stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230908,203400,10171928080,7840,7840,7840,7840,42849
20230908,203300,10171928080,7840,7840,7840,7840,0
20230908,203200,10171928080,7840,7840,7840,7840,0
20230908,203100,10171928080,7840,7840,7840,7840,0
20230908,203000,10171928080,7840,7840,7840,7840,0
20230908,202900,10171928080,7840,7840,7840,7840,0
20230908,202800,10171928080,7840,7840,7840,7840,0
20230908,202700,10171928080,7840,7840,7840,7840,0
20230908,202600,10171928080,7840,7840,7840,7840,0
20230908,202500,10171928080,7840,7840,7840,7840,0
20230908,202400,10171928080,7840,7840,7840,7840,0
20230908,202300,10171928080,7840,7840,7840,7840,0
20230908,202200,10171928080,7840,7840,7840,7840,0
20230908,202100,10171928080,7840,7840,7840,7840,0
20230908,202000,10171928080,7840,7840,7840,7840,0
20230908,201900,10171928080,7840,7840,7840,7840,0
20230908,201800,10171928080,7840,7840,7840,7840,0
20230908,201700,10171928080,7840,7840,7840,7840,0
20230908,201600,10171928080,7840,7840,7840,7840,0
20230908,201500,10171928080,7840,7840,7840,7840,0
20230908,201400,10171928080,7840,7840,7840,7840,0
20230908,201300,10171928080,7840,7840,7840,7840,0
20230908,201200,10171928080,7840,7840,7840,7840,0
20230908,201100,10171928080,7840,7840,7840,7840,0
20230908,201000,10171928080,7840,7840,7840,7840,0
20230908,200900,10171928080,7840,7840,7840,7840,0
20230908,200800,10171928080,7840,7840,7840,7840,0
20230908,200700,10171928080,7840,7840,7840,7840,0
20230908,200600,10171928080,7840,7840,7840,7840,0
20230908,200500,10171928080,7840,7840,7840,7840,0
20230908,200400,10171928080,7840,7840,7840,7840,42849
20230908,200300,10171928080,7840,7840,7840,7840,0
20230908,200200,10171928080,7840,7840,7840,7840,0
20230908,200100,10171928080,7840,7840,7840,7840,0
20230908,200000,10171928080,7840,7840,7840,7840,0
20230908,195900,10171928080,7840,7840,7840,7840,0
20230908,195800,10171928080,7840,7840,7840,7840,0
20230908,195700,10171928080,7840,7840,7840,7840,0
20230908,195600,10171928080,7840,7840,7840,7840,0
20230908,195500,10171928080,7840,7840,7840,7840,0
20230908,195400,10171928080,7840,7840,7840,7840,0
20230908,195300,10171928080,7840,7840,7840,7840,0
20230908,195200,10171928080,7840,7840,7840,7840,0
20230908,195100,10171928080,7840,7840,7840,7840,0
20230908,195000,10171928080,7840,7840,7840,7840,0
20230908,194900,10171928080,7840,7840,7840,7840,0
20230908,194800,10171928080,7840,7840,7840,7840,0
20230908,194700,10171928080,7840,7840,7840,7840,0
20230908,194600,10171928080,7840,7840,7840,7840,0
20230908,194500,10171928080,7840,7840,7840,7840,0
20230908,194400,10171928080,7840,7840,7840,7840,0
20230908,194300,10171928080,7840,7840,7840,7840,0
20230908,194200,10171928080,7840,7840,7840,7840,0
20230908,194100,10171928080,7840,7840,7840,7840,0
20230908,194000,10171928080,7840,7840,7840,7840,0
20230908,193900,10171928080,7840,7840,7840,7840,0
20230908,193800,10171928080,7840,7840,7840,7840,0
20230908,193700,10171928080,7840,7840,7840,7840,0
20230908,193600,10171928080,7840,7840,7840,7840,0
20230908,193500,10171928080,7840,7840,7840,7840,0
20230908,193400,10171928080,7840,7840,7840,7840,42849
20230908,193300,10171928080,7840,7840,7840,7840,0
20230908,193200,10171928080,7840,7840,7840,7840,0
20230908,193100,10171928080,7840,7840,7840,7840,0
20230908,193000,10171928080,7840,7840,7840,7840,0
20230908,192900,10171928080,7840,7840,7840,7840,0
20230908,192800,10171928080,7840,7840,7840,7840,0
20230908,192700,10171928080,7840,7840,7840,7840,0
20230908,192600,10171928080,7840,7840,7840,7840,0
20230908,192500,10171928080,7840,7840,7840,7840,0
20230908,192400,10171928080,7840,7840,7840,7840,0
20230908,192300,10171928080,7840,7840,7840,7840,0
