stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230908,200100,792000300,7350,7350,7350,7350,3040
20230908,200000,792000300,7350,7350,7350,7350,0
20230908,195900,792000300,7350,7350,7350,7350,0
20230908,195800,792000300,7350,7350,7350,7350,0
20230908,195700,792000300,7350,7350,7350,7350,0
20230908,195600,792000300,7350,7350,7350,7350,0
20230908,195500,792000300,7350,7350,7350,7350,0
20230908,195400,792000300,7350,7350,7350,7350,0
20230908,195300,792000300,7350,7350,7350,7350,0
20230908,195200,792000300,7350,7350,7350,7350,0
20230908,195100,792000300,7350,7350,7350,7350,0
20230908,195000,792000300,7350,7350,7350,7350,0
20230908,194900,792000300,7350,7350,7350,7350,0
20230908,194800,792000300,7350,7350,7350,7350,0
20230908,194700,792000300,7350,7350,7350,7350,0
20230908,194600,792000300,7350,7350,7350,7350,0
20230908,194500,792000300,7350,7350,7350,7350,0
20230908,194400,792000300,7350,7350,7350,7350,0
20230908,194300,792000300,7350,7350,7350,7350,0
20230908,194200,792000300,7350,7350,7350,7350,0
20230908,194100,792000300,7350,7350,7350,7350,0
20230908,194000,792000300,7350,7350,7350,7350,0
20230908,193900,792000300,7350,7350,7350,7350,0
20230908,193800,792000300,7350,7350,7350,7350,0
20230908,193700,792000300,7350,7350,7350,7350,0
20230908,193600,792000300,7350,7350,7350,7350,0
20230908,193500,792000300,7350,7350,7350,7350,0
20230908,193400,792000300,7350,7350,7350,7350,0
20230908,193300,792000300,7350,7350,7350,7350,0
20230908,193200,792000300,7350,7350,7350,7350,0
20230908,193100,792000300,7350,7350,7350,7350,3040
20230908,193000,792000300,7350,7350,7350,7350,0
20230908,192900,792000300,7350,7350,7350,7350,0
20230908,192800,792000300,7350,7350,7350,7350,0
20230908,192700,792000300,7350,7350,7350,7350,0
20230908,192600,792000300,7350,7350,7350,7350,0
20230908,192500,792000300,7350,7350,7350,7350,0
20230908,192400,792000300,7350,7350,7350,7350,0
20230908,192300,792000300,7350,7350,7350,7350,0
20230908,192200,792000300,7350,7350,7350,7350,0
20230908,192100,792000300,7350,7350,7350,7350,0
20230908,192000,792000300,7350,7350,7350,7350,0
20230908,191900,792000300,7350,7350,7350,7350,0
20230908,191800,792000300,7350,7350,7350,7350,0
20230908,191700,792000300,7350,7350,7350,7350,0
20230908,191600,792000300,7350,7350,7350,7350,0
20230908,191500,792000300,7350,7350,7350,7350,0
20230908,191400,792000300,7350,7350,7350,7350,0
20230908,191300,792000300,7350,7350,7350,7350,0
20230908,191200,792000300,7350,7350,7350,7350,0
20230908,191100,792000300,7350,7350,7350,7350,0
20230908,191000,792000300,7350,7350,7350,7350,0
20230908,190900,792000300,7350,7350,7350,7350,0
20230908,190800,792000300,7350,7350,7350,7350,0
20230908,190700,792000300,7350,7350,7350,7350,0
20230908,190600,792000300,7350,7350,7350,7350,0
20230908,190500,792000300,7350,7350,7350,7350,0
20230908,190400,792000300,7350,7350,7350,7350,0
20230908,190300,792000300,7350,7350,7350,7350,0
20230908,190200,792000300,7350,7350,7350,7350,0
20230908,190100,792000300,7350,7350,7350,7350,3040
20230908,190000,792000300,7350,7350,7350,7350,0
20230908,185900,792000300,7350,7350,7350,7350,0
20230908,185800,792000300,7350,7350,7350,7350,0
20230908,185700,792000300,7350,7350,7350,7350,0
20230908,185600,792000300,7350,7350,7350,7350,0
20230908,185500,792000300,7350,7350,7350,7350,0
20230908,185400,792000300,7350,7350,7350,7350,0
20230908,185300,792000300,7350,7350,7350,7350,0
20230908,185200,792000300,7350,7350,7350,7350,0
20230908,185100,792000300,7350,7350,7350,7350,0
20230908,185000,792000300,7350,7350,7350,7350,0
20230908,184900,792000300,7350,7350,7350,7350,0
20230908,184800,792000300,7350,7350,7350,7350,0
20230908,184700,792000300,7350,7350,7350,7350,0
20230908,184600,792000300,7350,7350,7350,7350,0
20230908,184500,792000300,7350,7350,7350,7350,0
20230908,184400,792000300,7350,7350,7350,7350,0
20230908,184300,792000300,7350,7350,7350,7350,0
20230908,184200,792000300,7350,7350,7350,7350,0
20230908,184100,792000300,7350,7350,7350,7350,0
20230908,184000,792000300,7350,7350,7350,7350,0
20230908,183900,792000300,7350,7350,7350,7350,0
