stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230904,201200,6857197920,8290,8290,8290,8290,14568
20230904,201100,6857197920,8290,8290,8290,8290,0
20230904,201000,6857197920,8290,8290,8290,8290,0
20230904,200900,6857197920,8290,8290,8290,8290,0
20230904,200800,6857197920,8290,8290,8290,8290,0
20230904,200700,6857197920,8290,8290,8290,8290,0
20230904,200600,6857197920,8290,8290,8290,8290,0
20230904,200500,6857197920,8290,8290,8290,8290,0
20230904,200400,6857197920,8290,8290,8290,8290,0
20230904,200300,6857197920,8290,8290,8290,8290,0
20230904,200200,6857197920,8290,8290,8290,8290,0
20230904,200100,6857197920,8290,8290,8290,8290,0
20230904,200000,6857197920,8290,8290,8290,8290,0
20230904,195900,6857197920,8290,8290,8290,8290,0
20230904,195800,6857197920,8290,8290,8290,8290,0
20230904,195700,6857197920,8290,8290,8290,8290,0
20230904,195600,6857197920,8290,8290,8290,8290,0
20230904,195500,6857197920,8290,8290,8290,8290,0
20230904,195400,6857197920,8290,8290,8290,8290,0
20230904,195300,6857197920,8290,8290,8290,8290,0
20230904,195200,6857197920,8290,8290,8290,8290,0
20230904,195100,6857197920,8290,8290,8290,8290,0
20230904,195000,6857197920,8290,8290,8290,8290,0
20230904,194900,6857197920,8290,8290,8290,8290,0
20230904,194800,6857197920,8290,8290,8290,8290,0
20230904,194700,6857197920,8290,8290,8290,8290,0
20230904,194600,6857197920,8290,8290,8290,8290,0
20230904,194500,6857197920,8290,8290,8290,8290,0
20230904,194400,6857197920,8290,8290,8290,8290,0
20230904,194300,6857197920,8290,8290,8290,8290,0
20230904,194200,6857197920,8290,8290,8290,8290,14568
20230904,194100,6857197920,8290,8290,8290,8290,0
20230904,194000,6857197920,8290,8290,8290,8290,0
20230904,193900,6857197920,8290,8290,8290,8290,0
20230904,193800,6857197920,8290,8290,8290,8290,0
20230904,193700,6857197920,8290,8290,8290,8290,0
20230904,193600,6857197920,8290,8290,8290,8290,0
20230904,193500,6857197920,8290,8290,8290,8290,0
20230904,193400,6857197920,8290,8290,8290,8290,0
20230904,193300,6857197920,8290,8290,8290,8290,0
20230904,193200,6857197920,8290,8290,8290,8290,0
20230904,193100,6857197920,8290,8290,8290,8290,0
20230904,193000,6857197920,8290,8290,8290,8290,0
20230904,192900,6857197920,8290,8290,8290,8290,0
20230904,192800,6857197920,8290,8290,8290,8290,0
20230904,192700,6857197920,8290,8290,8290,8290,0
20230904,192600,6857197920,8290,8290,8290,8290,0
20230904,192500,6857197920,8290,8290,8290,8290,0
20230904,192400,6857197920,8290,8290,8290,8290,0
20230904,192300,6857197920,8290,8290,8290,8290,0
20230904,192200,6857197920,8290,8290,8290,8290,0
20230904,192100,6857197920,8290,8290,8290,8290,0
20230904,192000,6857197920,8290,8290,8290,8290,0
20230904,191900,6857197920,8290,8290,8290,8290,0
20230904,191800,6857197920,8290,8290,8290,8290,0
20230904,191700,6857197920,8290,8290,8290,8290,0
20230904,191600,6857197920,8290,8290,8290,8290,0
20230904,191500,6857197920,8290,8290,8290,8290,0
20230904,191400,6857197920,8290,8290,8290,8290,0
20230904,191300,6857197920,8290,8290,8290,8290,0
20230904,191200,6857197920,8290,8290,8290,8290,14568
20230904,191100,6857197920,8290,8290,8290,8290,0
20230904,191000,6857197920,8290,8290,8290,8290,0
20230904,190900,6857197920,8290,8290,8290,8290,0
20230904,190800,6857197920,8290,8290,8290,8290,0
20230904,190700,6857197920,8290,8290,8290,8290,0
20230904,190600,6857197920,8290,8290,8290,8290,0
20230904,190500,6857197920,8290,8290,8290,8290,0
20230904,190400,6857197920,8290,8290,8290,8290,0
20230904,190300,6857197920,8290,8290,8290,8290,0
20230904,190200,6857197920,8290,8290,8290,8290,0
20230904,190100,6857197920,8290,8290,8290,8290,0
20230904,190000,6857197920,8290,8290,8290,8290,0
20230904,185900,6857197920,8290,8290,8290,8290,0
20230904,185800,6857197920,8290,8290,8290,8290,0
20230904,185700,6857197920,8290,8290,8290,8290,0
20230904,185600,6857197920,8290,8290,8290,8290,0
20230904,185500,6857197920,8290,8290,8290,8290,0
20230904,185400,6857197920,8290,8290,8290,8290,0
20230904,185300,6857197920,8290,8290,8290,8290,0
20230904,185200,6857197920,8290,8290,8290,8290,0
20230904,185100,6857197920,8290,8290,8290,8290,0
20230904,185000,6857197920,8290,8290,8290,8290,0
20230904,184900,6857197920,8290,8290,8290,8290,0
20230904,184800,6857197920,8290,8290,8290,8290,0