20230908,192200,10171928080,7840,7840,7840,7840,0
20230908,192100,10171928080,7840,7840,7840,7840,0
20230908,192000,10171928080,7840,7840,7840,7840,0
20230908,191900,10171928080,7840,7840,7840,7840,0
20230908,191800,10171928080,7840,7840,7840,7840,0
20230908,191700,10171928080,7840,7840,7840,7840,0
20230908,191600,10171928080,7840,7840,7840,7840,0
20230908,191500,10171928080,7840,7840,7840,7840,0
20230908,191400,10171928080,7840,7840,7840,7840,0
20230908,191300,10171928080,7840,7840,7840,7840,0
20230908,191200,10171928080,7840,7840,7840,7840,0
20230908,191100,10171928080,7840,7840,7840,7840,0
20230908,191000,10171928080,7840,7840,7840,7840,0
20230908,190900,10171928080,7840,7840,7840,7840,0
20230908,190800,10171928080,7840,7840,7840,7840,0
20230908,190700,10171928080,7840,7840,7840,7840,0
20230908,190600,10171928080,7840,7840,7840,7840,0
20230908,190500,10171928080,7840,7840,7840,7840,0
20230908,190400,10171928080,7840,7840,7840,7840,42849
20230908,190300,10171928080,7840,7840,7840,7840,0
20230908,190200,10171928080,7840,7840,7840,7840,0
20230908,190100,10171928080,7840,7840,7840,7840,0
20230908,190000,10171928080,7840,7840,7840,7840,0
20230908,185900,10171928080,7840,7840,7840,7840,0
20230908,185800,10171928080,7840,7840,7840,7840,0
20230908,185700,10171928080,7840,7840,7840,7840,0
20230908,185600,10171928080,7840,7840,7840,7840,0
20230908,185500,10171928080,7840,7840,7840,7840,0
20230908,185400,10171928080,7840,7840,7840,7840,0
20230908,185300,10171928080,7840,7840,7840,7840,0
20230908,185200,10171928080,7840,7840,7840,7840,0
20230908,185100,10171928080,7840,7840,7840,7840,0
20230908,185000,10171928080,7840,7840,7840,7840,0
20230908,184900,10171928080,7840,7840,7840,7840,0
20230908,184800,10171928080,7840,7840,7840,7840,0
20230908,184700,10171928080,7840,7840,7840,7840,0
20230908,184600,10171928080,7840,7840,7840,7840,0
20230908,184500,10171928080,7840,7840,7840,7840,0
20230908,184400,10171928080,7840,7840,7840,7840,0
20230908,184300,10171928080,7840,7840,7840,7840,0
20230908,184200,10171928080,7840,7840,7840,7840,0
20230908,184100,10171928080,7840,7840,7840,7840,0
20230908,184000,10171928080,7840,7840,7840,7840,0
20230908,183900,10171928080,7840,7840,7840,7840,0
20230908,183800,10171928080,7840,7840,7840,7840,0
20230908,183700,10171928080,7840,7840,7840,7840,0
20230908,183600,10171928080,7840,7840,7840,7840,0
20230908,183500,10171928080,7840,7840,7840,7840,0
20230908,183400,10171928080,7840,7840,7840,7840,42849
20230908,183300,10171928080,7840,7840,7840,7840,0
20230908,183200,10171928080,7840,7840,7840,7840,0
20230908,183100,10171928080,7840,7840,7840,7840,0
20230908,183000,10171928080,7840,7840,7840,7840,0
20230908,182900,10171928080,7840,7840,7840,7840,0
20230908,182800,10171928080,7840,7840,7840,7840,0
20230908,182700,10171928080,7840,7840,7840,7840,0
20230908,182600,10171928080,7840,7840,7840,7840,0
20230908,182500,10171928080,7840,7840,7840,7840,0
20230908,182400,10171928080,7840,7840,7840,7840,0
20230908,182300,10171928080,7840,7840,7840,7840,0
20230908,182200,10171928080,7840,7840,7840,7840,0
20230908,182100,10171928080,7840,7840,7840,7840,0
20230908,182000,10171928080,7840,7840,7840,7840,0
20230908,181900,10171928080,7840,7840,7840,7840,0
20230908,181800,10171928080,7840,7840,7840,7840,0
20230908,181700,10171928080,7840,7840,7840,7840,0
20230908,181600,10171928080,7840,7840,7840,7840,0
20230908,181500,10171928080,7840,7840,7840,7840,0
20230908,181400,10171928080,7840,7840,7840,7840,0
20230908,181300,10171928080,7840,7840,7840,7840,0
20230908,181200,10171928080,7840,7840,7840,7840,0
20230908,181100,10171928080,7840,7840,7840,7840,0
20230908,181000,10171928080,7840,7840,7840,7840,0
20230908,180900,10171928080,7840,7840,7840,7840,0
