stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230908,191800,28240347320,9340,9340,9340,9340,14278
20230908,191700,28240347320,9340,9340,9340,9340,0
20230908,191600,28240347320,9340,9340,9340,9340,0
20230908,191500,28240347320,9340,9340,9340,9340,0
20230908,191400,28240347320,9340,9340,9340,9340,0
20230908,191300,28240347320,9340,9340,9340,9340,0
20230908,191200,28240347320,9340,9340,9340,9340,0
20230908,191100,28240347320,9340,9340,9340,9340,0
20230908,191000,28240347320,9340,9340,9340,9340,0
20230908,190900,28240347320,9340,9340,9340,9340,0
20230908,190800,28240347320,9340,9340,9340,9340,0
20230908,190700,28240347320,9340,9340,9340,9340,0
20230908,190600,28240347320,9340,9340,9340,9340,0
20230908,190500,28240347320,9340,9340,9340,9340,0
20230908,190400,28240347320,9340,9340,9340,9340,0
20230908,190300,28240347320,9340,9340,9340,9340,0
20230908,190200,28240347320,9340,9340,9340,9340,0
20230908,190100,28240347320,9340,9340,9340,9340,0
20230908,190000,28240347320,9340,9340,9340,9340,0
20230908,185900,28240347320,9340,9340,9340,9340,0
20230908,185800,28240347320,9340,9340,9340,9340,0
20230908,185700,28240347320,9340,9340,9340,9340,0
20230908,185600,28240347320,9340,9340,9340,9340,0
20230908,185500,28240347320,9340,9340,9340,9340,0
20230908,185400,28240347320,9340,9340,9340,9340,0
20230908,185300,28240347320,9340,9340,9340,9340,0
20230908,185200,28240347320,9340,9340,9340,9340,0
20230908,185100,28240347320,9340,9340,9340,9340,0
20230908,185000,28240347320,9340,9340,9340,9340,0
20230908,184900,28240347320,9340,9340,9340,9340,0
20230908,184800,28240347320,9340,9340,9340,9340,14278
20230908,184700,28240347320,9340,9340,9340,9340,0
20230908,184600,28240347320,9340,9340,9340,9340,0
20230908,184500,28240347320,9340,9340,9340,9340,0
20230908,184400,28240347320,9340,9340,9340,9340,0
20230908,184300,28240347320,9340,9340,9340,9340,0
20230908,184200,28240347320,9340,9340,9340,9340,0
20230908,184100,28240347320,9340,9340,9340,9340,0
20230908,184000,28240347320,9340,9340,9340,9340,0
20230908,183900,28240347320,9340,9340,9340,9340,0
20230908,183800,28240347320,9340,9340,9340,9340,0
20230908,183700,28240347320,9340,9340,9340,9340,0
20230908,183600,28240347320,9340,9340,9340,9340,0
20230908,183500,28240347320,9340,9340,9340,9340,0
20230908,183400,28240347320,9340,9340,9340,9340,0
20230908,183300,28240347320,9340,9340,9340,9340,0
20230908,183200,28240347320,9340,9340,9340,9340,0
20230908,183100,28240347320,9340,9340,9340,9340,0
20230908,183000,28240347320,9340,9340,9340,9340,0
20230908,182900,28240347320,9340,9340,9340,9340,0
20230908,182800,28240347320,9340,9340,9340,9340,0
20230908,182700,28240347320,9340,9340,9340,9340,0
20230908,182600,28240347320,9340,9340,9340,9340,0
20230908,182500,28240347320,9340,9340,9340,9340,0
20230908,182400,28240347320,9340,9340,9340,9340,0
20230908,182300,28240347320,9340,9340,9340,9340,0
20230908,182200,28240347320,9340,9340,9340,9340,0
20230908,182100,28240347320,9340,9340,9340,9340,0
20230908,182000,28240347320,9340,9340,9340,9340,0
20230908,181900,28240347320,9340,9340,9340,9340,0
20230908,181800,28240347320,9340,9340,9340,9340,14278
20230908,181700,28240347320,9340,9340,9340,9340,0
20230908,181600,28240347320,9340,9340,9340,9340,0
20230908,181500,28240347320,9340,9340,9340,9340,0
20230908,181400,28240347320,9340,9340,9340,9340,0
20230908,181300,28240347320,9340,9340,9340,9340,0
20230908,181200,28240347320,9340,9340,9340,9340,0
20230908,181100,28240347320,9340,9340,9340,9340,0
20230908,181000,28240347320,9340,9340,9340,9340,0
20230908,180900,28240347320,9340,9340,9340,9340,0
20230908,180800,28240347320,9340,9340,9340,9340,0
20230908,180700,28240347320,9340,9340,9340,9340,0
20230908,180600,28240347320,9340,9340,9340,9340,0
20230908,180500,28240347320,9340,9340,9340,9340,0
20230908,180400,28240347320,9340,9340,9340,9340,0
20230908,180300,28240347320,9340,9340,9340,9340,0
20230908,180200,28240347320,9340,9340,9340,9340,0
20230908,180100,28240347320,9340,9340,9340,9340,0
20230908,180000,28240347320,9340,9340,9340,9340,0
