stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230907,194900,5860958840,11350,11350,11350,11350,7597
20230907,194800,5860958840,11350,11350,11350,11350,0
20230907,194700,5860958840,11350,11350,11350,11350,0
20230907,194600,5860958840,11350,11350,11350,11350,0
20230907,194500,5860958840,11350,11350,11350,11350,0
20230907,194400,5860958840,11350,11350,11350,11350,0
20230907,194300,5860958840,11350,11350,11350,11350,0
20230907,194200,5860958840,11350,11350,11350,11350,0
20230907,194100,5860958840,11350,11350,11350,11350,0
20230907,194000,5860958840,11350,11350,11350,11350,0
20230907,193900,5860958840,11350,11350,11350,11350,0
20230907,193800,5860958840,11350,11350,11350,11350,0
20230907,193700,5860958840,11350,11350,11350,11350,0
20230907,193600,5860958840,11350,11350,11350,11350,0
20230907,193500,5860958840,11350,11350,11350,11350,0
20230907,193400,5860958840,11350,11350,11350,11350,0
20230907,193300,5860958840,11350,11350,11350,11350,0
20230907,193200,5860958840,11350,11350,11350,11350,0
20230907,193100,5860958840,11350,11350,11350,11350,0
20230907,193000,5860958840,11350,11350,11350,11350,0
20230907,192900,5860958840,11350,11350,11350,11350,0
20230907,192800,5860958840,11350,11350,11350,11350,0
20230907,192700,5860958840,11350,11350,11350,11350,0
20230907,192600,5860958840,11350,11350,11350,11350,0
20230907,192500,5860958840,11350,11350,11350,11350,0
20230907,192400,5860958840,11350,11350,11350,11350,0
20230907,192300,5860958840,11350,11350,11350,11350,0
20230907,192200,5860958840,11350,11350,11350,11350,0
20230907,192100,5860958840,11350,11350,11350,11350,0
20230907,192000,5860958840,11350,11350,11350,11350,0
20230907,191900,5860958840,11350,11350,11350,11350,7597
20230907,191800,5860958840,11350,11350,11350,11350,0
20230907,191700,5860958840,11350,11350,11350,11350,0
20230907,191600,5860958840,11350,11350,11350,11350,0
20230907,191500,5860958840,11350,11350,11350,11350,0
20230907,191400,5860958840,11350,11350,11350,11350,0
20230907,191300,5860958840,11350,11350,11350,11350,0
20230907,191200,5860958840,11350,11350,11350,11350,0
20230907,191100,5860958840,11350,11350,11350,11350,0
20230907,191000,5860958840,11350,11350,11350,11350,0
20230907,190900,5860958840,11350,11350,11350,11350,0
20230907,190800,5860958840,11350,11350,11350,11350,0
20230907,190700,5860958840,11350,11350,11350,11350,0
20230907,190600,5860958840,11350,11350,11350,11350,0
20230907,190500,5860958840,11350,11350,11350,11350,0
20230907,190400,5860958840,11350,11350,11350,11350,0
20230907,190300,5860958840,11350,11350,11350,11350,0
20230907,190200,5860958840,11350,11350,11350,11350,0
20230907,190100,5860958840,11350,11350,11350,11350,0
20230907,190000,5860958840,11350,11350,11350,11350,0
20230907,185900,5860958840,11350,11350,11350,11350,0
20230907,185800,5860958840,11350,11350,11350,11350,0
20230907,185700,5860958840,11350,11350,11350,11350,0
20230907,185600,5860958840,11350,11350,11350,11350,0
20230907,185500,5860958840,11350,11350,11350,11350,0
20230907,185400,5860958840,11350,11350,11350,11350,0
20230907,185300,5860958840,11350,11350,11350,11350,0
20230907,185200,5860958840,11350,11350,11350,11350,0
20230907,185100,5860958840,11350,11350,11350,11350,0
20230907,185000,5860958840,11350,11350,11350,11350,0
20230907,184900,5860958840,11350,11350,11350,11350,7597
20230907,184800,5860958840,11350,11350,11350,11350,0
20230907,184700,5860958840,11350,11350,11350,11350,0
20230907,184600,5860958840,11350,11350,11350,11350,0
20230907,184500,5860958840,11350,11350,11350,11350,0
20230907,184400,5860958840,11350,11350,11350,11350,0
20230907,184300,5860958840,11350,11350,11350,11350,0
20230907,184200,5860958840,11350,11350,11350,11350,0
20230907,184100,5860958840,11350,11350,11350,11350,0
20230907,184000,5860958840,11350,11350,11350,11350,0
20230907,183900,5860958840,11350,11350,11350,11350,0
20230907,183800,5860958840,11350,11350,11350,11350,0
20230907,183700,5860958840,11350,11350,11350,11350,0
20230907,183600,5860958840,11350,11350,11350,11350,0
20230907,183500,5860958840,11350,11350,11350,11350,0
20230907,183400,5860958840,11350,11350,11350,11350,0
20230907,183300,5860958840,11350,11350,11350,11350,0
20230907,183200,5860958840,11350,11350,11350,11350,0
20230907,183100,5860958840,11350,11350,11350,11350,0
20230907,183000,5860958840,11350,11350,11350,11350,0
20230907,182900,5860958840,11350,11350,11350,11350,0
20230907,182800,5860958840,11350,11350,11350,11350,0
