stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230905,203400,23201979640,11180,11180,11180,11180,36904
20230905,203300,23201979640,11180,11180,11180,11180,0
20230905,203200,23201979640,11180,11180,11180,11180,0
20230905,203100,23201979640,11180,11180,11180,11180,0
20230905,203000,23201979640,11180,11180,11180,11180,0
20230905,202900,23201979640,11180,11180,11180,11180,0
20230905,202800,23201979640,11180,11180,11180,11180,0
20230905,202700,23201979640,11180,11180,11180,11180,0
20230905,202600,23201979640,11180,11180,11180,11180,0
20230905,202500,23201979640,11180,11180,11180,11180,0
20230905,202400,23201979640,11180,11180,11180,11180,0
20230905,202300,23201979640,11180,11180,11180,11180,0
20230905,202200,23201979640,11180,11180,11180,11180,0
20230905,202100,23201979640,11180,11180,11180,11180,0
20230905,202000,23201979640,11180,11180,11180,11180,0
20230905,201900,23201979640,11180,11180,11180,11180,0
20230905,201800,23201979640,11180,11180,11180,11180,0
20230905,201700,23201979640,11180,11180,11180,11180,0
20230905,201600,23201979640,11180,11180,11180,11180,0
20230905,201500,23201979640,11180,11180,11180,11180,0
20230905,201400,23201979640,11180,11180,11180,11180,0
20230905,201300,23201979640,11180,11180,11180,11180,0
20230905,201200,23201979640,11180,11180,11180,11180,0
20230905,201100,23201979640,11180,11180,11180,11180,0
20230905,201000,23201979640,11180,11180,11180,11180,0
20230905,200900,23201979640,11180,11180,11180,11180,0
20230905,200800,23201979640,11180,11180,11180,11180,0
20230905,200700,23201979640,11180,11180,11180,11180,0
20230905,200600,23201979640,11180,11180,11180,11180,0
20230905,200500,23201979640,11180,11180,11180,11180,0
20230905,200400,23201979640,11180,11180,11180,11180,36904
20230905,200300,23201979640,11180,11180,11180,11180,0
20230905,200200,23201979640,11180,11180,11180,11180,0
20230905,200100,23201979640,11180,11180,11180,11180,0
20230905,200000,23201979640,11180,11180,11180,11180,0
20230905,195900,23201979640,11180,11180,11180,11180,0
20230905,195800,23201979640,11180,11180,11180,11180,0
20230905,195700,23201979640,11180,11180,11180,11180,0
20230905,195600,23201979640,11180,11180,11180,11180,0
20230905,195500,23201979640,11180,11180,11180,11180,0
20230905,195400,23201979640,11180,11180,11180,11180,0
20230905,195300,23201979640,11180,11180,11180,11180,0
20230905,195200,23201979640,11180,11180,11180,11180,0
20230905,195100,23201979640,11180,11180,11180,11180,0
20230905,195000,23201979640,11180,11180,11180,11180,0
20230905,194900,23201979640,11180,11180,11180,11180,0
20230905,194800,23201979640,11180,11180,11180,11180,0
20230905,194700,23201979640,11180,11180,11180,11180,0
20230905,194600,23201979640,11180,11180,11180,11180,0
20230905,194500,23201979640,11180,11180,11180,11180,0
20230905,194400,23201979640,11180,11180,11180,11180,0
20230905,194300,23201979640,11180,11180,11180,11180,0
20230905,194200,23201979640,11180,11180,11180,11180,0
20230905,194100,23201979640,11180,11180,11180,11180,0
20230905,194000,23201979640,11180,11180,11180,11180,0
20230905,193900,23201979640,11180,11180,11180,11180,0
20230905,193800,23201979640,11180,11180,11180,11180,0
20230905,193700,23201979640,11180,11180,11180,11180,0
20230905,193600,23201979640,11180,11180,11180,11180,0
20230905,193500,23201979640,11180,11180,11180,11180,0
20230905,193400,23201979640,11180,11180,11180,11180,36904
20230905,193300,23201979640,11180,11180,11180,11180,0
20230905,193200,23201979640,11180,11180,11180,11180,0
20230905,193100,23201979640,11180,11180,11180,11180,0
20230905,193000,23201979640,11180,11180,11180,11180,0
20230905,192900,23201979640,11180,11180,11180,11180,0
20230905,192800,23201979640,11180,11180,11180,11180,0
20230905,192700,23201979640,11180,11180,11180,11180,0
20230905,192600,23201979640,11180,11180,11180,11180,0
20230905,192500,23201979640,11180,11180,11180,11180,0
20230905,192400,23201979640,11180,11180,11180,11180,0
20230905,192300,23201979640,11180,11180,11180,11180,0
20230905,192200,23201979640,11180,11180,11180,11180,0
20230905,192100,23201979640,11180,11180,11180,11180,0
20230905,192000,23201979640,11180,11180,11180,11180,0
20230905,191900,23201979640,11180,11180,11180,11180,0
20230905,191800,23201979640,11180,11180,11180,11180,0
20230905,191700,23201979640,11180,11180,11180,11180,0
20230905,191600,23201979640,11180,11180,11180,11180,0
20230905,191500,23201979640,11180,11180,11180,11180,0
20230905,191400,23201979640,11180,11180,11180,11180,0
20230905,191300,23201979640,11180,11180,11180,11180,0
20230905,191200,23201979640,11180,11180,11180,11180,0
20230905,191100,23201979640,11180,11180,11180,11180,0
20230905,191000,23201979640,11180,11180,11180,11180,0
20230905,190900,23201979640,11180,11180,11180,11180,0
20230905,190800,23201979640,11180,11180,11180,11180,0
20230905,190700,23201979640,11180,11180,11180,11180,0