20230908,175900,28240347320,9340,9340,9340,9340,0
20230908,175800,28240347320,9340,9340,9340,9340,0
20230908,175700,28240347320,9340,9340,9340,9340,0
20230908,175600,28240347320,9340,9340,9340,9340,0
20230908,175500,28240347320,9340,9340,9340,9340,0
20230908,175400,28240347320,9340,9340,9340,9340,0
20230908,175300,28240347320,9340,9340,9340,9340,0
20230908,175200,28240347320,9340,9340,9340,9340,0
20230908,175100,28240347320,9340,9340,9340,9340,0
20230908,175000,28240347320,9340,9340,9340,9340,0
20230908,174900,28240347320,9340,9340,9340,9340,0
20230908,174800,28240347320,9340,9340,9340,9340,14278
20230908,174700,28240347320,9340,9340,9340,9340,0
20230908,174600,28240347320,9340,9340,9340,9340,0
20230908,174500,28240347320,9340,9340,9340,9340,0
20230908,174400,28240347320,9340,9340,9340,9340,0
20230908,174300,28240347320,9340,9340,9340,9340,0
20230908,174200,28240347320,9340,9340,9340,9340,0
20230908,174100,28240347320,9340,9340,9340,9340,0
20230908,174000,28240347320,9340,9340,9340,9340,0
20230908,173900,28240347320,9340,9340,9340,9340,0
20230908,173800,28240347320,9340,9340,9340,9340,0
20230908,173700,28240347320,9340,9340,9340,9340,0
20230908,173600,28240347320,9340,9340,9340,9340,0
20230908,173500,28240347320,9340,9340,9340,9340,0
20230908,173400,28240347320,9340,9340,9340,9340,0
20230908,173300,28240347320,9340,9340,9340,9340,0
20230908,173200,28240347320,9340,9340,9340,9340,0
20230908,173100,28240347320,9340,9340,9340,9340,0
20230908,173000,28240347320,9340,9340,9340,9340,0
20230908,172900,28240347320,9340,9340,9340,9340,0
20230908,172800,28240347320,9340,9340,9340,9340,0
20230908,172700,28240347320,9340,9340,9340,9340,0
20230908,172600,28240347320,9340,9340,9340,9340,0
20230908,172500,28240347320,9340,9340,9340,9340,0
20230908,172400,28240347320,9340,9340,9340,9340,0
20230908,172300,28240347320,9340,9340,9340,9340,0
20230908,172200,28240347320,9340,9340,9340,9340,0
20230908,172100,28240347320,9340,9340,9340,9340,0
20230908,172000,28240347320,9340,9340,9340,9340,0
20230908,171900,28240347320,9340,9340,9340,9340,0
20230908,171800,28240347320,9340,9340,9340,9340,14278
20230908,171700,28240347320,9340,9340,9340,9340,0
20230908,171600,28240347320,9340,9340,9340,9340,0
20230908,171500,28240347320,9340,9340,9340,9340,0
20230908,171400,28240347320,9340,9340,9340,9340,0
20230908,171300,28240347320,9340,9340,9340,9340,0
20230908,171200,28240347320,9340,9340,9340,9340,0
20230908,171100,28240347320,9340,9340,9340,9340,0
20230908,171000,28240347320,9340,9340,9340,9340,0
20230908,170900,28240347320,9340,9340,9340,9340,0
20230908,170800,28240347320,9340,9340,9340,9340,0
20230908,170700,28240347320,9340,9340,9340,9340,0
20230908,170600,28240347320,9340,9340,9340,9340,0
20230908,170500,28240347320,9340,9340,9340,9340,0
20230908,170400,28240347320,9340,9340,9340,9340,0
20230908,170300,28240347320,9340,9340,9340,9340,0
20230908,170200,28240347320,9340,9340,9340,9340,0
20230908,170100,28240347320,9340,9340,9340,9340,0
20230908,170000,28240347320,9340,9340,9340,9340,0
20230908,165900,28240347320,9340,9340,9340,9340,0
20230908,165800,28240347320,9340,9340,9340,9340,0
20230908,165700,28240347320,9340,9340,9340,9340,0
20230908,165600,28240347320,9340,9340,9340,9340,0
20230908,165500,28240347320,9340,9340,9340,9340,0
20230908,165400,28240347320,9340,9340,9340,9340,0
20230908,165300,28240347320,9340,9340,9340,9340,0
20230908,165200,28240347320,9340,9340,9340,9340,0
20230908,165100,28240347320,9340,9340,9340,9340,0
20230908,165000,28240347320,9340,9340,9340,9340,0
20230908,164900,28240347320,9340,9340,9340,9340,0
20230908,164800,28240347320,9340,9340,9340,9340,14278
20230908,164700,28240347320,9340,9340,9340,9340,0
20230908,164600,28240347320,9340,9340,9340,9340,0
20230908,164500,28240347320,9340,9340,9340,9340,0
20230908,164400,28240347320,9340,9340,9340,9340,0
20230908,164300,28240347320,9340,9340,9340,9340,0
20230908,164200,28240347320,9340,9340,9340,9340,0
20230908,164100,28240347320,9340,9340,9340,9340,0
20230908,164000,28240347320,9340,9340,9340,9340,0
