stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230904,203400,38499246030,11210,11210,11210,11210,40462
20230904,203300,38499246030,11210,11210,11210,11210,0
20230904,203200,38499246030,11210,11210,11210,11210,0
20230904,203100,38499246030,11210,11210,11210,11210,0
20230904,203000,38499246030,11210,11210,11210,11210,0
20230904,202900,38499246030,11210,11210,11210,11210,0
20230904,202800,38499246030,11210,11210,11210,11210,0
20230904,202700,38499246030,11210,11210,11210,11210,0
20230904,202600,38499246030,11210,11210,11210,11210,0
20230904,202500,38499246030,11210,11210,11210,11210,0
20230904,202400,38499246030,11210,11210,11210,11210,0
20230904,202300,38499246030,11210,11210,11210,11210,0
20230904,202200,38499246030,11210,11210,11210,11210,0
20230904,202100,38499246030,11210,11210,11210,11210,0
20230904,202000,38499246030,11210,11210,11210,11210,0
20230904,201900,38499246030,11210,11210,11210,11210,0
20230904,201800,38499246030,11210,11210,11210,11210,0
20230904,201700,38499246030,11210,11210,11210,11210,0
20230904,201600,38499246030,11210,11210,11210,11210,0
20230904,201500,38499246030,11210,11210,11210,11210,0
20230904,201400,38499246030,11210,11210,11210,11210,0
20230904,201300,38499246030,11210,11210,11210,11210,0
20230904,201200,38499246030,11210,11210,11210,11210,0
20230904,201100,38499246030,11210,11210,11210,11210,0
20230904,201000,38499246030,11210,11210,11210,11210,0
20230904,200900,38499246030,11210,11210,11210,11210,0
20230904,200800,38499246030,11210,11210,11210,11210,0
20230904,200700,38499246030,11210,11210,11210,11210,0
20230904,200600,38499246030,11210,11210,11210,11210,0
20230904,200500,38499246030,11210,11210,11210,11210,0
20230904,200400,38499246030,11210,11210,11210,11210,40462
20230904,200300,38499246030,11210,11210,11210,11210,0
20230904,200200,38499246030,11210,11210,11210,11210,0
20230904,200100,38499246030,11210,11210,11210,11210,0
20230904,200000,38499246030,11210,11210,11210,11210,0
20230904,195900,38499246030,11210,11210,11210,11210,0
20230904,195800,38499246030,11210,11210,11210,11210,0
20230904,195700,38499246030,11210,11210,11210,11210,0
20230904,195600,38499246030,11210,11210,11210,11210,0
20230904,195500,38499246030,11210,11210,11210,11210,0
20230904,195400,38499246030,11210,11210,11210,11210,0
20230904,195300,38499246030,11210,11210,11210,11210,0
20230904,195200,38499246030,11210,11210,11210,11210,0
20230904,195100,38499246030,11210,11210,11210,11210,0
20230904,195000,38499246030,11210,11210,11210,11210,0
20230904,194900,38499246030,11210,11210,11210,11210,0
20230904,194800,38499246030,11210,11210,11210,11210,0
20230904,194700,38499246030,11210,11210,11210,11210,0
20230904,194600,38499246030,11210,11210,11210,11210,0
20230904,194500,38499246030,11210,11210,11210,11210,0
20230904,194400,38499246030,11210,11210,11210,11210,0
20230904,194300,38499246030,11210,11210,11210,11210,0
20230904,194200,38499246030,11210,11210,11210,11210,0
20230904,194100,38499246030,11210,11210,11210,11210,0
20230904,194000,38499246030,11210,11210,11210,11210,0
20230904,193900,38499246030,11210,11210,11210,11210,0
20230904,193800,38499246030,11210,11210,11210,11210,0
20230904,193700,38499246030,11210,11210,11210,11210,0
20230904,193600,38499246030,11210,11210,11210,11210,0
20230904,193500,38499246030,11210,11210,11210,11210,0
20230904,193400,38499246030,11210,11210,11210,11210,40462
20230904,193300,38499246030,11210,11210,11210,11210,0
20230904,193200,38499246030,11210,11210,11210,11210,0
20230904,193100,38499246030,11210,11210,11210,11210,0
20230904,193000,38499246030,11210,11210,11210,11210,0
20230904,192900,38499246030,11210,11210,11210,11210,0
20230904,192800,38499246030,11210,11210,11210,11210,0
20230904,192700,38499246030,11210,11210,11210,11210,0
20230904,192600,38499246030,11210,11210,11210,11210,0
20230904,192500,38499246030,11210,11210,11210,11210,0
20230904,192400,38499246030,11210,11210,11210,11210,0
20230904,192300,38499246030,11210,11210,11210,11210,0
20230904,192200,38499246030,11210,11210,11210,11210,0
20230904,192100,38499246030,11210,11210,11210,11210,0
20230904,192000,38499246030,11210,11210,11210,11210,0
20230904,191900,38499246030,11210,11210,11210,11210,0
20230904,191800,38499246030,11210,11210,11210,11210,0
20230904,191700,38499246030,11210,11210,11210,11210,0
20230904,191600,38499246030,11210,11210,11210,11210,0
20230904,191500,38499246030,11210,11210,11210,11210,0
20230904,191400,38499246030,11210,11210,11210,11210,0
20230904,191300,38499246030,11210,11210,11210,11210,0
20230904,191200,38499246030,11210,11210,11210,11210,0
20230904,191100,38499246030,11210,11210,11210,11210,0
20230904,191000,38499246030,11210,11210,11210,11210,0
20230904,190900,38499246030,11210,11210,11210,11210,0
20230904,190800,38499246030,11210,11210,11210,11210,0
20230904,190700,38499246030,11210,11210,11210,11210,0
20230904,190600,38499246030,11210,11210,11210,11210,0