20230904,184700,6857197920,8290,8290,8290,8290,0
20230904,184600,6857197920,8290,8290,8290,8290,0
20230904,184500,6857197920,8290,8290,8290,8290,0
20230904,184400,6857197920,8290,8290,8290,8290,0
20230904,184300,6857197920,8290,8290,8290,8290,0
20230904,184200,6857197920,8290,8290,8290,8290,14568
20230904,184100,6857197920,8290,8290,8290,8290,0
20230904,184000,6857197920,8290,8290,8290,8290,0
20230904,183900,6857197920,8290,8290,8290,8290,0
20230904,183800,6857197920,8290,8290,8290,8290,0
20230904,183700,6857197920,8290,8290,8290,8290,0
20230904,183600,6857197920,8290,8290,8290,8290,0
20230904,183500,6857197920,8290,8290,8290,8290,0
20230904,183400,6857197920,8290,8290,8290,8290,0
20230904,183300,6857197920,8290,8290,8290,8290,0
20230904,183200,6857197920,8290,8290,8290,8290,0
20230904,183100,6857197920,8290,8290,8290,8290,0
20230904,183000,6857197920,8290,8290,8290,8290,0
20230904,182900,6857197920,8290,8290,8290,8290,0
20230904,182800,6857197920,8290,8290,8290,8290,0
20230904,182700,6857197920,8290,8290,8290,8290,0
20230904,182600,6857197920,8290,8290,8290,8290,0
20230904,182500,6857197920,8290,8290,8290,8290,0
20230904,182400,6857197920,8290,8290,8290,8290,0
20230904,182300,6857197920,8290,8290,8290,8290,0
20230904,182200,6857197920,8290,8290,8290,8290,0
20230904,182100,6857197920,8290,8290,8290,8290,0
20230904,182000,6857197920,8290,8290,8290,8290,0
20230904,181900,6857197920,8290,8290,8290,8290,0
20230904,181800,6857197920,8290,8290,8290,8290,0
20230904,181700,6857197920,8290,8290,8290,8290,0
20230904,181600,6857197920,8290,8290,8290,8290,0
20230904,181500,6857197920,8290,8290,8290,8290,0
20230904,181400,6857197920,8290,8290,8290,8290,0
20230904,181300,6857197920,8290,8290,8290,8290,0
20230904,181200,6857197920,8290,8290,8290,8290,14568
20230904,181100,6857197920,8290,8290,8290,8290,0
20230904,181000,6857197920,8290,8290,8290,8290,0
20230904,180900,6857197920,8290,8290,8290,8290,0
20230904,180800,6857197920,8290,8290,8290,8290,0
20230904,180700,6857197920,8290,8290,8290,8290,0
20230904,180600,6857197920,8290,8290,8290,8290,0
20230904,180500,6857197920,8290,8290,8290,8290,0
20230904,180400,6857197920,8290,8290,8290,8290,0
20230904,180300,6857197920,8290,8290,8290,8290,0
20230904,180200,6857197920,8290,8290,8290,8290,0
20230904,180100,6857197920,8290,8290,8290,8290,0
20230904,180000,6857197920,8290,8290,8290,8290,0
20230904,175900,6857197920,8290,8290,8290,8290,0
20230904,175800,6857197920,8290,8290,8290,8290,0
20230904,175700,6857197920,8290,8290,8290,8290,0
20230904,175600,6857197920,8290,8290,8290,8290,0
20230904,175500,6857197920,8290,8290,8290,8290,0
20230904,175400,6857197920,8290,8290,8290,8290,0
20230904,175300,6857197920,8290,8290,8290,8290,0
20230904,175200,6857197920,8290,8290,8290,8290,0
20230904,175100,6857197920,8290,8290,8290,8290,0
20230904,175000,6857197920,8290,8290,8290,8290,0
20230904,174900,6857197920,8290,8290,8290,8290,0
20230904,174800,6857197920,8290,8290,8290,8290,0
20230904,174700,6857197920,8290,8290,8290,8290,0
20230904,174600,6857197920,8290,8290,8290,8290,0
20230904,174500,6857197920,8290,8290,8290,8290,0
20230904,174400,6857197920,8290,8290,8290,8290,0
20230904,174300,6857197920,8290,8290,8290,8290,0
20230904,174200,6857197920,8290,8290,8290,8290,14568
20230904,174100,6857197920,8290,8290,8290,8290,0
20230904,174000,6857197920,8290,8290,8290,8290,0
20230904,173900,6857197920,8290,8290,8290,8290,0
20230904,173800,6857197920,8290,8290,8290,8290,0
20230904,173700,6857197920,8290,8290,8290,8290,0
20230904,173600,6857197920,8290,8290,8290,8290,0
20230904,173500,6857197920,8290,8290,8290,8290,0
20230904,173400,6857197920,8290,8290,8290,8290,0
20230904,173300,6857197920,8290,8290,8290,8290,0
20230904,173200,6857197920,8290,8290,8290,8290,0
20230904,173100,6857197920,8290,8290,8290,8290,0
20230904,173000,6857197920,8290,8290,8290,8290,0
20230904,172900,6857197920,8290,8290,8290,8290,0
20230904,172800,6857197920,8290,8290,8290,8290,0
20230904,172700,6857197920,8290,8290,8290,8290,0
20230904,172600,6857197920,8290,8290,8290,8290,0
20230904,172500,6857197920,8290,8290,8290,8290,0
20230904,172400,6857197920,8290,8290,8290,8290,0
20230904,172300,6857197920,8290,8290,8290,8290,0
20230904,172200,6857197920,8290,8290,8290,8290,0