20230908,180800,10171928080,7840,7840,7840,7840,0
20230908,180700,10171928080,7840,7840,7840,7840,0
20230908,180600,10171928080,7840,7840,7840,7840,0
20230908,180500,10171928080,7840,7840,7840,7840,0
20230908,180400,10171928080,7840,7840,7840,7840,42849
20230908,180300,10171928080,7840,7840,7840,7840,0
20230908,180200,10171928080,7840,7840,7840,7840,0
20230908,180100,10171928080,7840,7840,7840,7840,0
20230908,180000,10171928080,7840,7840,7840,7840,0
20230908,175900,10171928080,7840,7840,7840,7840,0
20230908,175800,10171928080,7840,7840,7840,7840,0
20230908,175700,10171928080,7840,7840,7840,7840,0
20230908,175600,10171928080,7840,7840,7840,7840,0
20230908,175500,10171928080,7840,7840,7840,7840,0
20230908,175400,10171928080,7840,7840,7840,7840,0
20230908,175300,10171928080,7840,7840,7840,7840,0
20230908,175200,10171928080,7840,7840,7840,7840,0
20230908,175100,10171928080,7840,7840,7840,7840,0
20230908,175000,10171928080,7840,7840,7840,7840,0
20230908,174900,10171928080,7840,7840,7840,7840,0
20230908,174800,10171928080,7840,7840,7840,7840,0
20230908,174700,10171928080,7840,7840,7840,7840,0
20230908,174600,10171928080,7840,7840,7840,7840,0
20230908,174500,10171928080,7840,7840,7840,7840,0
20230908,174400,10171928080,7840,7840,7840,7840,0
20230908,174300,10171928080,7840,7840,7840,7840,0
20230908,174200,10171928080,7840,7840,7840,7840,0
20230908,174100,10171928080,7840,7840,7840,7840,0
20230908,174000,10171928080,7840,7840,7840,7840,0
20230908,173900,10171928080,7840,7840,7840,7840,0
20230908,173800,10171928080,7840,7840,7840,7840,0
20230908,173700,10171928080,7840,7840,7840,7840,0
20230908,173600,10171928080,7840,7840,7840,7840,0
20230908,173500,10171928080,7840,7840,7840,7840,0
20230908,173400,10171928080,7840,7840,7840,7840,42849
20230908,173300,10171928080,7840,7840,7840,7840,0
20230908,173200,10171928080,7840,7840,7840,7840,0
20230908,173100,10171928080,7840,7840,7840,7840,0
20230908,173000,10171928080,7840,7840,7840,7840,0
20230908,172900,10171928080,7840,7840,7840,7840,0
20230908,172800,10171928080,7840,7840,7840,7840,0
20230908,172700,10171928080,7840,7840,7840,7840,0
20230908,172600,10171928080,7840,7840,7840,7840,0
20230908,172500,10171928080,7840,7840,7840,7840,0
20230908,172400,10171928080,7840,7840,7840,7840,0
20230908,172300,10171928080,7840,7840,7840,7840,0
20230908,172200,10171928080,7840,7840,7840,7840,0
20230908,172100,10171928080,7840,7840,7840,7840,0
20230908,172000,10171928080,7840,7840,7840,7840,0
20230908,171900,10171928080,7840,7840,7840,7840,0
20230908,171800,10171928080,7840,7840,7840,7840,0
20230908,171700,10171928080,7840,7840,7840,7840,0
20230908,171600,10171928080,7840,7840,7840,7840,0
20230908,171500,10171928080,7840,7840,7840,7840,0
20230908,171400,10171928080,7840,7840,7840,7840,0
20230908,171300,10171928080,7840,7840,7840,7840,0
20230908,171200,10171928080,7840,7840,7840,7840,0
20230908,171100,10171928080,7840,7840,7840,7840,0
20230908,171000,10171928080,7840,7840,7840,7840,0
20230908,170900,10171928080,7840,7840,7840,7840,0
20230908,170800,10171928080,7840,7840,7840,7840,0
20230908,170700,10171928080,7840,7840,7840,7840,0
20230908,170600,10171928080,7840,7840,7840,7840,0
20230908,170500,10171928080,7840,7840,7840,7840,0
20230908,170400,10171928080,7840,7840,7840,7840,42849
20230908,170300,10171928080,7840,7840,7840,7840,0
20230908,170200,10171928080,7840,7840,7840,7840,0
20230908,170100,10171928080,7840,7840,7840,7840,0
20230908,170000,10171928080,7840,7840,7840,7840,0
20230908,165900,10171928080,7840,7840,7840,7840,0
20230908,165800,10171928080,7840,7840,7840,7840,0
20230908,165700,10171928080,7840,7840,7840,7840,0
20230908,165600,10171928080,7840,7840,7840,7840,0
20230908,165500,10171928080,7840,7840,7840,7840,0