20230908,163900,28240347320,9340,9340,9340,9340,0
20230908,163800,28240347320,9340,9340,9340,9340,0
20230908,163700,28240347320,9340,9340,9340,9340,0
20230908,163600,28240347320,9340,9340,9340,9340,0
20230908,163500,28240347320,9340,9340,9340,9340,0
20230908,163400,28240347320,9340,9340,9340,9340,0
20230908,163300,28240347320,9340,9340,9340,9340,0
20230908,163200,28240347320,9340,9340,9340,9340,0
20230908,163100,28240347320,9340,9340,9340,9340,0
20230908,163000,28240347320,9340,9340,9340,9340,0
20230908,162900,28240347320,9340,9340,9340,9340,0
20230908,162800,28240347320,9340,9340,9340,9340,0
20230908,162700,28240347320,9340,9340,9340,9340,0
20230908,162600,28240347320,9340,9340,9340,9340,0
20230908,162500,28240347320,9340,9340,9340,9340,0
20230908,162400,28240347320,9340,9340,9340,9340,0
20230908,162300,28240347320,9340,9340,9340,9340,0
20230908,162200,28240347320,9340,9340,9340,9340,0
20230908,162100,28240347320,9340,9340,9340,9340,0
20230908,162000,28240347320,9340,9340,9340,9340,0
20230908,161900,28240347320,9340,9340,9340,9340,0
20230908,161800,28240347320,9340,9340,9340,9340,14278
20230908,161700,28240347320,9340,9340,9340,9340,0
20230908,161600,28240347320,9340,9340,9340,9340,0
20230908,161500,28240347320,9340,9340,9340,9340,0
20230908,161400,28240347320,9340,9340,9340,9340,0
20230908,161300,28240347320,9340,9340,9340,9340,0
20230908,161200,28240347320,9340,9340,9340,9340,0
20230908,161100,28240347320,9340,9340,9340,9340,0
20230908,161000,28240347320,9340,9340,9340,9340,0
20230908,160900,28240347320,9340,9340,9340,9340,0
20230908,160800,28240347320,9340,9340,9340,9340,0
20230908,160700,28240347320,9340,9340,9340,9340,0
20230908,160600,28240347320,9340,9340,9340,9340,0
20230908,160500,28240347320,9340,9340,9340,9340,0
20230908,160400,28240347320,9340,9340,9340,9340,0
20230908,160300,28240347320,9340,9340,9340,9340,0
20230908,160200,28240347320,9340,9340,9340,9340,0
20230908,160100,28240347320,9340,9340,9340,9340,0
20230908,160000,28240347320,9340,9340,9340,9340,0
20230908,155900,28240347320,9340,9340,9340,9340,0
20230908,155800,28240347320,9340,9340,9340,9340,0
20230908,155700,28240347320,9340,9340,9340,9340,0
20230908,155600,28240347320,9340,9340,9340,9340,0
20230908,155500,28240347320,9340,9340,9340,9340,0
20230908,155400,28240347320,9340,9340,9340,9340,0
20230908,155300,28240347320,9340,9340,9340,9340,0
20230908,155200,28240347320,9340,9340,9340,9340,0
20230908,155100,28240347320,9340,9340,9340,9340,0
20230908,155000,28240347320,9340,9340,9340,9340,0
20230908,154900,28240347320,9340,9340,9340,9340,0
20230908,154800,28240347320,9340,9340,9340,9340,14278
20230908,154700,28240347320,9340,9340,9340,9340,0
20230908,154600,28240347320,9340,9340,9340,9340,0
20230908,154500,28240347320,9340,9340,9340,9340,0
20230908,154400,28240347320,9340,9340,9340,9340,0
20230908,154300,28240347320,9340,9340,9340,9340,0
20230908,154200,28240347320,9340,9340,9340,9340,0
20230908,154100,28240347320,9340,9340,9340,9340,0
20230908,154000,28240347320,9340,9340,9340,9340,0
20230908,153900,28240347320,9340,9340,9340,9340,0
20230908,153800,28240347320,9340,9340,9340,9340,0
20230908,153700,28240347320,9340,9340,9340,9340,0
20230908,153600,28240347320,9340,9340,9340,9340,0
20230908,153500,28240347320,9340,9340,9340,9340,0
20230908,153400,28240347320,9340,9340,9340,9340,0
20230908,153300,28240347320,9340,9340,9340,9340,0
20230908,153200,28240347320,9340,9340,9340,9340,0
20230908,153100,28240347320,9340,9340,9340,9340,0
20230908,153000,28240347320,9340,9340,9340,9340,14278
20230908,152900,28106990800,9320,9320,9320,9320,0
20230908,152800,28106990800,9320,9320,9320,9320,0
20230908,152700,28106990800,9320,9320,9320,9320,0
20230908,152600,28106990800,9320,9320,9320,9320,0
20230908,152500,28106990800,9320,9320,9320,9320,0
20230908,152400,28106990800,9320,9320,9320,9320,0
20230908,152300,28106990800,9320,9320,9320,9320,0
20230908,152200,28106990800,9320,9320,9320,9320,0
20230908,152100,28106990800,9320,9320,9320,9320,0