20230904,172100,6857197920,8290,8290,8290,8290,0
20230904,172000,6857197920,8290,8290,8290,8290,0
20230904,171900,6857197920,8290,8290,8290,8290,0
20230904,171800,6857197920,8290,8290,8290,8290,0
20230904,171700,6857197920,8290,8290,8290,8290,0
20230904,171600,6857197920,8290,8290,8290,8290,0
20230904,171500,6857197920,8290,8290,8290,8290,0
20230904,171400,6857197920,8290,8290,8290,8290,0
20230904,171300,6857197920,8290,8290,8290,8290,0
20230904,171200,6857197920,8290,8290,8290,8290,14568
20230904,171100,6857197920,8290,8290,8290,8290,0
20230904,171000,6857197920,8290,8290,8290,8290,0
20230904,170900,6857197920,8290,8290,8290,8290,0
20230904,170800,6857197920,8290,8290,8290,8290,0
20230904,170700,6857197920,8290,8290,8290,8290,0
20230904,170600,6857197920,8290,8290,8290,8290,0
20230904,170500,6857197920,8290,8290,8290,8290,0
20230904,170400,6857197920,8290,8290,8290,8290,0
20230904,170300,6857197920,8290,8290,8290,8290,0
20230904,170200,6857197920,8290,8290,8290,8290,0
20230904,170100,6857197920,8290,8290,8290,8290,0
20230904,170000,6857197920,8290,8290,8290,8290,0
20230904,165900,6857197920,8290,8290,8290,8290,0
20230904,165800,6857197920,8290,8290,8290,8290,0
20230904,165700,6857197920,8290,8290,8290,8290,0
20230904,165600,6857197920,8290,8290,8290,8290,0
20230904,165500,6857197920,8290,8290,8290,8290,0
20230904,165400,6857197920,8290,8290,8290,8290,0
20230904,165300,6857197920,8290,8290,8290,8290,0
20230904,165200,6857197920,8290,8290,8290,8290,0
20230904,165100,6857197920,8290,8290,8290,8290,0
20230904,165000,6857197920,8290,8290,8290,8290,0
20230904,164900,6857197920,8290,8290,8290,8290,0
20230904,164800,6857197920,8290,8290,8290,8290,0
20230904,164700,6857197920,8290,8290,8290,8290,0
20230904,164600,6857197920,8290,8290,8290,8290,0
20230904,164500,6857197920,8290,8290,8290,8290,0
20230904,164400,6857197920,8290,8290,8290,8290,0
20230904,164300,6857197920,8290,8290,8290,8290,0
20230904,164200,6857197920,8290,8290,8290,8290,14568
20230904,164100,6857197920,8290,8290,8290,8290,0
20230904,164000,6857197920,8290,8290,8290,8290,0
20230904,163900,6857197920,8290,8290,8290,8290,0
20230904,163800,6857197920,8290,8290,8290,8290,0
20230904,163700,6857197920,8290,8290,8290,8290,0
20230904,163600,6857197920,8290,8290,8290,8290,0
20230904,163500,6857197920,8290,8290,8290,8290,0
20230904,163400,6857197920,8290,8290,8290,8290,0
20230904,163300,6857197920,8290,8290,8290,8290,0
20230904,163200,6857197920,8290,8290,8290,8290,0
20230904,163100,6857197920,8290,8290,8290,8290,0
20230904,163000,6857197920,8290,8290,8290,8290,0
20230904,162900,6857197920,8290,8290,8290,8290,0
20230904,162800,6857197920,8290,8290,8290,8290,0
20230904,162700,6857197920,8290,8290,8290,8290,0
20230904,162600,6857197920,8290,8290,8290,8290,0
20230904,162500,6857197920,8290,8290,8290,8290,0
20230904,162400,6857197920,8290,8290,8290,8290,0
20230904,162300,6857197920,8290,8290,8290,8290,0
20230904,162200,6857197920,8290,8290,8290,8290,0
20230904,162100,6857197920,8290,8290,8290,8290,0
20230904,162000,6857197920,8290,8290,8290,8290,0
20230904,161900,6857197920,8290,8290,8290,8290,0
20230904,161800,6857197920,8290,8290,8290,8290,0
20230904,161700,6857197920,8290,8290,8290,8290,0
20230904,161600,6857197920,8290,8290,8290,8290,0
20230904,161500,6857197920,8290,8290,8290,8290,0
20230904,161400,6857197920,8290,8290,8290,8290,0
20230904,161300,6857197920,8290,8290,8290,8290,0
20230904,161200,6857197920,8290,8290,8290,8290,14568
20230904,161100,6857197920,8290,8290,8290,8290,0
20230904,161000,6857197920,8290,8290,8290,8290,0
20230904,160900,6857197920,8290,8290,8290,8290,0
20230904,160800,6857197920,8290,8290,8290,8290,0
20230904,160700,6857197920,8290,8290,8290,8290,0
20230904,160600,6857197920,8290,8290,8290,8290,0
20230904,160500,6857197920,8290,8290,8290,8290,0
20230904,160400,6857197920,8290,8290,8290,8290,0
20230904,160300,6857197920,8290,8290,8290,8290,0
20230904,160200,6857197920,8290,8290,8290,8290,0
20230904,160100,6857197920,8290,8290,8290,8290,0
20230904,160000,6857197920,8290,8290,8290,8290,0
20230904,155900,6857197920,8290,8290,8290,8290,0
20230904,155800,6857197920,8290,8290,8290,8290,0
20230904,155700,6857197920,8290,8290,8290,8290,0
20230904,155600,6857197920,8290,8290,8290,8290,0