20230908,165400,10171928080,7840,7840,7840,7840,0
20230908,165300,10171928080,7840,7840,7840,7840,0
20230908,165200,10171928080,7840,7840,7840,7840,0
20230908,165100,10171928080,7840,7840,7840,7840,0
20230908,165000,10171928080,7840,7840,7840,7840,0
20230908,164900,10171928080,7840,7840,7840,7840,0
20230908,164800,10171928080,7840,7840,7840,7840,0
20230908,164700,10171928080,7840,7840,7840,7840,0
20230908,164600,10171928080,7840,7840,7840,7840,0
20230908,164500,10171928080,7840,7840,7840,7840,0
20230908,164400,10171928080,7840,7840,7840,7840,0
20230908,164300,10171928080,7840,7840,7840,7840,0
20230908,164200,10171928080,7840,7840,7840,7840,0
20230908,164100,10171928080,7840,7840,7840,7840,0
20230908,164000,10171928080,7840,7840,7840,7840,0
20230908,163900,10171928080,7840,7840,7840,7840,0
20230908,163800,10171928080,7840,7840,7840,7840,0
20230908,163700,10171928080,7840,7840,7840,7840,0
20230908,163600,10171928080,7840,7840,7840,7840,0
20230908,163500,10171928080,7840,7840,7840,7840,0
20230908,163400,10171928080,7840,7840,7840,7840,42849
20230908,163300,10171928080,7840,7840,7840,7840,0
20230908,163200,10171928080,7840,7840,7840,7840,0
20230908,163100,10171928080,7840,7840,7840,7840,0
20230908,163000,10171928080,7840,7840,7840,7840,0
20230908,162900,10171928080,7840,7840,7840,7840,0
20230908,162800,10171928080,7840,7840,7840,7840,0
20230908,162700,10171928080,7840,7840,7840,7840,0
20230908,162600,10171928080,7840,7840,7840,7840,0
20230908,162500,10171928080,7840,7840,7840,7840,0
20230908,162400,10171928080,7840,7840,7840,7840,0
20230908,162300,10171928080,7840,7840,7840,7840,0
20230908,162200,10171928080,7840,7840,7840,7840,0
20230908,162100,10171928080,7840,7840,7840,7840,0
20230908,162000,10171928080,7840,7840,7840,7840,0
20230908,161900,10171928080,7840,7840,7840,7840,0
20230908,161800,10171928080,7840,7840,7840,7840,0
20230908,161700,10171928080,7840,7840,7840,7840,0
20230908,161600,10171928080,7840,7840,7840,7840,0
20230908,161500,10171928080,7840,7840,7840,7840,0
20230908,161400,10171928080,7840,7840,7840,7840,0
20230908,161300,10171928080,7840,7840,7840,7840,0
20230908,161200,10171928080,7840,7840,7840,7840,0
20230908,161100,10171928080,7840,7840,7840,7840,0
20230908,161000,10171928080,7840,7840,7840,7840,0
20230908,160900,10171928080,7840,7840,7840,7840,0
20230908,160800,10171928080,7840,7840,7840,7840,0
20230908,160700,10171928080,7840,7840,7840,7840,0
20230908,160600,10171928080,7840,7840,7840,7840,0
20230908,160500,10171928080,7840,7840,7840,7840,0
20230908,160400,10171928080,7840,7840,7840,7840,42849
20230908,160300,10171928080,7840,7840,7840,7840,0
20230908,160200,10171928080,7840,7840,7840,7840,0
20230908,160100,10171928080,7840,7840,7840,7840,0
20230908,160000,10171928080,7840,7840,7840,7840,0
20230908,155900,10171928080,7840,7840,7840,7840,0
20230908,155800,10171928080,7840,7840,7840,7840,0
20230908,155700,10171928080,7840,7840,7840,7840,0
20230908,155600,10171928080,7840,7840,7840,7840,0
20230908,155500,10171928080,7840,7840,7840,7840,0
20230908,155400,10171928080,7840,7840,7840,7840,0
20230908,155300,10171928080,7840,7840,7840,7840,0
20230908,155200,10171928080,7840,7840,7840,7840,0
20230908,155100,10171928080,7840,7840,7840,7840,0
20230908,155000,10171928080,7840,7840,7840,7840,0
20230908,154900,10171928080,7840,7840,7840,7840,0
20230908,154800,10171928080,7840,7840,7840,7840,0
20230908,154700,10171928080,7840,7840,7840,7840,0
20230908,154600,10171928080,7840,7840,7840,7840,0
20230908,154500,10171928080,7840,7840,7840,7840,0
20230908,154400,10171928080,7840,7840,7840,7840,0
20230908,154300,10171928080,7840,7840,7840,7840,0
20230908,154200,10171928080,7840,7840,7840,7840,0