20230904,190500,38499246030,11210,11210,11210,11210,0
20230904,190400,38499246030,11210,11210,11210,11210,40462
20230904,190300,38499246030,11210,11210,11210,11210,0
20230904,190200,38499246030,11210,11210,11210,11210,0
20230904,190100,38499246030,11210,11210,11210,11210,0
20230904,190000,38499246030,11210,11210,11210,11210,0
20230904,185900,38499246030,11210,11210,11210,11210,0
20230904,185800,38499246030,11210,11210,11210,11210,0
20230904,185700,38499246030,11210,11210,11210,11210,0
20230904,185600,38499246030,11210,11210,11210,11210,0
20230904,185500,38499246030,11210,11210,11210,11210,0
20230904,185400,38499246030,11210,11210,11210,11210,0
20230904,185300,38499246030,11210,11210,11210,11210,0
20230904,185200,38499246030,11210,11210,11210,11210,0
20230904,185100,38499246030,11210,11210,11210,11210,0
20230904,185000,38499246030,11210,11210,11210,11210,0
20230904,184900,38499246030,11210,11210,11210,11210,0
20230904,184800,38499246030,11210,11210,11210,11210,0
20230904,184700,38499246030,11210,11210,11210,11210,0
20230904,184600,38499246030,11210,11210,11210,11210,0
20230904,184500,38499246030,11210,11210,11210,11210,0
20230904,184400,38499246030,11210,11210,11210,11210,0
20230904,184300,38499246030,11210,11210,11210,11210,0
20230904,184200,38499246030,11210,11210,11210,11210,0
20230904,184100,38499246030,11210,11210,11210,11210,0
20230904,184000,38499246030,11210,11210,11210,11210,0
20230904,183900,38499246030,11210,11210,11210,11210,0
20230904,183800,38499246030,11210,11210,11210,11210,0
20230904,183700,38499246030,11210,11210,11210,11210,0
20230904,183600,38499246030,11210,11210,11210,11210,0
20230904,183500,38499246030,11210,11210,11210,11210,0
20230904,183400,38499246030,11210,11210,11210,11210,40462
20230904,183300,38499246030,11210,11210,11210,11210,0
20230904,183200,38499246030,11210,11210,11210,11210,0
20230904,183100,38499246030,11210,11210,11210,11210,0
20230904,183000,38499246030,11210,11210,11210,11210,0
20230904,182900,38499246030,11210,11210,11210,11210,0
20230904,182800,38499246030,11210,11210,11210,11210,0
20230904,182700,38499246030,11210,11210,11210,11210,0
20230904,182600,38499246030,11210,11210,11210,11210,0
20230904,182500,38499246030,11210,11210,11210,11210,0
20230904,182400,38499246030,11210,11210,11210,11210,0
20230904,182300,38499246030,11210,11210,11210,11210,0
20230904,182200,38499246030,11210,11210,11210,11210,0
20230904,182100,38499246030,11210,11210,11210,11210,0
20230904,182000,38499246030,11210,11210,11210,11210,0
20230904,181900,38499246030,11210,11210,11210,11210,0
20230904,181800,38499246030,11210,11210,11210,11210,0
20230904,181700,38499246030,11210,11210,11210,11210,0
20230904,181600,38499246030,11210,11210,11210,11210,0
20230904,181500,38499246030,11210,11210,11210,11210,0
20230904,181400,38499246030,11210,11210,11210,11210,0
20230904,181300,38499246030,11210,11210,11210,11210,0
20230904,181200,38499246030,11210,11210,11210,11210,0
20230904,181100,38499246030,11210,11210,11210,11210,0
20230904,181000,38499246030,11210,11210,11210,11210,0
20230904,180900,38499246030,11210,11210,11210,11210,0
20230904,180800,38499246030,11210,11210,11210,11210,0
20230904,180700,38499246030,11210,11210,11210,11210,0
20230904,180600,38499246030,11210,11210,11210,11210,0
20230904,180500,38499246030,11210,11210,11210,11210,0
20230904,180400,38499246030,11210,11210,11210,11210,40462
20230904,180300,38499246030,11210,11210,11210,11210,0
20230904,180200,38499246030,11210,11210,11210,11210,0
20230904,180100,38499246030,11210,11210,11210,11210,0
20230904,180000,38499246030,11210,11210,11210,11210,0
20230904,175900,38499246030,11210,11210,11210,11210,0
20230904,175800,38499246030,11210,11210,11210,11210,0
20230904,175700,38499246030,11210,11210,11210,11210,0
20230904,175600,38499246030,11210,11210,11210,11210,0
20230904,175500,38499246030,11210,11210,11210,11210,0
20230904,175400,38499246030,11210,11210,11210,11210,0
20230904,175300,38499246030,11210,11210,11210,11210,0
20230904,175200,38499246030,11210,11210,11210,11210,0
20230904,175100,38499246030,11210,11210,11210,11210,0
20230904,175000,38499246030,11210,11210,11210,11210,0
20230904,174900,38499246030,11210,11210,11210,11210,0
20230904,174800,38499246030,11210,11210,11210,11210,0
20230904,174700,38499246030,11210,11210,11210,11210,0
20230904,174600,38499246030,11210,11210,11210,11210,0
20230904,174500,38499246030,11210,11210,11210,11210,0
20230904,174400,38499246030,11210,11210,11210,11210,0
20230904,174300,38499246030,11210,11210,11210,11210,0
20230904,174200,38499246030,11210,11210,11210,11210,0
20230904,174100,38499246030,11210,11210,11210,11210,0
20230904,174000,38499246030,11210,11210,11210,11210,0
20230904,173900,38499246030,11210,11210,11210,11210,0
20230904,173800,38499246030,11210,11210,11210,11210,0
20230904,173700,38499246030,11210,11210,11210,11210,0