20230908,183800,792000300,7350,7350,7350,7350,0
20230908,183700,792000300,7350,7350,7350,7350,0
20230908,183600,792000300,7350,7350,7350,7350,0
20230908,183500,792000300,7350,7350,7350,7350,0
20230908,183400,792000300,7350,7350,7350,7350,0
20230908,183300,792000300,7350,7350,7350,7350,0
20230908,183200,792000300,7350,7350,7350,7350,0
20230908,183100,792000300,7350,7350,7350,7350,3040
20230908,183000,792000300,7350,7350,7350,7350,0
20230908,182900,792000300,7350,7350,7350,7350,0
20230908,182800,792000300,7350,7350,7350,7350,0
20230908,182700,792000300,7350,7350,7350,7350,0
20230908,182600,792000300,7350,7350,7350,7350,0
20230908,182500,792000300,7350,7350,7350,7350,0
20230908,182400,792000300,7350,7350,7350,7350,0
20230908,182300,792000300,7350,7350,7350,7350,0
20230908,182200,792000300,7350,7350,7350,7350,0
20230908,182100,792000300,7350,7350,7350,7350,0
20230908,182000,792000300,7350,7350,7350,7350,0
20230908,181900,792000300,7350,7350,7350,7350,0
20230908,181800,792000300,7350,7350,7350,7350,0
20230908,181700,792000300,7350,7350,7350,7350,0
20230908,181600,792000300,7350,7350,7350,7350,0
20230908,181500,792000300,7350,7350,7350,7350,0
20230908,181400,792000300,7350,7350,7350,7350,0
20230908,181300,792000300,7350,7350,7350,7350,0
20230908,181200,792000300,7350,7350,7350,7350,0
20230908,181100,792000300,7350,7350,7350,7350,0
20230908,181000,792000300,7350,7350,7350,7350,0
20230908,180900,792000300,7350,7350,7350,7350,0
20230908,180800,792000300,7350,7350,7350,7350,0
20230908,180700,792000300,7350,7350,7350,7350,0
20230908,180600,792000300,7350,7350,7350,7350,0
20230908,180500,792000300,7350,7350,7350,7350,0
20230908,180400,792000300,7350,7350,7350,7350,0
20230908,180300,792000300,7350,7350,7350,7350,0
20230908,180200,792000300,7350,7350,7350,7350,0
20230908,180100,792000300,7350,7350,7350,7350,3040
20230908,180000,792000300,7350,7350,7350,7350,0
20230908,175900,792000300,7350,7350,7350,7350,0
20230908,175800,792000300,7350,7350,7350,7350,0
20230908,175700,792000300,7350,7350,7350,7350,0
20230908,175600,792000300,7350,7350,7350,7350,0
20230908,175500,792000300,7350,7350,7350,7350,0
20230908,175400,792000300,7350,7350,7350,7350,0
20230908,175300,792000300,7350,7350,7350,7350,0
20230908,175200,792000300,7350,7350,7350,7350,0
20230908,175100,792000300,7350,7350,7350,7350,0
20230908,175000,792000300,7350,7350,7350,7350,0
20230908,174900,792000300,7350,7350,7350,7350,0
20230908,174800,792000300,7350,7350,7350,7350,0
20230908,174700,792000300,7350,7350,7350,7350,0
20230908,174600,792000300,7350,7350,7350,7350,0
20230908,174500,792000300,7350,7350,7350,7350,0
20230908,174400,792000300,7350,7350,7350,7350,0
20230908,174300,792000300,7350,7350,7350,7350,0
20230908,174200,792000300,7350,7350,7350,7350,0
20230908,174100,792000300,7350,7350,7350,7350,0
20230908,174000,792000300,7350,7350,7350,7350,0
20230908,173900,792000300,7350,7350,7350,7350,0
20230908,173800,792000300,7350,7350,7350,7350,0
20230908,173700,792000300,7350,7350,7350,7350,0
20230908,173600,792000300,7350,7350,7350,7350,0
20230908,173500,792000300,7350,7350,7350,7350,0
20230908,173400,792000300,7350,7350,7350,7350,0
20230908,173300,792000300,7350,7350,7350,7350,0
20230908,173200,792000300,7350,7350,7350,7350,0
20230908,173100,792000300,7350,7350,7350,7350,3040
20230908,173000,792000300,7350,7350,7350,7350,0
20230908,172900,792000300,7350,7350,7350,7350,0
20230908,172800,792000300,7350,7350,7350,7350,0
20230908,172700,792000300,7350,7350,7350,7350,0
20230908,172600,792000300,7350,7350,7350,7350,0
20230908,172500,792000300,7350,7350,7350,7350,0
20230908,172400,792000300,7350,7350,7350,7350,0
20230908,172300,792000300,7350,7350,7350,7350,0
20230908,172200,792000300,7350,7350,7350,7350,0
20230908,172100,792000300,7350,7350,7350,7350,0
20230908,172000,792000300,7350,7350,7350,7350,0
20230908,171900,792000300,7350,7350,7350,7350,0
20230908,171800,792000300,7350,7350,7350,7350,0
20230908,171700,792000300,7350,7350,7350,7350,0
20230908,171600,792000300,7350,7350,7350,7350,0