20230904,155500,6857197920,8290,8290,8290,8290,0
20230904,155400,6857197920,8290,8290,8290,8290,0
20230904,155300,6857197920,8290,8290,8290,8290,0
20230904,155200,6857197920,8290,8290,8290,8290,0
20230904,155100,6857197920,8290,8290,8290,8290,0
20230904,155000,6857197920,8290,8290,8290,8290,0
20230904,154900,6857197920,8290,8290,8290,8290,0
20230904,154800,6857197920,8290,8290,8290,8290,0
20230904,154700,6857197920,8290,8290,8290,8290,0
20230904,154600,6857197920,8290,8290,8290,8290,0
20230904,154500,6857197920,8290,8290,8290,8290,0
20230904,154400,6857197920,8290,8290,8290,8290,0
20230904,154300,6857197920,8290,8290,8290,8290,0
20230904,154200,6857197920,8290,8290,8290,8290,14568
20230904,154100,6857197920,8290,8290,8290,8290,0
20230904,154000,6857197920,8290,8290,8290,8290,0
20230904,153900,6857197920,8290,8290,8290,8290,0
20230904,153800,6857197920,8290,8290,8290,8290,0
20230904,153700,6857197920,8290,8290,8290,8290,0
20230904,153600,6857197920,8290,8290,8290,8290,0
20230904,153500,6857197920,8290,8290,8290,8290,0
20230904,153400,6857197920,8290,8290,8290,8290,0
20230904,153300,6857197920,8290,8290,8290,8290,0
20230904,153200,6857197920,8290,8290,8290,8290,0
20230904,153100,6857197920,8290,8290,8290,8290,0
20230904,153000,6857197920,8290,8290,8290,8290,14568
20230904,152900,6736429200,8290,8290,8290,8290,0
20230904,152800,6736429200,8290,8290,8290,8290,0
20230904,152700,6736429200,8290,8290,8290,8290,0
20230904,152600,6736429200,8290,8290,8290,8290,0
20230904,152500,6736429200,8290,8290,8290,8290,0
20230904,152400,6736429200,8290,8290,8290,8290,0
20230904,152300,6736429200,8290,8290,8290,8290,0
20230904,152200,6736429200,8290,8290,8290,8290,0
20230904,152100,6736429200,8290,8290,8290,8290,0
20230904,152000,6736429200,8290,8290,8290,8290,0
20230904,151900,6736429200,8290,8260,8290,8250,198
20230904,151800,6734793770,8250,8270,8290,8250,3249
20230904,151700,6707936920,8270,8280,8290,8270,245
20230904,151600,6705909460,8270,8270,8280,8270,432
20230904,151500,6702334630,8280,8280,8280,8270,1190
20230904,151400,6692488030,8280,8290,8290,8280,166
20230904,151300,6691112200,8290,8290,8290,8270,1814
20230904,151200,6676104170,8280,8300,8300,8280,898
20230904,151100,6668668680,8290,8280,8290,8280,1319
20230904,151000,6657741650,8270,8270,8280,8270,376
20230904,150900,6654630750,8270,8280,8280,8270,1968
20230904,150800,6638345730,8280,8300,8300,8280,342
20230904,150700,6635511250,8300,8280,8300,8280,1734
20230904,150600,6621127040,8280,8290,8290,8270,733
20230904,150500,6615053020,8290,8280,8290,8270,1324
20230904,150400,6604089160,8280,8300,8300,8280,1548
20230904,150300,6591256450,8300,8290,8300,8290,139
20230904,150200,6590103140,8290,8290,8300,8290,431
20230904,150100,6586529540,8300,8300,8300,8290,61
20230904,150000,6586023260,8300,8310,8310,8290,982
20230904,145900,6577867030,8310,8310,8320,8310,1168
20230904,145800,6568160940,8320,8310,8320,8310,61
20230904,145700,6567653990,8310,8330,8330,8310,2358
20230904,145600,6548035060,8320,8330,8340,8320,2727
20230904,145500,6525318250,8340,8330,8350,8330,236
20230904,145400,6523350160,8330,8330,8330,8330,1031
20230904,145300,6514761930,8330,8340,8340,8330,181
20230904,145200,6513252890,8330,8330,8340,8330,999
20230904,145100,6504930890,8340,8350,8350,8340,392
20230904,145000,6501659580,8360,8370,8370,8360,395
20230904,144900,6498353700,8370,8370,8380,8370,711
20230904,144800,6492400700,8380,8380,8380,8380,11
20230904,144700,6492308520,8340,8380,8380,8340,623
20230904,144600,6487099190,8380,8380,8380,8370,136
20230904,144500,6485960780,8380,8390,8390,8380,1052
20230904,144400,6477144780,8390,8400,8400,8380,580
20230904,144300,6472278890,8410,8390,8410,8390,3625
20230904,144200,6441851900,8390,8360,8390,8360,1400
20230904,144100,6430131620,8360,8340,8360,8340,1845
20230904,144000,6414736090,8340,8330,8340,8320,1143
20230904,143900,6405218250,8340,8340,8340,8340,692
20230904,143800,6399446970,8340,8350,8350,8340,1247
20230904,143700,6389038120,8350,8350,8350,8340,4768
20230904,143600,6349226050,8350,8330,8350,8330,2231
20230904,143500,6330605910,8330,8330,8340,8330,1423
20230904,143400,6318752290,8330,8340,8340,8330,810
20230904,143300,6312004980,8330,8340,8350,8330,392
20230904,143200,6308734880,8340,8360,8360,8330,1018