20230904,173600,38499246030,11210,11210,11210,11210,0
20230904,173500,38499246030,11210,11210,11210,11210,0
20230904,173400,38499246030,11210,11210,11210,11210,40462
20230904,173300,38499246030,11210,11210,11210,11210,0
20230904,173200,38499246030,11210,11210,11210,11210,0
20230904,173100,38499246030,11210,11210,11210,11210,0
20230904,173000,38499246030,11210,11210,11210,11210,0
20230904,172900,38499246030,11210,11210,11210,11210,0
20230904,172800,38499246030,11210,11210,11210,11210,0
20230904,172700,38499246030,11210,11210,11210,11210,0
20230904,172600,38499246030,11210,11210,11210,11210,0
20230904,172500,38499246030,11210,11210,11210,11210,0
20230904,172400,38499246030,11210,11210,11210,11210,0
20230904,172300,38499246030,11210,11210,11210,11210,0
20230904,172200,38499246030,11210,11210,11210,11210,0
20230904,172100,38499246030,11210,11210,11210,11210,0
20230904,172000,38499246030,11210,11210,11210,11210,0
20230904,171900,38499246030,11210,11210,11210,11210,0
20230904,171800,38499246030,11210,11210,11210,11210,0
20230904,171700,38499246030,11210,11210,11210,11210,0
20230904,171600,38499246030,11210,11210,11210,11210,0
20230904,171500,38499246030,11210,11210,11210,11210,0
20230904,171400,38499246030,11210,11210,11210,11210,0
20230904,171300,38499246030,11210,11210,11210,11210,0
20230904,171200,38499246030,11210,11210,11210,11210,0
20230904,171100,38499246030,11210,11210,11210,11210,0
20230904,171000,38499246030,11210,11210,11210,11210,0
20230904,170900,38499246030,11210,11210,11210,11210,0
20230904,170800,38499246030,11210,11210,11210,11210,0
20230904,170700,38499246030,11210,11210,11210,11210,0
20230904,170600,38499246030,11210,11210,11210,11210,0
20230904,170500,38499246030,11210,11210,11210,11210,0
20230904,170400,38499246030,11210,11210,11210,11210,40462
20230904,170300,38499246030,11210,11210,11210,11210,0
20230904,170200,38499246030,11210,11210,11210,11210,0
20230904,170100,38499246030,11210,11210,11210,11210,0
20230904,170000,38499246030,11210,11210,11210,11210,0
20230904,165900,38499246030,11210,11210,11210,11210,0
20230904,165800,38499246030,11210,11210,11210,11210,0
20230904,165700,38499246030,11210,11210,11210,11210,0
20230904,165600,38499246030,11210,11210,11210,11210,0
20230904,165500,38499246030,11210,11210,11210,11210,0
20230904,165400,38499246030,11210,11210,11210,11210,0
20230904,165300,38499246030,11210,11210,11210,11210,0
20230904,165200,38499246030,11210,11210,11210,11210,0
20230904,165100,38499246030,11210,11210,11210,11210,0
20230904,165000,38499246030,11210,11210,11210,11210,0
20230904,164900,38499246030,11210,11210,11210,11210,0
20230904,164800,38499246030,11210,11210,11210,11210,0
20230904,164700,38499246030,11210,11210,11210,11210,0
20230904,164600,38499246030,11210,11210,11210,11210,0
20230904,164500,38499246030,11210,11210,11210,11210,0
20230904,164400,38499246030,11210,11210,11210,11210,0
20230904,164300,38499246030,11210,11210,11210,11210,0
20230904,164200,38499246030,11210,11210,11210,11210,0
20230904,164100,38499246030,11210,11210,11210,11210,0
20230904,164000,38499246030,11210,11210,11210,11210,0
20230904,163900,38499246030,11210,11210,11210,11210,0
20230904,163800,38499246030,11210,11210,11210,11210,0
20230904,163700,38499246030,11210,11210,11210,11210,0
20230904,163600,38499246030,11210,11210,11210,11210,0
20230904,163500,38499246030,11210,11210,11210,11210,0
20230904,163400,38499246030,11210,11210,11210,11210,40462
20230904,163300,38499246030,11210,11210,11210,11210,0
20230904,163200,38499246030,11210,11210,11210,11210,0
20230904,163100,38499246030,11210,11210,11210,11210,0
20230904,163000,38499246030,11210,11210,11210,11210,0
20230904,162900,38499246030,11210,11210,11210,11210,0
20230904,162800,38499246030,11210,11210,11210,11210,0
20230904,162700,38499246030,11210,11210,11210,11210,0
20230904,162600,38499246030,11210,11210,11210,11210,0
20230904,162500,38499246030,11210,11210,11210,11210,0
20230904,162400,38499246030,11210,11210,11210,11210,0
20230904,162300,38499246030,11210,11210,11210,11210,0
20230904,162200,38499246030,11210,11210,11210,11210,0
20230904,162100,38499246030,11210,11210,11210,11210,0
20230904,162000,38499246030,11210,11210,11210,11210,0
20230904,161900,38499246030,11210,11210,11210,11210,0
20230904,161800,38499246030,11210,11210,11210,11210,0
20230904,161700,38499246030,11210,11210,11210,11210,0
20230904,161600,38499246030,11210,11210,11210,11210,0
20230904,161500,38499246030,11210,11210,11210,11210,0
20230904,161400,38499246030,11210,11210,11210,11210,0
20230904,161300,38499246030,11210,11210,11210,11210,0
20230904,161200,38499246030,11210,11210,11210,11210,0
20230904,161100,38499246030,11210,11210,11210,11210,0
20230904,161000,38499246030,11210,11210,11210,11210,0
20230904,160900,38499246030,11210,11210,11210,11210,0
20230904,160800,38499246030,11210,11210,11210,11210,0
20230904,160700,38499246030,11210,11210,11210,11210,0