20230905,190600,23201979640,11180,11180,11180,11180,0
20230905,190500,23201979640,11180,11180,11180,11180,0
20230905,190400,23201979640,11180,11180,11180,11180,36904
20230905,190300,23201979640,11180,11180,11180,11180,0
20230905,190200,23201979640,11180,11180,11180,11180,0
20230905,190100,23201979640,11180,11180,11180,11180,0
20230905,190000,23201979640,11180,11180,11180,11180,0
20230905,185900,23201979640,11180,11180,11180,11180,0
20230905,185800,23201979640,11180,11180,11180,11180,0
20230905,185700,23201979640,11180,11180,11180,11180,0
20230905,185600,23201979640,11180,11180,11180,11180,0
20230905,185500,23201979640,11180,11180,11180,11180,0
20230905,185400,23201979640,11180,11180,11180,11180,0
20230905,185300,23201979640,11180,11180,11180,11180,0
20230905,185200,23201979640,11180,11180,11180,11180,0
20230905,185100,23201979640,11180,11180,11180,11180,0
20230905,185000,23201979640,11180,11180,11180,11180,0
20230905,184900,23201979640,11180,11180,11180,11180,0
20230905,184800,23201979640,11180,11180,11180,11180,0
20230905,184700,23201979640,11180,11180,11180,11180,0
20230905,184600,23201979640,11180,11180,11180,11180,0
20230905,184500,23201979640,11180,11180,11180,11180,0
20230905,184400,23201979640,11180,11180,11180,11180,0
20230905,184300,23201979640,11180,11180,11180,11180,0
20230905,184200,23201979640,11180,11180,11180,11180,0
20230905,184100,23201979640,11180,11180,11180,11180,0
20230905,184000,23201979640,11180,11180,11180,11180,0
20230905,183900,23201979640,11180,11180,11180,11180,0
20230905,183800,23201979640,11180,11180,11180,11180,0
20230905,183700,23201979640,11180,11180,11180,11180,0
20230905,183600,23201979640,11180,11180,11180,11180,0
20230905,183500,23201979640,11180,11180,11180,11180,0
20230905,183400,23201979640,11180,11180,11180,11180,36904
20230905,183300,23201979640,11180,11180,11180,11180,0
20230905,183200,23201979640,11180,11180,11180,11180,0
20230905,183100,23201979640,11180,11180,11180,11180,0
20230905,183000,23201979640,11180,11180,11180,11180,0
20230905,182900,23201979640,11180,11180,11180,11180,0
20230905,182800,23201979640,11180,11180,11180,11180,0
20230905,182700,23201979640,11180,11180,11180,11180,0
20230905,182600,23201979640,11180,11180,11180,11180,0
20230905,182500,23201979640,11180,11180,11180,11180,0
20230905,182400,23201979640,11180,11180,11180,11180,0
20230905,182300,23201979640,11180,11180,11180,11180,0
20230905,182200,23201979640,11180,11180,11180,11180,0
20230905,182100,23201979640,11180,11180,11180,11180,0
20230905,182000,23201979640,11180,11180,11180,11180,0
20230905,181900,23201979640,11180,11180,11180,11180,0
20230905,181800,23201979640,11180,11180,11180,11180,0
20230905,181700,23201979640,11180,11180,11180,11180,0
20230905,181600,23201979640,11180,11180,11180,11180,0
20230905,181500,23201979640,11180,11180,11180,11180,0
20230905,181400,23201979640,11180,11180,11180,11180,0
20230905,181300,23201979640,11180,11180,11180,11180,0
20230905,181200,23201979640,11180,11180,11180,11180,0
20230905,181100,23201979640,11180,11180,11180,11180,0
20230905,181000,23201979640,11180,11180,11180,11180,0
20230905,180900,23201979640,11180,11180,11180,11180,0
20230905,180800,23201979640,11180,11180,11180,11180,0
20230905,180700,23201979640,11180,11180,11180,11180,0
20230905,180600,23201979640,11180,11180,11180,11180,0
20230905,180500,23201979640,11180,11180,11180,11180,0
20230905,180400,23201979640,11180,11180,11180,11180,36904
20230905,180300,23201979640,11180,11180,11180,11180,0
20230905,180200,23201979640,11180,11180,11180,11180,0
20230905,180100,23201979640,11180,11180,11180,11180,0
20230905,180000,23201979640,11180,11180,11180,11180,0
20230905,175900,23201979640,11180,11180,11180,11180,0
20230905,175800,23201979640,11180,11180,11180,11180,0
20230905,175700,23201979640,11180,11180,11180,11180,0
20230905,175600,23201979640,11180,11180,11180,11180,0
20230905,175500,23201979640,11180,11180,11180,11180,0
20230905,175400,23201979640,11180,11180,11180,11180,0
20230905,175300,23201979640,11180,11180,11180,11180,0
20230905,175200,23201979640,11180,11180,11180,11180,0
20230905,175100,23201979640,11180,11180,11180,11180,0
20230905,175000,23201979640,11180,11180,11180,11180,0
20230905,174900,23201979640,11180,11180,11180,11180,0
20230905,174800,23201979640,11180,11180,11180,11180,0
20230905,174700,23201979640,11180,11180,11180,11180,0
20230905,174600,23201979640,11180,11180,11180,11180,0
20230905,174500,23201979640,11180,11180,11180,11180,0
20230905,174400,23201979640,11180,11180,11180,11180,0
20230905,174300,23201979640,11180,11180,11180,11180,0
20230905,174200,23201979640,11180,11180,11180,11180,0
20230905,174100,23201979640,11180,11180,11180,11180,0
20230905,174000,23201979640,11180,11180,11180,11180,0
20230905,173900,23201979640,11180,11180,11180,11180,0
20230905,173800,23201979640,11180,11180,11180,11180,0
20230905,173700,23201979640,11180,11180,11180,11180,0