20230907,182700,5860958840,11350,11350,11350,11350,0
20230907,182600,5860958840,11350,11350,11350,11350,0
20230907,182500,5860958840,11350,11350,11350,11350,0
20230907,182400,5860958840,11350,11350,11350,11350,0
20230907,182300,5860958840,11350,11350,11350,11350,0
20230907,182200,5860958840,11350,11350,11350,11350,0
20230907,182100,5860958840,11350,11350,11350,11350,0
20230907,182000,5860958840,11350,11350,11350,11350,0
20230907,181900,5860958840,11350,11350,11350,11350,7597
20230907,181800,5860958840,11350,11350,11350,11350,0
20230907,181700,5860958840,11350,11350,11350,11350,0
20230907,181600,5860958840,11350,11350,11350,11350,0
20230907,181500,5860958840,11350,11350,11350,11350,0
20230907,181400,5860958840,11350,11350,11350,11350,0
20230907,181300,5860958840,11350,11350,11350,11350,0
20230907,181200,5860958840,11350,11350,11350,11350,0
20230907,181100,5860958840,11350,11350,11350,11350,0
20230907,181000,5860958840,11350,11350,11350,11350,0
20230907,180900,5860958840,11350,11350,11350,11350,0
20230907,180800,5860958840,11350,11350,11350,11350,0
20230907,180700,5860958840,11350,11350,11350,11350,0
20230907,180600,5860958840,11350,11350,11350,11350,0
20230907,180500,5860958840,11350,11350,11350,11350,0
20230907,180400,5860958840,11350,11350,11350,11350,0
20230907,180300,5860958840,11350,11350,11350,11350,0
20230907,180200,5860958840,11350,11350,11350,11350,0
20230907,180100,5860958840,11350,11350,11350,11350,0
20230907,180000,5860958840,11350,11350,11350,11350,0
20230907,175900,5860958840,11350,11350,11350,11350,0
20230907,175800,5860958840,11350,11350,11350,11350,0
20230907,175700,5860958840,11350,11350,11350,11350,0
20230907,175600,5860958840,11350,11350,11350,11350,0
20230907,175500,5860958840,11350,11350,11350,11350,0
20230907,175400,5860958840,11350,11350,11350,11350,0
20230907,175300,5860958840,11350,11350,11350,11350,0
20230907,175200,5860958840,11350,11350,11350,11350,0
20230907,175100,5860958840,11350,11350,11350,11350,0
20230907,175000,5860958840,11350,11350,11350,11350,0
20230907,174900,5860958840,11350,11350,11350,11350,7597
20230907,174800,5860958840,11350,11350,11350,11350,0
20230907,174700,5860958840,11350,11350,11350,11350,0
20230907,174600,5860958840,11350,11350,11350,11350,0
20230907,174500,5860958840,11350,11350,11350,11350,0
20230907,174400,5860958840,11350,11350,11350,11350,0
20230907,174300,5860958840,11350,11350,11350,11350,0
20230907,174200,5860958840,11350,11350,11350,11350,0
20230907,174100,5860958840,11350,11350,11350,11350,0
20230907,174000,5860958840,11350,11350,11350,11350,0
20230907,173900,5860958840,11350,11350,11350,11350,0
20230907,173800,5860958840,11350,11350,11350,11350,0
20230907,173700,5860958840,11350,11350,11350,11350,0
20230907,173600,5860958840,11350,11350,11350,11350,0
20230907,173500,5860958840,11350,11350,11350,11350,0
20230907,173400,5860958840,11350,11350,11350,11350,0
20230907,173300,5860958840,11350,11350,11350,11350,0
20230907,173200,5860958840,11350,11350,11350,11350,0
20230907,173100,5860958840,11350,11350,11350,11350,0
20230907,173000,5860958840,11350,11350,11350,11350,0
20230907,172900,5860958840,11350,11350,11350,11350,0
20230907,172800,5860958840,11350,11350,11350,11350,0
20230907,172700,5860958840,11350,11350,11350,11350,0
20230907,172600,5860958840,11350,11350,11350,11350,0
20230907,172500,5860958840,11350,11350,11350,11350,0
20230907,172400,5860958840,11350,11350,11350,11350,0
20230907,172300,5860958840,11350,11350,11350,11350,0
20230907,172200,5860958840,11350,11350,11350,11350,0
20230907,172100,5860958840,11350,11350,11350,11350,0
20230907,172000,5860958840,11350,11350,11350,11350,0
20230907,171900,5860958840,11350,11350,11350,11350,7597
20230907,171800,5860958840,11350,11350,11350,11350,0
20230907,171700,5860958840,11350,11350,11350,11350,0
20230907,171600,5860958840,11350,11350,11350,11350,0
20230907,171500,5860958840,11350,11350,11350,11350,0
20230907,171400,5860958840,11350,11350,11350,11350,0
20230907,171300,5860958840,11350,11350,11350,11350,0
20230907,171200,5860958840,11350,11350,11350,11350,0
20230907,171100,5860958840,11350,11350,11350,11350,0
20230907,171000,5860958840,11350,11350,11350,11350,0
20230907,170900,5860958840,11350,11350,11350,11350,0
20230907,170800,5860958840,11350,11350,11350,11350,0
20230907,170700,5860958840,11350,11350,11350,11350,0
20230907,170600,5860958840,11350,11350,11350,11350,0
20230907,170500,5860958840,11350,11350,11350,11350,0