20230908,171500,792000300,7350,7350,7350,7350,0
20230908,171400,792000300,7350,7350,7350,7350,0
20230908,171300,792000300,7350,7350,7350,7350,0
20230908,171200,792000300,7350,7350,7350,7350,0
20230908,171100,792000300,7350,7350,7350,7350,0
20230908,171000,792000300,7350,7350,7350,7350,0
20230908,170900,792000300,7350,7350,7350,7350,0
20230908,170800,792000300,7350,7350,7350,7350,0
20230908,170700,792000300,7350,7350,7350,7350,0
20230908,170600,792000300,7350,7350,7350,7350,0
20230908,170500,792000300,7350,7350,7350,7350,0
20230908,170400,792000300,7350,7350,7350,7350,0
20230908,170300,792000300,7350,7350,7350,7350,0
20230908,170200,792000300,7350,7350,7350,7350,0
20230908,170100,792000300,7350,7350,7350,7350,3040
20230908,170000,792000300,7350,7350,7350,7350,0
20230908,165900,792000300,7350,7350,7350,7350,0
20230908,165800,792000300,7350,7350,7350,7350,0
20230908,165700,792000300,7350,7350,7350,7350,0
20230908,165600,792000300,7350,7350,7350,7350,0
20230908,165500,792000300,7350,7350,7350,7350,0
20230908,165400,792000300,7350,7350,7350,7350,0
20230908,165300,792000300,7350,7350,7350,7350,0
20230908,165200,792000300,7350,7350,7350,7350,0
20230908,165100,792000300,7350,7350,7350,7350,0
20230908,165000,792000300,7350,7350,7350,7350,0
20230908,164900,792000300,7350,7350,7350,7350,0
20230908,164800,792000300,7350,7350,7350,7350,0
20230908,164700,792000300,7350,7350,7350,7350,0
20230908,164600,792000300,7350,7350,7350,7350,0
20230908,164500,792000300,7350,7350,7350,7350,0
20230908,164400,792000300,7350,7350,7350,7350,0
20230908,164300,792000300,7350,7350,7350,7350,0
20230908,164200,792000300,7350,7350,7350,7350,0
20230908,164100,792000300,7350,7350,7350,7350,0
20230908,164000,792000300,7350,7350,7350,7350,0
20230908,163900,792000300,7350,7350,7350,7350,0
20230908,163800,792000300,7350,7350,7350,7350,0
20230908,163700,792000300,7350,7350,7350,7350,0
20230908,163600,792000300,7350,7350,7350,7350,0
20230908,163500,792000300,7350,7350,7350,7350,0
20230908,163400,792000300,7350,7350,7350,7350,0
20230908,163300,792000300,7350,7350,7350,7350,0
20230908,163200,792000300,7350,7350,7350,7350,0
20230908,163100,792000300,7350,7350,7350,7350,3040
20230908,163000,792000300,7350,7350,7350,7350,0
20230908,162900,792000300,7350,7350,7350,7350,0
20230908,162800,792000300,7350,7350,7350,7350,0
20230908,162700,792000300,7350,7350,7350,7350,0
20230908,162600,792000300,7350,7350,7350,7350,0
20230908,162500,792000300,7350,7350,7350,7350,0
20230908,162400,792000300,7350,7350,7350,7350,0
20230908,162300,792000300,7350,7350,7350,7350,0
20230908,162200,792000300,7350,7350,7350,7350,0
20230908,162100,792000300,7350,7350,7350,7350,0
20230908,162000,792000300,7350,7350,7350,7350,0
20230908,161900,792000300,7350,7350,7350,7350,0
20230908,161800,792000300,7350,7350,7350,7350,0
20230908,161700,792000300,7350,7350,7350,7350,0
20230908,161600,792000300,7350,7350,7350,7350,0
20230908,161500,792000300,7350,7350,7350,7350,0
20230908,161400,792000300,7350,7350,7350,7350,0
20230908,161300,792000300,7350,7350,7350,7350,0
20230908,161200,792000300,7350,7350,7350,7350,0
20230908,161100,792000300,7350,7350,7350,7350,0
20230908,161000,792000300,7350,7350,7350,7350,0
20230908,160900,792000300,7350,7350,7350,7350,0
20230908,160800,792000300,7350,7350,7350,7350,0
20230908,160700,792000300,7350,7350,7350,7350,0
20230908,160600,792000300,7350,7350,7350,7350,0
20230908,160500,792000300,7350,7350,7350,7350,0
20230908,160400,792000300,7350,7350,7350,7350,0
20230908,160300,792000300,7350,7350,7350,7350,0
20230908,160200,792000300,7350,7350,7350,7350,0
20230908,160100,792000300,7350,7350,7350,7350,3040
20230908,160000,792000300,7350,7350,7350,7350,0
20230908,155900,792000300,7350,7350,7350,7350,0
20230908,155800,792000300,7350,7350,7350,7350,0
20230908,155700,792000300,7350,7350,7350,7350,0
20230908,155600,792000300,7350,7350,7350,7350,0
20230908,155500,792000300,7350,7350,7350,7350,0
20230908,155400,792000300,7350,7350,7350,7350,0
20230908,155300,792000300,7350,7350,7350,7350,0
20230908,155200,792000300,7350,7350,7350,7350,0