20230908,152000,28106990800,9320,9320,9320,9320,0
20230908,151900,28106990800,9320,9330,9330,9310,9299
20230908,151800,28020374470,9320,9300,9330,9300,9120
20230908,151700,27935415050,9310,9310,9330,9300,4729
20230908,151600,27891350460,9310,9300,9320,9290,4898
20230908,151500,27845756780,9290,9300,9310,9290,4430
20230908,151400,27804569960,9290,9310,9320,9290,3527
20230908,151300,27771764130,9310,9310,9320,9290,1639
20230908,151200,27756517880,9300,9320,9330,9300,4442
20230908,151100,27715177710,9310,9330,9330,9300,7073
20230908,151000,27649333890,9330,9320,9330,9300,7212
20230908,150900,27582178220,9340,9340,9360,9320,2650
20230908,150800,27557431330,9350,9360,9370,9350,3420
20230908,150700,27525442720,9360,9400,9400,9340,12034
20230908,150600,27412646690,9390,9370,9390,9360,12460
20230908,150500,27295724920,9360,9320,9360,9310,9175
20230908,150400,27210074910,9320,9300,9340,9300,5313
20230908,150300,27160564880,9310,9290,9310,9290,2493
20230908,150200,27137389780,9290,9290,9310,9290,2673
20230908,150100,27112530640,9290,9310,9310,9290,3943
20230908,150000,27075879120,9310,9300,9310,9270,8911
20230908,145900,26993158350,9290,9280,9300,9280,1750
20230908,145800,26976900680,9280,9280,9300,9280,1978
20230908,145700,26958536560,9270,9290,9290,9270,4651
20230908,145600,26915396500,9290,9310,9310,9270,6361
20230908,145500,26856283740,9310,9320,9320,9310,1502
20230908,145400,26842290920,9320,9350,9350,9320,2282
20230908,145300,26821004740,9330,9360,9360,9330,3967
20230908,145200,26783949210,9370,9350,9380,9350,1613
20230908,145100,26768839540,9350,9360,9370,9340,1753
20230908,145000,26752441520,9360,9340,9390,9330,6595
20230908,144900,26690732430,9340,9340,9340,9330,1238
20230908,144800,26679175320,9340,9330,9340,9320,924
20230908,144700,26670553520,9340,9330,9340,9320,4302
20230908,144600,26630413100,9330,9310,9330,9310,3985
20230908,144500,26593273810,9320,9310,9320,9310,4812
20230908,144400,26548430240,9310,9330,9330,9310,5073
20230908,144300,26501163400,9320,9330,9340,9320,763
20230908,144200,26494045670,9330,9310,9340,9300,4864
20230908,144100,26448714880,9310,9310,9310,9300,4346
20230908,144000,26408268990,9310,9320,9320,9300,6756
20230908,143900,26345359700,9310,9330,9330,9310,1739
20230908,143800,26329160410,9330,9310,9350,9300,8145
20230908,143700,26253259900,9300,9330,9330,9300,9219
20230908,143600,26167432290,9330,9330,9330,9310,3516
20230908,143500,26134658440,9330,9280,9330,9280,8890
20230908,143400,26051918260,9280,9300,9300,9280,3335
20230908,143300,26020939850,9300,9280,9300,9280,3562
20230908,143200,25987853110,9280,9270,9290,9270,3306
20230908,143100,25957182790,9270,9270,9280,9260,4360
20230908,143000,25916770130,9270,9270,9280,9260,3654
20230908,142900,25882875840,9270,9280,9290,9270,963
20230908,142800,25873941660,9280,9260,9280,9260,3293
20230908,142700,25843406770,9250,9250,9260,9240,1704
20230908,142600,25827637500,9250,9280,9290,9250,1611
20230908,142500,25812719550,9290,9270,9300,9260,6363
20230908,142400,25753595540,9260,9260,9280,9260,1821
20230908,142300,25736723980,9270,9240,9270,9230,3039
20230908,142200,25708613030,9240,9250,9250,9230,3740
20230908,142100,25674048870,9260,9260,9270,9250,919
20230908,142000,25665540710,9260,9260,9270,9260,4022
20230908,141900,25628283090,9260,9240,9270,9220,6719
20230908,141800,25566251060,9240,9250,9250,9230,5152
20230908,141700,25518660130,9250,9230,9250,9220,4400
20230908,141600,25478034010,9240,9260,9260,9230,11385
20230908,141500,25372737840,9270,9260,9280,9250,2204
20230908,141400,25352318460,9260,9270,9280,9250,5007
20230908,141300,25305931050,9280,9300,9300,9270,4191
20230908,141200,25267033070,9300,9280,9300,9270,3685
20230908,141100,25232808990,9270,9230,9270,9230,10189
20230908,141000,25138535500,9230,9240,9240,9210,4699
20230908,140900,25095187530,9220,9230,9250,9220,4835
20230908,140800,25050534620,9230,9210,9230,9190,30169
20230908,140700,24772731210,9220,9290,9290,9210,18277
20230908,140600,24603638220,9290,9280,9300,9270,4181
20230908,140500,24564812670,9280,9260,9290,9250,5469