20230907,170400,5860958840,11350,11350,11350,11350,0
20230907,170300,5860958840,11350,11350,11350,11350,0
20230907,170200,5860958840,11350,11350,11350,11350,0
20230907,170100,5860958840,11350,11350,11350,11350,0
20230907,170000,5860958840,11350,11350,11350,11350,0
20230907,165900,5860958840,11350,11350,11350,11350,0
20230907,165800,5860958840,11350,11350,11350,11350,0
20230907,165700,5860958840,11350,11350,11350,11350,0
20230907,165600,5860958840,11350,11350,11350,11350,0
20230907,165500,5860958840,11350,11350,11350,11350,0
20230907,165400,5860958840,11350,11350,11350,11350,0
20230907,165300,5860958840,11350,11350,11350,11350,0
20230907,165200,5860958840,11350,11350,11350,11350,0
20230907,165100,5860958840,11350,11350,11350,11350,0
20230907,165000,5860958840,11350,11350,11350,11350,0
20230907,164900,5860958840,11350,11350,11350,11350,7597
20230907,164800,5860958840,11350,11350,11350,11350,0
20230907,164700,5860958840,11350,11350,11350,11350,0
20230907,164600,5860958840,11350,11350,11350,11350,0
20230907,164500,5860958840,11350,11350,11350,11350,0
20230907,164400,5860958840,11350,11350,11350,11350,0
20230907,164300,5860958840,11350,11350,11350,11350,0
20230907,164200,5860958840,11350,11350,11350,11350,0
20230907,164100,5860958840,11350,11350,11350,11350,0
20230907,164000,5860958840,11350,11350,11350,11350,0
20230907,163900,5860958840,11350,11350,11350,11350,0
20230907,163800,5860958840,11350,11350,11350,11350,0
20230907,163700,5860958840,11350,11350,11350,11350,0
20230907,163600,5860958840,11350,11350,11350,11350,0
20230907,163500,5860958840,11350,11350,11350,11350,0
20230907,163400,5860958840,11350,11350,11350,11350,0
20230907,163300,5860958840,11350,11350,11350,11350,0
20230907,163200,5860958840,11350,11350,11350,11350,0
20230907,163100,5860958840,11350,11350,11350,11350,0
20230907,163000,5860958840,11350,11350,11350,11350,0
20230907,162900,5860958840,11350,11350,11350,11350,0
20230907,162800,5860958840,11350,11350,11350,11350,0
20230907,162700,5860958840,11350,11350,11350,11350,0
20230907,162600,5860958840,11350,11350,11350,11350,0
20230907,162500,5860958840,11350,11350,11350,11350,0
20230907,162400,5860958840,11350,11350,11350,11350,0
20230907,162300,5860958840,11350,11350,11350,11350,0
20230907,162200,5860958840,11350,11350,11350,11350,0
20230907,162100,5860958840,11350,11350,11350,11350,0
20230907,162000,5860958840,11350,11350,11350,11350,0
20230907,161900,5860958840,11350,11350,11350,11350,7597
20230907,161800,5860958840,11350,11350,11350,11350,0
20230907,161700,5860958840,11350,11350,11350,11350,0
20230907,161600,5860958840,11350,11350,11350,11350,0
20230907,161500,5860958840,11350,11350,11350,11350,0
20230907,161400,5860958840,11350,11350,11350,11350,0
20230907,161300,5860958840,11350,11350,11350,11350,0
20230907,161200,5860958840,11350,11350,11350,11350,0
20230907,161100,5860958840,11350,11350,11350,11350,0
20230907,161000,5860958840,11350,11350,11350,11350,0
20230907,160900,5860958840,11350,11350,11350,11350,0
20230907,160800,5860958840,11350,11350,11350,11350,0
20230907,160700,5860958840,11350,11350,11350,11350,0
20230907,160600,5860958840,11350,11350,11350,11350,0
20230907,160500,5860958840,11350,11350,11350,11350,0
20230907,160400,5860958840,11350,11350,11350,11350,0
20230907,160300,5860958840,11350,11350,11350,11350,0
20230907,160200,5860958840,11350,11350,11350,11350,0
20230907,160100,5860958840,11350,11350,11350,11350,0
20230907,160000,5860958840,11350,11350,11350,11350,0
20230907,155900,5860958840,11350,11350,11350,11350,0
20230907,155800,5860958840,11350,11350,11350,11350,0
20230907,155700,5860958840,11350,11350,11350,11350,0
20230907,155600,5860958840,11350,11350,11350,11350,0
20230907,155500,5860958840,11350,11350,11350,11350,0
20230907,155400,5860958840,11350,11350,11350,11350,0
20230907,155300,5860958840,11350,11350,11350,11350,0
20230907,155200,5860958840,11350,11350,11350,11350,0
20230907,155100,5860958840,11350,11350,11350,11350,0
20230907,155000,5860958840,11350,11350,11350,11350,0
20230907,154900,5860958840,11350,11350,11350,11350,7597
20230907,154800,5860958840,11350,11350,11350,11350,0
20230907,154700,5860958840,11350,11350,11350,11350,0
20230907,154600,5860958840,11350,11350,11350,11350,0
20230907,154500,5860958840,11350,11350,11350,11350,0
20230907,154400,5860958840,11350,11350,11350,11350,0
20230907,154300,5860958840,11350,11350,11350,11350,0
20230907,154200,5860958840,11350,11350,11350,11350,0