20230908,154100,10171928080,7840,7840,7840,7840,0
20230908,154000,10171928080,7840,7840,7840,7840,0
20230908,153900,10171928080,7840,7840,7840,7840,0
20230908,153800,10171928080,7840,7840,7840,7840,0
20230908,153700,10171928080,7840,7840,7840,7840,0
20230908,153600,10171928080,7840,7840,7840,7840,0
20230908,153500,10171928080,7840,7840,7840,7840,0
20230908,153400,10171928080,7840,7840,7840,7840,42849
20230908,153300,10171928080,7840,7840,7840,7840,0
20230908,153200,10171928080,7840,7840,7840,7840,0
20230908,153100,10171928080,7840,7840,7840,7840,0
20230908,153000,10171928080,7840,7840,7840,7840,42849
20230908,152900,9835991920,7890,7890,7890,7890,0
20230908,152800,9835991920,7890,7890,7890,7890,0
20230908,152700,9835991920,7890,7890,7890,7890,0
20230908,152600,9835991920,7890,7890,7890,7890,0
20230908,152500,9835991920,7890,7890,7890,7890,0
20230908,152400,9835991920,7890,7890,7890,7890,0
20230908,152300,9835991920,7890,7890,7890,7890,0
20230908,152200,9835991920,7890,7890,7890,7890,0
20230908,152100,9835991920,7890,7890,7890,7890,0
20230908,152000,9835991920,7890,7890,7890,7890,0
20230908,151900,9835991920,7890,7900,7900,7880,9645
20230908,151800,9759928900,7890,7890,7910,7890,3527
20230908,151700,9732070390,7890,7890,7900,7880,6308
20230908,151600,9682322460,7890,7900,7900,7880,2615
20230908,151500,9661698130,7900,7880,7900,7880,15276
20230908,151400,9541139810,7860,7850,7870,7850,11527
20230908,151300,9450494790,7840,7830,7850,7830,10876
20230908,151200,9365163130,7840,7840,7850,7820,6857
20230908,151100,9311428670,7840,7810,7840,7810,14973
20230908,151000,9194257840,7810,7800,7810,7800,1086
20230908,150900,9185785510,7810,7810,7810,7800,782
20230908,150800,9179680590,7800,7820,7820,7800,2768
20230908,150700,9158061040,7820,7820,7820,7810,1442
20230908,150600,9146786600,7830,7820,7830,7820,4092
20230908,150500,9114786730,7820,7820,7820,7820,3996
20230908,150400,9083538010,7820,7820,7830,7820,1023
20230908,150300,9075538140,7820,7820,7820,7810,4417
20230908,150200,9041032640,7820,7820,7820,7810,1509
20230908,150100,9029235280,7820,7810,7820,7810,2194
20230908,150000,9012086940,7810,7820,7820,7810,342
20230908,145900,9009413660,7820,7820,7820,7810,333
20230908,145800,9006811600,7820,7820,7820,7810,210
20230908,145700,9005169510,7810,7800,7820,7800,625
20230908,145600,9000288260,7800,7810,7810,7790,2248
20230908,145500,8982753980,7810,7800,7810,7790,2675
20230908,145400,8961893270,7800,7790,7810,7780,8379
20230908,145300,8896556910,7780,7780,7780,7780,4915
20230908,145200,8858318210,7780,7770,7780,7770,2380
20230908,145100,8839825530,7760,7770,7770,7760,308
20230908,145000,8837435160,7770,7750,7770,7750,1674
20230908,144900,8824441490,7750,7760,7760,7750,599
20230908,144800,8819798950,7760,7770,7770,7750,8136
20230908,144700,8756712550,7770,7790,7790,7760,2698
20230908,144600,8735739120,7790,7790,7800,7780,3002
20230908,144500,8712353020,7790,7810,7810,7790,1528
20230908,144400,8700437660,7800,7810,7810,7800,1225
20230908,144300,8690877900,7810,7810,7810,7800,661
20230908,144200,8685717490,7810,7810,7810,7800,934
20230908,144100,8678428730,7810,7810,7810,7810,779
20230908,144000,8672344740,7810,7810,7810,7800,164
20230908,143900,8671064420,7800,7800,7810,7800,235
20230908,143800,8669229370,7800,7810,7810,7800,1142
20230908,143700,8660319640,7810,7810,7810,7810,415
20230908,143600,8657078490,7810,7810,7810,7790,2313
20230908,143500,8639044360,7800,7810,7810,7790,3282
20230908,143400,8613425840,7810,7810,7810,7810,1178
20230908,143300,8604225660,7810,7800,7810,7800,1949
20230908,143200,8589020440,7790,7800,7800,7790,262
20230908,143100,8586978440,7800,7790,7800,7780,143
20230908,143000,8585865040,7800,7800,7800,7780,516