20230904,143100,6300243920,8330,8330,8360,8320,8619
20230904,143000,6228338040,8330,8330,8340,8330,3800
20230904,142900,6196682410,8330,8330,8340,8330,3584
20230904,142800,6166821700,8340,8330,8340,8330,4750
20230904,142700,6127211720,8340,8320,8340,8320,109
20230904,142600,6126303780,8320,8320,8340,8320,5924
20230904,142500,6076974940,8320,8300,8320,8300,3642
20230904,142400,6046697080,8300,8290,8300,8280,2211
20230904,142300,6028352280,8290,8290,8300,8290,1342
20230904,142200,6017227090,8290,8270,8290,8270,937
20230904,142100,6009468920,8250,8260,8260,8250,3
20230904,142000,6009444160,8250,8250,8250,8240,227
20230904,141900,6007572670,8240,8250,8280,8240,3618
20230904,141800,5977639590,8250,8260,8260,8250,1076
20230904,141700,5968760960,8260,8260,8260,8260,0
20230904,141600,5968760960,8260,8270,8270,8260,473
20230904,141500,5964853960,8270,8260,8270,8260,140
20230904,141400,5963697550,8260,8260,8260,8260,0
20230904,141300,5963697550,8260,8260,8260,8260,5
20230904,141200,5963656250,8270,8270,8270,8270,13
20230904,141100,5963548740,8270,8270,8270,8270,10
20230904,141000,5963466040,8250,8270,8270,8250,5301
20230904,140900,5919679240,8270,8280,8280,8270,3
20230904,140800,5919654420,8270,8270,8270,8270,11
20230904,140700,5919563450,8270,8270,8270,8270,9
20230904,140600,5919489020,8270,8260,8270,8260,1023
20230904,140500,5911028970,8260,8260,8260,8260,34
20230904,140400,5910748130,8260,8260,8260,8260,3
20230904,140300,5910723350,8260,8260,8260,8260,35
20230904,140200,5910434250,8260,8270,8270,8260,324
20230904,140100,5907757380,8270,8270,8270,8270,251
20230904,140000,5905681610,8270,8270,8270,8270,1
20230904,135900,5905673340,8260,8260,8260,8260,0
20230904,135800,5905673340,8260,8260,8260,8260,1
20230904,135700,5905665080,8270,8270,8270,8270,67
20230904,135600,5905110990,8270,8270,8270,8260,36
20230904,135500,5904813570,8270,8270,8270,8270,276
20230904,135400,5902531050,8270,8270,8270,8270,1
20230904,135300,5902522780,8280,8280,8280,8280,148
20230904,135200,5901297340,8280,8270,8280,8270,526
20230904,135100,5896945620,8270,8270,8270,8270,150
20230904,135000,5895705120,8270,8270,8270,8260,89
20230904,134900,5894969420,8270,8270,8270,8270,344
20230904,134800,5892124540,8260,8260,8260,8260,89
20230904,134700,5891389400,8260,8260,8260,8260,0
20230904,134600,5891389400,8260,8260,8260,8260,75
20230904,134500,5890769900,8260,8260,8270,8260,286
20230904,134400,5888406360,8260,8260,8260,8260,1
20230904,134300,5888398100,8250,8230,8250,8230,429
20230904,134200,5884860700,8230,8230,8230,8230,13
20230904,134100,5884753710,8230,8230,8230,8230,193
20230904,134000,5883165320,8230,8230,8230,8230,108
20230904,133900,5882276480,8230,8240,8240,8230,52
20230904,133800,5881848510,8230,8230,8230,8230,95
20230904,133700,5881066660,8230,8230,8230,8230,100
20230904,133600,5880243660,8230,8230,8230,8230,116
20230904,133500,5879288980,8230,8230,8230,8230,21
20230904,133400,5879116150,8230,8230,8230,8230,100
20230904,133300,5878293150,8220,8220,8220,8220,0
20230904,133200,5878293150,8220,8260,8260,8220,93
20230904,133100,5877525770,8210,8260,8260,8210,101
20230904,133000,5876696410,8210,8210,8210,8210,0
20230904,132900,5876696410,8210,8260,8260,8210,1104
20230904,132800,5867619440,8260,8260,8260,8250,470
20230904,132700,5863740840,8250,8250,8270,8250,553
20230904,132600,5859178570,8240,8230,8240,8230,337
20230904,132500,5856402110,8220,8230,8230,8220,306
20230904,132400,5853884760,8230,8220,8230,8210,121
20230904,132300,5852890690,8220,8210,8220,8210,289
20230904,132200,5850517420,8210,8200,8210,8200,1378
20230904,132100,5839217810,8180,8180,8200,8180,556
20230904,132000,5834661960,8180,8190,8190,8180,2158
20230904,131900,5817000280,8190,8190,8190,8190,2035
20230904,131800,5800333630,8190,8210,8210,8190,1646
20230904,131700,5786836830,8200,8210,8210,8200,999
20230904,131600,5778644340,8210,8210,8210,8210,136
20230904,131500,5777527780,8210,8210,8220,8210,222
20230904,131400,5775705040,8210,8220,8220,8210,349
20230904,131300,5772837900,8220,8220,8220,8220,0
20230904,131200,5772837900,8220,8220,8220,8220,190
20230904,131100,5771276100,8200,8200,8200,8200,0
20230904,131000,5771276100,8200,8230,8230,8200,10056
20230904,130900,5688731070,8240,8240,8240,8240,26
20230904,130800,5688516830,8230,8230,8230,8230,233