20230907,154100,5860958840,11350,11350,11350,11350,0
20230907,154000,5860958840,11350,11350,11350,11350,0
20230907,153900,5860958840,11350,11350,11350,11350,0
20230907,153800,5860958840,11350,11350,11350,11350,0
20230907,153700,5860958840,11350,11350,11350,11350,0
20230907,153600,5860958840,11350,11350,11350,11350,0
20230907,153500,5860958840,11350,11350,11350,11350,0
20230907,153400,5860958840,11350,11350,11350,11350,0
20230907,153300,5860958840,11350,11350,11350,11350,0
20230907,153200,5860958840,11350,11350,11350,11350,0
20230907,153100,5860958840,11350,11350,11350,11350,0
20230907,153000,5860958840,11350,11350,11350,11350,7597
20230907,152900,5774732890,11370,11370,11370,11370,0
20230907,152800,5774732890,11370,11370,11370,11370,0
20230907,152700,5774732890,11370,11370,11370,11370,0
20230907,152600,5774732890,11370,11370,11370,11370,0
20230907,152500,5774732890,11370,11370,11370,11370,0
20230907,152400,5774732890,11370,11370,11370,11370,0
20230907,152300,5774732890,11370,11370,11370,11370,0
20230907,152200,5774732890,11370,11370,11370,11370,0
20230907,152100,5774732890,11370,11370,11370,11370,0
20230907,152000,5774732890,11370,11370,11370,11370,0
20230907,151900,5774732890,11370,11340,11370,11340,373
20230907,151800,5770500490,11340,11350,11350,11330,311
20230907,151700,5766975220,11350,11350,11370,11350,623
20230907,151600,5759903150,11350,11340,11360,11330,275
20230907,151500,5756781770,11340,11340,11350,11330,713
20230907,151400,5748699230,11330,11330,11350,11320,356
20230907,151300,5744666770,11310,11350,11350,11310,133
20230907,151200,5743161660,11350,11360,11360,11350,39
20230907,151100,5742719000,11370,11320,11370,11320,611
20230907,151000,5735798070,11310,11320,11320,11310,278
20230907,150900,5732652820,11310,11310,11320,11310,57
20230907,150800,5732008140,11310,11290,11310,11290,254
20230907,150700,5729137040,11290,11280,11300,11280,144
20230907,150600,5727511020,11280,11280,11290,11270,155
20230907,150500,5725762780,11270,11290,11290,11270,261
20230907,150400,5722818620,11270,11280,11290,11270,1374
20230907,150300,5707331840,11300,11310,11310,11280,21
20230907,150200,5707094870,11310,11280,11310,11270,343
20230907,150100,5703227600,11310,11310,11340,11290,482
20230907,150000,5697776140,11320,11350,11350,11320,142
20230907,145900,5696168120,11350,11310,11350,11310,910
20230907,145800,5685875250,11290,11330,11330,11290,1177
20230907,145700,5672572080,11320,11330,11330,11290,563
20230907,145600,5666207100,11330,11340,11340,11330,84
20230907,145500,5665254920,11340,11330,11340,11330,12
20230907,145400,5665118930,11310,11300,11310,11300,7
20230907,145300,5665039790,11300,11320,11320,11300,602
20230907,145200,5658235650,11360,11360,11360,11300,347
20230907,145100,5654304260,11360,11410,11410,11360,359
20230907,145000,5650219990,11410,11440,11450,11380,4743
20230907,144900,5596111680,11440,11440,11440,11440,2
20230907,144800,5596088800,11450,11450,11450,11420,2022
20230907,144700,5572970860,11440,11450,11450,11440,1266
20230907,144600,5558487760,11450,11450,11450,11440,239
20230907,144500,5555752840,11450,11470,11470,11450,3778
20230907,144400,5512485660,11500,11500,11510,11500,592
20230907,144300,5505676800,11500,11510,11510,11500,36
20230907,144200,5505262510,11540,11460,11540,11460,1841
20230907,144100,5484095580,11460,11490,11490,11460,1850
20230907,144000,5462871630,11490,11480,11490,11470,103
20230907,143900,5461689090,11470,11490,11490,11470,57
20230907,143800,5461035010,11480,11480,11480,11480,30
20230907,143700,5460690610,11480,11480,11500,11480,113
20230907,143600,5459393170,11470,11460,11470,11450,292
20230907,143500,5456044410,11450,11430,11450,11430,237
20230907,143400,5453333210,11440,11500,11500,11440,7474
20230907,143300,5367633850,11500,11510,11510,11500,1520
20230907,143200,5350145870,11510,11520,11520,11510,414
20230907,143100,5345380710,11530,11520,11530,11510,495
20230907,143000,5339679460,11520,11530,11540,11510,345
20230907,142900,5335703570,11530,11510,11530,11510,2166
20230907,142800,5310739130,11510,11470,11520,11470,4708
20230907,142700,5256604340,11470,11470,11480,11460,845
20230907,142600,5246909170,11460,11450,11470,11440,1258
20230907,142500,5232489070,11450,11440,11450,11440,519
20230907,142400,5226549970,11440,11450,11450,11440,105
20230907,142300,5225348690,11440,11420,11440,11420,627
20230907,142200,5218185030,11420,11400,11420,11400,892
20230907,142100,5208002500,11400,11370,11400,11360,1078