20230908,142900,8581847710,7800,7790,7800,7780,1017
20230908,142800,8573930930,7790,7780,7800,7780,825
20230908,142700,8567511820,7780,7790,7800,7780,1257
20230908,142600,8557729690,7800,7800,7800,7790,161
20230908,142500,8556474960,7790,7780,7790,7770,1475
20230908,142400,8545003550,7770,7790,7790,7770,771
20230908,142300,8539004130,7790,7780,7790,7780,185
20230908,142200,8537562990,7780,7780,7780,7780,1150
20230908,142100,8528615990,7780,7760,7780,7760,1072
20230908,142000,8520286310,7760,7770,7770,7760,559
20230908,141900,8515948460,7760,7760,7760,7750,1710
20230908,141800,8502681730,7760,7770,7770,7760,2816
20230908,141700,8480820010,7770,7760,7770,7750,1406
20230908,141600,8469910910,7760,7770,7770,7750,731
20230908,141500,8464237870,7750,7730,7770,7720,6028
20230908,141400,8417593600,7720,7770,7770,7720,16289
20230908,141300,8291432650,7760,7790,7790,7760,11453
20230908,141200,8202417580,7790,7790,7800,7780,1446
20230908,141100,8191151740,7790,7790,7790,7780,3145
20230908,141000,8166673590,7780,7810,7810,7780,6138
20230908,140900,8118832270,7810,7810,7810,7810,1530
20230908,140800,8106882970,7800,7790,7810,7790,1583
20230908,140700,8094536870,7800,7810,7820,7790,12616
20230908,140600,7996123240,7810,7810,7820,7810,1273
20230908,140500,7986173020,7820,7830,7830,7820,222
20230908,140400,7984436760,7820,7820,7820,7820,1943
20230908,140300,7969242500,7830,7820,7830,7820,409
20230908,140200,7966041760,7830,7830,7830,7820,123
20230908,140100,7965079070,7810,7820,7820,7810,217
20230908,140000,7963382190,7820,7820,7820,7820,251
20230908,135900,7961419370,7810,7820,7830,7810,948
20230908,135800,7954009440,7810,7820,7820,7810,497
20230908,135700,7950125650,7820,7820,7830,7820,592
20230908,135600,7945495910,7820,7820,7820,7820,21
20230908,135500,7945331690,7820,7820,7820,7820,140
20230908,135400,7944236890,7810,7810,7810,7810,224
20230908,135300,7942487450,7810,7810,7810,7800,836
20230908,135200,7935963270,7810,7800,7810,7800,1965
20230908,135100,7920629230,7810,7810,7810,7790,9420
20230908,135000,7847136940,7810,7820,7820,7810,3577
20230908,134900,7819194940,7810,7820,7820,7800,8819
20230908,134800,7750373740,7820,7820,7820,7800,24752
20230908,134700,7557067680,7820,7850,7850,7820,905
20230908,134600,7549983160,7840,7830,7850,7820,7658
20230908,134500,7490026540,7830,7840,7840,7830,9
20230908,134400,7489956050,7840,7850,7850,7840,101
20230908,134300,7489163950,7830,7840,7840,7830,1426
20230908,134200,7477987870,7860,7860,7860,7850,610
20230908,134100,7473197000,7860,7860,7860,7860,129
20230908,134000,7472183060,7850,7850,7850,7850,575
20230908,133900,7467669310,7850,7850,7850,7850,323
20230908,133800,7465133760,7850,7840,7850,7840,445
20230908,133700,7461640630,7830,7840,7840,7830,200
20230908,133600,7460074610,7850,7840,7850,7830,285
20230908,133500,7457840060,7830,7820,7850,7820,100
20230908,133400,7457056940,7820,7850,7850,7820,1894
20230908,133300,7442237640,7850,7830,7850,7830,1801
20230908,133200,7428118230,7830,7830,7840,7820,3907
20230908,133100,7397533000,7820,7830,7830,7810,864
20230908,133000,7390778320,7820,7820,7820,7800,12002
20230908,132900,7297025050,7830,7840,7840,7820,5190
20230908,132800,7256437790,7820,7840,7840,7820,1751
20230908,132700,7242729860,7840,7840,7840,7830,2509
20230908,132600,7223061360,7840,7830,7850,7830,2984
20230908,132500,7199689850,7830,7860,7860,7820,5458
20230908,132400,7156965770,7860,7860,7860,7840,10277
20230908,132300,7076293590,7880,7860,7880,7860,386
20230908,132200,7073252310,7860,7880,7890,7860,3150
20230908,132100,7048468180,7880,7890,7890,7880,90
20230908,132000,7047758950,7870,7880,7880,7870,908
20230908,131900,7040610930,7870,7900,7900,7870,1100
20230908,131800,7031946810,7900,7890,7900,7890,805
