stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230904,202900,6917528410,13390,13390,13390,13390,8416
20230904,202800,6917528410,13390,13390,13390,13390,0
20230904,202700,6917528410,13390,13390,13390,13390,0
20230904,202600,6917528410,13390,13390,13390,13390,0
20230904,202500,6917528410,13390,13390,13390,13390,0
20230904,202400,6917528410,13390,13390,13390,13390,0
20230904,202300,6917528410,13390,13390,13390,13390,0
20230904,202200,6917528410,13390,13390,13390,13390,0
20230904,202100,6917528410,13390,13390,13390,13390,0
20230904,202000,6917528410,13390,13390,13390,13390,0
20230904,201900,6917528410,13390,13390,13390,13390,0
20230904,201800,6917528410,13390,13390,13390,13390,0
20230904,201700,6917528410,13390,13390,13390,13390,0
20230904,201600,6917528410,13390,13390,13390,13390,0
20230904,201500,6917528410,13390,13390,13390,13390,0
20230904,201400,6917528410,13390,13390,13390,13390,0
20230904,201300,6917528410,13390,13390,13390,13390,0
20230904,201200,6917528410,13390,13390,13390,13390,0
20230904,201100,6917528410,13390,13390,13390,13390,0
20230904,201000,6917528410,13390,13390,13390,13390,0
20230904,200900,6917528410,13390,13390,13390,13390,0
20230904,200800,6917528410,13390,13390,13390,13390,0
20230904,200700,6917528410,13390,13390,13390,13390,0
20230904,200600,6917528410,13390,13390,13390,13390,0
20230904,200500,6917528410,13390,13390,13390,13390,0
20230904,200400,6917528410,13390,13390,13390,13390,0
20230904,200300,6917528410,13390,13390,13390,13390,0
20230904,200200,6917528410,13390,13390,13390,13390,0
20230904,200100,6917528410,13390,13390,13390,13390,0
20230904,200000,6917528410,13390,13390,13390,13390,0
20230904,195900,6917528410,13390,13390,13390,13390,8416
20230904,195800,6917528410,13390,13390,13390,13390,0
20230904,195700,6917528410,13390,13390,13390,13390,0
20230904,195600,6917528410,13390,13390,13390,13390,0
20230904,195500,6917528410,13390,13390,13390,13390,0
20230904,195400,6917528410,13390,13390,13390,13390,0
20230904,195300,6917528410,13390,13390,13390,13390,0
20230904,195200,6917528410,13390,13390,13390,13390,0
20230904,195100,6917528410,13390,13390,13390,13390,0
20230904,195000,6917528410,13390,13390,13390,13390,0
20230904,194900,6917528410,13390,13390,13390,13390,0
20230904,194800,6917528410,13390,13390,13390,13390,0
20230904,194700,6917528410,13390,13390,13390,13390,0
20230904,194600,6917528410,13390,13390,13390,13390,0
20230904,194500,6917528410,13390,13390,13390,13390,0
20230904,194400,6917528410,13390,13390,13390,13390,0
20230904,194300,6917528410,13390,13390,13390,13390,0
20230904,194200,6917528410,13390,13390,13390,13390,0
20230904,194100,6917528410,13390,13390,13390,13390,0
20230904,194000,6917528410,13390,13390,13390,13390,0
20230904,193900,6917528410,13390,13390,13390,13390,0
20230904,193800,6917528410,13390,13390,13390,13390,0
20230904,193700,6917528410,13390,13390,13390,13390,0
20230904,193600,6917528410,13390,13390,13390,13390,0
20230904,193500,6917528410,13390,13390,13390,13390,0
20230904,193400,6917528410,13390,13390,13390,13390,0
20230904,193300,6917528410,13390,13390,13390,13390,0
20230904,193200,6917528410,13390,13390,13390,13390,0
20230904,193100,6917528410,13390,13390,13390,13390,0
20230904,193000,6917528410,13390,13390,13390,13390,0
20230904,192900,6917528410,13390,13390,13390,13390,8416
20230904,192800,6917528410,13390,13390,13390,13390,0
20230904,192700,6917528410,13390,13390,13390,13390,0
20230904,192600,6917528410,13390,13390,13390,13390,0
20230904,192500,6917528410,13390,13390,13390,13390,0
20230904,192400,6917528410,13390,13390,13390,13390,0
20230904,192300,6917528410,13390,13390,13390,13390,0
20230904,192200,6917528410,13390,13390,13390,13390,0
20230904,192100,6917528410,13390,13390,13390,13390,0
20230904,192000,6917528410,13390,13390,13390,13390,0
20230904,191900,6917528410,13390,13390,13390,13390,0
20230904,191800,6917528410,13390,13390,13390,13390,0
20230904,191700,6917528410,13390,13390,13390,13390,0
20230904,191600,6917528410,13390,13390,13390,13390,0
20230904,191500,6917528410,13390,13390,13390,13390,0
20230904,191400,6917528410,13390,13390,13390,13390,0
20230904,191300,6917528410,13390,13390,13390,13390,0
20230904,191200,6917528410,13390,13390,13390,13390,0
20230904,191100,6917528410,13390,13390,13390,13390,0
20230904,191000,6917528410,13390,13390,13390,13390,0
20230904,190900,6917528410,13390,13390,13390,13390,0
20230904,190800,6917528410,13390,13390,13390,13390,0
20230904,190700,6917528410,13390,13390,13390,13390,0
20230904,190600,6917528410,13390,13390,13390,13390,0
20230904,190500,6917528410,13390,13390,13390,13390,0
20230904,190400,6917528410,13390,13390,13390,13390,0
20230904,190300,6917528410,13390,13390,13390,13390,0