20230908,140400,24514114230,9260,9290,9310,9260,14952
20230908,140300,24375300210,9290,9300,9300,9280,9809
20230908,140200,24284177030,9290,9250,9290,9230,20037
20230908,140100,24098660020,9250,9300,9300,9250,20889
20230908,140000,23904894890,9290,9330,9340,9280,33824
20230908,135900,23590143830,9320,9400,9440,9320,34914
20230908,135800,23262364090,9410,9370,9420,9360,32084
20230908,135700,22961152550,9370,9500,9510,9370,47009
20230908,135600,22516381100,9500,9490,9530,9480,25469
20230908,135500,22274428340,9490,9490,9550,9470,45077
20230908,135400,21845915350,9490,9580,9590,9480,58255
20230908,135300,21290252370,9580,9580,9630,9460,79672
20230908,135200,20529166940,9580,9640,9650,9520,83491
20230908,135100,19727260200,9650,9620,9650,9600,108837
20230908,135000,18679096490,9630,9410,9630,9410,107937
20230908,134900,17650054650,9410,9380,9410,9360,14105
20230908,134800,17517664010,9380,9370,9390,9360,14804
20230908,134700,17378913010,9360,9360,9370,9320,18746
20230908,134600,17203859000,9370,9330,9400,9330,25967
20230908,134500,16960365000,9330,9290,9340,9290,11488
20230908,134400,16853330300,9290,9300,9310,9270,5305
20230908,134300,16804064780,9300,9340,9350,9300,5881
20230908,134200,16749186410,9340,9350,9360,9320,20189
20230908,134100,16560562900,9350,9340,9360,9290,18264
20230908,134000,16390131450,9340,9310,9390,9310,33520
20230908,133900,16076518240,9310,9300,9330,9270,6960
20230908,133800,16011749200,9300,9290,9300,9250,7577
20230908,133700,15941558010,9290,9350,9350,9290,11304
20230908,133600,15836228450,9350,9220,9390,9220,34293
20230908,133500,15515938980,9220,9230,9240,9210,5167
20230908,133400,15468254310,9230,9210,9240,9210,5447
20230908,133300,15418000230,9210,9280,9280,9210,15908
20230908,133200,15271119090,9280,9260,9280,9260,6174
20230908,133100,15213859320,9260,9250,9270,9250,2575
20230908,133000,15190018450,9250,9280,9300,9240,8823
20230908,132900,15108257240,9280,9250,9280,9240,7728
20230908,132800,15036621980,9230,9330,9340,9210,20197
20230908,132700,14849374840,9330,9340,9360,9310,18437
20230908,132600,14677232220,9350,9250,9350,9250,31632
20230908,132500,14382505670,9250,9270,9300,9250,10868
20230908,132400,14281702480,9270,9240,9270,9220,4521
20230908,132300,14239950360,9230,9240,9250,9210,7343
20230908,132200,14172173280,9240,9280,9280,9240,5803
20230908,132100,14118389310,9280,9290,9320,9260,24121
20230908,132000,13894297120,9290,9230,9350,9230,32176
20230908,131900,13595032010,9230,9230,9230,9200,5211
20230908,131800,13547037020,9230,9250,9260,9200,16421
20230908,131700,13395450640,9260,9280,9290,9230,23807
20230908,131600,13174709460,9280,9190,9290,9170,17158
20230908,131500,13016123330,9200,9130,9220,9130,11892
20230908,131400,12906908110,9130,9130,9130,9110,1002
20230908,131300,12897764760,9130,9120,9130,9110,1280
20230908,131200,12886091070,9120,9140,9150,9120,3522
20230908,131100,12853913700,9140,9150,9150,9140,199
20230908,131000,12852094800,9150,9160,9160,9140,1412
20230908,130900,12839174480,9160,9160,9170,9150,768
20230908,130800,12832139980,9170,9100,9170,9100,9211
20230908,130700,12748170590,9100,9120,9120,9100,2550
20230908,130600,12724939130,9120,9140,9150,9120,4304
20230908,130500,12685641360,9140,9150,9150,9140,818
20230908,130400,12678157220,9150,9160,9160,9150,1290
20230908,130300,12666343390,9160,9160,9160,9150,2498
20230908,130200,12643479120,9160,9170,9180,9160,1434
20230908,130100,12630333940,9180,9130,9180,9130,5804
20230908,130000,12577161630,9130,9120,9140,9110,3820
20230908,125900,12542301450,9110,9120,9120,9110,1251
20230908,125800,12530899880,9120,9110,9120,9110,741
20230908,125700,12524148630,9110,9120,9120,9110,2138
20230908,125600,12504661850,9120,9110,9130,9110,3850
20230908,125500,12469569570,9110,9110,9110,9090,7092
20230908,125400,12405014870,9110,9080,9120,9070,11680
20230908,125300,12298888650,9080,9110,9120,9060,27309
20230908,125200,12050690460,9120,9120,9120,9110,11962
20230908,125100,11941700950,9120,9130,9130,9110,5014
20230908,125000,11895988260,9120,9150,9150,9110,21674