20230908,155100,792000300,7350,7350,7350,7350,0
20230908,155000,792000300,7350,7350,7350,7350,0
20230908,154900,792000300,7350,7350,7350,7350,0
20230908,154800,792000300,7350,7350,7350,7350,0
20230908,154700,792000300,7350,7350,7350,7350,0
20230908,154600,792000300,7350,7350,7350,7350,0
20230908,154500,792000300,7350,7350,7350,7350,0
20230908,154400,792000300,7350,7350,7350,7350,0
20230908,154300,792000300,7350,7350,7350,7350,0
20230908,154200,792000300,7350,7350,7350,7350,0
20230908,154100,792000300,7350,7350,7350,7350,0
20230908,154000,792000300,7350,7350,7350,7350,0
20230908,153900,792000300,7350,7350,7350,7350,0
20230908,153800,792000300,7350,7350,7350,7350,0
20230908,153700,792000300,7350,7350,7350,7350,0
20230908,153600,792000300,7350,7350,7350,7350,0
20230908,153500,792000300,7350,7350,7350,7350,0
20230908,153400,792000300,7350,7350,7350,7350,0
20230908,153300,792000300,7350,7350,7350,7350,0
20230908,153200,792000300,7350,7350,7350,7350,0
20230908,153100,792000300,7350,7350,7350,7350,3040
20230908,153000,792000300,7350,7350,7350,7350,3040
20230908,152900,769656300,7390,7390,7390,7390,0
20230908,152800,769656300,7390,7390,7390,7390,0
20230908,152700,769656300,7390,7390,7390,7390,0
20230908,152600,769656300,7390,7390,7390,7390,0
20230908,152500,769656300,7390,7390,7390,7390,0
20230908,152400,769656300,7390,7390,7390,7390,0
20230908,152300,769656300,7390,7390,7390,7390,0
20230908,152200,769656300,7390,7390,7390,7390,0
20230908,152100,769656300,7390,7390,7390,7390,0
20230908,152000,769656300,7390,7390,7390,7390,0
20230908,151900,769656300,7390,7380,7390,7380,400
20230908,151800,766700480,7400,7350,7400,7300,238
20230908,151700,764959330,7400,7400,7400,7400,11
20230908,151600,764877930,7350,7380,7400,7350,875
20230908,151500,758415580,7400,7400,7400,7400,0
20230908,151400,758415580,7400,7330,7400,7330,948
20230908,151300,751428800,7340,7330,7340,7330,369
20230908,151200,748721330,7330,7330,7330,7330,80
20230908,151100,748134930,7340,7340,7340,7340,250
20230908,151000,746299930,7340,7340,7340,7330,801
20230908,150900,740423420,7340,7280,7340,7280,1218
20230908,150800,731513280,7280,7280,7280,7280,0
20230908,150700,731513280,7280,7280,7280,7280,80
20230908,150600,730930880,7270,7260,7270,7260,181
20230908,150500,729615680,7260,7250,7260,7250,14
20230908,150400,729514140,7250,7250,7250,7250,510
20230908,150300,725816640,7260,7240,7260,7240,837
20230908,150200,719748560,7250,7250,7250,7250,0
20230908,150100,719748560,7250,7250,7250,7250,0
20230908,150000,719748560,7250,7250,7250,7250,0
20230908,145900,719748560,7250,7250,7250,7250,0
20230908,145800,719748560,7250,7250,7250,7250,0
20230908,145700,719748560,7250,7250,7250,7250,0
20230908,145600,719748560,7250,7220,7250,7220,25
20230908,145500,719567910,7220,7210,7220,7210,650
20230908,145400,714878670,7210,7210,7210,7210,11
20230908,145300,714799360,7150,7200,7200,7150,1000
20230908,145200,707640340,7210,7210,7210,7210,1
20230908,145100,707633130,7200,7200,7200,7200,989
20230908,145000,700512330,7200,7200,7200,7200,25
20230908,144900,700332330,7200,7180,7200,7180,25
20230908,144800,700152790,7170,7190,7190,7170,60
20230908,144700,699721890,7190,7190,7190,7190,1
20230908,144600,699714700,7170,7170,7170,7170,0
20230908,144500,699714700,7170,7170,7170,7170,0
20230908,144400,699714700,7170,7170,7170,7170,0
20230908,144300,699714700,7170,7170,7170,7170,17
20230908,144200,699592810,7170,7170,7170,7170,650
20230908,144100,694932310,7170,7170,7170,7170,0
20230908,144000,694932310,7170,7170,7170,7170,0
20230908,143900,694932310,7170,7170,7170,7170,0
20230908,143800,694932310,7170,7170,7170,7170,0
20230908,143700,694932310,7170,7170,7170,7170,0
20230908,143600,694932310,7170,7170,7170,7170,0
20230908,143500,694932310,7170,7170,7170,7170,100
20230908,143400,694215310,7160,7160,7160,7160,241
20230908,143300,692489750,7150,7150,7150,7150,200
20230908,143200,691059750,7150,7150,7150,7150,1
20230908,143100,691052600,7160,7160,7160,7160,0
20230908,143000,691052600,7160,7160,7160,7160,1
20230908,142900,691045440,7160,7160,7160,7160,38