20230904,160600,38499246030,11210,11210,11210,11210,0
20230904,160500,38499246030,11210,11210,11210,11210,0
20230904,160400,38499246030,11210,11210,11210,11210,40462
20230904,160300,38499246030,11210,11210,11210,11210,0
20230904,160200,38499246030,11210,11210,11210,11210,0
20230904,160100,38499246030,11210,11210,11210,11210,0
20230904,160000,38499246030,11210,11210,11210,11210,0
20230904,155900,38499246030,11210,11210,11210,11210,0
20230904,155800,38499246030,11210,11210,11210,11210,0
20230904,155700,38499246030,11210,11210,11210,11210,0
20230904,155600,38499246030,11210,11210,11210,11210,0
20230904,155500,38499246030,11210,11210,11210,11210,0
20230904,155400,38499246030,11210,11210,11210,11210,0
20230904,155300,38499246030,11210,11210,11210,11210,0
20230904,155200,38499246030,11210,11210,11210,11210,0
20230904,155100,38499246030,11210,11210,11210,11210,0
20230904,155000,38499246030,11210,11210,11210,11210,0
20230904,154900,38499246030,11210,11210,11210,11210,0
20230904,154800,38499246030,11210,11210,11210,11210,0
20230904,154700,38499246030,11210,11210,11210,11210,0
20230904,154600,38499246030,11210,11210,11210,11210,0
20230904,154500,38499246030,11210,11210,11210,11210,0
20230904,154400,38499246030,11210,11210,11210,11210,0
20230904,154300,38499246030,11210,11210,11210,11210,0
20230904,154200,38499246030,11210,11210,11210,11210,0
20230904,154100,38499246030,11210,11210,11210,11210,0
20230904,154000,38499246030,11210,11210,11210,11210,0
20230904,153900,38499246030,11210,11210,11210,11210,0
20230904,153800,38499246030,11210,11210,11210,11210,0
20230904,153700,38499246030,11210,11210,11210,11210,0
20230904,153600,38499246030,11210,11210,11210,11210,0
20230904,153500,38499246030,11210,11210,11210,11210,0
20230904,153400,38499246030,11210,11210,11210,11210,40462
20230904,153300,38499246030,11210,11210,11210,11210,0
20230904,153200,38499246030,11210,11210,11210,11210,0
20230904,153100,38499246030,11210,11210,11210,11210,0
20230904,153000,38499246030,11210,11210,11210,11210,40462
20230904,152900,38045667010,11210,11210,11210,11210,0
20230904,152800,38045667010,11210,11210,11210,11210,0
20230904,152700,38045667010,11210,11210,11210,11210,0
20230904,152600,38045667010,11210,11210,11210,11210,0
20230904,152500,38045667010,11210,11210,11210,11210,0
20230904,152400,38045667010,11210,11210,11210,11210,0
20230904,152300,38045667010,11210,11210,11210,11210,0
20230904,152200,38045667010,11210,11210,11210,11210,0
20230904,152100,38045667010,11210,11210,11210,11210,0
20230904,152000,38045667010,11210,11210,11210,11210,0
20230904,151900,38045667010,11210,11220,11220,11170,5908
20230904,151800,37979508980,11220,11210,11220,11200,1352
20230904,151700,37964354150,11210,11240,11240,11200,8337
20230904,151600,37870771900,11240,11220,11240,11220,2067
20230904,151500,37847560070,11230,11230,11240,11220,7040
20230904,151400,37768489650,11230,11230,11230,11220,8704
20230904,151300,37670752800,11230,11180,11230,11180,10280
20230904,151200,37555573920,11180,11130,11180,11130,10107
20230904,151100,37442872990,11130,11140,11140,11120,1708
20230904,151000,37423862790,11130,11120,11140,11110,1957
20230904,150900,37402083250,11120,11130,11140,11100,11775
20230904,150800,37271307030,11130,11120,11140,11110,1068
20230904,150700,37259423610,11120,11120,11120,11100,5015
20230904,150600,37203707040,11110,11110,11130,11100,3430
20230904,150500,37165590860,11110,11120,11120,11100,7027
20230904,150400,37087528580,11110,11150,11150,11110,4097
20230904,150300,37041941390,11150,11130,11160,11120,2132
20230904,150200,37018176560,11130,11150,11150,11110,1887
20230904,150100,36997175820,11150,11160,11170,11110,3999
20230904,150000,36952691690,11160,11150,11160,11140,1440
20230904,145900,36936641060,11150,11140,11150,11130,1851
20230904,145800,36916020980,11150,11130,11160,11120,1804
20230904,145700,36895915680,11120,11170,11170,11120,4488
20230904,145600,36845967540,11170,11180,11180,11110,9315
20230904,145500,36742267730,11180,11170,11180,11140,1328
20230904,145400,36727445890,11170,11190,11190,11160,1121
20230904,145300,36714926690,11190,11180,11190,11150,2103
20230904,145200,36691440330,11180,11150,11180,11140,2429
20230904,145100,36664336440,11140,11160,11160,11120,1896
20230904,145000,36643223980,11160,11150,11170,11150,1076
20230904,144900,36631222770,11150,11170,11170,11140,1413
20230904,144800,36615463410,11170,11160,11170,11140,1929
20230904,144700,36593936560,11150,11160,11170,11130,2227
20230904,144600,36569122320,11160,11150,11190,11140,1660
20230904,144500,36550593040,11150,11200,11200,11140,3309
20230904,144400,36513707830,11200,11180,11200,11160,2033
20230904,144300,36491008030,11180,11190,11210,11160,1121
20230904,144200,36478478830,11190,11120,11210,11110,3561
20230904,144100,36438733480,11110,11140,11150,11100,13323
20230904,144000,36290692140,11150,11220,11220,11140,9408
