stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230908,204500,1093927000,7290,7290,7290,7290,4856
20230908,204400,1093927000,7290,7290,7290,7290,0
20230908,204300,1093927000,7290,7290,7290,7290,0
20230908,204200,1093927000,7290,7290,7290,7290,0
20230908,204100,1093927000,7290,7290,7290,7290,0
20230908,204000,1093927000,7290,7290,7290,7290,0
20230908,203900,1093927000,7290,7290,7290,7290,0
20230908,203800,1093927000,7290,7290,7290,7290,0
20230908,203700,1093927000,7290,7290,7290,7290,0
20230908,203600,1093927000,7290,7290,7290,7290,0
20230908,203500,1093927000,7290,7290,7290,7290,0
20230908,203400,1093927000,7290,7290,7290,7290,0
20230908,203300,1093927000,7290,7290,7290,7290,0
20230908,203200,1093927000,7290,7290,7290,7290,0
20230908,203100,1093927000,7290,7290,7290,7290,0
20230908,203000,1093927000,7290,7290,7290,7290,0
20230908,202900,1093927000,7290,7290,7290,7290,0
20230908,202800,1093927000,7290,7290,7290,7290,0
20230908,202700,1093927000,7290,7290,7290,7290,0
20230908,202600,1093927000,7290,7290,7290,7290,0
20230908,202500,1093927000,7290,7290,7290,7290,0
20230908,202400,1093927000,7290,7290,7290,7290,0
20230908,202300,1093927000,7290,7290,7290,7290,0
20230908,202200,1093927000,7290,7290,7290,7290,0
20230908,202100,1093927000,7290,7290,7290,7290,0
20230908,202000,1093927000,7290,7290,7290,7290,0
20230908,201900,1093927000,7290,7290,7290,7290,0
20230908,201800,1093927000,7290,7290,7290,7290,0
20230908,201700,1093927000,7290,7290,7290,7290,0
20230908,201600,1093927000,7290,7290,7290,7290,0
20230908,201500,1093927000,7290,7290,7290,7290,4856
20230908,201400,1093927000,7290,7290,7290,7290,0
20230908,201300,1093927000,7290,7290,7290,7290,0
20230908,201200,1093927000,7290,7290,7290,7290,0
20230908,201100,1093927000,7290,7290,7290,7290,0
20230908,201000,1093927000,7290,7290,7290,7290,0
20230908,200900,1093927000,7290,7290,7290,7290,0
20230908,200800,1093927000,7290,7290,7290,7290,0
20230908,200700,1093927000,7290,7290,7290,7290,0
20230908,200600,1093927000,7290,7290,7290,7290,0
20230908,200500,1093927000,7290,7290,7290,7290,0
20230908,200400,1093927000,7290,7290,7290,7290,0
20230908,200300,1093927000,7290,7290,7290,7290,0
20230908,200200,1093927000,7290,7290,7290,7290,0
20230908,200100,1093927000,7290,7290,7290,7290,0
20230908,200000,1093927000,7290,7290,7290,7290,0
20230908,195900,1093927000,7290,7290,7290,7290,0
20230908,195800,1093927000,7290,7290,7290,7290,0
20230908,195700,1093927000,7290,7290,7290,7290,0
20230908,195600,1093927000,7290,7290,7290,7290,0
20230908,195500,1093927000,7290,7290,7290,7290,0
20230908,195400,1093927000,7290,7290,7290,7290,0
20230908,195300,1093927000,7290,7290,7290,7290,0
20230908,195200,1093927000,7290,7290,7290,7290,0
20230908,195100,1093927000,7290,7290,7290,7290,0
20230908,195000,1093927000,7290,7290,7290,7290,0
20230908,194900,1093927000,7290,7290,7290,7290,0
20230908,194800,1093927000,7290,7290,7290,7290,0
20230908,194700,1093927000,7290,7290,7290,7290,0
20230908,194600,1093927000,7290,7290,7290,7290,0
20230908,194500,1093927000,7290,7290,7290,7290,4856
20230908,194400,1093927000,7290,7290,7290,7290,0
20230908,194300,1093927000,7290,7290,7290,7290,0
20230908,194200,1093927000,7290,7290,7290,7290,0
20230908,194100,1093927000,7290,7290,7290,7290,0
20230908,194000,1093927000,7290,7290,7290,7290,0
20230908,193900,1093927000,7290,7290,7290,7290,0
20230908,193800,1093927000,7290,7290,7290,7290,0
20230908,193700,1093927000,7290,7290,7290,7290,0
20230908,193600,1093927000,7290,7290,7290,7290,0
20230908,193500,1093927000,7290,7290,7290,7290,0
20230908,193400,1093927000,7290,7290,7290,7290,0
20230908,193300,1093927000,7290,7290,7290,7290,0
20230908,193200,1093927000,7290,7290,7290,7290,0
20230908,193100,1093927000,7290,7290,7290,7290,0
20230908,193000,1093927000,7290,7290,7290,7290,0
20230908,192900,1093927000,7290,7290,7290,7290,0
20230908,192800,1093927000,7290,7290,7290,7290,0
20230908,192700,1093927000,7290,7290,7290,7290,0
20230908,192600,1093927000,7290,7290,7290,7290,0
20230908,192500,1093927000,7290,7290,7290,7290,0
20230908,192400,1093927000,7290,7290,7290,7290,0
20230908,192300,1093927000,7290,7290,7290,7290,0
20230908,192200,1093927000,7290,7290,7290,7290,0
20230908,192100,1093927000,7290,7290,7290,7290,0
20230908,192000,1093927000,7290,7290,7290,7290,0
20230908,191900,1093927000,7290,7290,7290,7290,0