20230907,142000,5195733950,11370,11370,11370,11360,633
20230907,141900,5188536750,11380,11410,11420,11380,3789
20230907,141800,5145362910,11410,11440,11440,11400,872
20230907,141700,5135407370,11430,11420,11430,11420,414
20230907,141600,5130678110,11420,11390,11420,11390,564
20230907,141500,5124248170,11390,11350,11390,11350,515
20230907,141400,5118389620,11370,11370,11370,11370,127
20230907,141300,5116945630,11370,11350,11370,11350,478
20230907,141200,5111519080,11350,11320,11350,11320,897
20230907,141100,5101349340,11310,11330,11330,11290,232
20230907,141000,5098727510,11320,11290,11330,11280,1151
20230907,140900,5085717290,11290,11260,11310,11260,1338
20230907,140800,5070612390,11250,11210,11250,11210,347
20230907,140700,5066711740,11200,11180,11200,11140,971
20230907,140600,5055882700,11160,11150,11170,11120,5533
20230907,140500,4994328970,11160,11190,11190,11120,4738
20230907,140400,4941557390,11190,11150,11190,11150,2632
20230907,140300,4912204700,11160,11200,11200,11150,527
20230907,140200,4906317900,11190,11160,11190,11160,1958
20230907,140100,4884433620,11160,11150,11200,11150,652
20230907,140000,4877157180,11130,11170,11170,11130,3076
20230907,135900,4842859820,11170,11210,11210,11170,198
20230907,135800,4840645750,11210,11150,11210,11150,410
20230907,135700,4836061650,11150,11200,11230,11150,1475
20230907,135600,4819585670,11210,11200,11210,11160,2696
20230907,135500,4789390690,11200,11160,11200,11160,557
20230907,135400,4783155330,11150,11200,11200,11150,1690
20230907,135300,4764251250,11200,11100,11200,11100,1693
20230907,135200,4745361430,11160,11180,11180,11070,11543
20230907,135100,4616976980,11170,11180,11180,11170,407
20230907,135000,4612430780,11170,11190,11190,11170,780
20230907,134900,4603716460,11170,11200,11200,11170,572
20230907,134800,4597322600,11280,11280,11290,11170,970
20230907,134700,4586467220,11240,11240,11290,11240,1140
20230907,134600,4573652050,11240,11190,11240,11190,2731
20230907,134500,4543087660,11190,11230,11230,11190,584
20230907,134400,4536546030,11210,11290,11290,11180,1989
20230907,134300,4514223330,11300,11310,11310,11300,572
20230907,134200,4507756980,11320,11300,11320,11300,394
20230907,134100,4503304030,11310,11280,11310,11280,51
20230907,134000,4502727750,11270,11260,11270,11260,684
20230907,133900,4495021340,11260,11250,11260,11240,95
20230907,133800,4493952460,11240,11250,11250,11240,468
20230907,133700,4488689480,11250,11250,11250,11200,3120
20230907,133600,4453676760,11250,11270,11270,11250,829
20230907,133500,4444343390,11270,11270,11270,11270,50
20230907,133400,4443779890,11260,11270,11270,11260,131
20230907,133300,4442304520,11270,11280,11280,11270,880
20230907,133200,4432385970,11280,11290,11290,11280,443
20230907,133100,4427387360,11310,11290,11310,11290,138
20230907,133000,4425828770,11290,11310,11310,11290,99
20230907,132900,4424710030,11310,11270,11310,11270,2353
20230907,132800,4398160980,11280,11280,11280,11270,699
20230907,132700,4390279910,11280,11270,11280,11270,40
20230907,132600,4389828950,11260,11270,11270,11260,583
20230907,132500,4383262800,11270,11280,11280,11260,60
20230907,132400,4382586950,11260,11270,11270,11260,292
20230907,132300,4379298240,11270,11260,11270,11260,19
20230907,132200,4379084200,11260,11240,11260,11240,100
20230907,132100,4377960120,11240,11290,11300,11240,1342
20230907,132000,4362862670,11280,11250,11280,11250,160
20230907,131900,4361061270,11250,11260,11260,11250,528
20230907,131800,4355119460,11300,11250,11300,11250,740
20230907,131700,4346788080,11270,11260,11270,11200,6135
20230907,131600,4277954920,11270,11260,11270,11260,458
20230907,131500,4272795440,11270,11300,11300,11260,2516
20230907,131400,4244441360,11300,11310,11310,11300,402
20230907,131300,4239896500,11310,11320,11320,11310,116
20230907,131200,4238584380,11320,11320,11330,11320,102
20230907,131100,4237429640,11330,11330,11330,11330,1
20230907,131000,4237418310,11290,11330,11330,11290,1712
20230907,130900,4218075730,11330,11320,11330,11320,159
20230907,130800,4216275610,11320,11300,11320,11300,388
20230907,130700,4211885250,11300,11320,11320,11300,228
20230907,130600,4209308700,11320,11310,11320,11290,1104
20230907,130500,4196834560,11310,11330,11330,11310,616
20230907,130400,4189867160,11330,11310,11330,11310,233
20230907,130300,4187229640,11320,11320,11320,11320,146
20230907,130200,4185576920,11320,11310,11340,11300,182
20230907,130100,4183517430,11310,11310,11310,11310,1