20230905,173600,23201979640,11180,11180,11180,11180,0
20230905,173500,23201979640,11180,11180,11180,11180,0
20230905,173400,23201979640,11180,11180,11180,11180,36904
20230905,173300,23201979640,11180,11180,11180,11180,0
20230905,173200,23201979640,11180,11180,11180,11180,0
20230905,173100,23201979640,11180,11180,11180,11180,0
20230905,173000,23201979640,11180,11180,11180,11180,0
20230905,172900,23201979640,11180,11180,11180,11180,0
20230905,172800,23201979640,11180,11180,11180,11180,0
20230905,172700,23201979640,11180,11180,11180,11180,0
20230905,172600,23201979640,11180,11180,11180,11180,0
20230905,172500,23201979640,11180,11180,11180,11180,0
20230905,172400,23201979640,11180,11180,11180,11180,0
20230905,172300,23201979640,11180,11180,11180,11180,0
20230905,172200,23201979640,11180,11180,11180,11180,0
20230905,172100,23201979640,11180,11180,11180,11180,0
20230905,172000,23201979640,11180,11180,11180,11180,0
20230905,171900,23201979640,11180,11180,11180,11180,0
20230905,171800,23201979640,11180,11180,11180,11180,0
20230905,171700,23201979640,11180,11180,11180,11180,0
20230905,171600,23201979640,11180,11180,11180,11180,0
20230905,171500,23201979640,11180,11180,11180,11180,0
20230905,171400,23201979640,11180,11180,11180,11180,0
20230905,171300,23201979640,11180,11180,11180,11180,0
20230905,171200,23201979640,11180,11180,11180,11180,0
20230905,171100,23201979640,11180,11180,11180,11180,0
20230905,171000,23201979640,11180,11180,11180,11180,0
20230905,170900,23201979640,11180,11180,11180,11180,0
20230905,170800,23201979640,11180,11180,11180,11180,0
20230905,170700,23201979640,11180,11180,11180,11180,0
20230905,170600,23201979640,11180,11180,11180,11180,0
20230905,170500,23201979640,11180,11180,11180,11180,0
20230905,170400,23201979640,11180,11180,11180,11180,36904
20230905,170300,23201979640,11180,11180,11180,11180,0
20230905,170200,23201979640,11180,11180,11180,11180,0
20230905,170100,23201979640,11180,11180,11180,11180,0
20230905,170000,23201979640,11180,11180,11180,11180,0
20230905,165900,23201979640,11180,11180,11180,11180,0
20230905,165800,23201979640,11180,11180,11180,11180,0
20230905,165700,23201979640,11180,11180,11180,11180,0
20230905,165600,23201979640,11180,11180,11180,11180,0
20230905,165500,23201979640,11180,11180,11180,11180,0
20230905,165400,23201979640,11180,11180,11180,11180,0
20230905,165300,23201979640,11180,11180,11180,11180,0
20230905,165200,23201979640,11180,11180,11180,11180,0
20230905,165100,23201979640,11180,11180,11180,11180,0
20230905,165000,23201979640,11180,11180,11180,11180,0
20230905,164900,23201979640,11180,11180,11180,11180,0
20230905,164800,23201979640,11180,11180,11180,11180,0
20230905,164700,23201979640,11180,11180,11180,11180,0
20230905,164600,23201979640,11180,11180,11180,11180,0
20230905,164500,23201979640,11180,11180,11180,11180,0
20230905,164400,23201979640,11180,11180,11180,11180,0
20230905,164300,23201979640,11180,11180,11180,11180,0
20230905,164200,23201979640,11180,11180,11180,11180,0
20230905,164100,23201979640,11180,11180,11180,11180,0
20230905,164000,23201979640,11180,11180,11180,11180,0
20230905,163900,23201979640,11180,11180,11180,11180,0
20230905,163800,23201979640,11180,11180,11180,11180,0
20230905,163700,23201979640,11180,11180,11180,11180,0
20230905,163600,23201979640,11180,11180,11180,11180,0
20230905,163500,23201979640,11180,11180,11180,11180,0
20230905,163400,23201979640,11180,11180,11180,11180,36904
20230905,163300,23201979640,11180,11180,11180,11180,0
20230905,163200,23201979640,11180,11180,11180,11180,0
20230905,163100,23201979640,11180,11180,11180,11180,0
20230905,163000,23201979640,11180,11180,11180,11180,0
20230905,162900,23201979640,11180,11180,11180,11180,0
20230905,162800,23201979640,11180,11180,11180,11180,0
20230905,162700,23201979640,11180,11180,11180,11180,0
20230905,162600,23201979640,11180,11180,11180,11180,0
20230905,162500,23201979640,11180,11180,11180,11180,0
20230905,162400,23201979640,11180,11180,11180,11180,0
20230905,162300,23201979640,11180,11180,11180,11180,0
20230905,162200,23201979640,11180,11180,11180,11180,0
20230905,162100,23201979640,11180,11180,11180,11180,0
20230905,162000,23201979640,11180,11180,11180,11180,0
20230905,161900,23201979640,11180,11180,11180,11180,0
20230905,161800,23201979640,11180,11180,11180,11180,0
20230905,161700,23201979640,11180,11180,11180,11180,0
20230905,161600,23201979640,11180,11180,11180,11180,0
20230905,161500,23201979640,11180,11180,11180,11180,0
20230905,161400,23201979640,11180,11180,11180,11180,0
20230905,161300,23201979640,11180,11180,11180,11180,0
20230905,161200,23201979640,11180,11180,11180,11180,0
20230905,161100,23201979640,11180,11180,11180,11180,0
20230905,161000,23201979640,11180,11180,11180,11180,0
20230905,160900,23201979640,11180,11180,11180,11180,0
20230905,160800,23201979640,11180,11180,11180,11180,0