20230908,191800,1093927000,7290,7290,7290,7290,0
20230908,191700,1093927000,7290,7290,7290,7290,0
20230908,191600,1093927000,7290,7290,7290,7290,0
20230908,191500,1093927000,7290,7290,7290,7290,4856
20230908,191400,1093927000,7290,7290,7290,7290,0
20230908,191300,1093927000,7290,7290,7290,7290,0
20230908,191200,1093927000,7290,7290,7290,7290,0
20230908,191100,1093927000,7290,7290,7290,7290,0
20230908,191000,1093927000,7290,7290,7290,7290,0
20230908,190900,1093927000,7290,7290,7290,7290,0
20230908,190800,1093927000,7290,7290,7290,7290,0
20230908,190700,1093927000,7290,7290,7290,7290,0
20230908,190600,1093927000,7290,7290,7290,7290,0
20230908,190500,1093927000,7290,7290,7290,7290,0
20230908,190400,1093927000,7290,7290,7290,7290,0
20230908,190300,1093927000,7290,7290,7290,7290,0
20230908,190200,1093927000,7290,7290,7290,7290,0
20230908,190100,1093927000,7290,7290,7290,7290,0
20230908,190000,1093927000,7290,7290,7290,7290,0
20230908,185900,1093927000,7290,7290,7290,7290,0
20230908,185800,1093927000,7290,7290,7290,7290,0
20230908,185700,1093927000,7290,7290,7290,7290,0
20230908,185600,1093927000,7290,7290,7290,7290,0
20230908,185500,1093927000,7290,7290,7290,7290,0
20230908,185400,1093927000,7290,7290,7290,7290,0
20230908,185300,1093927000,7290,7290,7290,7290,0
20230908,185200,1093927000,7290,7290,7290,7290,0
20230908,185100,1093927000,7290,7290,7290,7290,0
20230908,185000,1093927000,7290,7290,7290,7290,0
20230908,184900,1093927000,7290,7290,7290,7290,0
20230908,184800,1093927000,7290,7290,7290,7290,0
20230908,184700,1093927000,7290,7290,7290,7290,0
20230908,184600,1093927000,7290,7290,7290,7290,0
20230908,184500,1093927000,7290,7290,7290,7290,4856
20230908,184400,1093927000,7290,7290,7290,7290,0
20230908,184300,1093927000,7290,7290,7290,7290,0
20230908,184200,1093927000,7290,7290,7290,7290,0
20230908,184100,1093927000,7290,7290,7290,7290,0
20230908,184000,1093927000,7290,7290,7290,7290,0
20230908,183900,1093927000,7290,7290,7290,7290,0
20230908,183800,1093927000,7290,7290,7290,7290,0
20230908,183700,1093927000,7290,7290,7290,7290,0
20230908,183600,1093927000,7290,7290,7290,7290,0
20230908,183500,1093927000,7290,7290,7290,7290,0
20230908,183400,1093927000,7290,7290,7290,7290,0
20230908,183300,1093927000,7290,7290,7290,7290,0
20230908,183200,1093927000,7290,7290,7290,7290,0
20230908,183100,1093927000,7290,7290,7290,7290,0
20230908,183000,1093927000,7290,7290,7290,7290,0
20230908,182900,1093927000,7290,7290,7290,7290,0
20230908,182800,1093927000,7290,7290,7290,7290,0
20230908,182700,1093927000,7290,7290,7290,7290,0
20230908,182600,1093927000,7290,7290,7290,7290,0
20230908,182500,1093927000,7290,7290,7290,7290,0
20230908,182400,1093927000,7290,7290,7290,7290,0
20230908,182300,1093927000,7290,7290,7290,7290,0
20230908,182200,1093927000,7290,7290,7290,7290,0
20230908,182100,1093927000,7290,7290,7290,7290,0
20230908,182000,1093927000,7290,7290,7290,7290,0
20230908,181900,1093927000,7290,7290,7290,7290,0
20230908,181800,1093927000,7290,7290,7290,7290,0
20230908,181700,1093927000,7290,7290,7290,7290,0
20230908,181600,1093927000,7290,7290,7290,7290,0
20230908,181500,1093927000,7290,7290,7290,7290,4856
20230908,181400,1093927000,7290,7290,7290,7290,0
20230908,181300,1093927000,7290,7290,7290,7290,0
20230908,181200,1093927000,7290,7290,7290,7290,0
20230908,181100,1093927000,7290,7290,7290,7290,0
20230908,181000,1093927000,7290,7290,7290,7290,0
20230908,180900,1093927000,7290,7290,7290,7290,0
20230908,180800,1093927000,7290,7290,7290,7290,0
20230908,180700,1093927000,7290,7290,7290,7290,0
20230908,180600,1093927000,7290,7290,7290,7290,0
20230908,180500,1093927000,7290,7290,7290,7290,0
20230908,180400,1093927000,7290,7290,7290,7290,0
20230908,180300,1093927000,7290,7290,7290,7290,0
20230908,180200,1093927000,7290,7290,7290,7290,0
20230908,180100,1093927000,7290,7290,7290,7290,0
20230908,180000,1093927000,7290,7290,7290,7290,0
20230908,175900,1093927000,7290,7290,7290,7290,0
20230908,175800,1093927000,7290,7290,7290,7290,0
20230908,175700,1093927000,7290,7290,7290,7290,0
20230908,175600,1093927000,7290,7290,7290,7290,0
20230908,175500,1093927000,7290,7290,7290,7290,0
20230908,175400,1093927000,7290,7290,7290,7290,0
20230908,175300,1093927000,7290,7290,7290,7290,0
20230908,175200,1093927000,7290,7290,7290,7290,0
20230908,175100,1093927000,7290,7290,7290,7290,0
20230908,175000,1093927000,7290,7290,7290,7290,0