20230904,190200,6917528410,13390,13390,13390,13390,0
20230904,190100,6917528410,13390,13390,13390,13390,0
20230904,190000,6917528410,13390,13390,13390,13390,0
20230904,185900,6917528410,13390,13390,13390,13390,8416
20230904,185800,6917528410,13390,13390,13390,13390,0
20230904,185700,6917528410,13390,13390,13390,13390,0
20230904,185600,6917528410,13390,13390,13390,13390,0
20230904,185500,6917528410,13390,13390,13390,13390,0
20230904,185400,6917528410,13390,13390,13390,13390,0
20230904,185300,6917528410,13390,13390,13390,13390,0
20230904,185200,6917528410,13390,13390,13390,13390,0
20230904,185100,6917528410,13390,13390,13390,13390,0
20230904,185000,6917528410,13390,13390,13390,13390,0
20230904,184900,6917528410,13390,13390,13390,13390,0
20230904,184800,6917528410,13390,13390,13390,13390,0
20230904,184700,6917528410,13390,13390,13390,13390,0
20230904,184600,6917528410,13390,13390,13390,13390,0
20230904,184500,6917528410,13390,13390,13390,13390,0
20230904,184400,6917528410,13390,13390,13390,13390,0
20230904,184300,6917528410,13390,13390,13390,13390,0
20230904,184200,6917528410,13390,13390,13390,13390,0
20230904,184100,6917528410,13390,13390,13390,13390,0
20230904,184000,6917528410,13390,13390,13390,13390,0
20230904,183900,6917528410,13390,13390,13390,13390,0
20230904,183800,6917528410,13390,13390,13390,13390,0
20230904,183700,6917528410,13390,13390,13390,13390,0
20230904,183600,6917528410,13390,13390,13390,13390,0
20230904,183500,6917528410,13390,13390,13390,13390,0
20230904,183400,6917528410,13390,13390,13390,13390,0
20230904,183300,6917528410,13390,13390,13390,13390,0
20230904,183200,6917528410,13390,13390,13390,13390,0
20230904,183100,6917528410,13390,13390,13390,13390,0
20230904,183000,6917528410,13390,13390,13390,13390,0
20230904,182900,6917528410,13390,13390,13390,13390,8416
20230904,182800,6917528410,13390,13390,13390,13390,0
20230904,182700,6917528410,13390,13390,13390,13390,0
20230904,182600,6917528410,13390,13390,13390,13390,0
20230904,182500,6917528410,13390,13390,13390,13390,0
20230904,182400,6917528410,13390,13390,13390,13390,0
20230904,182300,6917528410,13390,13390,13390,13390,0
20230904,182200,6917528410,13390,13390,13390,13390,0
20230904,182100,6917528410,13390,13390,13390,13390,0
20230904,182000,6917528410,13390,13390,13390,13390,0
20230904,181900,6917528410,13390,13390,13390,13390,0
20230904,181800,6917528410,13390,13390,13390,13390,0
20230904,181700,6917528410,13390,13390,13390,13390,0
20230904,181600,6917528410,13390,13390,13390,13390,0
20230904,181500,6917528410,13390,13390,13390,13390,0
20230904,181400,6917528410,13390,13390,13390,13390,0
20230904,181300,6917528410,13390,13390,13390,13390,0
20230904,181200,6917528410,13390,13390,13390,13390,0
20230904,181100,6917528410,13390,13390,13390,13390,0
20230904,181000,6917528410,13390,13390,13390,13390,0
20230904,180900,6917528410,13390,13390,13390,13390,0
20230904,180800,6917528410,13390,13390,13390,13390,0
20230904,180700,6917528410,13390,13390,13390,13390,0
20230904,180600,6917528410,13390,13390,13390,13390,0
20230904,180500,6917528410,13390,13390,13390,13390,0
20230904,180400,6917528410,13390,13390,13390,13390,0
20230904,180300,6917528410,13390,13390,13390,13390,0
20230904,180200,6917528410,13390,13390,13390,13390,0
20230904,180100,6917528410,13390,13390,13390,13390,0
20230904,180000,6917528410,13390,13390,13390,13390,0
20230904,175900,6917528410,13390,13390,13390,13390,8416
20230904,175800,6917528410,13390,13390,13390,13390,0
20230904,175700,6917528410,13390,13390,13390,13390,0
20230904,175600,6917528410,13390,13390,13390,13390,0
20230904,175500,6917528410,13390,13390,13390,13390,0
20230904,175400,6917528410,13390,13390,13390,13390,0
20230904,175300,6917528410,13390,13390,13390,13390,0
20230904,175200,6917528410,13390,13390,13390,13390,0
20230904,175100,6917528410,13390,13390,13390,13390,0
20230904,175000,6917528410,13390,13390,13390,13390,0
20230904,174900,6917528410,13390,13390,13390,13390,0
20230904,174800,6917528410,13390,13390,13390,13390,0
20230904,174700,6917528410,13390,13390,13390,13390,0
20230904,174600,6917528410,13390,13390,13390,13390,0
20230904,174500,6917528410,13390,13390,13390,13390,0
20230904,174400,6917528410,13390,13390,13390,13390,0
20230904,174300,6917528410,13390,13390,13390,13390,0
20230904,174200,6917528410,13390,13390,13390,13390,0
20230904,174100,6917528410,13390,13390,13390,13390,0
20230904,174000,6917528410,13390,13390,13390,13390,0
20230904,173900,6917528410,13390,13390,13390,13390,0
20230904,173800,6917528410,13390,13390,13390,13390,0
20230904,173700,6917528410,13390,13390,13390,13390,0
20230904,173600,6917528410,13390,13390,13390,13390,0
20230904,173500,6917528410,13390,13390,13390,13390,0
20230904,173400,6917528410,13390,13390,13390,13390,0