20230905,160700,23201979640,11180,11180,11180,11180,0
20230905,160600,23201979640,11180,11180,11180,11180,0
20230905,160500,23201979640,11180,11180,11180,11180,0
20230905,160400,23201979640,11180,11180,11180,11180,36904
20230905,160300,23201979640,11180,11180,11180,11180,0
20230905,160200,23201979640,11180,11180,11180,11180,0
20230905,160100,23201979640,11180,11180,11180,11180,0
20230905,160000,23201979640,11180,11180,11180,11180,0
20230905,155900,23201979640,11180,11180,11180,11180,0
20230905,155800,23201979640,11180,11180,11180,11180,0
20230905,155700,23201979640,11180,11180,11180,11180,0
20230905,155600,23201979640,11180,11180,11180,11180,0
20230905,155500,23201979640,11180,11180,11180,11180,0
20230905,155400,23201979640,11180,11180,11180,11180,0
20230905,155300,23201979640,11180,11180,11180,11180,0
20230905,155200,23201979640,11180,11180,11180,11180,0
20230905,155100,23201979640,11180,11180,11180,11180,0
20230905,155000,23201979640,11180,11180,11180,11180,0
20230905,154900,23201979640,11180,11180,11180,11180,0
20230905,154800,23201979640,11180,11180,11180,11180,0
20230905,154700,23201979640,11180,11180,11180,11180,0
20230905,154600,23201979640,11180,11180,11180,11180,0
20230905,154500,23201979640,11180,11180,11180,11180,0
20230905,154400,23201979640,11180,11180,11180,11180,0
20230905,154300,23201979640,11180,11180,11180,11180,0
20230905,154200,23201979640,11180,11180,11180,11180,0
20230905,154100,23201979640,11180,11180,11180,11180,0
20230905,154000,23201979640,11180,11180,11180,11180,0
20230905,153900,23201979640,11180,11180,11180,11180,0
20230905,153800,23201979640,11180,11180,11180,11180,0
20230905,153700,23201979640,11180,11180,11180,11180,0
20230905,153600,23201979640,11180,11180,11180,11180,0
20230905,153500,23201979640,11180,11180,11180,11180,0
20230905,153400,23201979640,11180,11180,11180,11180,36904
20230905,153300,23201979640,11180,11180,11180,11180,0
20230905,153200,23201979640,11180,11180,11180,11180,0
20230905,153100,23201979640,11180,11180,11180,11180,0
20230905,153000,23201979640,11180,11180,11180,11180,36904
20230905,152900,22789392920,11200,11200,11200,11200,0
20230905,152800,22789392920,11200,11200,11200,11200,0
20230905,152700,22789392920,11200,11200,11200,11200,0
20230905,152600,22789392920,11200,11200,11200,11200,0
20230905,152500,22789392920,11200,11200,11200,11200,0
20230905,152400,22789392920,11200,11200,11200,11200,0
20230905,152300,22789392920,11200,11200,11200,11200,0
20230905,152200,22789392920,11200,11200,11200,11200,0
20230905,152100,22789392920,11200,11200,11200,11200,0
20230905,152000,22789392920,11200,11200,11200,11200,0
20230905,151900,22789392920,11200,11210,11210,11190,10777
20230905,151800,22668703960,11200,11200,11210,11190,3317
20230905,151700,22631540900,11210,11210,11220,11200,5134
20230905,151600,22574001260,11210,11210,11220,11200,2132
20230905,151500,22550099990,11220,11210,11220,11200,3820
20230905,151400,22507276970,11200,11220,11220,11200,2080
20230905,151300,22483959860,11220,11210,11220,11210,2592
20230905,151200,22454892500,11200,11200,11210,11180,1046
20230905,151100,22443181470,11200,11190,11220,11180,2136
20230905,151000,22419279250,11190,11240,11250,11180,16417
20230905,150900,22235402320,11250,11260,11260,11220,1606
20230905,150800,22217367160,11260,11240,11260,11230,1175
20230905,150700,22204159730,11260,11260,11260,11240,1178
20230905,150600,22190898710,11260,11280,11280,11250,832
20230905,150500,22181532690,11270,11230,11270,11220,2466
20230905,150400,22153822220,11230,11220,11240,11210,1482
20230905,150300,22137197150,11240,11240,11240,11210,5560
20230905,150200,22074810480,11250,11280,11290,11250,3905
20230905,150100,22030799490,11290,11290,11300,11280,3015
20230905,150000,21996772090,11300,11320,11320,11300,1124
20230905,145900,21984068230,11320,11320,11340,11300,1308
20230905,145800,21969266810,11310,11350,11350,11310,2530
20230905,145700,21940627970,11330,11340,11350,11330,1512
20230905,145600,21923486460,11340,11310,11340,11300,3023
20230905,145500,21889233250,11330,11320,11330,11300,1698
20230905,145400,21870023590,11320,11330,11330,11300,3176
20230905,145300,21834087000,11340,11360,11360,11320,1447
20230905,145200,21817677490,11350,11370,11370,11350,814
20230905,145100,21808431920,11360,11350,11380,11340,5943
20230905,145000,21740896680,11350,11280,11350,11280,2222
20230905,144900,21715735570,11280,11330,11340,11280,2605
20230905,144800,21686257980,11330,11320,11340,11320,1043
20230905,144700,21674438290,11320,11340,11340,11310,186
20230905,144600,21672332770,11310,11320,11320,11290,3602
20230905,144500,21631607930,11320,11350,11350,11320,2756
20230905,144400,21600389050,11350,11350,11350,11340,1381
20230905,144300,21584721060,11350,11350,11360,11340,1218
20230905,144200,21570894640,11350,11370,11370,11350,2910
20230905,144100,21537852460,11370,11370,11380,11360,3669