20230908,174900,1093927000,7290,7290,7290,7290,0
20230908,174800,1093927000,7290,7290,7290,7290,0
20230908,174700,1093927000,7290,7290,7290,7290,0
20230908,174600,1093927000,7290,7290,7290,7290,0
20230908,174500,1093927000,7290,7290,7290,7290,4856
20230908,174400,1093927000,7290,7290,7290,7290,0
20230908,174300,1093927000,7290,7290,7290,7290,0
20230908,174200,1093927000,7290,7290,7290,7290,0
20230908,174100,1093927000,7290,7290,7290,7290,0
20230908,174000,1093927000,7290,7290,7290,7290,0
20230908,173900,1093927000,7290,7290,7290,7290,0
20230908,173800,1093927000,7290,7290,7290,7290,0
20230908,173700,1093927000,7290,7290,7290,7290,0
20230908,173600,1093927000,7290,7290,7290,7290,0
20230908,173500,1093927000,7290,7290,7290,7290,0
20230908,173400,1093927000,7290,7290,7290,7290,0
20230908,173300,1093927000,7290,7290,7290,7290,0
20230908,173200,1093927000,7290,7290,7290,7290,0
20230908,173100,1093927000,7290,7290,7290,7290,0
20230908,173000,1093927000,7290,7290,7290,7290,0
20230908,172900,1093927000,7290,7290,7290,7290,0
20230908,172800,1093927000,7290,7290,7290,7290,0
20230908,172700,1093927000,7290,7290,7290,7290,0
20230908,172600,1093927000,7290,7290,7290,7290,0
20230908,172500,1093927000,7290,7290,7290,7290,0
20230908,172400,1093927000,7290,7290,7290,7290,0
20230908,172300,1093927000,7290,7290,7290,7290,0
20230908,172200,1093927000,7290,7290,7290,7290,0
20230908,172100,1093927000,7290,7290,7290,7290,0
20230908,172000,1093927000,7290,7290,7290,7290,0
20230908,171900,1093927000,7290,7290,7290,7290,0
20230908,171800,1093927000,7290,7290,7290,7290,0
20230908,171700,1093927000,7290,7290,7290,7290,0
20230908,171600,1093927000,7290,7290,7290,7290,0
20230908,171500,1093927000,7290,7290,7290,7290,4856
20230908,171400,1093927000,7290,7290,7290,7290,0
20230908,171300,1093927000,7290,7290,7290,7290,0
20230908,171200,1093927000,7290,7290,7290,7290,0
20230908,171100,1093927000,7290,7290,7290,7290,0
20230908,171000,1093927000,7290,7290,7290,7290,0
20230908,170900,1093927000,7290,7290,7290,7290,0
20230908,170800,1093927000,7290,7290,7290,7290,0
20230908,170700,1093927000,7290,7290,7290,7290,0
20230908,170600,1093927000,7290,7290,7290,7290,0
20230908,170500,1093927000,7290,7290,7290,7290,0
20230908,170400,1093927000,7290,7290,7290,7290,0
20230908,170300,1093927000,7290,7290,7290,7290,0
20230908,170200,1093927000,7290,7290,7290,7290,0
20230908,170100,1093927000,7290,7290,7290,7290,0
20230908,170000,1093927000,7290,7290,7290,7290,0
20230908,165900,1093927000,7290,7290,7290,7290,0
20230908,165800,1093927000,7290,7290,7290,7290,0
20230908,165700,1093927000,7290,7290,7290,7290,0
20230908,165600,1093927000,7290,7290,7290,7290,0
20230908,165500,1093927000,7290,7290,7290,7290,0
20230908,165400,1093927000,7290,7290,7290,7290,0
20230908,165300,1093927000,7290,7290,7290,7290,0
20230908,165200,1093927000,7290,7290,7290,7290,0
20230908,165100,1093927000,7290,7290,7290,7290,0
20230908,165000,1093927000,7290,7290,7290,7290,0
20230908,164900,1093927000,7290,7290,7290,7290,0
20230908,164800,1093927000,7290,7290,7290,7290,0
20230908,164700,1093927000,7290,7290,7290,7290,0
20230908,164600,1093927000,7290,7290,7290,7290,0
20230908,164500,1093927000,7290,7290,7290,7290,4856
20230908,164400,1093927000,7290,7290,7290,7290,0
20230908,164300,1093927000,7290,7290,7290,7290,0
20230908,164200,1093927000,7290,7290,7290,7290,0
20230908,164100,1093927000,7290,7290,7290,7290,0
20230908,164000,1093927000,7290,7290,7290,7290,0
20230908,163900,1093927000,7290,7290,7290,7290,0
20230908,163800,1093927000,7290,7290,7290,7290,0
20230908,163700,1093927000,7290,7290,7290,7290,0
20230908,163600,1093927000,7290,7290,7290,7290,0
20230908,163500,1093927000,7290,7290,7290,7290,0
20230908,163400,1093927000,7290,7290,7290,7290,0
20230908,163300,1093927000,7290,7290,7290,7290,0
20230908,163200,1093927000,7290,7290,7290,7290,0
20230908,163100,1093927000,7290,7290,7290,7290,0
20230908,163000,1093927000,7290,7290,7290,7290,0
20230908,162900,1093927000,7290,7290,7290,7290,0
20230908,162800,1093927000,7290,7290,7290,7290,0
20230908,162700,1093927000,7290,7290,7290,7290,0
20230908,162600,1093927000,7290,7290,7290,7290,0
20230908,162500,1093927000,7290,7290,7290,7290,0
20230908,162400,1093927000,7290,7290,7290,7290,0
20230908,162300,1093927000,7290,7290,7290,7290,0
20230908,162200,1093927000,7290,7290,7290,7290,0
