270,335
20230908,094700,140478460,15280,15280,15280,15280,0
20230908,094600,140478460,15280,15280,15280,15280,0
20230908,094500,140478460,15280,15280,15330,15280,651
20230908,094400,130531130,15280,15330,15330,15280,23
20230908,094300,130179140,15340,15340,15340,15340,0
20230908,094200,130179140,15340,15310,15340,15310,4
20230908,094100,130117870,15280,15280,15280,15280,1
20230908,094000,130102590,15290,15290,15290,15290,13
20230908,093900,129903820,15290,15290,15290,15290,314
20230908,093800,125102760,15300,15310,15310,15300,597
20230908,093700,115967690,15310,15310,15310,15310,317
20230908,093600,111114420,15350,15350,15350,15350,4
20230908,093500,111053020,15370,15370,15370,15370,0
20230908,093400,111053020,15370,15370,15370,15370,4
20230908,093300,110991540,15300,15300,15300,15300,0
20230908,093200,110991540,15300,15380,15380,15300,61
20230908,093100,110053820,15380,15380,15380,15380,0
20230908,093000,110053820,15380,15300,15380,15300,179
20230908,092900,107313920,15300,15330,15330,15300,112
20230908,092800,105599120,15300,15380,15380,15300,60
20230908,092700,104680160,15390,15390,15390,15390,0
20230908,092600,104680160,15390,15390,15390,15390,0
20230908,092500,104680160,15390,15310,15390,15310,9
20230908,092400,104541970,15290,15290,15290,15290,0
20230908,092300,104541970,15290,15290,15290,15290,0
20230908,092200,104541970,15290,15300,15390,15290,712
20230908,092100,93638670,15300,15300,15300,15300,6
20230908,092000,93546870,15300,15300,15300,15300,61
20230908,091900,92613570,15280,15300,15300,15280,805
20230908,091800,80301770,15280,15400,15400,15280,459
20230908,091700,73255430,15400,15410,15410,15400,500
20230908,091600,65553430,15410,15430,15430,15410,13
20230908,091500,65353080,15430,15430,15430,15430,57
20230908,091400,64473570,15430,15420,15430,15410,208
20230908,091300,61265520,15420,15430,15430,15420,33
20230908,091200,60756650,15420,15420,15420,15420,1
20230908,091100,60741230,15440,15440,15440,15440,19
20230908,091000,60447870,15440,15470,15470,15440,127
20230908,090900,58486200,15450,15450,15450,15450,17
20230908,090800,58223550,15450,15440,15450,15440,226
20230908,090700,54733110,15400,15460,15460,15400,6
20230908,090600,54640470,15480,15390,15480,15390,1044
20230908,090500,38544640,15290,15400,15410,15280,916
20230908,090400,24497530,15400,15400,15400,15400,5
20230908,090300,24420530,15310,15310,15310,15310,0
20230908,090200,24420530,15310,15310,15310,15310,0
20230908,090100,24420530,15310,15320,15320,15310,473
20230908,090000,17176420,15320,15320,15380,15320,1101