20230904,173300,6917528410,13390,13390,13390,13390,0
20230904,173200,6917528410,13390,13390,13390,13390,0
20230904,173100,6917528410,13390,13390,13390,13390,0
20230904,173000,6917528410,13390,13390,13390,13390,0
20230904,172900,6917528410,13390,13390,13390,13390,8416
20230904,172800,6917528410,13390,13390,13390,13390,0
20230904,172700,6917528410,13390,13390,13390,13390,0
20230904,172600,6917528410,13390,13390,13390,13390,0
20230904,172500,6917528410,13390,13390,13390,13390,0
20230904,172400,6917528410,13390,13390,13390,13390,0
20230904,172300,6917528410,13390,13390,13390,13390,0
20230904,172200,6917528410,13390,13390,13390,13390,0
20230904,172100,6917528410,13390,13390,13390,13390,0
20230904,172000,6917528410,13390,13390,13390,13390,0
20230904,171900,6917528410,13390,13390,13390,13390,0
20230904,171800,6917528410,13390,13390,13390,13390,0
20230904,171700,6917528410,13390,13390,13390,13390,0
20230904,171600,6917528410,13390,13390,13390,13390,0
20230904,171500,6917528410,13390,13390,13390,13390,0
20230904,171400,6917528410,13390,13390,13390,13390,0
20230904,171300,6917528410,13390,13390,13390,13390,0
20230904,171200,6917528410,13390,13390,13390,13390,0
20230904,171100,6917528410,13390,13390,13390,13390,0
20230904,171000,6917528410,13390,13390,13390,13390,0
20230904,170900,6917528410,13390,13390,13390,13390,0
20230904,170800,6917528410,13390,13390,13390,13390,0
20230904,170700,6917528410,13390,13390,13390,13390,0
20230904,170600,6917528410,13390,13390,13390,13390,0
20230904,170500,6917528410,13390,13390,13390,13390,0
20230904,170400,6917528410,13390,13390,13390,13390,0
20230904,170300,6917528410,13390,13390,13390,13390,0
20230904,170200,6917528410,13390,13390,13390,13390,0
20230904,170100,6917528410,13390,13390,13390,13390,0
20230904,170000,6917528410,13390,13390,13390,13390,0
20230904,165900,6917528410,13390,13390,13390,13390,8416
20230904,165800,6917528410,13390,13390,13390,13390,0
20230904,165700,6917528410,13390,13390,13390,13390,0
20230904,165600,6917528410,13390,13390,13390,13390,0
20230904,165500,6917528410,13390,13390,13390,13390,0
20230904,165400,6917528410,13390,13390,13390,13390,0
20230904,165300,6917528410,13390,13390,13390,13390,0
20230904,165200,6917528410,13390,13390,13390,13390,0
20230904,165100,6917528410,13390,13390,13390,13390,0
20230904,165000,6917528410,13390,13390,13390,13390,0
20230904,164900,6917528410,13390,13390,13390,13390,0
20230904,164800,6917528410,13390,13390,13390,13390,0
20230904,164700,6917528410,13390,13390,13390,13390,0
20230904,164600,6917528410,13390,13390,13390,13390,0
20230904,164500,6917528410,13390,13390,13390,13390,0
20230904,164400,6917528410,13390,13390,13390,13390,0
20230904,164300,6917528410,13390,13390,13390,13390,0
20230904,164200,6917528410,13390,13390,13390,13390,0
20230904,164100,6917528410,13390,13390,13390,13390,0
20230904,164000,6917528410,13390,13390,13390,13390,0
20230904,163900,6917528410,13390,13390,13390,13390,0
20230904,163800,6917528410,13390,13390,13390,13390,0
20230904,163700,6917528410,13390,13390,13390,13390,0
20230904,163600,6917528410,13390,13390,13390,13390,0
20230904,163500,6917528410,13390,13390,13390,13390,0
20230904,163400,6917528410,13390,13390,13390,13390,0
20230904,163300,6917528410,13390,13390,13390,13390,0
20230904,163200,6917528410,13390,13390,13390,13390,0
20230904,163100,6917528410,13390,13390,13390,13390,0
20230904,163000,6917528410,13390,13390,13390,13390,0
20230904,162900,6917528410,13390,13390,13390,13390,8416
20230904,162800,6917528410,13390,13390,13390,13390,0
20230904,162700,6917528410,13390,13390,13390,13390,0
20230904,162600,6917528410,13390,13390,13390,13390,0
20230904,162500,6917528410,13390,13390,13390,13390,0
20230904,162400,6917528410,13390,13390,13390,13390,0
20230904,162300,6917528410,13390,13390,13390,13390,0
20230904,162200,6917528410,13390,13390,13390,13390,0
20230904,162100,6917528410,13390,13390,13390,13390,0
20230904,162000,6917528410,13390,13390,13390,13390,0
20230904,161900,6917528410,13390,13390,13390,13390,0
20230904,161800,6917528410,13390,13390,13390,13390,0
20230904,161700,6917528410,13390,13390,13390,13390,0
20230904,161600,6917528410,13390,13390,13390,13390,0
20230904,161500,6917528410,13390,13390,13390,13390,0
20230904,161400,6917528410,13390,13390,13390,13390,0
20230904,161300,6917528410,13390,13390,13390,13390,0
20230904,161200,6917528410,13390,13390,13390,13390,0
20230904,161100,6917528410,13390,13390,13390,13390,0
20230904,161000,6917528410,13390,13390,13390,13390,0
20230904,160900,6917528410,13390,13390,13390,13390,0
20230904,160800,6917528410,13390,13390,13390,13390,0
20230904,160700,6917528410,13390,13390,13390,13390,0
20230904,160600,6917528410,13390,13390,13390,13390,0