20230908,162100,1093927000,7290,7290,7290,7290,0
20230908,162000,1093927000,7290,7290,7290,7290,0
20230908,161900,1093927000,7290,7290,7290,7290,0
20230908,161800,1093927000,7290,7290,7290,7290,0
20230908,161700,1093927000,7290,7290,7290,7290,0
20230908,161600,1093927000,7290,7290,7290,7290,0
20230908,161500,1093927000,7290,7290,7290,7290,4856
20230908,161400,1093927000,7290,7290,7290,7290,0
20230908,161300,1093927000,7290,7290,7290,7290,0
20230908,161200,1093927000,7290,7290,7290,7290,0
20230908,161100,1093927000,7290,7290,7290,7290,0
20230908,161000,1093927000,7290,7290,7290,7290,0
20230908,160900,1093927000,7290,7290,7290,7290,0
20230908,160800,1093927000,7290,7290,7290,7290,0
20230908,160700,1093927000,7290,7290,7290,7290,0
20230908,160600,1093927000,7290,7290,7290,7290,0
20230908,160500,1093927000,7290,7290,7290,7290,0
20230908,160400,1093927000,7290,7290,7290,7290,0
20230908,160300,1093927000,7290,7290,7290,7290,0
20230908,160200,1093927000,7290,7290,7290,7290,0
20230908,160100,1093927000,7290,7290,7290,7290,0
20230908,160000,1093927000,7290,7290,7290,7290,0
20230908,155900,1093927000,7290,7290,7290,7290,0
20230908,155800,1093927000,7290,7290,7290,7290,0
20230908,155700,1093927000,7290,7290,7290,7290,0
20230908,155600,1093927000,7290,7290,7290,7290,0
20230908,155500,1093927000,7290,7290,7290,7290,0
20230908,155400,1093927000,7290,7290,7290,7290,0
20230908,155300,1093927000,7290,7290,7290,7290,0
20230908,155200,1093927000,7290,7290,7290,7290,0
20230908,155100,1093927000,7290,7290,7290,7290,0
20230908,155000,1093927000,7290,7290,7290,7290,0
20230908,154900,1093927000,7290,7290,7290,7290,0
20230908,154800,1093927000,7290,7290,7290,7290,0
20230908,154700,1093927000,7290,7290,7290,7290,0
20230908,154600,1093927000,7290,7290,7290,7290,0
20230908,154500,1093927000,7290,7290,7290,7290,4856
20230908,154400,1093927000,7290,7290,7290,7290,0
20230908,154300,1093927000,7290,7290,7290,7290,0
20230908,154200,1093927000,7290,7290,7290,7290,0
20230908,154100,1093927000,7290,7290,7290,7290,0
20230908,154000,1093927000,7290,7290,7290,7290,0
20230908,153900,1093927000,7290,7290,7290,7290,0
20230908,153800,1093927000,7290,7290,7290,7290,0
20230908,153700,1093927000,7290,7290,7290,7290,0
20230908,153600,1093927000,7290,7290,7290,7290,0
20230908,153500,1093927000,7290,7290,7290,7290,0
20230908,153400,1093927000,7290,7290,7290,7290,0
20230908,153300,1093927000,7290,7290,7290,7290,0
20230908,153200,1093927000,7290,7290,7290,7290,0
20230908,153100,1093927000,7290,7290,7290,7290,0
20230908,153000,1093927000,7290,7290,7290,7290,4856
20230908,152900,1058526760,7300,7300,7300,7300,0
20230908,152800,1058526760,7300,7300,7300,7300,0
20230908,152700,1058526760,7300,7300,7300,7300,0
20230908,152600,1058526760,7300,7300,7300,7300,0
20230908,152500,1058526760,7300,7300,7300,7300,0
20230908,152400,1058526760,7300,7300,7300,7300,0
20230908,152300,1058526760,7300,7300,7300,7300,0
20230908,152200,1058526760,7300,7300,7300,7300,0
20230908,152100,1058526760,7300,7300,7300,7300,0
20230908,152000,1058526760,7300,7300,7300,7300,0
20230908,151900,1058526760,7300,7320,7320,7300,1304
20230908,151800,1049004510,7340,7320,7340,7300,243
20230908,151700,1047228410,7310,7320,7340,7310,296
20230908,151600,1045061860,7320,7310,7320,7300,684
20230908,151500,1040064890,7310,7310,7310,7310,1100
20230908,151400,1032023890,7310,7320,7320,7310,2263
20230908,151300,1015479460,7320,7340,7340,7320,1494
20230908,151200,1004534180,7340,7340,7340,7320,2202
20230908,151100,988390010,7350,7360,7360,7350,395
20230908,151000,985483660,7360,7360,7360,7360,71
20230908,150900,984961100,7360,7360,7360,7360,0
20230908,150800,984961100,7360,7360,7360,7360,110
20230908,150700,984151500,7360,7360,7360,7360,6
20230908,150600,984107340,7360,7360,7360,7360,11
20230908,150500,984026380,7340,7340,7340,7340,174
20230908,150400,982749220,7340,7340,7340,7340,10
20230908,150300,982675820,7340,7340,7340,7340,66
20230908,150200,982191380,7330,7330,7330,7330,1000
20230908,150100,974861380,7340,7340,7340,7340,0
20230908,150000,974861380,7340,7340,7340,7340,132
20230908,145900,973892500,7340,7330,7340,7330,610
20230908,145800,969418230,7330,7330,7330,7330,282
20230908,145700,967351170,7340,7330,7340,7330,33
20230908,145600,967109150,7340,7330,7340,7330,57
20230908,145500,966691120,7340,7340,7340,7340,153
20230908,145400,965568100,7340,7340,7340,7340,100