20230904,130700,5686599240,8220,8240,8240,8220,622
20230904,130600,5681479690,8240,8240,8240,8240,95
20230904,130500,5680696890,8240,8230,8240,8230,65
20230904,130400,5680161930,8230,8230,8230,8230,12
20230904,130300,5680063170,8220,8220,8220,8220,21
20230904,130200,5679890550,8220,8220,8220,8220,1276
20230904,130100,5669401830,8220,8240,8240,8220,206
20230904,130000,5667705450,8240,8240,8240,8240,26
20230904,125900,5667491210,8220,8220,8220,8220,693
20230904,125800,5661794750,8220,8230,8230,8220,3239
20230904,125700,5635149280,8230,8240,8240,8230,677
20230904,125600,5629576150,8240,8240,8240,8240,180
20230904,125500,5628092950,8240,8240,8240,8240,2
20230904,125400,5628076470,8240,8230,8240,8230,18
20230904,125300,5627928320,8230,8230,8230,8230,51
20230904,125200,5627508590,8230,8230,8230,8230,252
20230904,125100,5625434630,8230,8230,8230,8230,709
20230904,125000,5619599560,8240,8240,8240,8240,53
20230904,124900,5619162840,8250,8240,8250,8220,3536
20230904,124800,5590063210,8240,8240,8240,8240,100
20230904,124700,5589239210,8240,8250,8250,8240,772
20230904,124600,5582876830,8240,8250,8250,8240,282
20230904,124500,5580550530,8250,8250,8250,8250,100
20230904,124400,5579725530,8260,8260,8260,8260,235
20230904,124300,5577784430,8260,8260,8260,8260,59
20230904,124200,5577297090,8270,8270,8270,8270,6
20230904,124100,5577247470,8270,8270,8270,8270,10
20230904,124000,5577164770,8280,8230,8280,8230,23
20230904,123900,5576974480,8230,8270,8280,8230,3688
20230904,123800,5546577510,8280,8280,8280,8280,565
20230904,123700,5541899310,8280,8290,8290,8280,201
20230904,123600,5540234020,8290,8270,8290,8270,1157
20230904,123500,5530652100,8270,8270,8270,8270,503
20230904,123400,5526492290,8270,8270,8270,8270,0
20230904,123300,5526492290,8270,8260,8270,8260,44
20230904,123200,5526128840,8250,8250,8250,8250,10
20230904,123100,5526046340,8250,8250,8250,8250,200
20230904,123000,5524396340,8260,8250,8260,8240,934
20230904,122900,5516698260,8250,8240,8250,8240,8
20230904,122800,5516632270,8240,8240,8240,8240,503
20230904,122700,5512487550,8240,8240,8240,8240,122
20230904,122600,5511482270,8240,8240,8240,8230,3987
20230904,122500,5478638650,8240,8250,8250,8240,38
20230904,122400,5478325170,8250,8250,8250,8250,608
20230904,122300,5473309170,8250,8250,8250,8240,87
20230904,122200,5472592170,8240,8240,8240,8240,1243
20230904,122100,5462349850,8240,8240,8240,8240,44
20230904,122000,5461987290,8240,8240,8240,8240,167
20230904,121900,5460611210,8240,8240,8250,8240,191
20230904,121800,5459037320,8250,8250,8250,8250,726
20230904,121700,5453047820,8250,8250,8250,8250,88
20230904,121600,5452321820,8250,8250,8250,8250,446
20230904,121500,5448642320,8250,8250,8260,8240,728
20230904,121400,5442636320,8240,8240,8250,8240,1316
20230904,121300,5431779650,8240,8240,8250,8240,423
20230904,121200,5428294020,8240,8250,8250,8240,183
20230904,121100,5426784570,8250,8250,8250,8250,457
20230904,121000,5423014320,8250,8250,8250,8250,303
20230904,120900,5420514570,8260,8260,8260,8260,119
20230904,120800,5419531630,8260,8260,8260,8250,522
20230904,120700,5415220560,8260,8250,8260,8250,2064
20230904,120600,5398191940,8260,8260,8260,8260,2
20230904,120500,5398175420,8260,8250,8260,8250,832
20230904,120400,5391310600,8250,8260,8260,8250,895
20230904,120300,5383918200,8260,8290,8290,8260,54
20230904,120200,5383472000,8290,8290,8290,8290,100
20230904,120100,5382643000,8290,8270,8290,8250,2893
20230904,120000,5358753300,8270,8270,8270,8270,5
20230904,115900,5358711950,8270,8270,8270,8270,134
20230904,115800,5357603770,8270,8260,8270,8260,933
20230904,115700,5349897180,8280,8270,8280,8260,2458
20230904,115600,5329571690,8270,8270,8270,8270,30
20230904,115500,5329323590,8270,8270,8270,8260,1952
20230904,115400,5313186700,8260,8260,8260,8260,0
20230904,115300,5313186700,8260,8280,8280,8260,1668
20230904,115200,5299393760,8280,8280,8290,8280,562
20230904,115100,5294740390,8280,8290,8290,8280,213
20230904,115000,5292974650,8290,8280,8290,8280,656
20230904,114900,5287542900,8290,8290,8290,8280,107
20230904,114800,5286656870,8290,8290,8290,8290,16
20230904,114700,5286524230,8290,8290,8290,8290,95
20230904,114600,5285736680,8290,8290,8300,8290,113
20230904,114500,5284798890,8290,8290,8290,8290,4
20230904,114400,5284765730,8280,8280,8280,8280,736