20230904,160500,6917528410,13390,13390,13390,13390,0
20230904,160400,6917528410,13390,13390,13390,13390,0
20230904,160300,6917528410,13390,13390,13390,13390,0
20230904,160200,6917528410,13390,13390,13390,13390,0
20230904,160100,6917528410,13390,13390,13390,13390,0
20230904,160000,6917528410,13390,13390,13390,13390,0
20230904,155900,6917528410,13390,13390,13390,13390,8416
20230904,155800,6917528410,13390,13390,13390,13390,0
20230904,155700,6917528410,13390,13390,13390,13390,0
20230904,155600,6917528410,13390,13390,13390,13390,0
20230904,155500,6917528410,13390,13390,13390,13390,0
20230904,155400,6917528410,13390,13390,13390,13390,0
20230904,155300,6917528410,13390,13390,13390,13390,0
20230904,155200,6917528410,13390,13390,13390,13390,0
20230904,155100,6917528410,13390,13390,13390,13390,0
20230904,155000,6917528410,13390,13390,13390,13390,0
20230904,154900,6917528410,13390,13390,13390,13390,0
20230904,154800,6917528410,13390,13390,13390,13390,0
20230904,154700,6917528410,13390,13390,13390,13390,0
20230904,154600,6917528410,13390,13390,13390,13390,0
20230904,154500,6917528410,13390,13390,13390,13390,0
20230904,154400,6917528410,13390,13390,13390,13390,0
20230904,154300,6917528410,13390,13390,13390,13390,0
20230904,154200,6917528410,13390,13390,13390,13390,0
20230904,154100,6917528410,13390,13390,13390,13390,0
20230904,154000,6917528410,13390,13390,13390,13390,0
20230904,153900,6917528410,13390,13390,13390,13390,0
20230904,153800,6917528410,13390,13390,13390,13390,0
20230904,153700,6917528410,13390,13390,13390,13390,0
20230904,153600,6917528410,13390,13390,13390,13390,0
20230904,153500,6917528410,13390,13390,13390,13390,0
20230904,153400,6917528410,13390,13390,13390,13390,0
20230904,153300,6917528410,13390,13390,13390,13390,0
20230904,153200,6917528410,13390,13390,13390,13390,0
20230904,153100,6917528410,13390,13390,13390,13390,0
20230904,153000,6917528410,13390,13390,13390,13390,8416
20230904,152900,6804838170,13390,13390,13390,13390,0
20230904,152800,6804838170,13390,13390,13390,13390,0
20230904,152700,6804838170,13390,13390,13390,13390,0
20230904,152600,6804838170,13390,13390,13390,13390,0
20230904,152500,6804838170,13390,13390,13390,13390,0
20230904,152400,6804838170,13390,13390,13390,13390,0
20230904,152300,6804838170,13390,13390,13390,13390,0
20230904,152200,6804838170,13390,13390,13390,13390,0
20230904,152100,6804838170,13390,13390,13390,13390,0
20230904,152000,6804838170,13390,13390,13390,13390,0
20230904,151900,6804838170,13390,13370,13390,13370,870
20230904,151800,6793198230,13380,13370,13390,13370,2423
20230904,151700,6760785870,13370,13370,13380,13370,1149
20230904,151600,6745422140,13380,13370,13380,13370,380
20230904,151500,6740339930,13370,13370,13380,13370,560
20230904,151400,6732851950,13380,13380,13390,13370,1514
20230904,151300,6712595860,13380,13390,13390,13380,2714
20230904,151200,6676281370,13380,13380,13390,13380,406
20230904,151100,6670848980,13380,13380,13390,13380,363
20230904,151000,6665990910,13380,13390,13390,13380,949
20230904,150900,6653289650,13380,13380,13390,13380,2861
20230904,150800,6615009450,13380,13390,13390,13380,365
20230904,150700,6610125010,13380,13380,13390,13380,297
20230904,150600,6606150490,13380,13380,13390,13380,832
20230904,150500,6595018320,13380,13380,13390,13380,1175
20230904,150400,6579292970,13380,13380,13390,13380,1803
20230904,150300,6555160230,13390,13380,13390,13380,285
20230904,150200,6551345750,13380,13380,13390,13380,572
20230904,150100,6543688980,13390,13380,13390,13380,217
20230904,150000,6540785180,13380,13380,13390,13370,1441
20230904,145900,6521505110,13370,13380,13380,13370,329
20230904,145800,6517105900,13370,13370,13380,13370,464
20230904,145700,6510901150,13370,13370,13380,13370,241
20230904,145600,6507678880,13370,13370,13380,13370,295
20230904,145500,6503734090,13380,13380,13390,13370,360
20230904,145400,6498919790,13370,13360,13380,13360,548
20230904,145300,6491590710,13370,13370,13380,13360,877
20230904,145200,6479866800,13370,13370,13380,13370,709
20230904,145100,6470387440,13370,13370,13380,13360,241
20230904,145000,6467165850,13370,13370,13380,13360,561
20230904,144900,6459666780,13370,13370,13380,13360,318
20230904,144800,6455416680,13380,13380,13380,13360,674
20230904,144700,6446409840,13370,13380,13390,13370,3939
20230904,144600,6393707330,13380,13380,13390,13380,320
20230904,144500,6389425430,13380,13380,13400,13380,591
20230904,144400,6381513090,13390,13380,13390,13380,358
20230904,144300,6376721620,13380,13390,13390,13380,577
20230904,144200,6368998300,13390,13380,13390,13380,410
20230904,144100,6363510420,13380,13390,13390,13380,465
20230904,144000,6357286920,13380,13390,13390,13380,410
20230904,143900,6351800680,13380,13390,13400,13380,461