20230908,145300,964834100,7350,7340,7350,7340,177
20230908,145200,963533650,7350,7350,7350,7350,0
20230908,145100,963533650,7350,7350,7350,7350,14
20230908,145000,963430750,7350,7340,7350,7340,31
20230908,144900,963203200,7340,7340,7340,7340,307
20230908,144800,960949820,7340,7340,7350,7340,136
20230908,144700,959951380,7340,7340,7340,7340,30
20230908,144600,959731180,7340,7340,7340,7340,80
20230908,144500,959143980,7340,7340,7340,7340,59
20230908,144400,958710920,7340,7330,7340,7330,35
20230908,144300,958454230,7330,7330,7330,7330,440
20230908,144200,955229030,7340,7330,7340,7330,988
20230908,144100,947986820,7340,7340,7340,7340,115
20230908,144000,947142720,7330,7330,7330,7330,653
20230908,143900,942356230,7340,7340,7340,7340,25
20230908,143800,942172730,7330,7350,7350,7330,229
20230908,143700,940492160,7350,7330,7350,7330,110
20230908,143600,939685840,7330,7330,7330,7330,500
20230908,143500,936020840,7330,7330,7330,7330,1
20230908,143400,936013510,7330,7330,7330,7330,812
20230908,143300,930061550,7330,7340,7340,7330,255
20230908,143200,928192270,7340,7340,7340,7340,0
20230908,143100,928192270,7340,7340,7340,7340,370
20230908,143000,925476470,7340,7340,7340,7340,0
20230908,142900,925476470,7340,7350,7350,7340,78
20230908,142800,924903850,7340,7340,7340,7340,30
20230908,142700,924683650,7350,7340,7360,7340,758
20230908,142600,919118150,7360,7360,7360,7350,159
20230908,142500,917949100,7360,7360,7360,7360,11
20230908,142400,917868140,7350,7330,7350,7330,249
20230908,142300,916040000,7330,7350,7350,7330,325
20230908,142200,913655300,7390,7340,7390,7330,369
20230908,142100,910942950,7340,7350,7350,7340,659
20230908,142000,906103180,7360,7390,7390,7350,1117
20230908,141900,897853130,7400,7400,7400,7400,0
20230908,141800,897853130,7400,7370,7400,7350,3706
20230908,141700,870577430,7380,7380,7380,7380,1888
20230908,141600,856643990,7400,7400,7400,7400,0
20230908,141500,856643990,7400,7390,7400,7390,19
20230908,141400,856503490,7390,7390,7390,7390,2
20230908,141300,856488710,7390,7390,7390,7390,45
20230908,141200,856156160,7390,7390,7390,7390,49
20230908,141100,855794050,7390,7390,7390,7390,21
20230908,141000,855638860,7380,7390,7390,7380,377
20230908,140900,852855450,7390,7390,7390,7390,55
20230908,140800,852449000,7390,7390,7390,7390,49
20230908,140700,852086890,7390,7390,7390,7390,1
20230908,140600,852079500,7390,7390,7390,7390,100
20230908,140500,851340500,7400,7400,7400,7400,6
20230908,140400,851296100,7400,7400,7400,7390,18
20230908,140300,851162980,7400,7400,7400,7400,0
20230908,140200,851162980,7400,7400,7400,7400,0
20230908,140100,851162980,7400,7400,7400,7400,20
20230908,140000,851014980,7400,7400,7400,7400,5
20230908,135900,850977980,7400,7400,7400,7400,0
20230908,135800,850977980,7400,7400,7400,7400,0
20230908,135700,850977980,7400,7400,7400,7400,58
20230908,135600,850548780,7400,7400,7400,7400,5
20230908,135500,850511780,7400,7400,7400,7400,45
20230908,135400,850178780,7390,7400,7400,7390,301
20230908,135300,847954380,7390,7390,7390,7390,500
20230908,135200,844259380,7390,7390,7390,7390,1334
20230908,135100,834401120,7390,7400,7410,7390,582
20230908,135000,830095800,7400,7400,7400,7400,97
20230908,134900,829378000,7400,7400,7420,7400,1918
20230908,134800,815184160,7410,7410,7410,7410,20
20230908,134700,815035960,7410,7410,7410,7410,0
20230908,134600,815035960,7410,7410,7410,7410,142
20230908,134500,813983740,7410,7410,7410,7410,0
20230908,134400,813983740,7410,7410,7410,7410,0
20230908,134300,813983740,7410,7410,7410,7410,0
20230908,134200,813983740,7410,7410,7410,7410,174
20230908,134100,812694400,7420,7420,7420,7420,1
20230908,134000,812686980,7420,7420,7420,7420,50
20230908,133900,812315980,7420,7420,7420,7420,0
20230908,133800,812315980,7420,7420,7420,7420,1
20230908,133700,812308560,7420,7420,7420,7420,0
20230908,133600,812308560,7420,7420,7420,7420,9
20230908,133500,812241780,7410,7410,7410,7410,0
20230908,133400,812241780,7410,7410,7410,7410,0
20230908,133300,812241780,7410,7410,7410,7410,10
20230908,133200,812167680,7420,7400,7420,7400,2
20230908,133100,812152860,7400,7400,7400,7400,258
20230908,133000,810243660,7410,7400,7410,7400,144
20230908,132900,809177960,7410,7410,7410,7410,210
20230908,132800,807621860,7410,7410,7410,7410,0
20230908,132700,807621860,7410,7410,7410,7410,100
20230908,132600,806880860,7430,7410,7430,7410,2
20230908,132500,806866020,7400,7420,7420,7400,906