20230908,142800,690773360,7160,7160,7160,7160,21
20230908,142700,690623000,7170,7170,7170,7170,0
20230908,142600,690623000,7170,7170,7170,7170,0
20230908,142500,690623000,7170,7170,7170,7170,150
20230908,142400,689547500,7170,7170,7170,7170,0
20230908,142300,689547500,7170,7170,7170,7170,0
20230908,142200,689547500,7170,7170,7170,7170,0
20230908,142100,689547500,7170,7170,7170,7170,0
20230908,142000,689547500,7170,7170,7170,7170,0
20230908,141900,689547500,7170,7170,7170,7170,5
20230908,141800,689511650,7170,7170,7170,7170,0
20230908,141700,689511650,7170,7170,7170,7170,0
20230908,141600,689511650,7170,7170,7170,7170,0
20230908,141500,689511650,7170,7170,7170,7170,0
20230908,141400,689511650,7170,7170,7170,7170,0
20230908,141300,689511650,7170,7170,7170,7170,0
20230908,141200,689511650,7170,7170,7170,7170,0
20230908,141100,689511650,7170,7170,7170,7170,50
20230908,141000,689153150,7160,7160,7160,7160,502
20230908,140900,685558830,7170,7170,7170,7170,5
20230908,140800,685522980,7160,7160,7160,7160,12
20230908,140700,685437060,7170,7170,7170,7170,0
20230908,140600,685437060,7170,7170,7170,7170,0
20230908,140500,685437060,7170,7170,7170,7170,0
20230908,140400,685437060,7170,7170,7170,7170,105
20230908,140300,684684210,7190,7190,7190,7190,0
20230908,140200,684684210,7190,7190,7190,7190,0
20230908,140100,684684210,7190,7190,7190,7190,0
20230908,140000,684684210,7190,7190,7190,7190,0
20230908,135900,684684210,7190,7190,7190,7190,1
20230908,135800,684677020,7160,7160,7160,7160,8
20230908,135700,684619740,7150,7150,7150,7150,0
20230908,135600,684619740,7150,7150,7150,7150,0
20230908,135500,684619740,7150,7150,7150,7150,0
20230908,135400,684619740,7150,7150,7150,7150,0
20230908,135300,684619740,7150,7150,7150,7150,0
20230908,135200,684619740,7150,7170,7170,7150,523
20230908,135100,680871830,7200,7200,7200,7200,0
20230908,135000,680871830,7200,7200,7200,7200,0
20230908,134900,680871830,7200,7200,7200,7200,0
20230908,134800,680871830,7200,7200,7200,7200,0
20230908,134700,680871830,7200,7200,7200,7200,10
20230908,134600,680799830,7170,7170,7170,7170,20
20230908,134500,680656430,7170,7180,7180,7170,438
20230908,134400,677514720,7180,7180,7180,7180,1
20230908,134300,677507540,7210,7210,7210,7210,0
20230908,134200,677507540,7210,7210,7210,7210,0
20230908,134100,677507540,7210,7210,7210,7210,0
20230908,134000,677507540,7210,7210,7210,7210,0
20230908,133900,677507540,7210,7210,7210,7210,2
20230908,133800,677493120,7170,7170,7170,7170,32
20230908,133700,677263680,7210,7210,7210,7210,6
20230908,133600,677220420,7170,7170,7170,7170,94
20230908,133500,676546440,7210,7210,7210,7210,60
20230908,133400,676113840,7220,7180,7220,7180,113
20230908,133300,675302420,7220,7220,7220,7220,0
20230908,133200,675302420,7220,7220,7220,7220,0
20230908,133100,675302420,7220,7220,7220,7220,0
20230908,133000,675302420,7220,7220,7220,7220,2
20230908,132900,675287980,7180,7180,7220,7180,22
20230908,132800,675129940,7220,7220,7220,7220,0
20230908,132700,675129940,7220,7220,7220,7220,0
20230908,132600,675129940,7220,7220,7220,7220,0
20230908,132500,675129940,7220,7220,7220,7220,0
20230908,132400,675129940,7220,7170,7220,7170,186
20230908,132300,673796070,7220,7220,7220,7220,0
20230908,132200,673796070,7220,7170,7220,7170,110
20230908,132100,673007120,7220,7220,7220,7220,10
20230908,132000,672934920,7210,7210,7210,7210,14
20230908,131900,672833980,7220,7220,7220,7220,0
20230908,131800,672833980,7220,7220,7220,7220,0
20230908,131700,672833980,7220,7200,7220,7200,10
20230908,131600,672761920,7150,7190,7200,7150,1402
20230908,131500,662715800,7170,7170,7170,7170,0
20230908,131400,662715800,7170,7170,7170,7170,0
20230908,131300,662715800,7170,7170,7170,7170,0
20230908,131200,662715800,7170,7160,7170,7160,930
20230908,131100,656048300,7170,7170,7170,7170,56
20230908,131000,655646780,7170,7170,7170,7170,0
20230908,130900,655646780,7170,7170,7170,7170,128
20230908,130800,654729020,7170,7170,7170,7170,1
20230908,130700,654721850,7140,7140,7140,7140,0
20230908,130600,654721850,7140,7140,7140,7140,248