20230907,130000,4183506120,11300,11330,11330,11300,378
20230907,125900,4179229350,11340,11320,11340,11320,94
20230907,125800,4178165100,11320,11300,11320,11290,560
20230907,125700,4171837790,11300,11330,11330,11300,797
20230907,125600,4162823060,11330,11340,11340,11330,207
20230907,125500,4160475690,11340,11350,11350,11340,437
20230907,125400,4155519900,11340,11330,11350,11330,270
20230907,125300,4152456800,11330,11300,11330,11300,2098
20230907,125200,4128709240,11290,11320,11320,11290,790
20230907,125100,4119780630,11320,11340,11350,11300,844
20230907,125000,4110233010,11340,11370,11380,11340,1236
20230907,124900,4096193250,11390,11390,11390,11380,182
20230907,124800,4094120520,11400,11400,11400,11390,240
20230907,124700,4091386010,11390,11370,11390,11370,31
20230907,124600,4091032940,11370,11370,11370,11370,19
20230907,124500,4090816910,11360,11370,11380,11360,53
20230907,124400,4090214680,11410,11360,11410,11360,104
20230907,124300,4089033110,11340,11320,11340,11300,1696
20230907,124200,4069808340,11270,11310,11310,11270,4783
20230907,124100,4015797000,11300,11360,11360,11300,4966
20230907,124000,3959609700,11360,11350,11360,11350,194
20230907,123900,3957405940,11350,11350,11400,11350,1021
20230907,123800,3945790320,11340,11400,11400,11340,5178
20230907,123700,3886960010,11400,11400,11400,11390,1138
20230907,123600,3873996050,11400,11410,11410,11400,1615
20230907,123500,3855584950,11410,11400,11410,11400,41
20230907,123400,3855117150,11400,11410,11410,11400,526
20230907,123300,3849120470,11410,11410,11410,11400,641
20230907,123200,3841806740,11410,11410,11410,11410,1465
20230907,123100,3825091090,11410,11420,11420,11410,1937
20230907,123000,3802972310,11420,11460,11470,11420,2387
20230907,122900,3775661950,11490,11460,11490,11450,41
20230907,122800,3775192200,11450,11460,11460,11450,2990
20230907,122700,3740951300,11460,11460,11460,11460,26
20230907,122600,3740653340,11460,11480,11480,11460,1500
20230907,122500,3723462590,11470,11470,11470,11470,1
20230907,122400,3723451120,11500,11460,11500,11460,31
20230907,122300,3723094940,11500,11460,11500,11460,175
20230907,122200,3721088380,11460,11470,11470,11460,1705
20230907,122100,3701542930,11460,11470,11470,11460,15
20230907,122000,3701370970,11460,11460,11460,11460,2
20230907,121900,3701348050,11460,11470,11470,11460,136
20230907,121800,3699788510,11470,11480,11490,11470,906
20230907,121700,3689383360,11480,11480,11480,11480,1
20230907,121600,3689371880,11480,11480,11480,11470,137
20230907,121500,3687799200,11480,11490,11500,11480,78
20230907,121400,3686903290,11490,11490,11490,11490,11
20230907,121300,3686776900,11480,11480,11480,11480,3
20230907,121200,3686742460,11480,11480,11490,11480,89
20230907,121100,3685720380,11490,11490,11490,11490,2
20230907,121000,3685697400,11490,11470,11490,11470,185
20230907,120900,3683573590,11480,11470,11480,11460,163
20230907,120800,3681705270,11480,11470,11480,11450,295
20230907,120700,3678326890,11470,11480,11480,11450,292
20230907,120600,3674980700,11480,11480,11480,11480,100
20230907,120500,3673832700,11480,11480,11480,11480,11
20230907,120400,3673706420,11470,11470,11470,11450,283
20230907,120300,3670461490,11460,11460,11470,11460,58
20230907,120200,3669796790,11450,11470,11470,11450,435
20230907,120100,3664812610,11460,11450,11460,11450,319
20230907,120000,3661159970,11450,11450,11450,11440,599
20230907,115900,3654301480,11440,11450,11450,11440,279
20230907,115800,3651107190,11450,11460,11460,11450,869
20230907,115700,3641156560,11460,11460,11460,11460,285
20230907,115600,3637890460,11460,11450,11460,11450,74
20230907,115500,3637042860,11460,11480,11480,11460,1166
20230907,115400,3623669380,11480,11510,11510,11480,49
20230907,115300,3623106560,11510,11520,11520,11510,26
20230907,115200,3622807130,11520,11520,11520,11520,1
20230907,115100,3622795610,11510,11490,11510,11480,1423
20230907,115000,3606453740,11490,11480,11490,11480,548
20230907,114900,3600162550,11480,11490,11490,11480,77
20230907,114800,3599278390,11480,11490,11490,11480,292
20230907,114700,3595923410,11490,11480,11490,11480,62
20230907,114600,3595211480,11490,11480,11490,11480,303
20230907,114500,3591730360,11480,11480,11520,11480,397
20230907,114400,3587168790,11510,11480,11510,11480,171
20230907,114300,3585203010,11480,11490,11490,11480,326
20230907,114200,3581460330,11480,11480,11490,11480,1120
20230907,114100,3568599470,11480,11510,11520,11480,1481
20230907,114000,3551566710,11540,11540,11540,11540,0