20230905,144000,21496133680,11370,11330,11390,11330,5719
20230905,143900,21431190000,11340,11330,11340,11320,2545
20230905,143800,21402358970,11330,11400,11400,11330,8992
20230905,143700,21300260440,11400,11390,11410,11390,3136
20230905,143600,21264508120,11390,11410,11440,11380,4924
20230905,143500,21208311470,11410,11410,11420,11370,913
20230905,143400,21197919800,11420,11410,11460,11400,14595
20230905,143300,21031079300,11410,11350,11410,11340,14515
20230905,143200,20865741160,11350,11350,11360,11340,1782
20230905,143100,20845530310,11350,11380,11380,11350,2970
20230905,143000,20811788430,11380,11380,11390,11380,1779
20230905,142900,20791538340,11380,11380,11390,11360,4091
20230905,142800,20745000860,11380,11370,11400,11370,6950
20230905,142700,20665838570,11340,11360,11400,11340,14597
20230905,142600,20499887090,11360,11340,11360,11340,6142
20230905,142500,20430151710,11340,11350,11350,11320,2907
20230905,142400,20397207010,11340,11350,11350,11320,4823
20230905,142300,20342528890,11350,11330,11350,11320,10932
20230905,142200,20218576720,11330,11320,11340,11310,3543
20230905,142100,20178454920,11330,11320,11340,11310,5177
20230905,142000,20119792920,11310,11320,11330,11310,4729
20230905,141900,20066254120,11320,11320,11330,11310,4779
20230905,141800,20012149650,11320,11320,11330,11300,3625
20230905,141700,19971117220,11320,11270,11330,11270,13244
20230905,141600,19821410150,11270,11230,11270,11230,10047
20230905,141500,19708414130,11230,11220,11240,11220,3049
20230905,141400,19674184450,11230,11210,11230,11210,2721
20230905,141300,19643640080,11210,11140,11210,11140,19679
20230905,141200,19424027390,11140,11150,11160,11140,5189
20230905,141100,19366209840,11160,11200,11200,11150,7603
20230905,141000,19281259210,11200,11210,11220,11200,3980
20230905,140900,19236668630,11210,11210,11220,11210,2028
20230905,140800,19213933920,11220,11230,11230,11210,2753
20230905,140700,19183052990,11220,11240,11240,11220,4238
20230905,140600,19135479840,11240,11220,11240,11220,1578
20230905,140500,19117760960,11230,11230,11230,11220,246
20230905,140400,19114998480,11220,11220,11230,11220,706
20230905,140300,19107077140,11220,11240,11240,11220,606
20230905,140200,19100276260,11240,11260,11260,11230,1219
20230905,140100,19086583480,11230,11230,11260,11230,1290
20230905,140000,19072080050,11230,11220,11250,11210,2421
20230905,135900,19044900380,11220,11230,11240,11220,2754
20230905,135800,19013974770,11230,11250,11260,11230,1179
20230905,135700,19000709890,11250,11250,11250,11250,959
20230905,135600,18989921140,11260,11260,11270,11260,1019
20230905,135500,18978441230,11260,11240,11260,11240,134
20230905,135400,18976934120,11250,11240,11250,11240,280
20230905,135300,18973785470,11240,11250,11250,11240,205
20230905,135200,18971480740,11260,11270,11270,11250,1564
20230905,135100,18953878930,11250,11270,11270,11250,3089
20230905,135000,18919109520,11270,11250,11270,11250,3523
20230905,134900,18879443300,11250,11250,11250,11250,216
20230905,134800,18877013300,11250,11270,11270,11220,3208
20230905,134700,18840982850,11280,11260,11300,11250,646
20230905,134600,18833703970,11260,11300,11300,11260,3760
20230905,134500,18791246770,11290,11260,11300,11260,6978
20230905,134400,18712524990,11260,11250,11270,11250,3931
20230905,134300,18668261980,11260,11220,11260,11220,726
20230905,134200,18660107380,11250,11220,11250,11200,2354
20230905,134100,18633653650,11200,11200,11210,11190,406
20230905,134000,18629104880,11200,11190,11200,11190,1422
20230905,133900,18613185550,11190,11200,11210,11190,2588
20230905,133800,18584204870,11200,11200,11200,11190,3170
20230905,133700,18548720610,11200,11200,11200,11200,991
20230905,133600,18537621410,11200,11200,11220,11190,1158
20230905,133500,18524652910,11190,11200,11200,11190,801
20230905,133400,18515688710,11200,11200,11240,11200,2218
20230905,133300,18490836610,11200,11220,11220,11200,3015
20230905,133200,18457046840,11220,11220,11230,11210,1146
20230905,133100,18444196410,11230,11230,11240,11230,124
20230905,133000,18442803290,11240,11220,11240,11220,905
20230905,132900,18432649120,11210,11210,11220,11210,216
20230905,132800,18430227660,11210,11210,11220,11200,811
20230905,132700,18421134310,11200,11200,11200,11190,598
20230905,132600,18414438990,11200,11210,11210,11200,1178
20230905,132500,18401243180,11220,11200,11220,11200,1118
20230905,132400,18388706370,11200,11220,11220,11190,2674
20230905,132300,18358757190,11220,11210,11220,11200,472
20230905,132200,18353466580,11210,11210,11210,11210,926
20230905,132100,18343086120,11220,11230,11230,11220,676
20230905,132000,18335496730,11220,11210,11250,11210,499
20230905,131900,18329898570,11220,11230,11240,11210,2082
20230905,131800,18306521080,11230,11250,11250,11230,929
20230905,131700,18296073990,11240,11240,11250,11230,530
20230905,131600,18290115920,11250,11250,11260,11250,668