20230908,132400,800155080,7420,7420,7420,7420,0
20230908,132300,800155080,7420,7420,7420,7420,0
20230908,132200,800155080,7420,7420,7420,7420,470
20230908,132100,796667680,7420,7420,7420,7420,122
20230908,132000,795762440,7420,7420,7420,7420,80
20230908,131900,795168840,7420,7420,7420,7420,10
20230908,131800,795094640,7430,7410,7430,7410,3
20230908,131700,795072370,7410,7410,7410,7410,0
20230908,131600,795072370,7410,7410,7410,7410,0
20230908,131500,795072370,7410,7410,7410,7410,100
20230908,131400,794331370,7430,7430,7430,7430,1
20230908,131300,794323940,7410,7410,7410,7410,107
20230908,131200,793531070,7410,7410,7410,7410,0
20230908,131100,793531070,7410,7420,7420,7410,579
20230908,131000,789239560,7420,7420,7430,7420,103
20230908,130900,788475290,7420,7420,7430,7420,26
20230908,130800,788282360,7410,7410,7410,7410,50
20230908,130700,787911860,7410,7410,7410,7410,15
20230908,130600,787800710,7430,7430,7430,7430,0
20230908,130500,787800710,7430,7440,7440,7430,1158
20230908,130400,779195190,7470,7470,7470,7470,1
20230908,130300,779187720,7480,7480,7480,7480,0
20230908,130200,779187720,7480,7450,7480,7450,384
20230908,130100,776321400,7440,7440,7440,7440,0
20230908,130000,776321400,7440,7440,7440,7440,101
20230908,125900,775569960,7440,7440,7440,7420,152
20230908,125800,774439300,7420,7410,7440,7410,18
20230908,125700,774305670,7430,7430,7430,7430,0
20230908,125600,774305670,7430,7430,7430,7430,54
20230908,125500,773904450,7410,7410,7410,7410,20
20230908,125400,773756250,7400,7410,7410,7400,401
20230908,125300,770786100,7410,7410,7410,7410,236
20230908,125200,769037340,7410,7410,7410,7410,20
20230908,125100,768889140,7410,7410,7410,7410,0
20230908,125000,768889140,7410,7410,7410,7410,10
20230908,124900,768815040,7410,7410,7410,7410,7
20230908,124800,768763170,7410,7400,7410,7400,77
20230908,124700,768192660,7410,7410,7410,7400,95
20230908,124600,767489050,7400,7400,7400,7400,10
20230908,124500,767415050,7400,7400,7400,7400,2
20230908,124400,767400250,7410,7400,7410,7400,22
20230908,124300,767237440,7400,7400,7400,7400,100
20230908,124200,766497440,7400,7400,7400,7400,200
20230908,124100,765017440,7400,7400,7400,7400,0
20230908,124000,765017440,7400,7390,7400,7390,396
20230908,123900,762089040,7390,7390,7390,7390,0
20230908,123800,762089040,7390,7390,7390,7390,2
20230908,123700,762074260,7400,7400,7400,7400,30
20230908,123600,761852260,7390,7390,7390,7390,10
20230908,123500,761778360,7390,7390,7390,7390,31
20230908,123400,761549270,7400,7400,7400,7400,0
20230908,123300,761549270,7400,7400,7400,7400,5
20230908,123200,761512270,7400,7400,7400,7400,0
20230908,123100,761512270,7400,7400,7400,7400,0
20230908,123000,761512270,7400,7400,7400,7400,209
20230908,122900,759965670,7400,7390,7400,7380,376
20230908,122800,757186950,7390,7390,7390,7390,0
20230908,122700,757186950,7390,7410,7410,7390,500
20230908,122600,753485470,7410,7400,7410,7400,2
20230908,122500,753470660,7410,7410,7410,7410,13
20230908,122400,753374330,7410,7410,7410,7400,203
20230908,122300,751871200,7410,7410,7410,7410,0
20230908,122200,751871200,7410,7410,7410,7410,0
20230908,122100,751871200,7410,7410,7410,7410,0
20230908,122000,751871200,7410,7420,7420,7410,84
20230908,121900,751247990,7420,7430,7430,7420,110
20230908,121800,750431690,7430,7430,7430,7430,1
20230908,121700,750424260,7430,7430,7430,7430,0
20230908,121600,750424260,7430,7440,7440,7430,82
20230908,121500,749814480,7440,7440,7440,7440,20
20230908,121400,749665680,7440,7440,7440,7440,46
20230908,121300,749323440,7440,7420,7440,7420,201
20230908,121200,747832000,7440,7440,7440,7440,50
20230908,121100,747460000,7420,7420,7420,7420,0
20230908,121000,747460000,7420,7420,7420,7420,111
20230908,120900,746636380,7420,7420,7420,7420,0
20230908,120800,746636380,7420,7420,7420,7400,785
20230908,120700,740820100,7420,7420,7420,7420,0
20230908,120600,740820100,7420,7400,7420,7400,89
20230908,120500,740160420,7400,7400,7400,7400,13
20230908,120400,740064220,7400,7400,7400,7400,30
20230908,120300,739842220,7400,7400,7400,7400,107
20230908,120200,739050420,7400,7400,7400,7400,200
20230908,120100,737570420,7410,7410,7410,7410,0
20230908,120000,737570420,7410,7410,7410,7410,0
20230908,115900,737570420,7410,7410,7410,7410,0
20230908,115800,737570420,7410,7380,7410,7380,201
20230908,115700,736081040,7410,7410,7410,7410,0