20230908,130500,652951130,7170,7150,7170,7140,133
20230908,130400,651997710,7140,7140,7140,7140,0
20230908,130300,651997710,7140,7140,7140,7140,0
20230908,130200,651997710,7140,7150,7150,7140,490
20230908,130100,648499060,7150,7150,7150,7150,0
20230908,130000,648499060,7150,7150,7150,7150,201
20230908,125900,647061910,7150,7150,7150,7150,0
20230908,125800,647061910,7150,7150,7150,7150,2
20230908,125700,647047610,7150,7160,7160,7150,403
20230908,125600,644166130,7170,7170,7170,7170,22
20230908,125500,644008390,7170,7170,7170,7140,213
20230908,125400,642487030,7160,7160,7160,7160,100
20230908,125300,641771030,7150,7150,7150,7150,0
20230908,125200,641771030,7150,7150,7150,7150,100
20230908,125100,641056030,7150,7150,7150,7150,100
20230908,125000,640341030,7190,7190,7190,7190,0
20230908,124900,640341030,7190,7190,7190,7140,1003
20230908,124800,633129560,7180,7180,7180,7180,0
20230908,124700,633129560,7180,7160,7180,7120,2075
20230908,124600,618258860,7160,7140,7160,7120,501
20230908,124500,614685670,7150,7150,7150,7150,0
20230908,124400,614685670,7150,7150,7150,7150,0
20230908,124300,614685670,7150,7150,7150,7150,127
20230908,124200,613777620,7150,7150,7150,7150,148
20230908,124100,612719420,7140,7140,7140,7140,46
20230908,124000,612390980,7140,7140,7140,7140,55
20230908,123900,611998280,7140,7140,7140,7140,0
20230908,123800,611998280,7140,7140,7140,7140,10
20230908,123700,611926880,7140,7140,7140,7140,13
20230908,123600,611834060,7140,7140,7140,7140,4
20230908,123500,611805500,7140,7140,7140,7140,10
20230908,123400,611734100,7140,7150,7150,7130,283
20230908,123300,609714750,7150,7150,7150,7150,20
20230908,123200,609571750,7140,7140,7140,7140,91
20230908,123100,608922010,7140,7140,7140,7140,10
20230908,123000,608850610,7140,7140,7140,7140,0
20230908,122900,608850610,7140,7140,7140,7140,5
20230908,122800,608814910,7140,7140,7140,7140,25
20230908,122700,608636410,7140,7140,7140,7140,25
20230908,122600,608457910,7140,7140,7140,7140,25
20230908,122500,608279410,7140,7140,7140,7130,360
20230908,122400,605709430,7140,7160,7160,7140,1153
20230908,122300,597472940,7170,7170,7170,7170,401
20230908,122200,594597770,7180,7180,7180,7180,0
20230908,122100,594597770,7180,7180,7180,7180,46
20230908,122000,594267490,7170,7170,7170,7170,0
20230908,121900,594267490,7170,7170,7170,7170,0
20230908,121800,594267490,7170,7170,7170,7170,16
20230908,121700,594152770,7170,7170,7170,7170,26
20230908,121600,593966350,7170,7170,7170,7170,108
20230908,121500,593191990,7180,7180,7180,7180,954
20230908,121400,586342270,7190,7190,7190,7190,1
20230908,121300,586335080,7190,7190,7190,7190,1
20230908,121200,586327890,7190,7190,7190,7190,200
20230908,121100,584889890,7160,7160,7160,7160,0
20230908,121000,584889890,7160,7160,7160,7160,987
20230908,120900,577822970,7190,7190,7190,7190,1
20230908,120800,577815780,7160,7160,7160,7160,160
20230908,120700,576670180,7160,7160,7160,7160,12
20230908,120600,576584260,7160,7160,7160,7160,0
20230908,120500,576584260,7160,7160,7160,7160,0
20230908,120400,576584260,7160,7160,7160,7160,0
20230908,120300,576584260,7160,7160,7160,7160,50
20230908,120200,576226260,7190,7190,7190,7190,0
20230908,120100,576226260,7190,7190,7190,7190,26
20230908,120000,576039320,7140,7140,7140,7140,0
20230908,115900,576039320,7140,7140,7140,7140,0
20230908,115800,576039320,7140,7140,7140,7140,0
20230908,115700,576039320,7140,7140,7140,7140,0
20230908,115600,576039320,7140,7160,7160,7140,100
20230908,115500,575323480,7140,7140,7140,7140,0
20230908,115400,575323480,7140,7140,7140,7140,0
20230908,115300,575323480,7140,7140,7140,7140,500
20230908,115200,571753480,7190,7190,7190,7190,0
20230908,115100,571753480,7190,7190,7190,7190,0
20230908,115000,571753480,7190,7190,7190,7190,1
20230908,114900,571746290,7150,7150,7150,7150,0
20230908,114800,571746290,7150,7190,7190,7150,2399
20230908,114700,554584340,7190,7180,7190,7180,1140
20230908,114600,546397480,7180,7180,7180,7180,3
20230908,114500,546375940,7160,7160,7160,7160,0
20230908,114400,546375940,7160,7160,7160,7160,0
20230908,114300,546375940,7160,7160,7160,7160,0