20230905,131500,18282600750,11250,11280,11280,11250,1692
20230905,131400,18263546650,11280,11270,11290,11260,3177
20230905,131300,18227706650,11270,11260,11270,11230,3531
20230905,131200,18187965560,11260,11210,11260,11210,2853
20230905,131100,18155917080,11240,11220,11260,11190,9612
20230905,131000,18047973470,11240,11240,11240,11230,915
20230905,130900,18037697740,11240,11230,11240,11230,740
20230905,130800,18029387530,11220,11230,11230,11220,829
20230905,130700,18020082830,11220,11220,11230,11220,277
20230905,130600,18016974870,11220,11230,11230,11220,1399
20230905,130500,18001270250,11230,11220,11230,11220,177
20230905,130400,17999283740,11220,11210,11220,11200,695
20230905,130300,17991490310,11220,11220,11230,11210,1203
20230905,130200,17977992650,11220,11200,11220,11200,429
20230905,130100,17973186830,11200,11230,11230,11200,255
20230905,130000,17970324110,11190,11230,11240,11180,563
20230905,125900,17964009840,11230,11190,11240,11190,1195
20230905,125800,17950608600,11180,11200,11230,11180,2638
20230905,125700,17921017060,11190,11180,11190,11160,2573
20230905,125600,17892258200,11190,11190,11190,11180,2799
20230905,125500,17860960230,11190,11210,11210,11170,4112
20230905,125400,17814974970,11210,11220,11220,11170,4437
20230905,125300,17765288340,11230,11210,11230,11200,2208
20230905,125200,17740549800,11230,11230,11240,11200,1994
20230905,125100,17718188230,11250,11230,11280,11220,3701
20230905,125000,17676565690,11250,11270,11280,11230,5547
20230905,124900,17614126470,11260,11300,11300,11260,6331
20230905,124800,17542720480,11290,11200,11320,11200,14749
20230905,124700,17376536200,11210,11220,11220,11200,6143
20230905,124600,17307717250,11220,11210,11220,11210,1745
20230905,124500,17288146420,11210,11220,11220,11200,2612
20230905,124400,17258863000,11230,11220,11240,11200,4809
20230905,124300,17204925260,11240,11240,11250,11220,959
20230905,124200,17194152400,11250,11230,11250,11220,1230
20230905,124100,17180347980,11240,11220,11240,11210,2315
20230905,124000,17154362570,11220,11230,11240,11220,1438
20230905,123900,17138215050,11240,11220,11250,11220,1876
20230905,123800,17117134830,11220,11200,11220,11190,3376
20230905,123700,17079309260,11200,11190,11200,11180,1590
20230905,123600,17061523280,11190,11170,11190,11170,3475
20230905,123500,17022654300,11170,11210,11210,11170,2394
20230905,123400,16995863160,11210,11270,11270,11150,7184
20230905,123300,16915326040,11260,11320,11320,11260,4305
20230905,123200,16866707070,11310,11340,11340,11300,7214
20230905,123100,16785011250,11330,11360,11370,11320,8577
20230905,123000,16687649400,11360,11320,11360,11280,11627
20230905,122900,16556020360,11330,11340,11350,11280,11978
20230905,122800,16420329200,11340,11240,11340,11240,22166
20230905,122700,16170111110,11250,11210,11250,11190,15042
20230905,122600,16001354760,11210,11180,11210,11180,8090
20230905,122500,15910799480,11170,11160,11180,11150,5898
20230905,122400,15844901940,11160,11160,11170,11150,2760
20230905,122300,15814091560,11160,11150,11160,11150,282
20230905,122200,15810944760,11150,11160,11160,11150,1301
20230905,122100,15796427900,11160,11160,11160,11150,3578
20230905,122000,15756510750,11160,11150,11160,11140,8659
20230905,121900,15659954060,11140,11100,11150,11100,1013
20230905,121800,15648669980,11100,11080,11150,11060,3478
20230905,121700,15610013180,11100,11040,11130,11040,21829
20230905,121600,15367999220,11040,11050,11060,11040,1025
20230905,121500,15356675090,11050,11050,11050,11050,1210
20230905,121400,15343304590,11050,11040,11060,11040,911
20230905,121300,15333245040,11050,11040,11050,11040,256
20230905,121200,15330418240,11060,11030,11060,11030,267
20230905,121100,15327469240,11040,11070,11070,11040,1959
20230905,121000,15305821840,11070,11070,11080,11070,3614
20230905,120900,15265792630,11070,11050,11070,11040,743
20230905,120800,15257578350,11050,11060,11060,11010,1401
20230905,120700,15242126060,10970,11000,11060,10970,6328
20230905,120600,15172346350,10980,11010,11010,10980,774
20230905,120500,15163839720,11000,10990,11010,10990,498
20230905,120400,15158366480,10990,11020,11020,10990,623
20230905,120300,15151516020,11020,11020,11020,11020,10
20230905,120200,15151405820,10990,10990,11020,10990,178
20230905,120100,15149444440,11020,10990,11020,10990,713
20230905,120000,15141604130,11020,11020,11020,10990,292
20230905,115900,15138390720,11030,11030,11030,11000,338
20230905,115800,15134667950,11030,11040,11040,11030,158
20230905,115700,15132923820,11040,11040,11040,11000,1061
20230905,115600,15121222280,11040,10970,11050,10970,10855
20230905,115500,15001644630,10970,10940,10970,10940,927
20230905,115400,14991491600,10940,10940,10950,10940,876
20230905,115300,14981908150,10950,10960,10960,10950,79
20230905,115200,14981043030,10950,10950,10950,10950,331
20230905,115100,14977418580,10950,10940,10950,10940,349
20230905,115000,14973597860,10940,10950,10950,10940,134