20230908,131700,7025595340,7880,7870,7880,7870,4048
20230908,131600,6993702540,7870,7870,7870,7860,956
20230908,131500,6986181020,7870,7870,7870,7870,752
20230908,131400,6980262780,7870,7870,7880,7870,9188
20230908,131300,6907920010,7860,7870,7870,7860,1040
20230908,131200,6899736440,7870,7860,7870,7860,2395
20230908,131100,6880898150,7860,7860,7860,7850,286
20230908,131000,6878650300,7860,7870,7870,7860,2531
20230908,130900,6858756490,7870,7870,7880,7870,5639
20230908,130800,6814372490,7870,7870,7870,7860,733
20230908,130700,6808607180,7860,7860,7860,7850,2610
20230908,130600,6788104230,7860,7860,7860,7850,1060
20230908,130500,6779773700,7860,7860,7860,7860,252
20230908,130400,6777792980,7860,7860,7870,7860,1691
20230908,130300,6764501570,7870,7890,7900,7860,3404
20230908,130200,6737704200,7880,7890,7900,7880,2061
20230908,130100,6721449070,7890,7900,7900,7890,1208
20230908,130000,6711916870,7900,7890,7900,7890,1155
20230908,125900,6702803790,7890,7890,7890,7890,130
20230908,125800,6701778090,7890,7880,7890,7880,1118
20230908,125700,6692968080,7880,7900,7900,7880,1720
20230908,125600,6679399250,7900,7890,7900,7890,1081
20230908,125500,6670869400,7900,7900,7900,7900,2160
20230908,125400,6653805400,7890,7900,7900,7890,370
20230908,125300,6650885390,7900,7900,7900,7890,1686
20230908,125200,6637573300,7900,7900,7920,7900,60
20230908,125100,6637099100,7910,7890,7910,7890,231
20230908,125000,6635273510,7880,7910,7920,7880,2910
20230908,124900,6612298230,7920,7900,7920,7900,1101
20230908,124800,6603592310,7900,7940,7940,7900,184
20230908,124700,6602136720,7940,7910,7950,7910,765
20230908,124600,6596068930,7890,7900,7900,7890,557
20230908,124500,6591671190,7900,7900,7900,7900,1
20230908,124400,6591663290,7930,7900,7930,7890,622
20230908,124300,6586741560,7900,7900,7900,7900,436
20230908,124200,6583297160,7900,7890,7900,7880,625
20230908,124100,6578367820,7890,7890,7900,7890,767
20230908,124000,6572314140,7890,7890,7890,7890,404
20230908,123900,6569126580,7900,7900,7910,7890,428
20230908,123800,6565744670,7900,7920,7920,7900,2029
20230908,123700,6549699430,7910,7900,7910,7900,1170
20230908,123600,6540444830,7900,7890,7900,7890,419
20230908,123500,6537134820,7900,7900,7910,7900,976
20230908,123400,6529424320,7890,7900,7900,7890,893
20230908,123300,6522370160,7900,7900,7900,7890,1373
20230908,123200,6511523470,7900,7890,7900,7890,164
20230908,123100,6510227880,7890,7890,7890,7890,21
20230908,123000,6510062190,7870,7860,7880,7860,601
20230908,122900,6505330600,7870,7850,7870,7850,1104
20230908,122800,6496651240,7860,7870,7870,7850,3504
20230908,122700,6469120350,7850,7860,7860,7850,1472
20230908,122600,6457562610,7860,7880,7880,7850,9063
20230908,122500,6386364340,7880,7890,7900,7870,1717
20230908,122400,6372841870,7890,7900,7900,7890,268
20230908,122300,6370726220,7900,7890,7900,7890,1168
20230908,122200,6361501050,7890,7880,7890,7880,541
20230908,122100,6357234070,7880,7880,7890,7880,1287
20230908,122000,6347091670,7880,7890,7890,7880,1622
20230908,121900,6334309810,7880,7890,7890,7880,1056
20230908,121800,6325980030,7890,7890,7890,7880,445
20230908,121700,6322472130,7890,7890,7890,7890,279
20230908,121600,6320270820,7890,7880,7890,7880,1304
20230908,121500,6309995030,7880,7880,7880,7870,1494
20230908,121400,6298223840,7880,7880,7880,7880,33
20230908,121300,6297963800,7880,7880,7880,7880,370
20230908,121200,6295048200,7890,7890,7890,7870,101
20230908,121100,6294251610,7870,7880,7880,7870,9893
20230908,121000,6216387160,7880,7890,7890,7870,2401
20230908,120900,6197474500,7880,7900,7900,7880,6010
20230908,120800,6150081140,7900,7910,7910,7900,428
20230908,120700,6146699930,7900,7900,7900,7890,2547