20230904,114300,5278671650,8270,8280,8280,8270,45
20230904,114200,5278299250,8270,8260,8270,8260,334
20230904,114100,5275537090,8260,8270,8270,8260,784
20230904,114000,5269059860,8270,8270,8270,8270,483
20230904,113900,5265065450,8280,8270,8280,8270,103
20230904,113800,5264213610,8270,8270,8270,8270,152
20230904,113700,5262956570,8270,8270,8270,8270,590
20230904,113600,5258077270,8270,8280,8280,8270,111
20230904,113500,5257158640,8280,8280,8280,8280,874
20230904,113400,5249921920,8280,8290,8290,8280,331
20230904,113300,5247180920,8290,8280,8290,8280,109
20230904,113200,5246277610,8280,8290,8290,8280,187
20230904,113100,5244728260,8290,8260,8290,8260,1864
20230904,113000,5229282570,8270,8250,8280,8250,2133
20230904,112900,5211640670,8250,8270,8270,8250,3710
20230904,112800,5180995280,8270,8270,8270,8270,164
20230904,112700,5179639000,8270,8270,8270,8260,1640
20230904,112600,5166076650,8270,8280,8280,8270,418
20230904,112500,5162619780,8270,8270,8270,8270,1163
20230904,112400,5153001770,8280,8290,8290,8270,958
20230904,112300,5145065880,8290,8270,8290,8270,227
20230904,112200,5143186180,8280,8280,8280,8280,159
20230904,112100,5141869660,8280,8280,8280,8280,235
20230904,112000,5139923860,8280,8290,8290,8280,636
20230904,111900,5134655630,8290,8290,8290,8280,749
20230904,111800,5128446520,8300,8300,8300,8300,1
20230904,111700,5128438220,8300,8300,8300,8300,1276
20230904,111600,5117847420,8300,8300,8300,8300,354
20230904,111500,5114909220,8300,8310,8310,8300,804
20230904,111400,5108234520,8310,8330,8330,8310,1461
20230904,111300,5096088130,8330,8330,8330,8330,0
20230904,111200,5096088130,8330,8330,8330,8320,286
20230904,111100,5093705850,8330,8300,8330,8300,1013
20230904,111000,5085289770,8290,8290,8290,8270,6045
20230904,110900,5035207960,8300,8300,8300,8300,80
20230904,110800,5034543960,8300,8290,8300,8290,500
20230904,110700,5030394620,8290,8280,8290,8280,287
20230904,110600,5028016330,8280,8300,8300,8280,489
20230904,110500,5023967310,8280,8300,8300,8280,1113
20230904,110400,5014743420,8310,8290,8310,8290,532
20230904,110300,5010332900,8300,8300,8300,8300,1530
20230904,110200,4997633900,8310,8310,8310,8300,845
20230904,110100,4990615130,8310,8310,8310,8310,462
20230904,110000,4986775910,8320,8340,8340,8320,611
20230904,105900,4981692190,8310,8310,8320,8310,822
20230904,105800,4974858640,8300,8290,8300,8290,282
20230904,105700,4972518990,8300,8300,8300,8290,374
20230904,105600,4969414890,8300,8310,8310,8290,1159
20230904,105500,4959801920,8290,8300,8310,8280,104
20230904,105400,4958938360,8280,8290,8300,8280,1376
20230904,105300,4947532110,8280,8280,8280,8280,610
20230904,105200,4942481310,8270,8270,8280,8270,1115
20230904,105100,4933250260,8270,8280,8280,8270,102
20230904,105000,4932406060,8280,8280,8310,8280,934
20230904,104900,4924662840,8300,8270,8300,8260,2933
20230904,104800,4900426690,8270,8280,8280,8260,3666
20230904,104700,4870123810,8280,8270,8280,8270,2511
20230904,104600,4849347810,8270,8270,8280,8270,2574
20230904,104500,4828059590,8270,8290,8300,8270,2361
20230904,104400,4808528450,8290,8280,8290,8280,2325
20230904,104300,4789266440,8280,8310,8320,8280,6684
20230904,104200,4733846390,8320,8340,8340,8320,516
20230904,104100,4729551690,8340,8320,8340,8310,556
20230904,104000,4724919780,8320,8310,8340,8310,559
20230904,103900,4720267960,8320,8300,8340,8280,3476
20230904,103800,4691435650,8300,8300,8330,8290,6794
20230904,103700,4635020580,8300,8340,8340,8300,11261
20230904,103600,4541324810,8350,8350,8360,8350,3209
20230904,103500,4514529640,8340,8350,8360,8340,5179
20230904,103400,4471290680,8350,8370,8370,8350,2188
20230904,103300,4453000300,8370,8370,8380,8370,2059
20230904,103200,4435766460,8360,8390,8390,8360,1939
20230904,103100,4419533450,8390,8400,8400,8360,3328
20230904,103000,4391659110,8400,8420,8430,8400,5274
20230904,102900,4347291360,8430,8430,8450,8430,2998
20230904,102800,4321995160,8410,8390,8430,8370,2211
20230904,102700,4303428520,8370,8440,8440,8360,13016
20230904,102600,4194178180,8440,8460,8470,8440,3368
20230904,102500,4165723970,8450,8500,8510,8450,26254
20230904,102400,3942938020,8500,8500,8520,8490,18922
20230904,102300,3782046230,8500,8470,8500,8460,22981
20230904,102200,3587051910,8480,8490,8490,8470,12238