20230904,143900,36185749720,11220,11220,11230,11200,815
20230904,143800,36176608380,11230,11230,11240,11220,2086
20230904,143700,36153176840,11230,11220,11250,11220,3424
20230904,143600,36114745480,11220,11190,11220,11150,6053
20230904,143500,36047101550,11160,11230,11230,11160,3823
20230904,143400,36004336950,11230,11210,11250,11190,4884
20230904,143300,35949610830,11220,11250,11260,11190,9091
20230904,143200,35847719040,11270,11220,11290,11220,4484
20230904,143100,35797293980,11220,11200,11220,11170,2263
20230904,143000,35771926090,11190,11190,11200,11160,4671
20230904,142900,35719736610,11200,11250,11250,11190,15856
20230904,142800,35541969770,11250,11260,11260,11230,4847
20230904,142700,35487477460,11250,11260,11290,11250,2377
20230904,142600,35460715670,11260,11300,11310,11250,8520
20230904,142500,35364616020,11300,11310,11310,11300,1920
20230904,142400,35342900840,11310,11310,11310,11300,3918
20230904,142300,35298600420,11310,11310,11310,11290,1468
20230904,142200,35282011260,11310,11320,11320,11300,2494
20230904,142100,35253811150,11320,11320,11320,11320,1004
20230904,142000,35242445870,11320,11320,11320,11300,5302
20230904,141900,35182427500,11320,11320,11320,11300,1083
20230904,141800,35170174790,11320,11320,11320,11310,1227
20230904,141700,35156291060,11320,11320,11320,11310,408
20230904,141600,35151673110,11320,11310,11320,11310,2434
20230904,141500,35124134470,11320,11310,11320,11300,3580
20230904,141400,35083657350,11310,11290,11310,11280,3601
20230904,141300,35042979050,11290,11280,11290,11270,2190
20230904,141200,35018285830,11290,11280,11290,11260,1731
20230904,141100,34998766050,11280,11300,11300,11270,2072
20230904,141000,34975389440,11300,11310,11310,11290,1205
20230904,140900,34961768980,11300,11320,11320,11300,845
20230904,140800,34952213860,11320,11320,11320,11310,1571
20230904,140700,34934434890,11310,11320,11320,11310,830
20230904,140600,34925040000,11320,11340,11340,11310,2396
20230904,140500,34897900330,11340,11260,11340,11250,7097
20230904,140400,34817779410,11260,11250,11270,11240,3323
20230904,140300,34780370280,11250,11270,11270,11240,3834
20230904,140200,34737228340,11270,11280,11280,11260,1922
20230904,140100,34715565330,11270,11290,11290,11270,1568
20230904,140000,34697880090,11290,11300,11310,11290,920
20230904,135900,34687488670,11310,11340,11340,11290,2189
20230904,135800,34662726060,11340,11350,11350,11330,2070
20230904,135700,34639251890,11350,11350,11350,11340,1544
20230904,135600,34621740390,11350,11350,11350,11330,3408
20230904,135500,34583085320,11350,11350,11350,11330,3021
20230904,135400,34548812110,11350,11340,11350,11330,2453
20230904,135300,34520996030,11340,11340,11350,11330,2867
20230904,135200,34488484610,11340,11350,11350,11330,980
20230904,135100,34477371650,11350,11350,11350,11340,1192
20230904,135000,34463850370,11340,11310,11350,11310,2663
20230904,134900,34433673610,11310,11300,11310,11290,4660
20230904,134800,34381013670,11300,11290,11300,11250,6470
20230904,134700,34308167370,11290,11290,11290,11240,3459
20230904,134600,34269199980,11290,11280,11310,11260,4420
20230904,134500,34219323040,11280,11290,11300,11250,8307
20230904,134400,34125633060,11300,11320,11330,11280,4768
20230904,134300,34071739410,11330,11340,11340,11320,1074
20230904,134200,34059575160,11340,11330,11340,11330,2321
20230904,134100,34033274910,11330,11330,11340,11320,1988
20230904,134000,34010747550,11340,11340,11350,11330,2114
20230904,133900,33986770050,11350,11350,11360,11340,4519
20230904,133800,33935460080,11350,11350,11360,11340,3334
20230904,133700,33897617560,11360,11370,11370,11350,2585
20230904,133600,33868257310,11370,11360,11370,11340,2378
20230904,133500,33841240930,11370,11370,11380,11360,5819
20230904,133400,33775063050,11370,11360,11370,11350,1774
20230904,133300,33754913150,11360,11370,11370,11350,2662
20230904,133200,33724670300,11370,11360,11370,11360,1573
20230904,133100,33706790550,11370,11350,11370,11340,6677
20230904,133000,33631026950,11350,11350,11350,11330,1451
20230904,132900,33614562410,11350,11360,11370,11330,2620
20230904,132800,33584830300,11370,11350,11370,11350,3955
20230904,132700,33539898560,11360,11350,11390,11340,4683
20230904,132600,33486622100,11350,11390,11400,11270,9289
20230904,132500,33381056520,11390,11320,11390,11310,13228
20230904,132400,33231038290,11320,11240,11330,11240,3514
20230904,132300,33191386850,11240,11240,11240,11210,2724
20230904,132200,33160821050,11240,11230,11240,11220,2036
20230904,132100,33137951320,11230,11220,11230,11210,1796
20230904,132000,33117798220,11210,11230,11230,11210,2444
20230904,131900,33090374480,11230,11230,11230,11220,2219
20230904,131800,33065463840,11220,11230,11240,11220,1670
20230904,131700,33046713800,11230,11240,11240,11220,2334
20230904,131600,33020505470,11240,11230,11240,11210,2460
20230904,131500,32992884980,11230,11280,11280,11220,2159