20230904,143800,6345628490,13390,13400,13400,13390,450
20230904,143700,6339600780,13390,13390,13410,13390,389
20230904,143600,6334389440,13410,13400,13420,13390,5975
20230904,143500,6254307610,13390,13390,13400,13390,447
20230904,143400,6248321290,13390,13380,13400,13380,380
20230904,143300,6243233760,13380,13390,13400,13380,374
20230904,143200,6238226960,13390,13390,13400,13390,480
20230904,143100,6231799750,13390,13380,13400,13380,235
20230904,143000,6228653590,13390,13390,13400,13380,555
20230904,142900,6221225900,13390,13380,13400,13380,447
20230904,142800,6215242270,13380,13400,13400,13380,475
20230904,142700,6208882460,13390,13400,13400,13380,303
20230904,142600,6204825890,13390,13380,13400,13380,1692
20230904,142500,6182173450,13380,13380,13390,13380,972
20230904,142400,6169160720,13380,13400,13400,13380,520
20230904,142300,6162200610,13390,13390,13400,13390,288
20230904,142200,6158344230,13380,13390,13400,13380,392
20230904,142100,6153096120,13400,13400,13400,13380,611
20230904,142000,6144915760,13400,13390,13400,13390,1034
20230904,141900,6131070010,13390,13390,13400,13380,287
20230904,141800,6127229100,13390,13400,13400,13380,1210
20230904,141700,6111025250,13390,13380,13390,13370,4236
20230904,141600,6054324270,13380,13380,13380,13370,118
20230904,141500,6052746430,13370,13370,13380,13370,125
20230904,141400,6051075040,13370,13370,13380,13360,217
20230904,141300,6048173680,13380,13370,13380,13360,83
20230904,141200,6047063950,13360,13380,13380,13360,2830
20230904,141100,6009200800,13370,13370,13380,13360,2477
20230904,141000,5976099390,13370,13360,13370,13340,219
20230904,140900,5973174860,13370,13350,13370,13340,153
20230904,140800,5971131970,13350,13360,13370,13340,1647
20230904,140700,5949146230,13370,13360,13370,13360,130
20230904,140600,5947409240,13360,13360,13370,13350,67
20230904,140500,5946514090,13360,13370,13370,13360,226
20230904,140400,5943494560,13360,13360,13370,13360,192
20230904,140300,5940929290,13370,13380,13380,13350,425
20230904,140200,5935251670,13370,13340,13380,13340,1138
20230904,140100,5920036810,13370,13350,13370,13350,1332
20230904,140000,5902247770,13340,13340,13350,13340,222
20230904,135900,5899286140,13340,13340,13350,13340,698
20230904,135800,5889974710,13350,13340,13350,13330,1466
20230904,135700,5870426520,13330,13340,13350,13330,746
20230904,135600,5860479630,13350,13340,13350,13330,568
20230904,135500,5852901970,13350,13340,13350,13330,586
20230904,135400,5845087660,13340,13340,13350,13330,759
20230904,135300,5834963320,13340,13340,13350,13340,519
20230904,135200,5828039750,13350,13340,13350,13340,612
20230904,135100,5819875360,13340,13340,13350,13330,1302
20230904,135000,5802512480,13350,13340,13350,13340,997
20230904,134900,5789207290,13340,13340,13350,13340,1033
20230904,134800,5775426950,13340,13360,13360,13340,491
20230904,134700,5768873720,13350,13350,13360,13340,603
20230904,134600,5760825820,13350,13350,13360,13340,734
20230904,134500,5751026110,13350,13350,13360,13340,3819
20230904,134400,5700071180,13360,13340,13360,13340,531
20230904,134300,5692985390,13360,13340,13360,13340,543
20230904,134200,5685739670,13340,13350,13360,13340,588
20230904,134100,5677889870,13360,13350,13360,13340,1582
20230904,134000,5656772750,13350,13350,13350,13340,1187
20230904,133900,5640927260,13340,13340,13360,13340,626
20230904,133800,5632572810,13340,13350,13350,13340,657
20230904,133700,5623807400,13350,13340,13350,13330,1122
20230904,133600,5608842310,13340,13350,13350,13330,860
20230904,133500,5597369910,13340,13340,13350,13330,1763
20230904,133400,5573855710,13340,13340,13340,13330,786
20230904,133300,5563377980,13330,13340,13340,13330,636
20230904,133200,5554899100,13340,13340,13350,13330,807
20230904,133100,5544135420,13340,13340,13350,13340,651
20230904,133000,5535450980,13350,13340,13350,13340,835
20230904,132900,5524310820,13340,13350,13350,13340,716
20230904,132800,5514757930,13360,13340,13360,13340,698
20230904,132700,5505444100,13340,13340,13350,13340,629
20230904,132600,5497052970,13340,13350,13350,13340,690
20230904,132500,5487847340,13340,13340,13350,13340,907
20230904,132400,5475747010,13340,13350,13350,13340,592
20230904,132300,5467849690,13340,13350,13350,13340,515
20230904,132200,5460979050,13350,13350,13360,13340,686
20230904,132100,5451825060,13350,13360,13360,13350,696
20230904,132000,5442533380,13350,13360,13360,13350,1177
20230904,131900,5426818910,13350,13360,13370,13350,1424
20230904,131800,5407800190,13360,13380,13380,13360,5056
20230904,131700,5340188320,13380,13370,13390,13370,1029
20230904,131600,5326421020,13380,13370,13380,13370,812
20230904,131500,5315564520,13380,13370,13380,13370,654
20230904,131400,5306819690,13380,13380,13380,13370,506