20230904,102100,3483280810,8490,8470,8490,8460,9646
20230904,102000,3401592560,8460,8500,8500,8460,15808
20230904,101900,3267585240,8500,8470,8500,8450,27691
20230904,101800,3032708460,8470,8390,8470,8390,21231
20230904,101700,2853558220,8400,8430,8440,8370,14031
20230904,101600,2735556460,8420,8380,8430,8370,17355
20230904,101500,2589943430,8390,8360,8400,8360,16457
20230904,101400,2452010390,8370,8350,8370,8340,12336
20230904,101300,2348905870,8350,8340,8370,8300,12514
20230904,101200,2244415470,8340,8310,8340,8280,17719
20230904,101100,2097076070,8320,8310,8330,8300,9883
20230904,101000,2014892980,8300,8310,8320,8280,17688
20230904,100900,1867971150,8320,8270,8320,8260,7894
20230904,100800,1802466170,8260,8250,8280,8240,6244
20230904,100700,1750816850,8260,8250,8300,8250,11512
20230904,100600,1655546900,8260,8220,8260,8210,2148
20230904,100500,1637851600,8210,8200,8220,8200,2764
20230904,100400,1615178530,8200,8200,8200,8200,7884
20230904,100300,1550529730,8200,8180,8200,8180,2501
20230904,100200,1530027540,8180,8200,8200,8180,911
20230904,100100,1522564250,8210,8210,8210,8200,195
20230904,100000,1520963750,8210,8220,8220,8210,21
20230904,095900,1520791240,8220,8230,8230,8210,672
20230904,095800,1515268530,8220,8230,8230,8180,2840
20230904,095700,1491946320,8230,8210,8230,8210,1188
20230904,095600,1482181600,8210,8210,8210,8210,1170
20230904,095500,1472575900,8200,8210,8210,8190,281
20230904,095400,1470272540,8210,8190,8210,8190,1336
20230904,095300,1459325340,8200,8200,8200,8190,549
20230904,095200,1454826080,8190,8190,8200,8180,1126
20230904,095100,1445603540,8190,8180,8190,8170,949
20230904,095000,1437844170,8180,8180,8180,8170,353
20230904,094900,1434959350,8170,8170,8180,8170,751
20230904,094800,1428822680,8170,8130,8170,8130,600
20230904,094700,1423942520,8130,8140,8140,8130,626
20230904,094600,1418850110,8150,8140,8150,8140,85
20230904,094500,1418157990,8170,8130,8170,8130,1847
20230904,094400,1403101430,8130,8130,8160,8130,191
20230904,094300,1401548300,8120,8130,8130,8110,347
20230904,094200,1398730800,8120,8150,8150,8120,1008
20230904,094100,1390531590,8160,8160,8160,8160,481
20230904,094000,1386606630,8170,8160,8180,8160,1533
20230904,093900,1374092220,8170,8170,8180,8170,353
20230904,093800,1371207600,8170,8090,8170,8090,5180
20230904,093700,1329233730,8090,8070,8090,8070,1796
20230904,093600,1314725030,8080,8080,8090,8070,3281
20230904,093500,1288231050,8080,8080,8090,8070,4965
20230904,093400,1248114430,8080,8120,8120,8070,8928
20230904,093300,1175828670,8120,8120,8120,8120,2162
20230904,093200,1158273230,8120,8150,8150,8110,3167
20230904,093100,1132537970,8140,8180,8180,8130,1735
20230904,093000,1118385470,8170,8130,8180,8120,2507
20230904,092900,1097982340,8120,8110,8130,8100,1133
20230904,092800,1088782680,8100,8110,8110,8090,3065
20230904,092700,1063957130,8110,8090,8110,8090,612
20230904,092600,1059004590,8090,8100,8110,8090,4127
20230904,092500,1025580910,8070,8090,8090,8070,6593
20230904,092400,972305280,8090,8090,8100,8080,2620
20230904,092300,951124340,8090,8090,8100,8080,9811
20230904,092200,871689130,8090,8100,8110,8090,8208
20230904,092100,805224660,8110,8130,8140,8100,7418
20230904,092000,744996840,8140,8130,8140,8120,1098
20230904,091900,736071520,8130,8140,8140,8130,2142
20230904,091800,718653490,8150,8180,8180,8130,2540
20230904,091700,697941060,8180,8180,8190,8170,4335
20230904,091600,662465740,8190,8190,8200,8180,6154
20230904,091500,612042800,8180,8150,8180,8150,3541
20230904,091400,583180570,8150,8130,8150,8130,1931
20230904,091300,567444700,8130,8100,8130,8090,5600
20230904,091200,522041720,8100,8100,8100,8090,1793
20230904,091100,507519090,8100,8100,8120,8080,759
20230904,091000,501366690,8120,8070,8120,8070,858
20230904,090900,494429250,8070,8120,8130,8070,6268
20230904,090800,443678220,8120,8080,8130,8080,7542
20230904,090700,382692770,8080,8110,8120,8070,4308
20230904,090600,347867370,8120,8100,8120,8090,2883
20230904,090500,324511750,8080,8080,8100,8060,7088
20230904,090400,267220440,8070,8120,8120,8070,5202
20230904,090300,225114050,8110,8130,8130,8070,7701
20230904,090200,162754420,8100,8170,8190,8100,10085
20230904,090100,80696530,8170,8210,8230,8150,4451
20230904,090000,44259150,8230,8240,8240,8220,4549