20230904,131400,32968611380,11280,11290,11290,11250,5477
20230904,131300,32906914830,11290,11320,11320,11280,2962
20230904,131200,32873450700,11310,11330,11340,11310,7435
20230904,131100,32789269990,11330,11340,11350,11310,3726
20230904,131000,32747053850,11350,11330,11350,11320,6873
20230904,130900,32669150050,11330,11320,11330,11310,3143
20230904,130800,32633556440,11320,11250,11320,11250,4245
20230904,130700,32585622490,11250,11260,11260,11240,923
20230904,130600,32575238150,11260,11250,11260,11240,1364
20230904,130500,32559888300,11230,11230,11270,11220,4494
20230904,130400,32509402520,11230,11210,11240,11210,2467
20230904,130300,32481719930,11210,11250,11260,11210,7325
20230904,130200,32399435620,11250,11300,11300,11250,3264
20230904,130100,32362649190,11300,11300,11300,11290,1233
20230904,130000,32348724600,11300,11300,11300,11290,1717
20230904,125900,32329329450,11300,11310,11310,11290,1268
20230904,125800,32314998190,11300,11320,11330,11300,1698
20230904,125700,32295791800,11310,11310,11330,11300,5336
20230904,125600,32235431960,11310,11310,11310,11300,2325
20230904,125500,32209147800,11310,11320,11320,11300,1692
20230904,125400,32190010420,11320,11300,11330,11290,5967
20230904,125300,32122526810,11300,11280,11300,11280,5105
20230904,125200,32064884100,11270,11280,11280,11270,2940
20230904,125100,32031732990,11280,11270,11280,11270,1874
20230904,125000,32010611390,11270,11270,11270,11250,2363
20230904,124900,31984000150,11260,11260,11270,11250,2036
20230904,124800,31961083250,11250,11250,11260,11240,1737
20230904,124700,31941540600,11250,11250,11250,11240,2141
20230904,124600,31917459900,11250,11250,11260,11240,1821
20230904,124500,31896972870,11240,11250,11260,11240,2320
20230904,124400,31870882590,11250,11240,11260,11230,2074
20230904,124300,31847563440,11240,11230,11240,11220,1526
20230904,124200,31830423870,11220,11200,11250,11190,4409
20230904,124100,31780954680,11200,11180,11200,11170,10314
20230904,124000,31665554580,11170,11150,11180,11130,2001
20230904,123900,31643214890,11160,11160,11160,11130,3594
20230904,123800,31603132810,11160,11160,11160,11130,1984
20230904,123700,31581011220,11160,11160,11170,11130,868
20230904,123600,31571323970,11160,11160,11160,11150,758
20230904,123500,31562868870,11160,11180,11180,11130,2220
20230904,123400,31538093980,11180,11150,11190,11140,3909
20230904,123300,31494465560,11150,11090,11150,11080,3013
20230904,123200,31460996820,11090,11120,11130,11070,13688
20230904,123100,31309134010,11110,11140,11150,11110,5471
20230904,123000,31248281200,11140,11200,11200,11140,7232
20230904,122900,31167513180,11200,11260,11270,11170,11576
20230904,122800,31037744280,11260,11210,11260,11200,2200
20230904,122700,31013037820,11210,11200,11210,11180,4171
20230904,122600,30966307240,11210,11190,11210,11180,5904
20230904,122500,30900241260,11190,11240,11240,11190,19706
20230904,122400,30679559300,11230,11230,11230,11220,1695
20230904,122300,30660530290,11230,11240,11240,11220,2325
20230904,122200,30634426780,11240,11240,11240,11210,5862
20230904,122100,30568673970,11240,11270,11270,11210,7037
20230904,122000,30489643720,11270,11260,11270,11260,2667
20230904,121900,30459610200,11270,11280,11280,11260,1798
20230904,121800,30439354900,11280,11300,11300,11270,2415
20230904,121700,30412117750,11300,11300,11300,11270,1164
20230904,121600,30398979620,11300,11320,11320,11270,2835
20230904,121500,30366956510,11320,11330,11330,11260,4448
20230904,121400,30316696830,11330,11370,11370,11330,3447
20230904,121300,30277571380,11370,11370,11370,11360,891
20230904,121200,30267443200,11370,11360,11370,11350,2797
20230904,121100,30235667590,11360,11370,11370,11360,730
20230904,121000,30227368870,11370,11390,11390,11340,1561
20230904,120900,30209653210,11360,11390,11390,11340,4189
20230904,120800,30162054710,11390,11390,11400,11380,5213
20230904,120700,30102696450,11390,11390,11390,11380,5417
20230904,120600,30041011120,11390,11380,11390,11370,1344
20230904,120500,30025719840,11380,11390,11390,11370,2085
20230904,120400,30001985580,11390,11310,11390,11300,12555
20230904,120300,29859371220,11340,11330,11350,11300,1803
20230904,120200,29838941360,11330,11330,11330,11280,2259
20230904,120100,29813379130,11330,11320,11330,11270,1954
20230904,120000,29791266640,11320,11340,11340,11260,3788
20230904,115900,29748436000,11340,11340,11350,11330,984
20230904,115800,29737281470,11350,11340,11350,11330,2395
20230904,115700,29710128230,11340,11340,11340,11270,2897
20230904,115600,29677329690,11340,11340,11340,11300,3634
20230904,115500,29636176050,11340,11350,11350,11340,976
20230904,115400,29625107390,11350,11300,11350,11280,2950
20230904,115300,29591750660,11290,11330,11350,11280,5127
20230904,115200,29533703250,11340,11340,11340,11330,997
20230904,115100,29522405660,11340,11340,11340,11320,610
20230904,115000,29515491120,11340,11270,11350,11260,3480