20230904,131300,5300054110,13380,13380,13390,13370,1708
20230904,131200,5277202770,13380,13390,13390,13380,871
20230904,131100,5265545470,13380,13380,13390,13370,1289
20230904,131000,5248300310,13390,13370,13390,13370,1454
20230904,130900,5228850010,13370,13370,13380,13370,586
20230904,130800,5221015100,13380,13370,13380,13370,735
20230904,130700,5211187810,13370,13370,13380,13360,2602
20230904,130600,5176400830,13380,13380,13380,13370,486
20230904,130500,5169902690,13380,13380,13380,13370,1916
20230904,130400,5144281610,13380,13380,13390,13380,516
20230904,130300,5137377470,13380,13390,13400,13380,781
20230904,130200,5126921960,13390,13390,13400,13390,781
20230904,130100,5116464250,13400,13390,13400,13380,1808
20230904,130000,5092259750,13390,13380,13390,13370,2165
20230904,125900,5063306270,13370,13370,13380,13370,911
20230904,125800,5051125200,13380,13380,13380,13370,514
20230904,125700,5044249980,13380,13390,13390,13370,519
20230904,125600,5037306350,13380,13380,13390,13370,876
20230904,125500,5025586840,13370,13360,13380,13360,6580
20230904,125400,4937560640,13360,13360,13360,13360,904
20230904,125300,4925483200,13360,13370,13370,13360,704
20230904,125200,4916076770,13360,13360,13370,13360,484
20230904,125100,4909610500,13370,13360,13380,13360,432
20230904,125000,4903836500,13370,13370,13380,13360,1226
20230904,124900,4887446370,13380,13380,13380,13360,645
20230904,124800,4878823890,13360,13380,13380,13360,1439
20230904,124700,4859576960,13380,13370,13380,13360,766
20230904,124600,4849335400,13380,13360,13380,13360,924
20230904,124500,4836985260,13370,13370,13380,13360,681
20230904,124400,4827882880,13380,13370,13380,13370,1171
20230904,124300,4812225350,13370,13360,13370,13350,784
20230904,124200,4801750380,13350,13370,13370,13350,895
20230904,124100,4789795330,13360,13370,13370,13360,3590
20230904,124000,4741804640,13370,13350,13370,13340,1124
20230904,123900,4726797770,13360,13350,13360,13330,1121
20230904,123800,4711832790,13350,13340,13360,13340,738
20230904,123700,4701983640,13350,13340,13350,13340,709
20230904,123600,4692523500,13350,13350,13350,13340,618
20230904,123500,4684278740,13350,13350,13360,13340,1694
20230904,123400,4661679400,13350,13350,13360,13340,569
20230904,123300,4654084860,13350,13330,13360,13330,1618
20230904,123200,4632491440,13330,13340,13340,13330,588
20230904,123100,4624652400,13330,13340,13340,13330,916
20230904,123000,4612440910,13330,13340,13360,13330,766
20230904,122900,4602222130,13350,13350,13360,13340,820
20230904,122800,4591279100,13360,13350,13360,13340,636
20230904,122700,4582790330,13350,13350,13360,13350,693
20230904,122600,4573537730,13360,13320,13360,13320,3461
20230904,122500,4527362530,13320,13330,13330,13320,706
20230904,122400,4517957790,13320,13320,13330,13320,901
20230904,122300,4505955880,13320,13320,13340,13310,385
20230904,122200,4500827590,13330,13320,13340,13320,715
20230904,122100,4491300510,13320,13320,13340,13320,660
20230904,122000,4482506870,13320,13320,13320,13310,587
20230904,121900,4474691760,13330,13320,13330,13310,903
20230904,121800,4462670590,13310,13310,13320,13310,718
20230904,121700,4453112900,13330,13310,13330,13310,399
20230904,121600,4447801930,13320,13320,13320,13310,954
20230904,121500,4435099880,13330,13320,13330,13320,704
20230904,121400,4425721260,13330,13310,13330,13310,646
20230904,121300,4417120690,13320,13310,13320,13310,692
20230904,121200,4407909850,13330,13320,13330,13310,934
20230904,121100,4395478000,13310,13300,13320,13300,1294
20230904,121000,4378260330,13300,13300,13300,13300,916
20230904,120900,4366077530,13300,13300,13300,13290,680
20230904,120800,4357034420,13290,13300,13310,13290,574
20230904,120700,4349403880,13300,13310,13310,13290,847
20230904,120600,4338139560,13310,13300,13310,13300,778
20230904,120500,4327789160,13300,13310,13310,13300,763
20230904,120400,4317639130,13300,13300,13310,13300,756
20230904,120300,4307583580,13310,13300,13310,13300,906
20230904,120200,4295533180,13300,13320,13320,13300,577
20230904,120100,4287854380,13310,13310,13310,13300,1185
20230904,120000,4272088960,13300,13300,13320,13300,472
20230904,115900,4265808130,13300,13310,13310,13300,998
20230904,115800,4252529420,13320,13310,13320,13300,612
20230904,115700,4244385560,13310,13310,13320,13310,623
20230904,115600,4236092600,13320,13300,13330,13300,806
20230904,115500,4225365030,13300,13300,13310,13300,778
20230904,115400,4215013860,13300,13310,13310,13300,740
20230904,115300,4205167600,13310,13310,13310,13300,701
20230904,115200,4195843250,13300,13310,13310,13300,814
20230904,115100,4185016350,13310,13300,13310,13300,755
20230904,115000,4174974110,13310,13320,13320,13310,1675
20230904,114900,4152678140,13320,13310,13330,13310,675