20230905,114900,14972131700,10940,10940,10940,10940,146
20230905,114800,14970534460,10920,10920,10950,10910,1816
20230905,114700,14950716220,10950,10960,10960,10950,208
20230905,114600,14948438400,10960,10900,10960,10900,7257
20230905,114500,14869334340,10900,10940,10960,10900,5416
20230905,114400,14810226680,10960,10950,10960,10940,292
20230905,114300,14807028720,10960,10960,10960,10930,771
20230905,114200,14798601570,10930,10930,10960,10930,931
20230905,114100,14788422380,10930,10940,10960,10930,368
20230905,114000,14784400100,10950,10930,10960,10920,2772
20230905,113900,14754107960,10930,10970,10970,10930,341
20230905,113800,14750378220,10940,10970,10970,10940,109
20230905,113700,14749185630,10970,10970,10970,10930,5922
20230905,113600,14684366040,10980,10970,10990,10960,3028
20230905,113500,14651164030,10970,10970,10990,10960,352
20230905,113400,14647302450,10970,10990,11000,10970,1788
20230905,113300,14627671080,11000,11040,11040,11000,1816
20230905,113200,14607682640,11040,11050,11050,11010,1019
20230905,113100,14596462840,11050,11040,11050,11000,561
20230905,113000,14590286260,11050,11000,11050,11000,1089
20230905,112900,14578257950,11000,11000,11040,11000,1182
20230905,112800,14565255910,10970,10970,10970,10970,1245
20230905,112700,14551598260,10970,10970,10970,10970,214
20230905,112600,14549250680,10970,10970,10970,10960,528
20230905,112500,14543463690,10970,10970,10970,10960,235
20230905,112400,14540887740,10970,10960,10970,10950,2268
20230905,112300,14516048090,10960,10980,10980,10960,776
20230905,112200,14507542860,10980,10950,10980,10940,480
20230905,112100,14502281860,10960,10960,10960,10940,2696
20230905,112000,14472766230,10960,11000,11000,10960,765
20230905,111900,14464376200,11000,10980,11000,10960,1545
20230905,111800,14447437090,10970,10980,10990,10960,2631
20230905,111700,14418581410,10980,10980,10980,10980,604
20230905,111600,14411949490,10980,11020,11030,10980,4684
20230905,111500,14360415140,11020,11050,11050,11020,1169
20230905,111400,14347532310,11050,11030,11050,11010,865
20230905,111300,14337995410,11040,11060,11060,11040,2910
20230905,111200,14305844050,11080,11060,11090,11050,2091
20230905,111100,14282716170,11090,11090,11090,11060,828
20230905,111000,14273549270,11090,11070,11090,11060,2253
20230905,110900,14248593460,11070,11070,11070,11070,457
20230905,110800,14243534470,11050,11070,11070,11050,3565
20230905,110700,14204082070,11060,11060,11060,11060,1948
20230905,110600,14182537190,11050,11030,11050,11030,2530
20230905,110500,14154616450,11030,11010,11030,11000,2592
20230905,110400,14126063070,11030,11020,11030,10980,2158
20230905,110300,14102286430,11020,10970,11020,10970,3559
20230905,110200,14063142930,10970,10970,10980,10970,912
20230905,110100,14053136290,10970,10960,10980,10960,312
20230905,110000,14049716650,10960,10990,11000,10960,3296
20230905,105900,14013543770,10990,11030,11040,10990,5421
20230905,105800,13953819460,11040,11060,11060,11040,773
20230905,105700,13945283120,11050,11050,11070,11050,1507
20230905,105600,13928630140,11050,11050,11050,11030,1998
20230905,105500,13906568750,11050,11050,11050,11050,238
20230905,105400,13903938850,11040,11050,11050,11030,585
20230905,105300,13897479500,11050,11050,11050,11040,1657
20230905,105200,13879177430,11050,11070,11090,11050,2543
20230905,105100,13851032550,11080,11060,11080,11050,1580
20230905,105000,13833552300,11070,11090,11100,11070,1705
20230905,104900,13814646310,11090,11030,11090,11030,7428
20230905,104800,13732495140,11030,11030,11040,11020,1891
20230905,104700,13711626740,11020,11010,11040,11010,126
20230905,104600,13710238700,11010,11030,11030,11000,760
20230905,104500,13701869200,11050,11040,11050,11010,940
20230905,104400,13691504140,11040,11040,11050,11040,671
20230905,104300,13684090300,11020,11050,11050,11020,930
20230905,104200,13673832490,11050,11040,11050,11030,2084
20230905,104100,13650809870,11030,11020,11040,11000,3352
20230905,104000,13613855450,11020,11020,11020,10980,1002
20230905,103900,13602848730,10970,11020,11020,10970,2678
20230905,103800,13573413450,11020,10990,11020,10980,4572
20230905,103700,13523132480,10990,10990,11000,10990,415
20230905,103600,13518569990,11000,11000,11000,10980,1201
20230905,103500,13505363070,10990,10950,10990,10950,899
20230905,103400,13495492830,10950,10980,10980,10950,1719
20230905,103300,13476662700,10950,10950,10980,10930,2514
20230905,103200,13449155680,10950,10960,10990,10950,883
20230905,103100,13439480140,10990,11000,11000,10950,1696
20230905,103000,13420845120,11000,10960,11000,10930,1951
20230905,102900,13399422630,10960,10950,10970,10950,1922
20230905,102800,13378353900,10940,10940,10950,10940,1091
20230905,102700,13366417760,10950,10930,10950,10920,1578
20230905,102600,13349167570,10910,10940,10940,10910,1600
20230905,102500,13331698080,10940,10950,10950,10930,343