20230908,124900,11698110650,9150,9150,9150,9140,4000
20230908,124800,11661512030,9150,9150,9160,9140,1880
20230908,124700,11644309490,9150,9140,9150,9140,3793
20230908,124600,11609619040,9150,9160,9160,9150,8324
20230908,124500,11533442110,9160,9160,9170,9150,1611
20230908,124400,11518688490,9160,9160,9170,9150,4846
20230908,124300,11474300340,9160,9160,9170,9160,792
20230908,124200,11467041970,9170,9170,9180,9160,7428
20230908,124100,11398957190,9180,9170,9180,9170,1144
20230908,124000,11388466080,9170,9160,9180,9160,4423
20230908,123900,11347898400,9170,9180,9180,9160,1686
20230908,123800,11332437740,9160,9170,9170,9160,4661
20230908,123700,11289724500,9170,9160,9180,9150,13962
20230908,123600,11161860440,9160,9170,9170,9160,2823
20230908,123500,11135991440,9180,9170,9180,9170,5414
20230908,123400,11086343500,9180,9180,9180,9170,8519
20230908,123300,11008212250,9180,9180,9190,9160,5379
20230908,123200,10958840360,9180,9190,9200,9180,2916
20230908,123100,10932050270,9190,9190,9200,9180,3044
20230908,123000,10904075210,9180,9180,9190,9160,5622
20230908,122900,10852515930,9180,9170,9190,9150,8872
20230908,122800,10771208740,9170,9160,9170,9150,4609
20230908,122700,10729016810,9160,9190,9190,9150,19381
20230908,122600,10551253750,9190,9190,9190,9180,1320
20230908,122500,10539125670,9190,9190,9190,9180,4153
20230908,122400,10500973830,9180,9190,9200,9180,5721
20230908,122300,10448397180,9190,9200,9210,9190,2986
20230908,122200,10420937070,9200,9200,9210,9200,3742
20230908,122100,10386507020,9200,9200,9210,9200,2766
20230908,122000,10361043790,9200,9200,9230,9200,4774
20230908,121900,10317086620,9200,9230,9230,9200,8631
20230908,121800,10237618120,9230,9230,9240,9220,1377
20230908,121700,10224909040,9240,9240,9250,9210,6810
20230908,121600,10162087580,9250,9250,9260,9240,2991
20230908,121500,10134441670,9260,9250,9260,9250,717
20230908,121400,10127803400,9260,9250,9260,9250,695
20230908,121300,10121374550,9250,9260,9260,9250,1125
20230908,121200,10110967050,9260,9270,9270,9250,3336
20230908,121100,10080097590,9250,9260,9260,9250,709
20230908,121000,10073534930,9260,9260,9260,9260,34
20230908,120900,10073220090,9260,9260,9270,9260,1008
20230908,120800,10063885010,9270,9260,9270,9260,1364
20230908,120700,10051248670,9270,9270,9270,9260,197
20230908,120600,10049422830,9270,9270,9270,9260,434
20230908,120500,10045399660,9260,9270,9270,9260,656
20230908,120400,10039319820,9260,9260,9260,9260,783
20230908,120300,10032069240,9260,9270,9270,9260,366
20230908,120200,10028679440,9270,9280,9280,9270,432
20230908,120100,10024672800,9280,9270,9290,9270,552
20230908,120000,10019555710,9260,9270,9270,9260,505
20230908,115900,10014879360,9270,9270,9270,9260,1074
20230908,115800,10004929710,9270,9270,9270,9260,249
20230908,115700,10002623440,9270,9270,9270,9260,2464
20230908,115600,9979784200,9270,9270,9270,9260,593
20230908,115500,9974290180,9270,9260,9270,9260,265
20230908,115400,9971833640,9260,9270,9270,9260,926
20230908,115300,9963250140,9260,9260,9270,9260,298
20230908,115200,9960490260,9260,9290,9290,9260,748
20230908,115100,9953555590,9280,9280,9280,9270,533
20230908,115000,9948609820,9270,9280,9290,9270,1061
20230908,114900,9938766980,9280,9280,9290,9280,703
20230908,114800,9932241650,9280,9280,9290,9280,352
20230908,114700,9928973980,9290,9290,9290,9280,1700
20230908,114600,9913185000,9290,9310,9310,9270,682
20230908,114500,9906853510,9310,9260,9310,9250,8247
20230908,114400,9830241390,9260,9260,9260,9250,501
20230908,114300,9825603070,9260,9250,9260,9250,783
20230908,114200,9818357070,9250,9260,9270,9250,915
20230908,114100,9809885500,9260,9260,9270,9260,598
20230908,114000,9804347260,9260,9270,9270,9260,515
20230908,113900,9799573230,9260,9270,9270,9260,488
20230908,113800,9795053740,9270,9260,9270,9260,746
20230908,113700,9788140980,9260,9270,9270,9260,1000
20230908,113600,9778879350,9260,9250,9260,9250,1967
20230908,113500,9760672880,9250,9250,9250,9250,390
20230908,113400,9757065380,9250,9250,9250,9240,1330