20230908,115600,736081040,7410,7410,7410,7410,60
20230908,115500,735636440,7430,7430,7430,7430,70
20230908,115400,735116340,7430,7430,7430,7430,0
20230908,115300,735116340,7430,7430,7430,7430,0
20230908,115200,735116340,7430,7430,7430,7430,0
20230908,115100,735116340,7430,7430,7430,7430,0
20230908,115000,735116340,7430,7420,7430,7420,201
20230908,114900,733623310,7440,7440,7440,7440,0
20230908,114800,733623310,7440,7440,7440,7440,0
20230908,114700,733623310,7440,7440,7440,7440,0
20230908,114600,733623310,7440,7440,7440,7440,1
20230908,114500,733615870,7370,7370,7370,7370,0
20230908,114400,733615870,7370,7370,7370,7360,1048
20230908,114300,725892590,7370,7420,7420,7370,11
20230908,114200,725811470,7370,7390,7390,7370,450
20230908,114100,722493810,7440,7440,7440,7440,0
20230908,114000,722493810,7440,7440,7440,7440,1
20230908,113900,722486370,7380,7380,7380,7380,0
20230908,113800,722486370,7380,7380,7380,7380,0
20230908,113700,722486370,7380,7380,7380,7380,0
20230908,113600,722486370,7380,7380,7410,7380,13
20230908,113500,722390400,7420,7420,7420,7420,10
20230908,113400,722316200,7380,7380,7380,7380,0
20230908,113300,722316200,7380,7380,7380,7380,0
20230908,113200,722316200,7380,7380,7380,7380,0
20230908,113100,722316200,7380,7380,7380,7380,0
20230908,113000,722316200,7380,7400,7400,7370,148
20230908,112900,721224070,7400,7400,7400,7400,20
20230908,112800,721076070,7380,7380,7380,7370,260
20230908,112700,719159580,7390,7390,7390,7390,6
20230908,112600,719115240,7370,7370,7370,7370,0
20230908,112500,719115240,7370,7370,7370,7370,101
20230908,112400,718370870,7370,7380,7380,7370,43
20230908,112300,718053950,7390,7390,7390,7390,100
20230908,112200,717314950,7420,7420,7420,7420,0
20230908,112100,717314950,7420,7420,7420,7420,0
20230908,112000,717314950,7420,7420,7420,7420,0
20230908,111900,717314950,7420,7420,7420,7420,11
20230908,111800,717233330,7420,7420,7420,7420,0
20230908,111700,717233330,7420,7410,7440,7370,15354
20230908,111600,603919120,7420,7430,7430,7420,131
20230908,111500,602946790,7430,7430,7430,7430,39
20230908,111400,602657020,7430,7430,7430,7430,0
20230908,111300,602657020,7430,7420,7430,7420,2
20230908,111200,602642170,7420,7420,7420,7420,0
20230908,111100,602642170,7420,7420,7420,7420,0
20230908,111000,602642170,7420,7420,7420,7420,25
20230908,110900,602456670,7430,7420,7430,7420,2
20230908,110800,602441820,7420,7420,7420,7420,0
20230908,110700,602441820,7420,7420,7420,7420,0
20230908,110600,602441820,7420,7420,7420,7420,95
20230908,110500,601736920,7420,7400,7420,7400,302
20230908,110400,599502100,7400,7400,7400,7400,1
20230908,110300,599494700,7390,7390,7390,7390,3
20230908,110200,599472530,7420,7420,7420,7420,0
20230908,110100,599472530,7420,7420,7420,7420,0
20230908,110000,599472530,7420,7390,7420,7390,4
20230908,105900,599442880,7390,7390,7390,7390,402
20230908,105800,596472100,7390,7400,7400,7390,5000
20230908,105700,559518160,7420,7420,7420,7420,0
20230908,105600,559518160,7420,7420,7420,7420,20
20230908,105500,559369760,7400,7400,7400,7400,0
20230908,105400,559369760,7400,7400,7400,7400,700
20230908,105300,554189760,7400,7400,7400,7400,0
20230908,105200,554189760,7400,7420,7420,7400,1511
20230908,105100,543006980,7430,7430,7430,7430,32
20230908,105000,542769220,7450,7450,7450,7450,108
20230908,104900,541964620,7460,7480,7480,7450,10066
20230908,104800,466672120,7480,7470,7500,7470,291
20230908,104700,464496320,7500,7500,7500,7480,307
20230908,104600,462199680,7470,7470,7470,7470,0
20230908,104500,462199680,7470,7470,7470,7470,0
20230908,104400,462199680,7470,7470,7470,7470,0
20230908,104300,462199680,7470,7470,7470,7470,11
20230908,104200,462117510,7470,7470,7470,7470,193
20230908,104100,460675800,7480,7490,7490,7480,11
20230908,104000,460593460,7510,7510,7510,7510,0
20230908,103900,460593460,7510,7510,7510,7510,0
20230908,103800,460593460,7510,7510,7510,7510,0
20230908,103700,460593460,7510,7510,7510,7510,0
20230908,103600,460593460,7510,7510,7510,7510,0
20230908,103500,460593460,7510,7510,7510,7510,247
20230908,103400,458738490,7510,7480,7510,7470,430
20230908,103300,455518870,7480,7490,7490,7480,309
20230908,103200,453204900,7500,7500,7500,7500,19
20230908,103100,453062400,7500,7500,7500,7500,330
20230908,103000,450587400,7500,7510,7510,7500,189
20230908,102900,449169710,7530,7530,7530,7530,159
20230908,102800,447972440,7530,7520,7540,7500,794