20230905,102400,13327944890,10940,10930,10950,10910,514
20230905,102300,13322328370,10930,10920,10950,10910,1157
20230905,102200,13309694740,10910,10940,10950,10900,4535
20230905,102100,13260190180,10940,10950,10970,10930,2860
20230905,102000,13228901530,10940,10990,11000,10930,3277
20230905,101900,13192985770,11000,11010,11030,11000,3184
20230905,101800,13157956210,11010,11030,11030,11000,1311
20230905,101700,13143520700,11020,11020,11030,11010,563
20230905,101600,13137316640,11020,11010,11040,11010,2829
20230905,101500,13106158630,11010,11010,11020,11000,738
20230905,101400,13098030260,11010,11050,11050,11010,1756
20230905,101300,13078659280,11050,11040,11060,11040,1992
20230905,101200,13056649020,11040,11050,11050,11010,2830
20230905,101100,13025439240,11040,11050,11050,11010,1673
20230905,101000,13006978210,11050,10980,11050,10980,2797
20230905,100900,12976106450,11020,11010,11020,10980,2934
20230905,100800,12943803210,11010,11000,11020,11000,6305
20230905,100700,12874436320,11000,10970,11000,10940,5181
20230905,100600,12817531170,10920,10910,10980,10910,6861
20230905,100500,12742423320,10910,10900,10910,10870,3929
20230905,100400,12699658500,10910,10910,10910,10900,1168
20230905,100300,12686916620,10910,10900,10910,10880,4089
20230905,100200,12642357160,10900,10920,10930,10900,1072
20230905,100100,12630656340,10920,10900,10930,10900,402
20230905,100000,12626269450,10910,10910,10930,10910,2246
20230905,095900,12601757190,10910,10930,10940,10900,1539
20230905,095800,12584936330,10930,10920,10930,10890,1341
20230905,095700,12570305280,10930,10910,10930,10890,3205
20230905,095600,12535343060,10910,10910,10930,10900,2894
20230905,095500,12503760840,10920,10930,10930,10900,1738
20230905,095400,12484808800,10930,10880,10930,10880,1581
20230905,095300,12467568500,10880,10900,10900,10880,2806
20230905,095200,12437023540,10900,10900,10910,10900,4658
20230905,095100,12386251040,10900,10860,10900,10850,9401
20230905,095000,12283955630,10860,10880,10880,10830,4273
20230905,094900,12237623560,10880,10860,10880,10840,3262
20230905,094800,12202146320,10860,10860,10860,10850,4717
20230905,094700,12150929510,10860,10840,10860,10840,1910
20230905,094600,12130207010,10840,10830,10840,10810,3721
20230905,094500,12089948250,10830,10800,10830,10800,1401
20230905,094400,12074801310,10800,10830,10830,10790,7341
20230905,094300,11995530100,10810,10830,10850,10800,6626
20230905,094200,11923912830,10830,10880,10890,10810,13911
20230905,094100,11773162990,10890,10910,10940,10890,3655
20230905,094000,11733313710,10940,10920,10940,10890,2792
20230905,093900,11702861850,10920,10880,10920,10860,6115
20230905,093800,11636333450,10890,10860,10900,10860,4205
20230905,093700,11590595310,10860,10840,10880,10840,3395
20230905,093600,11553758350,10840,10820,10860,10810,4827
20230905,093500,11501421940,10820,10840,10840,10800,23371
20230905,093400,11248707790,10840,10870,10880,10840,15620
20230905,093300,11079124010,10880,10980,11000,10860,20434
20230905,093200,10855985920,10980,11030,11050,10980,5507
20230905,093100,10795398590,11030,11020,11050,11010,2180
20230905,093000,10771356000,11020,10970,11030,10970,2864
20230905,092900,10739847460,10980,10970,10990,10950,5994
20230905,092800,10674115440,10980,10990,11000,10960,3916
20230905,092700,10631095760,10990,11060,11060,10960,6723
20230905,092600,10557200670,11060,11020,11070,10990,3967
20230905,092500,10513442580,11000,11080,11100,10990,8330
20230905,092400,10421381400,11090,11030,11100,11010,8403
20230905,092300,10328598760,11030,11010,11050,10980,10346
20230905,092200,10214736630,11010,10890,11010,10890,9971
20230905,092100,10105505560,10890,10870,10890,10860,14237
20230905,092000,9950785170,10870,10900,10900,10750,36669
20230905,091900,9553726110,10850,10990,11000,10830,48061
20230905,091800,9029305950,10990,11010,11040,10990,7745
20230905,091700,8944083720,11010,11070,11070,11000,16256
20230905,091600,8764765290,11060,11080,11100,11040,14624
20230905,091500,8603110400,11080,10950,11080,10930,23099
20230905,091400,8349416040,10950,11020,11030,10880,52825
20230905,091300,7770550910,11020,11120,11200,11020,50160
20230905,091200,7213882850,11120,11290,11290,11110,40715
20230905,091100,6759190310,11290,11370,11370,11210,33452
20230905,091000,6381716900,11370,11500,11500,11350,22081
20230905,090900,6129643580,11490,11520,11550,11490,20782
20230905,090800,5890194960,11520,11480,11550,11450,25768
20230905,090700,5593711770,11470,11520,11530,11460,25550
20230905,090600,5300094680,11520,11470,11550,11460,25476
20230905,090500,5006904200,11490,11530,11560,11450,31085
20230905,090400,4649072380,11530,11430,11560,11270,51514
20230905,090300,4061226890,11400,11590,11600,11400,64174
20230905,090200,3323785010,11600,11620,11650,11480,89780
20230905,090100,2285778760,11620,11420,11650,11400,128418
20230905,090000,803596680,11430,11220,11450,11220,71039