20230908,114200,546375940,7160,7160,7160,7160,0
20230908,114100,546375940,7160,7160,7160,7160,0
20230908,114000,546375940,7160,7170,7170,7160,11
20230908,113900,546297080,7180,7180,7180,7180,0
20230908,113800,546297080,7180,7180,7180,7180,0
20230908,113700,546297080,7180,7170,7180,7170,30
20230908,113600,546081690,7180,7180,7180,7180,1
20230908,113500,546074510,7150,7150,7150,7150,0
20230908,113400,546074510,7150,7150,7150,7150,0
20230908,113300,546074510,7150,7150,7150,7150,3
20230908,113200,546053060,7160,7160,7160,7160,190
20230908,113100,544692660,7160,7160,7160,7160,354
20230908,113000,542158020,7160,7160,7160,7160,0
20230908,112900,542158020,7160,7160,7160,7160,1
20230908,112800,542150860,7160,7160,7160,7160,0
20230908,112700,542150860,7160,7160,7160,7160,85
20230908,112600,541542260,7160,7160,7160,7160,50
20230908,112500,541184260,7160,7160,7160,7160,52
20230908,112400,540811940,7150,7150,7150,7150,19
20230908,112300,540676090,7150,7150,7150,7150,20
20230908,112200,540533090,7150,7150,7150,7150,69
20230908,112100,540039740,7190,7190,7190,7190,221
20230908,112000,538450750,7200,7200,7200,7200,1
20230908,111900,538443550,7150,7160,7200,7150,937
20230908,111800,531738900,7150,7150,7150,7150,410
20230908,111700,528807400,7200,7140,7200,7140,1306
20230908,111600,519472320,7130,7190,7210,7120,1234
20230908,111500,510658050,7190,7210,7210,7190,10
20230908,111400,510586130,7200,7210,7210,7200,757
20230908,111300,505134150,7220,7220,7220,7220,85
20230908,111200,504520450,7220,7220,7220,7220,6
20230908,111100,504477130,7270,7250,7270,7250,700
20230908,111000,499394450,7260,7260,7260,7260,0
20230908,110900,499394450,7260,7260,7260,7260,50
20230908,110800,499031450,7270,7270,7270,7270,1
20230908,110700,499024180,7220,7220,7220,7220,185
20230908,110600,497688480,7220,7220,7230,7220,243
20230908,110500,495932520,7220,7240,7240,7220,130
20230908,110400,494993180,7240,7270,7270,7240,100
20230908,110300,494267970,7320,7320,7320,7320,0
20230908,110200,494267970,7320,7320,7320,7320,1
20230908,110100,494260650,7220,7330,7330,7220,1650
20230908,110000,482315670,7330,7330,7330,7330,50
20230908,105900,481949170,7330,7330,7330,7330,0
20230908,105800,481949170,7330,7330,7330,7330,50
20230908,105700,481582670,7320,7320,7320,7320,0
20230908,105600,481582670,7320,7320,7320,7320,118
20230908,105500,480718910,7320,7320,7320,7320,160
20230908,105400,479547710,7310,7310,7310,7310,0
20230908,105300,479547710,7310,7320,7320,7310,188
20230908,105200,478173100,7320,7320,7320,7320,139
20230908,105100,477155620,7320,7340,7340,7320,22
20230908,105000,476994380,7300,7300,7300,7300,0
20230908,104900,476994380,7300,7300,7300,7300,100
20230908,104800,476264380,7290,7290,7290,7290,0
20230908,104700,476264380,7290,7290,7290,7290,100
20230908,104600,475535380,7330,7330,7330,7330,360
20230908,104500,472896580,7330,7330,7330,7330,1201
20230908,104400,464093250,7330,7330,7330,7330,0
20230908,104300,464093250,7330,7330,7330,7330,299
20230908,104200,461901580,7330,7330,7330,7330,0
20230908,104100,461901580,7330,7330,7330,7330,140
20230908,104000,460875380,7330,7330,7330,7330,0
20230908,103900,460875380,7330,7330,7330,7330,0
20230908,103800,460875380,7330,7330,7330,7330,137
20230908,103700,459871170,7280,7280,7280,7280,0
20230908,103600,459871170,7280,7280,7280,7280,250
20230908,103500,458051170,7300,7280,7300,7280,234
20230908,103400,456345530,7280,7250,7280,7250,524
20230908,103300,452540570,7260,7260,7260,7260,0
20230908,103200,452540570,7260,7240,7260,7240,851
20230908,103100,446379310,7240,7250,7250,7240,203
20230908,103000,444909260,7250,7240,7250,7240,195
20230908,102900,443497450,7240,7280,7280,7240,558
20230908,102800,439453370,7280,7280,7280,7280,604
20230908,102700,435056250,7280,7280,7280,7280,0
20230908,102600,435056250,7280,7280,7280,7280,7
20230908,102500,435005290,7280,7280,7280,7280,3
20230908,102400,434983450,7270,7280,7280,7270,362
20230908,102300,432351590,7270,7320,7330,7270,32
20230908,102200,432117280,7320,7320,7320,7320,1
20230908,102100,432109960,7330,7330,7330,7330,88