20230907,113900,3551566710,11540,11500,11540,11500,346
20230907,113800,3547581100,11500,11520,11530,11500,291
20230907,113700,3544228760,11530,11510,11530,11510,130
20230907,113600,3542730080,11520,11520,11530,11520,216
20230907,113500,3540239700,11540,11530,11540,11530,86
20230907,113400,3539247300,11530,11520,11530,11490,1045
20230907,113300,3527218770,11530,11530,11540,11520,70
20230907,113200,3526411690,11510,11510,11510,11510,2
20230907,113100,3526388670,11550,11500,11550,11490,1416
20230907,113000,3510098430,11490,11470,11490,11470,91
20230907,112900,3509053020,11470,11470,11470,11470,89
20230907,112800,3508032190,11470,11470,11470,11470,0
20230907,112700,3508032190,11470,11500,11500,11470,281
20230907,112600,3504806960,11500,11500,11500,11500,8
20230907,112500,3504714960,11500,11470,11500,11470,1018
20230907,112400,3493037910,11470,11490,11490,11460,948
20230907,112300,3482159910,11490,11450,11490,11450,467
20230907,112200,3476802170,11450,11440,11450,11440,199
20230907,112100,3474525420,11440,11440,11450,11420,489
20230907,112000,3468936860,11440,11440,11460,11440,475
20230907,111900,3463502760,11440,11480,11480,11440,61
20230907,111800,3462804480,11480,11470,11480,11420,6155
20230907,111700,3392496780,11470,11500,11520,11470,553
20230907,111600,3386150890,11420,11500,11520,11410,1716
20230907,111500,3366449060,11500,11480,11500,11470,1615
20230907,111400,3347890740,11470,11450,11480,11440,494
20230907,111300,3342232070,11460,11480,11480,11450,409
20230907,111200,3337543010,11450,11450,11450,11450,228
20230907,111100,3334932410,11440,11440,11440,11440,121
20230907,111000,3333548170,11400,11410,11450,11400,2831
20230907,110900,3301207930,11410,11430,11440,11400,6968
20230907,110800,3221711290,11430,11420,11440,11420,440
20230907,110700,3216683910,11420,11440,11460,11410,3472
20230907,110600,3177005560,11450,11480,11480,11450,755
20230907,110500,3168356320,11480,11510,11510,11480,1512
20230907,110400,3150970630,11500,11490,11500,11490,113
20230907,110300,3149672240,11490,11500,11500,11470,2239
20230907,110200,3123966890,11490,11510,11510,11480,3135
20230907,110100,3087925760,11510,11550,11550,11510,70
20230907,110000,3087119400,11550,11510,11550,11500,3610
20230907,105900,3045519220,11500,11500,11500,11500,482
20230907,105800,3039976220,11500,11510,11510,11500,150
20230907,105700,3038251120,11510,11510,11510,11500,270
20230907,105600,3035145100,11510,11510,11510,11510,42
20230907,105500,3034661680,11500,11510,11510,11490,358
20230907,105400,3030544970,11500,11480,11530,11480,895
20230907,105300,3020264420,11480,11480,11480,11450,1136
20230907,105200,3007240910,11480,11500,11530,11480,1605
20230907,105100,2988798100,11500,11500,11500,11490,814
20230907,105000,2979440430,11500,11570,11570,11500,1542
20230907,104900,2961686500,11510,11500,11570,11500,78
20230907,104800,2960787740,11500,11550,11550,11500,6187
20230907,104700,2889572860,11540,11540,11540,11540,93
20230907,104600,2888499640,11530,11560,11560,11530,122
20230907,104500,2887090820,11560,11570,11570,11530,300
20230907,104400,2883629690,11560,11510,11560,11510,40
20230907,104300,2883168790,11500,11510,11510,11500,18005
20230907,104200,2676108560,11500,11600,11610,11500,15573
20230907,104100,2496681280,11590,11590,11590,11590,290
20230907,104000,2493320180,11600,11580,11600,11560,2331
20230907,103900,2466348320,11570,11580,11600,11570,893
20230907,103800,2456007340,11590,11580,11590,11580,160
20230907,103700,2454153050,11570,11570,11570,11560,69
20230907,103600,2453355060,11560,11570,11570,11560,313
20230907,103500,2449735840,11580,11570,11580,11570,800
20230907,103400,2440479800,11570,11570,11580,11570,205
20230907,103300,2438107900,11600,11590,11600,11570,509
20230907,103200,2432213620,11590,11590,11600,11590,18
20230907,103100,2432004980,11570,11590,11590,11570,668
20230907,103000,2424274200,11570,11570,11570,11570,256
20230907,102900,2421312280,11600,11600,11600,11600,20
20230907,102800,2421080280,11600,11580,11600,11570,832
20230907,102700,2411442880,11580,11620,11620,11580,383
20230907,102600,2406997460,11580,11610,11620,11580,823
20230907,102500,2397460240,11600,11680,11680,11600,4853
20230907,102400,2341027220,11670,11640,11680,11640,948
20230907,102300,2329963990,11660,11660,11670,11660,181
20230907,102200,2327852380,11640,11680,11680,11640,272
20230907,102100,2324676630,11670,11640,11670,11630,1345
20230907,102000,2309010660,11640,11600,11640,11580,2620