20230904,114900,29476172700,11270,11330,11330,11260,9643
20230904,114800,29367216540,11330,11360,11360,11330,1129
20230904,114700,29354413350,11360,11350,11360,11330,974
20230904,114600,29343355980,11350,11360,11360,11330,4249
20230904,114500,29295152820,11360,11370,11370,11330,3405
20230904,114400,29256486730,11370,11350,11370,11340,1659
20230904,114300,29237646650,11350,11350,11350,11330,1307
20230904,114200,29222825940,11360,11340,11360,11320,2935
20230904,114100,29189546780,11330,11360,11360,11330,1399
20230904,114000,29173671960,11360,11370,11380,11350,1315
20230904,113900,29158731410,11370,11430,11430,11330,4553
20230904,113800,29106839250,11430,11400,11440,11400,5569
20230904,113700,29043203690,11400,11390,11410,11340,3408
20230904,113600,29004381350,11390,11390,11400,11380,2158
20230904,113500,28979808960,11400,11430,11430,11390,4218
20230904,113400,28931695470,11420,11400,11430,11390,8430
20230904,113300,28835466010,11400,11330,11420,11330,16563
20230904,113200,28646881250,11330,11310,11330,11290,3199
20230904,113100,28610686820,11310,11330,11330,11290,2410
20230904,113000,28583426420,11330,11310,11330,11300,2722
20230904,112900,28552629790,11340,11290,11340,11260,6991
20230904,112800,28473722960,11300,11330,11330,11280,4851
20230904,112700,28418942920,11330,11350,11350,11300,3283
20230904,112600,28381773550,11350,11370,11370,11300,3537
20230904,112500,28341652500,11370,11260,11400,11250,9552
20230904,112400,28233238510,11270,11350,11360,11260,9785
20230904,112300,28122635420,11340,11380,11400,11330,10556
20230904,112200,28002606650,11370,11320,11380,11310,10103
20230904,112100,27887926820,11320,11300,11320,11280,2883
20230904,112000,27855353200,11310,11290,11340,11250,12684
20230904,111900,27712079470,11290,11290,11300,11280,9672
20230904,111800,27602840050,11280,11260,11290,11240,7045
20230904,111700,27523510640,11250,11230,11250,11210,5076
20230904,111600,27466483710,11230,11230,11240,11220,3962
20230904,111500,27421996030,11220,11230,11240,11190,8266
20230904,111400,27329346990,11240,11270,11270,11220,6251
20230904,111300,27259087860,11270,11240,11290,11200,8645
20230904,111200,27161857420,11240,11260,11290,11160,41416
20230904,111100,26697553650,11260,11300,11300,11230,18522
20230904,111000,26488893920,11300,11370,11390,11290,16837
20230904,110900,26298017750,11380,11460,11470,11330,27643
20230904,110800,25982866330,11470,11490,11510,11420,17923
20230904,110700,25777149930,11490,11550,11570,11430,44165
20230904,110600,25268469450,11550,11460,11550,11460,55625
20230904,110500,24628079570,11460,11450,11470,11330,23764
20230904,110400,24356908820,11460,11470,11510,11420,58500
20230904,110300,23684663440,11470,11400,11470,11400,22954
20230904,110200,23421772050,11400,11320,11400,11300,12583
20230904,110100,23279033410,11320,11330,11340,11300,7528
20230904,110000,23193825020,11340,11360,11360,11310,8570
20230904,105900,23096675440,11360,11400,11410,11360,6801
20230904,105800,23019243220,11400,11440,11450,11390,21076
20230904,105700,22778338020,11440,11400,11450,11400,22011
20230904,105600,22526791600,11400,11360,11400,11350,7999
20230904,105500,22435828430,11360,11380,11390,11350,10301
20230904,105400,22318786870,11370,11420,11420,11360,12974
20230904,105300,22171099380,11410,11350,11420,11330,25833
20230904,105200,21876915410,11330,11320,11360,11320,11760
20230904,105100,21743518320,11320,11350,11350,11310,4999
20230904,105000,21686834100,11340,11300,11350,11270,8917
20230904,104900,21585920320,11310,11360,11360,11300,16025
20230904,104800,21404370270,11360,11380,11390,11340,19984
20230904,104700,21177326950,11380,11280,11380,11270,41566
20230904,104600,20706651710,11280,11280,11290,11260,11330
20230904,104500,20578914800,11280,11210,11290,11210,10146
20230904,104400,20464560680,11210,11270,11290,11210,14001
20230904,104300,20307063170,11270,11240,11270,11200,14831
20230904,104200,20140394240,11230,11220,11240,11210,5944
20230904,104100,20073652410,11220,11210,11220,11190,11499
20230904,104000,19944809270,11200,11210,11230,11190,14054
20230904,103900,19787219970,11200,11110,11210,11110,10836
20230904,103800,19666225560,11110,11090,11120,11080,9051
20230904,103700,19565697900,11100,11080,11100,11050,5358
20230904,103600,19506431630,11080,11030,11090,11020,6215
20230904,103500,19437778090,11040,10990,11040,10970,4570
20230904,103400,19387429200,11000,10940,11010,10910,13458
20230904,103300,19240208750,10940,11040,11080,10900,32893
20230904,103200,18880025350,11040,11050,11080,11010,9907
20230904,103100,18770684490,11090,11030,11090,11000,18990
20230904,103000,18561252830,11040,11110,11110,11000,33233
20230904,102900,18194248120,11110,11100,11180,11090,15555
20230904,102800,18021391030,11110,11190,11220,11080,34860
20230904,102700,17632774100,11190,11240,11240,11120,44954
20230904,102600,17129773600,11210,11370,11410,11210,54549