20230904,114800,4143691180,13310,13310,13310,13300,1453
20230904,114700,4124362940,13310,13310,13320,13310,1015
20230904,114600,4110851230,13310,13310,13320,13310,941
20230904,114500,4098326180,13320,13310,13320,13310,675
20230904,114400,4089339590,13310,13310,13320,13300,1969
20230904,114300,4063137180,13310,13320,13320,13310,647
20230904,114200,4054525030,13310,13310,13320,13310,1430
20230904,114100,4035491390,13320,13310,13320,13310,2611
20230904,114000,4000738530,13310,13330,13330,13310,1910
20230904,113900,3975298460,13320,13320,13330,13320,645
20230904,113800,3966706810,13320,13320,13330,13320,754
20230904,113700,3956663180,13320,13320,13330,13320,817
20230904,113600,3945780050,13320,13330,13330,13320,546
20230904,113500,3938504150,13330,13340,13340,13330,1232
20230904,113400,3922080990,13340,13340,13340,13330,721
20230904,113300,3912469900,13340,13330,13340,13320,1358
20230904,113200,3894370560,13330,13320,13330,13320,791
20230904,113100,3883833080,13320,13330,13340,13320,1321
20230904,113000,3866229820,13320,13320,13330,13320,726
20230904,112900,3856558240,13320,13330,13340,13320,4571
20230904,112800,3795639910,13330,13330,13340,13330,909
20230904,112700,3783522880,13340,13340,13340,13330,612
20230904,112600,3775364630,13330,13340,13340,13330,975
20230904,112500,3762366530,13330,13340,13340,13330,631
20230904,112400,3753955000,13330,13330,13340,13330,962
20230904,112300,3741131450,13340,13330,13350,13330,1432
20230904,112200,3722035000,13330,13340,13340,13330,742
20230904,112100,3712143690,13340,13340,13340,13330,893
20230904,112000,3700234940,13340,13340,13350,13330,763
20230904,111900,3690058920,13330,13330,13340,13330,2574
20230904,111800,3655727870,13340,13350,13350,13330,3610
20230904,111700,3607588840,13340,13350,13350,13340,393
20230904,111600,3602346020,13340,13350,13350,13340,1899
20230904,111500,3577011780,13350,13360,13360,13340,592
20230904,111400,3569107610,13350,13350,13360,13350,158
20230904,111300,3566998230,13360,13350,13360,13350,174
20230904,111200,3564675080,13350,13350,13360,13350,272
20230904,111100,3561043750,13350,13350,13360,13350,264
20230904,111000,3557518600,13350,13350,13360,13350,140
20230904,110900,3555649560,13350,13340,13360,13340,1737
20230904,110800,3532448640,13340,13340,13350,13330,309
20230904,110700,3528326960,13340,13340,13350,13330,885
20230904,110600,3516516600,13350,13350,13350,13340,1146
20230904,110500,3501222810,13340,13340,13350,13340,116
20230904,110400,3499675150,13340,13350,13350,13340,205
20230904,110300,3496940010,13350,13350,13350,13340,362
20230904,110200,3492109300,13350,13350,13350,13340,489
20230904,110100,3485585840,13350,13340,13350,13340,175
20230904,110000,3483251100,13350,13320,13350,13310,3088
20230904,105900,3442111850,13330,13340,13340,13320,3259
20230904,105800,3398670660,13330,13330,13340,13330,351
20230904,105700,3393990790,13340,13340,13340,13330,737
20230904,105600,3384161750,13350,13360,13360,13350,1499
20230904,105500,3364149970,13360,13350,13360,13340,2017
20230904,105400,3337222000,13340,13340,13350,13340,768
20230904,105300,3326976500,13330,13340,13340,13330,380
20230904,105200,3321907940,13340,13320,13340,13320,1127
20230904,105100,3306894500,13320,13350,13350,13310,2933
20230904,105000,3267804440,13350,13340,13350,13340,264
20230904,104900,3264282540,13340,13330,13340,13330,483
20230904,104800,3257840900,13340,13350,13350,13330,721
20230904,104700,3248229080,13330,13360,13360,13330,5030
20230904,104600,3181097790,13360,13360,13370,13360,1436
20230904,104500,3161912720,13370,13380,13380,13360,2582
20230904,104400,3127408150,13370,13380,13380,13370,181
20230904,104300,3124988060,13380,13370,13380,13370,307
20230904,104200,3120883380,13370,13360,13370,13360,873
20230904,104100,3109212810,13360,13380,13380,13350,2446
20230904,104000,3076529680,13370,13370,13380,13370,350
20230904,103900,3071849000,13380,13370,13380,13370,335
20230904,103800,3067369950,13380,13370,13380,13370,212
20230904,103700,3064533970,13380,13380,13380,13360,2068
20230904,103600,3036883520,13370,13380,13390,13370,947
20230904,103500,3024218480,13380,13380,13390,13370,1458
20230904,103400,3004711580,13370,13390,13390,13370,419
20230904,103300,2999107030,13390,13380,13390,13380,659
20230904,103200,2990289490,13380,13380,13390,13380,414
20230904,103100,2984750120,13380,13410,13420,13380,2166
20230904,103000,2955717590,13420,13420,13420,13410,519
20230904,102900,2948753780,13420,13420,13420,13410,264
20230904,102800,2945212970,13420,13410,13420,13410,199
20230904,102700,2942543990,13410,13410,13420,13400,463
20230904,102600,2936335440,13410,13430,13430,13400,229
20230904,102500,2933263720,13420,13400,13430,13400,856