20230908,102700,442014180,7520,7580,7580,7520,1443
20230908,102600,431116860,7580,7420,7580,7420,5900
20230908,102500,386790480,7420,7420,7420,7420,0
20230908,102400,386790480,7420,7400,7420,7400,2
20230908,102300,386775660,7400,7400,7400,7400,0
20230908,102200,386775660,7400,7400,7400,7400,193
20230908,102100,385347460,7400,7400,7400,7400,100
20230908,102000,384607460,7420,7420,7420,7420,100
20230908,101900,383865460,7420,7420,7420,7420,31
20230908,101800,383635440,7420,7390,7420,7390,11
20230908,101700,383554120,7390,7400,7400,7390,601
20230908,101600,379109930,7420,7420,7420,7420,14
20230908,101500,379006050,7400,7400,7400,7400,0
20230908,101400,379006050,7400,7400,7400,7400,186
20230908,101300,377629650,7400,7400,7400,7400,0
20230908,101200,377629650,7400,7400,7400,7400,14
20230908,101100,377526050,7390,7390,7390,7390,0
20230908,101000,377526050,7390,7390,7390,7390,105
20230908,100900,376750100,7390,7390,7390,7390,70
20230908,100800,376232800,7390,7390,7390,7390,0
20230908,100700,376232800,7390,7390,7390,7390,0
20230908,100600,376232800,7390,7400,7400,7390,269
20230908,100500,374244480,7400,7400,7400,7400,362
20230908,100400,371565680,7390,7420,7420,7390,95
20230908,100300,370862520,7390,7390,7390,7390,1
20230908,100200,370855130,7380,7380,7380,7380,0
20230908,100100,370855130,7380,7380,7380,7380,40
20230908,100000,370559930,7420,7420,7420,7420,10
20230908,095900,370485730,7380,7380,7380,7380,1622
20230908,095800,358515370,7380,7430,7430,7380,403
20230908,095700,355541080,7430,7430,7430,7430,50
20230908,095600,355169580,7380,7420,7420,7380,282
20230908,095500,353087840,7380,7410,7410,7380,1949
20230908,095400,338704190,7380,7380,7410,7380,382
20230908,095300,335884220,7370,7380,7380,7370,100
20230908,095200,335147170,7370,7370,7370,7370,173
20230908,095100,333872160,7370,7390,7390,7370,1097
20230908,095000,325776830,7390,7420,7420,7390,604
20230908,094900,321307790,7470,7470,7470,7470,14
20230908,094800,321203210,7470,7470,7470,7470,5
20230908,094700,321165860,7450,7410,7450,7410,2241
20230908,094600,304488090,7410,7400,7410,7400,165
20230908,094500,303266090,7400,7400,7400,7400,16
20230908,094400,303147690,7380,7380,7380,7380,0
20230908,094300,303147690,7380,7380,7380,7380,67
20230908,094200,302653230,7380,7380,7380,7380,150
20230908,094100,301546230,7400,7400,7400,7400,1
20230908,094000,301538830,7370,7360,7370,7360,611
20230908,093900,297036860,7360,7370,7370,7360,201
20230908,093800,295555500,7360,7370,7370,7360,141
20230908,093700,294517730,7370,7370,7370,7350,480
20230908,093600,290987850,7370,7360,7370,7350,141
20230908,093500,289951450,7350,7390,7400,7350,950
20230908,093400,282951420,7420,7400,7420,7380,47
20230908,093300,282604420,7380,7390,7400,7380,2097
20230908,093200,267106440,7390,7420,7420,7390,755
20230908,093100,261526960,7380,7380,7380,7370,4960
20230908,093000,224961790,7380,7410,7420,7380,3711
20230908,092900,197506970,7420,7430,7430,7410,583
20230908,092800,193181640,7420,7410,7420,7410,287
20230908,092700,191054370,7420,7430,7430,7420,768
20230908,092600,185354930,7460,7460,7460,7460,178
20230908,092500,184027050,7440,7440,7440,7440,337
20230908,092400,181519770,7460,7500,7500,7450,440
20230908,092300,178239250,7500,7460,7500,7460,2
20230908,092200,178224290,7460,7460,7460,7460,142
20230908,092100,177164970,7460,7460,7460,7450,123
20230908,092000,176247590,7460,7500,7510,7460,1649
20230908,091900,163906310,7500,7510,7510,7490,798
20230908,091800,157926290,7510,7500,7510,7490,511
20230908,091700,154097610,7520,7520,7520,7500,236
20230908,091600,152325210,7520,7510,7520,7500,308
20230908,091500,150012500,7520,7530,7530,7510,308
20230908,091400,147697890,7540,7520,7550,7500,1642
20230908,091300,135358940,7550,7550,7550,7520,468
20230908,091200,131835700,7550,7530,7550,7520,1070
20230908,091100,123772200,7550,7570,7570,7520,388
20230908,091000,120848650,7570,7580,7580,7520,577
20230908,090900,116488540,7580,7580,7590,7530,423
20230908,090800,113292790,7580,7540,7590,7530,524
20230908,090700,109342350,7520,7550,7550,7510,971
20230908,090600,102025790,7550,7530,7690,7530,4362
20230908,090500,68900090,7520,7430,7520,7430,1213
20230908,090400,59828000,7430,7430,7430,7430,5
20230908,090300,59790850,7430,7420,7430,7410,26
20230908,090200,59597790,7410,7420,7430,7400,2592
20230908,090100,40398830,7420,7450,7490,7420,1600
20230908,090000,28493990,7460,7470,7490,7460,3714