20230908,102000,431464920,7330,7330,7330,7330,18
20230908,101900,431332980,7320,7320,7320,7320,61
20230908,101800,430886460,7320,7320,7320,7320,0
20230908,101700,430886460,7320,7320,7320,7320,170
20230908,101600,429642060,7320,7320,7320,7320,100
20230908,101500,428910060,7270,7270,7280,7270,102
20230908,101400,428168510,7240,7280,7280,7240,341
20230908,101300,425696410,7320,7320,7320,7320,10
20230908,101200,425623210,7280,7280,7280,7280,0
20230908,101100,425623210,7280,7280,7280,7280,33
20230908,101000,425382970,7310,7310,7310,7310,0
20230908,100900,425382970,7310,7310,7310,7240,5026
20230908,100800,388956840,7320,7320,7320,7320,97
20230908,100700,388246800,7320,7320,7320,7320,35
20230908,100600,387990600,7320,7320,7320,7320,100
20230908,100500,387258600,7350,7350,7350,7350,52
20230908,100400,386876400,7350,7350,7350,7350,93
20230908,100300,386192850,7340,7310,7340,7310,1322
20230908,100200,376515500,7300,7300,7300,7300,5
20230908,100100,376479000,7270,7270,7270,7270,41
20230908,100000,376180930,7270,7270,7270,7270,130
20230908,095900,375235830,7270,7270,7270,7260,232
20230908,095800,373549930,7270,7270,7270,7260,517
20230908,095700,369796250,7270,7290,7290,7270,895
20230908,095600,363284050,7290,7300,7300,7290,48
20230908,095500,362933800,7300,7310,7310,7300,14
20230908,095400,362831550,7310,7320,7320,7310,117
20230908,095300,361976270,7310,7310,7310,7310,0
20230908,095200,361976270,7310,7310,7310,7310,0
20230908,095100,361976270,7310,7320,7320,7310,23
20230908,095000,361807940,7330,7330,7330,7330,0
20230908,094900,361807940,7330,7330,7330,7330,0
20230908,094800,361807940,7330,7330,7330,7330,0
20230908,094700,361807940,7330,7330,7330,7330,0
20230908,094600,361807940,7330,7290,7330,7270,3587
20230908,094500,335660620,7290,7300,7300,7290,1009
20230908,094400,328299990,7310,7310,7310,7310,671
20230908,094300,323394980,7300,7370,7370,7280,3511
20230908,094200,297685250,7340,7350,7360,7340,37
20230908,094100,297413600,7350,7380,7380,7350,1006
20230908,094000,290009080,7380,7380,7390,7380,1895
20230908,093900,276021220,7380,7390,7390,7380,500
20230908,093800,272330760,7380,7380,7380,7380,0
20230908,093700,272330760,7380,7380,7380,7380,5
20230908,093600,272293860,7380,7400,7450,7380,4119
20230908,093500,241879970,7400,7430,7470,7400,1037
20230908,093400,234177160,7430,7470,7470,7430,545
20230908,093300,230127640,7430,7470,7470,7430,1094
20230908,093200,221982420,7470,7480,7480,7430,607
20230908,093100,217468720,7450,7480,7480,7450,1833
20230908,093000,203808880,7480,7450,7480,7450,1107
20230908,092900,195553820,7430,7450,7450,7430,168
20230908,092800,194303620,7460,7450,7460,7450,608
20230908,092700,189773960,7450,7440,7450,7390,740
20230908,092600,184303620,7390,7440,7450,7390,1681
20230908,092500,171844950,7450,7450,7450,7400,619
20230908,092400,167262720,7450,7450,7450,7450,0
20230908,092300,167262720,7450,7450,7450,7420,532
20230908,092200,163301570,7460,7460,7460,7460,18
20230908,092100,163167290,7460,7410,7460,7390,401
20230908,092000,160201730,7460,7410,7460,7380,2002
20230908,091900,145325790,7380,7370,7410,7370,459
20230908,091800,141928060,7410,7370,7410,7370,773
20230908,091700,136213240,7360,7360,7360,7360,88
20230908,091600,135565560,7350,7330,7350,7330,747
20230908,091500,130081010,7330,7340,7350,7330,202
20230908,091400,128598580,7340,7340,7340,7340,202
20230908,091300,127115900,7340,7350,7350,7330,380
20230908,091200,124326640,7330,7360,7360,7330,600
20230908,091100,119923310,7360,7400,7400,7350,508
20230908,091000,116183560,7380,7400,7430,7380,291
20230908,090900,114027120,7400,7380,7400,7350,2615
20230908,090800,94733570,7380,7370,7380,7360,1118
20230908,090700,86484290,7380,7370,7460,7370,2203
20230908,090600,70224580,7370,7440,7450,7370,980
20230908,090500,62978450,7490,7510,7510,7390,1024
20230908,090400,55365220,7510,7560,7560,7510,1832
20230908,090300,41564770,7560,7350,7560,7350,3419
20230908,090200,16030350,7350,7340,7350,7340,2
20230908,090100,16015660,7340,7340,7340,7340,163
20230908,090000,14819240,7340,7340,7340,7340,1997