20230908,113300,9744765750,9250,9250,9250,9250,1279
20230908,113200,9732935000,9250,9250,9250,9220,3276
20230908,113100,9702672910,9250,9240,9250,9240,1136
20230908,113000,9692176190,9240,9230,9240,9230,1038
20230908,112900,9682588960,9230,9240,9250,9230,259
20230908,112800,9680198230,9250,9240,9250,9220,3626
20230908,112700,9646713790,9250,9240,9250,9240,338
20230908,112600,9643589250,9240,9240,9250,9240,1321
20230908,112500,9631375710,9240,9250,9260,9240,1335
20230908,112400,9619032000,9250,9250,9250,9240,882
20230908,112300,9610876260,9250,9250,9250,9240,2123
20230908,112200,9591238520,9250,9250,9250,9240,2074
20230908,112100,9572057450,9240,9230,9250,9210,4891
20230908,112000,9526905640,9230,9220,9230,9220,1323
20230908,111900,9514699990,9220,9230,9230,9210,7736
20230908,111800,9443414010,9230,9240,9240,9230,2011
20230908,111700,9424846660,9240,9250,9250,9230,1123
20230908,111600,9414473930,9240,9220,9260,9220,3425
20230908,111500,9382827390,9220,9220,9230,9220,1884
20230908,111400,9365456370,9230,9240,9250,9230,1860
20230908,111300,9348277130,9250,9260,9260,9250,1335
20230908,111200,9335928140,9260,9250,9270,9250,223
20230908,111100,9333862500,9250,9250,9250,9250,611
20230908,111000,9328210750,9250,9240,9250,9240,1263
20230908,110900,9316529510,9250,9260,9260,9240,479
20230908,110800,9312100010,9260,9250,9260,9250,701
20230908,110700,9305615410,9250,9280,9280,9250,2418
20230908,110600,9283204530,9280,9290,9290,9270,1714
20230908,110500,9267290450,9290,9270,9290,9270,1411
20230908,110400,9254196680,9280,9290,9300,9280,3433
20230908,110300,9222310850,9290,9280,9290,9280,489
20230908,110200,9217772150,9280,9280,9290,9280,2049
20230908,110100,9198757390,9290,9300,9300,9250,4492
20230908,110000,9157116350,9300,9270,9300,9270,2973
20230908,105900,9129499760,9270,9270,9280,9260,1081
20230908,105800,9119480880,9270,9270,9270,9260,3728
20230908,105700,9084957510,9270,9270,9290,9270,3768
20230908,105600,9050014680,9280,9290,9290,9280,1657
20230908,105500,9034634340,9280,9270,9280,9260,1805
20230908,105400,9017895170,9270,9250,9270,9240,1814
20230908,105300,9001107410,9260,9240,9260,9240,1026
20230908,105200,8991625870,9230,9230,9240,9230,1402
20230908,105100,8978680150,9240,9250,9250,9230,3358
20230908,105000,8947664650,9250,9250,9260,9240,1684
20230908,104900,8932087700,9240,9240,9240,9230,1537
20230908,104800,8917886240,9240,9230,9240,9230,867
20230908,104700,8909875480,9240,9240,9250,9230,1441
20230908,104600,8896562350,9240,9250,9260,9230,5476
20230908,104500,8845910820,9250,9220,9260,9220,5236
20230908,104400,8797551700,9220,9230,9230,9220,805
20230908,104300,8790129320,9220,9220,9220,9210,1804
20230908,104200,8773496480,9220,9210,9220,9210,2586
20230908,104100,8749676400,9220,9210,9220,9210,1394
20230908,104000,8736831810,9210,9200,9230,9200,2989
20230908,103900,8709293730,9210,9210,9210,9200,3171
20230908,103800,8680117160,9210,9200,9220,9200,1770
20230908,103700,8663814680,9210,9200,9220,9200,6691
20230908,103600,8602238510,9210,9240,9240,9200,8364
20230908,103500,8525138350,9240,9230,9240,9230,939
20230908,103400,8516467540,9230,9240,9250,9230,1965
20230908,103300,8498309560,9260,9240,9260,9230,1919
20230908,103200,8480578830,9250,9240,9250,9240,1430
20230908,103100,8467355430,9250,9230,9250,9220,833
20230908,103000,8459660350,9230,9240,9240,9220,1574
20230908,102900,8445132370,9240,9260,9270,9240,4245
20230908,102800,8405837810,9260,9280,9280,9260,3796
20230908,102700,8370636420,9280,9280,9290,9280,9126
20230908,102600,8285899400,9280,9250,9280,9250,3895
20230908,102500,8249786110,9260,9240,9260,9230,1248
20230908,102400,8238244140,9250,9230,9250,9230,4261
20230908,102300,8198876870,9240,9210,9240,9200,7757
20230908,102200,8127365750,9210,9200,9210,9200,2076
20230908,102100,8108249210,9210,9210,9220,9200,1570
20230908,102000,8093790880,9210,9200,9220,9190,4507
20230908,101900,8052288350,9200,9180,9200,9180,3328
20230908,101800,8021724170,9170,9180,9180,9170,4143
20230908,101700,7983721090,9180,9190,9190,9170,2487