20230907,101900,2278612940,11600,11600,11610,11590,544
20230907,101800,2272302380,11610,11610,11610,11600,333
20230907,101700,2268439380,11610,11610,11650,11590,2072
20230907,101600,2244396210,11620,11600,11620,11600,1073
20230907,101500,2231948560,11600,11600,11600,11590,537
20230907,101400,2225719380,11640,11600,11640,11600,236
20230907,101300,2222981630,11570,11650,11650,11540,7205
20230907,101200,2139597550,11650,11610,11650,11610,300
20230907,101100,2136105200,11620,11590,11620,11580,910
20230907,101000,2125552350,11590,11630,11630,11590,978
20230907,100900,2114197050,11630,11660,11660,11630,719
20230907,100800,2105826650,11660,11660,11670,11660,403
20230907,100700,2101127500,11670,11670,11680,11660,204
20230907,100600,2098747300,11670,11680,11680,11670,62
20230907,100500,2098023750,11690,11650,11700,11650,1255
20230907,100400,2083382440,11640,11680,11700,11640,651
20230907,100300,2075788430,11690,11620,11700,11620,3144
20230907,100200,2039156830,11610,11560,11610,11560,1371
20230907,100100,2023295700,11560,11560,11570,11500,2790
20230907,100000,1991167360,11570,11600,11600,11570,597
20230907,095900,1984258750,11570,11570,11570,11520,525
20230907,095800,1978188830,11570,11590,11630,11570,1511
20230907,095700,1960677380,11600,11630,11630,11590,1102
20230907,095600,1947879500,11630,11610,11680,11610,2049
20230907,095500,1924025680,11600,11500,11600,11500,2820
20230907,095400,1891426830,11530,11480,11530,11470,1204
20230907,095300,1877580270,11470,11450,11540,11410,17096
20230907,095200,1681867600,11450,11540,11550,11440,14519
20230907,095100,1515044870,11520,11570,11570,11490,8605
20230907,095000,1415858090,11570,11570,11600,11560,698
20230907,094900,1407781840,11570,11580,11610,11560,2425
20230907,094800,1379681690,11580,11600,11600,11560,3319
20230907,094700,1341245900,11600,11690,11690,11570,6610
20230907,094600,1264512370,11680,11690,11700,11650,6726
20230907,094500,1186045390,11720,11690,11720,11670,2207
20230907,094400,1160238130,11670,11710,11730,11670,7751
20230907,094300,1069630370,11710,11760,11760,11710,3186
20230907,094200,1032278990,11790,11790,11790,11740,780
20230907,094100,1023109290,11790,11730,11790,11730,190
20230907,094000,1020876210,11720,11780,11800,11720,8065
20230907,093900,926108480,11780,11800,11800,11780,874
20230907,093800,915803920,11820,11820,11820,11790,255
20230907,093700,912790760,11820,11820,11830,11780,2890
20230907,093600,878688010,11810,11890,11890,11810,1165
20230907,093500,864905740,11890,11900,11900,11850,42
20230907,093400,864406000,11910,11910,11910,11840,222
20230907,093300,861772680,11910,11880,11940,11880,145
20230907,093200,860043090,11840,11860,11880,11840,748
20230907,093100,851176680,11840,11840,11860,11830,635
20230907,093000,843660670,11860,11870,11870,11830,1157
20230907,092900,829946330,11870,11980,11990,11850,3223
20230907,092800,791612730,11990,11930,11990,11920,104
20230907,092700,790372750,11930,12000,12000,11920,152
20230907,092600,788549700,12000,11970,12000,11910,1197
20230907,092500,774240980,11980,12010,12010,11980,3424
20230907,092400,733168740,12100,11990,12100,11990,7221
20230907,092300,646455560,11990,11990,12000,11990,365
20230907,092200,642077050,11990,11990,11990,11940,1301
20230907,092100,626505900,12000,11990,12000,11990,888
20230907,092000,615855260,11930,11930,11990,11930,1354
20230907,091900,599661360,11940,11930,11940,11920,2357
20230907,091800,571548770,11930,11930,11940,11930,1038
20230907,091700,559165330,11930,11940,11950,11930,1479
20230907,091600,541513290,11940,11970,11970,11940,426
20230907,091500,536420270,11970,11950,11970,11940,1413
20230907,091400,519525570,11950,11940,11950,11930,807
20230907,091300,509884990,11940,11890,11950,11890,1322
20230907,091200,494131630,11910,11890,11910,11880,1532
20230907,091100,475909070,11890,11830,11890,11830,820
20230907,091000,466169280,11890,11920,11930,11890,662
20230907,090900,458282410,11920,11890,11920,11820,2472
20230907,090800,428886780,11890,11820,11890,11810,1216
20230907,090700,414459870,11830,11720,11830,11710,2113
20230907,090600,389580900,11710,11840,11850,11710,5587
20230907,090500,323868290,11810,11780,11850,11770,886
20230907,090400,313403770,11770,11800,11810,11770,3816
20230907,090300,268430930,11800,11900,11920,11790,2734
20230907,090200,236031910,11900,11760,11930,11740,5686
20230907,090100,168461210,11720,11680,11790,11650,4176
20230907,090000,119585680,11690,11800,11800,11690,10145