20230904,102400,2921780960,13410,13400,13410,13400,376
20230904,102300,2916742290,13400,13390,13410,13380,428
20230904,102200,2911010810,13400,13400,13400,13390,191
20230904,102100,2908453090,13400,13400,13400,13390,72
20230904,102000,2907488820,13400,13400,13400,13390,203
20230904,101900,2904770570,13390,13390,13400,13390,1867
20230904,101800,2879770800,13400,13400,13410,13390,1153
20230904,101700,2864321100,13400,13400,13400,13390,573
20230904,101600,2856648080,13400,13390,13400,13390,137
20230904,101500,2854813050,13390,13390,13390,13380,547
20230904,101400,2847489270,13400,13390,13400,13390,489
20230904,101300,2840939990,13400,13410,13410,13390,800
20230904,101200,2830226490,13410,13390,13410,13390,1154
20230904,101100,2814764170,13390,13410,13430,13380,1588
20230904,101000,2793468880,13420,13380,13420,13370,3758
20230904,100900,2743115720,13370,13400,13400,13370,1105
20230904,100800,2728336170,13380,13400,13410,13380,1882
20230904,100700,2703120570,13410,13410,13410,13400,284
20230904,100600,2699313280,13400,13400,13410,13400,372
20230904,100500,2694327810,13410,13410,13410,13400,104
20230904,100400,2692933720,13410,13360,13410,13360,3542
20230904,100300,2645564070,13360,13400,13400,13360,4210
20230904,100200,2589250590,13400,13410,13420,13390,3391
20230904,100100,2543810800,13410,13410,13410,13390,1239
20230904,100000,2527210580,13400,13440,13440,13400,5163
20230904,095900,2457954320,13430,13440,13440,13430,293
20230904,095800,2454019130,13440,13470,13470,13440,4765
20230904,095700,2389920560,13460,13470,13470,13450,2171
20230904,095600,2360693930,13470,13470,13470,13460,535
20230904,095500,2353488270,13470,13480,13480,13460,728
20230904,095400,2343680240,13470,13480,13480,13470,2670
20230904,095300,2307702490,13470,13460,13480,13460,934
20230904,095200,2295121580,13460,13470,13470,13460,1114
20230904,095100,2280120720,13470,13480,13480,13450,4909
20230904,095000,2214008110,13490,13480,13490,13470,1532
20230904,094900,2193363270,13480,13480,13490,13470,3085
20230904,094800,2151767460,13470,13480,13500,13470,5593
20230904,094700,2076295110,13480,13450,13490,13450,2314
20230904,094600,2045112000,13480,13450,13490,13440,9884
20230904,094500,1911965440,13450,13460,13460,13440,1953
20230904,094400,1885693160,13460,13460,13470,13450,1727
20230904,094300,1862439940,13460,13460,13470,13460,3944
20230904,094200,1809323100,13460,13460,13470,13450,1709
20230904,094100,1786320660,13450,13460,13460,13440,1029
20230904,094000,1772482070,13400,13450,13460,13400,2187
20230904,093900,1743083670,13450,13440,13450,13440,689
20230904,093800,1733818440,13450,13450,13450,13440,605
20230904,093700,1725682180,13450,13450,13450,13430,1768
20230904,093600,1701919740,13450,13450,13450,13430,3922
20230904,093500,1649182820,13450,13450,13450,13420,1271
20230904,093400,1632099780,13440,13400,13440,13400,10462
20230904,093300,1491622860,13410,13420,13420,13380,1543
20230904,093200,1470938100,13420,13380,13420,13370,13027
20230904,093100,1296358170,13370,13390,13390,13370,1617
20230904,093000,1274717580,13390,13400,13400,13370,725
20230904,092900,1265014340,13400,13380,13400,13380,460
20230904,092800,1258856080,13390,13390,13390,13380,444
20230904,092700,1252912450,13380,13400,13400,13380,510
20230904,092600,1246086820,13400,13380,13400,13380,198
20230904,092500,1243434680,13400,13380,13410,13380,1833
20230904,092400,1218877350,13380,13410,13410,13370,2709
20230904,092300,1182562090,13410,13440,13440,13410,4404
20230904,092200,1123461420,13440,13430,13440,13420,1360
20230904,092100,1105198420,13420,13420,13440,13420,3674
20230904,092000,1055871110,13420,13400,13420,13400,3982
20230904,091900,1002477600,13410,13400,13420,13400,1512
20230904,091800,982206020,13410,13370,13420,13360,4989
20230904,091700,915415070,13360,13360,13370,13350,814
20230904,091600,904540250,13360,13350,13360,13350,941
20230904,091500,891970480,13350,13340,13350,13340,2619
20230904,091400,857012490,13340,13340,13350,13340,923
20230904,091300,844699000,13340,13350,13350,13340,1005
20230904,091200,831289980,13340,13340,13350,13340,883
20230904,091100,819510400,13340,13340,13340,13330,1681
20230904,091000,797093020,13340,13350,13370,13330,3027
20230904,090900,756688220,13350,13380,13390,13350,8348
20230904,090800,645072860,13360,13340,13380,13320,2182
20230904,090700,615927700,13330,13310,13360,13300,4770
20230904,090600,552374740,13300,13310,13350,13300,5947
20230904,090500,473133800,13300,13360,13360,13290,11060
20230904,090400,325523960,13360,13370,13370,13360,3436
20230904,090300,279611830,13370,13370,13380,13360,5838
20230904,090200,201558930,13370,13310,13390,13300,5788
20230904,090100,124196060,13300,13270,13300,13260,5007
20230904,090000,57769750,13270,13260,13280,13260,4267