20230908,101600,7960890650,9190,9180,9190,9180,1224
20230908,101500,7949653770,9170,9200,9200,9160,9400
20230908,101400,7863363980,9200,9200,9210,9180,5226
20230908,101300,7815309410,9190,9180,9200,9170,5000
20230908,101200,7769399920,9170,9180,9180,9170,2685
20230908,101100,7744775160,9180,9190,9190,9170,4307
20230908,101000,7705244330,9190,9180,9200,9170,4714
20230908,100900,7661964110,9180,9170,9190,9160,9949
20230908,100800,7570783020,9170,9180,9180,9170,5916
20230908,100700,7516508750,9180,9200,9200,9170,5573
20230908,100600,7465296880,9190,9220,9220,9190,3958
20230908,100500,7428880340,9220,9240,9240,9200,5123
20230908,100400,7381683980,9240,9210,9250,9200,8452
20230908,100300,7303744340,9210,9210,9220,9200,3141
20230908,100200,7274824750,9210,9230,9230,9210,2557
20230908,100100,7251253180,9220,9230,9240,9220,5351
20230908,100000,7201883590,9230,9220,9240,9210,3158
20230908,095900,7172742780,9220,9220,9240,9210,1884
20230908,095800,7155370170,9220,9240,9240,9210,2781
20230908,095700,7129719280,9240,9210,9250,9210,3077
20230908,095600,7101314410,9210,9210,9220,9190,3707
20230908,095500,7067212810,9200,9230,9230,9200,4991
20230908,095400,7021256740,9230,9200,9230,9190,8378
20230908,095300,6944118390,9200,9170,9220,9170,16367
20230908,095200,6793664840,9180,9160,9210,9140,22495
20230908,095100,6587509520,9160,9210,9210,9160,30936
20230908,095000,6303074230,9210,9210,9220,9200,4886
20230908,094900,6258084950,9210,9220,9220,9210,5855
20230908,094800,6204141720,9220,9240,9240,9210,2894
20230908,094700,6177458090,9240,9250,9250,9240,4403
20230908,094600,6136751840,9260,9220,9270,9210,15522
20230908,094500,5993618850,9220,9210,9240,9210,6392
20230908,094400,5934700340,9220,9230,9240,9210,4999
20230908,094300,5888596040,9230,9240,9240,9220,2597
20230908,094200,5864626390,9240,9220,9240,9210,6161
20230908,094100,5807823860,9220,9220,9250,9210,17602
20230908,094000,5645476960,9240,9280,9280,9210,8871
20230908,093900,5563509910,9280,9240,9280,9240,6122
20230908,093800,5506798420,9240,9220,9250,9210,11345
20230908,093700,5402097580,9210,9240,9240,9210,20974
20230908,093600,5208710770,9240,9230,9240,9230,8704
20230908,093500,5128350620,9240,9260,9260,9240,11745
20230908,093400,5019739560,9260,9260,9270,9250,6790
20230908,093300,4956871920,9260,9300,9300,9250,14268
20230908,093200,4824579990,9300,9310,9330,9290,5902
20230908,093100,4769643680,9320,9300,9320,9280,3666
20230908,093000,4735563430,9280,9290,9300,9280,5644
20230908,092900,4683131370,9300,9310,9320,9290,4550
20230908,092800,4640791580,9310,9270,9320,9270,8116
20230908,092700,4565352630,9270,9300,9300,9270,7265
20230908,092600,4497879220,9290,9280,9300,9270,9371
20230908,092500,4410900030,9290,9310,9320,9290,16168
20230908,092400,4260505450,9310,9340,9340,9300,14735
20230908,092300,4123157270,9350,9340,9370,9330,6081
20230908,092200,4066344530,9350,9380,9380,9340,5876
20230908,092100,4011388270,9380,9410,9410,9370,6977
20230908,092000,3945910580,9410,9400,9430,9390,6652
20230908,091900,3883286750,9390,9410,9420,9380,4508
20230908,091800,3840883450,9410,9450,9460,9400,15913
20230908,091700,3690594520,9450,9380,9450,9380,12286
20230908,091600,3574842840,9390,9360,9390,9340,11030
20230908,091500,3471602810,9370,9420,9430,9360,14455
20230908,091400,3335744220,9430,9350,9440,9330,31338
20230908,091300,3041426430,9360,9350,9380,9330,13373
20230908,091200,2916279070,9330,9330,9350,9320,6398
20230908,091100,2856585160,9330,9380,9380,9310,20368
20230908,091000,2666309720,9360,9350,9380,9330,16923
20230908,090900,2508039880,9350,9300,9350,9290,14591
20230908,090800,2372083020,9300,9300,9330,9290,9045
20230908,090700,2287892720,9290,9320,9330,9270,24875
20230908,090600,2056626970,9330,9330,9360,9310,11658
20230908,090500,1947895350,9330,9310,9380,9300,14432
20230908,090400,1813301670,9310,9340,9370,9300,25296
20230908,090300,1577224040,9340,9310,9400,9290,19878
20230908,090200,1391173830,9310,9320,9340,9200,46289
20230908,090100,962051570,9320,9400,9410,9200,43664
20230908,090000,556591420,9380,9380,9430,9300,58877