20230904,102500,16512280880,11370,11370,11450,11330,45947
20230904,102400,15988644060,11380,11450,11500,11340,123853
20230904,102300,14569911630,11460,11330,11500,11250,132004
20230904,102200,13064600570,11330,11290,11350,11280,84901
20230904,102100,12103131350,11280,11220,11300,11210,68698
20230904,102000,11328879720,11220,11190,11220,11170,21417
20230904,101900,11089060850,11200,11190,11220,11130,23050
20230904,101800,10831104940,11200,11120,11220,11110,37064
20230904,101700,10416645200,11120,11120,11130,11100,12009
20230904,101600,10283127630,11120,11090,11120,11080,24854
20230904,101500,10007343120,11090,11030,11090,11020,15361
20230904,101400,9837583640,11030,10990,11030,10990,5702
20230904,101300,9774792960,11000,10950,11010,10940,9938
20230904,101200,9665657440,10950,10950,10970,10940,1052
20230904,101100,9654133290,10940,10940,10960,10940,3252
20230904,101000,9618525660,10940,10900,10940,10890,1313
20230904,100900,9604190100,10900,10910,10920,10890,1482
20230904,100800,9588033470,10910,10940,10940,10890,4605
20230904,100700,9537840220,10940,10950,10950,10900,5111
20230904,100600,9482053280,10940,10920,10950,10910,3766
20230904,100500,9440911550,10940,10950,10960,10920,1640
20230904,100400,9422965960,10950,10980,10980,10940,3228
20230904,100300,9387593980,10970,10970,10990,10970,3019
20230904,100200,9354443430,10970,10970,10990,10950,687
20230904,100100,9346907490,10970,10960,10970,10940,1429
20230904,100000,9331250840,10930,10910,10960,10910,2384
20230904,095900,9305198780,10910,10940,10940,10900,2523
20230904,095800,9277639490,10940,10910,10960,10900,1375
20230904,095700,9262616140,10910,10920,10920,10900,2003
20230904,095600,9240755950,10900,10990,11000,10900,15597
20230904,095500,9070228340,11000,11030,11030,10970,3125
20230904,095400,9035887870,11030,11030,11040,10990,6759
20230904,095300,8961412960,11030,11020,11030,11020,2035
20230904,095200,8938970430,11030,11050,11050,11020,15475
20230904,095100,8768136980,11050,11040,11060,11020,11576
20230904,095000,8640319540,11040,11020,11040,11020,2300
20230904,094900,8614954490,11020,10990,11030,10980,11623
20230904,094800,8487133350,10990,11000,11000,10980,2591
20230904,094700,8458666920,11000,11000,11000,10980,912
20230904,094600,8448642920,11000,10990,11000,10970,2928
20230904,094500,8416450000,10990,11000,11000,10970,4008
20230904,094400,8372420290,11000,10960,11000,10960,4824
20230904,094300,8319412820,10960,10980,10980,10950,3982
20230904,094200,8275730070,10980,11000,11000,10970,7902
20230904,094100,8188951350,11000,10980,11000,10980,8361
20230904,094000,8097066070,10980,10940,10980,10940,2368
20230904,093900,8071106280,10960,10980,10980,10920,3071
20230904,093800,8037477740,10980,10990,11000,10960,7103
20230904,093700,7959526920,11000,11000,11000,10970,1291
20230904,093600,7945343670,11000,11030,11030,10990,2836
20230904,093500,7914132800,11010,10950,11040,10950,10881
20230904,093400,7794370270,10960,11000,11010,10950,17766
20230904,093300,7599200590,11000,10950,11000,10900,11626
20230904,093200,7471778730,10950,10900,10950,10900,7441
20230904,093100,7390515850,10900,10890,10900,10880,6555
20230904,093000,7319132820,10900,10890,10900,10870,4669
20230904,092900,7268308790,10890,10810,10890,10810,4441
20230904,092800,7220143540,10810,10800,10840,10760,8106
20230904,092700,7132631090,10800,10710,10800,10710,6447
20230904,092600,7063415880,10720,10720,10760,10710,8977
20230904,092500,6967062470,10710,10690,10760,10660,20303
20230904,092400,6749961430,10690,10810,10820,10690,19587
20230904,092300,6539414650,10810,10820,10840,10810,7457
20230904,092200,6458718360,10810,10900,10900,10810,6720
20230904,092100,6385794710,10910,10950,10950,10870,10191
20230904,092000,6274634700,10940,10990,11000,10930,6218
20230904,091900,6206502700,10990,10930,11020,10920,17068
20230904,091800,6019248030,10920,10830,10930,10830,3155
20230904,091700,5984958520,10830,10750,10890,10740,14145
20230904,091600,5832057460,10750,10910,10910,10750,45107
20230904,091500,5342759790,10910,11010,11020,10900,20793
20230904,091400,5114634290,11010,11020,11050,11000,11758
20230904,091300,4985210530,11020,11060,11150,11010,11645
20230904,091200,4856515060,11060,11010,11060,11010,7795
20230904,091100,4770491980,11010,11030,11070,11000,12188
20230904,091000,4636244210,11080,11170,11170,11000,11711
20230904,090900,4506641390,11160,11200,11230,11100,24047
20230904,090800,4237896150,11210,11170,11250,11130,38867
20230904,090700,3802754190,11180,11060,11180,11060,29632
20230904,090600,3473243420,11060,11080,11100,11020,15210
20230904,090500,3305058310,11080,10890,11130,10890,28729
20230904,090400,2986870390,10890,11000,11000,10860,30845
20230904,090300,2650202860,11000,11010,11010,10930,21071
20230904,090200,2419159090,11010,11110,11130,10900,38828
20230904,090100,1991856200,11100,11240,11320,11100,81336
20230904,090000,1078134460,11240,11200,11240,11070,96379