20230908,120600,6126602000,7900,7900,7910,7900,192
20230908,120500,6125085190,7910,7900,7910,7900,1229
20230908,120400,6115376080,7910,7910,7910,7910,665
20230908,120300,6110115930,7920,7930,7930,7920,2158
20230908,120200,6093020490,7930,7930,7930,7930,99
20230908,120100,6092235420,7940,7940,7940,7930,16
20230908,120000,6092108390,7930,7930,7930,7920,215
20230908,115900,6090403610,7930,7940,7940,7930,326
20230908,115800,6087817520,7950,7930,7960,7930,443
20230908,115700,6084296110,7930,7920,7930,7920,381
20230908,115600,6081277470,7930,7950,7950,7930,34
20230908,115500,6081007530,7950,7950,7960,7950,86
20230908,115400,6080323420,7950,7950,7950,7950,643
20230908,115300,6075211570,7950,7900,7950,7900,2946
20230908,115200,6051902520,7900,7900,7900,7900,1528
20230908,115100,6039831320,7900,7890,7900,7890,350
20230908,115000,6037067810,7890,7900,7900,7890,1750
20230908,114900,6023252590,7900,7890,7900,7890,2228
20230908,114800,6005656070,7890,7910,7910,7890,4247
20230908,114700,5972088720,7910,7930,7930,7910,2661
20230908,114600,5951024520,7930,7940,7940,7920,1674
20230908,114500,5937748920,7940,7960,7960,7940,2086
20230908,114400,5921177220,7960,7950,7960,7950,589
20230908,114300,5916493380,7960,7940,7960,7940,1153
20230908,114200,5907329720,7950,7960,7960,7940,129
20230908,114100,5906303970,7940,7960,7960,7940,1097
20230908,114000,5897591360,7950,7930,7950,7920,554
20230908,113900,5893193070,7930,7930,7950,7920,1693
20230908,113800,5879750680,7930,7910,7930,7910,14
20230908,113700,5879639740,7910,7910,7920,7910,1065
20230908,113600,5871212390,7910,7940,7940,7910,2132
20230908,113500,5854334660,7940,7930,7940,7920,1230
20230908,113400,5844584150,7940,7940,7940,7940,139
20230908,113300,5843480490,7940,7960,7960,7940,116
20230908,113200,5842559410,7950,7950,7960,7950,117
20230908,113100,5841629090,7930,7930,7960,7930,1159
20230908,113000,5832422330,7940,7940,7940,7930,296
20230908,112900,5830073130,7940,7920,7940,7920,1170
20230908,112800,5820791760,7920,7900,7920,7900,641
20230908,112700,5815725100,7900,7900,7920,7900,1532
20230908,112600,5803615150,7910,7900,7910,7880,3286
20230908,112500,5777676550,7880,7870,7880,7870,542
20230908,112400,5773407390,7870,7910,7910,7860,3176
20230908,112300,5748390960,7910,7910,7910,7880,463
20230908,112200,5744739330,7910,7870,7910,7870,3825
20230908,112100,5714563850,7850,7850,7870,7840,10319
20230908,112000,5633480350,7870,7880,7890,7850,9333
20230908,111900,5560136310,7880,7900,7910,7870,14356
20230908,111800,5446912580,7900,7910,7910,7900,526
20230908,111700,5442756960,7910,7900,7910,7900,663
20230908,111600,5437515440,7900,7930,7930,7900,2282
20230908,111500,5419482910,7900,7910,7910,7890,4200
20230908,111400,5386314480,7900,7930,7930,7900,2935
20230908,111300,5363096640,7920,7920,7920,7920,63
20230908,111200,5362597680,7900,7920,7930,7900,3449
20230908,111100,5335311540,7920,7910,7920,7910,525
20230908,111000,5331157480,7910,7910,7910,7900,2083
20230908,110900,5314681010,7910,7920,7920,7900,1717
20230908,110800,5301100920,7910,7900,7920,7900,6967
20230908,110700,5246029720,7900,7910,7920,7900,30169
20230908,110600,5007581980,7910,7940,7950,7910,5649
20230908,110500,4962808100,7940,7960,7960,7930,12618
20230908,110400,4862518000,7960,7960,7960,7950,8087
20230908,110300,4798157480,7970,7980,7980,7970,1328
20230908,110200,4787572030,7980,7970,7980,7970,1222
20230908,110100,4777831220,7970,7970,7980,7960,3376
20230908,110000,4750921590,7970,7980,7980,7970,2063
20230908,105900,4734478690,7970,7990,7990,7960,8098
20230908,105800,4669963030,7990,7990,7990,7980,798
20230908,105700,4663590340,7990,7990,7990,7990,405
20230908,105600,4660354390,8000,7990,8000,7990,451
20230908,105500,4656750650,7990,7970,7990,7970,4357
20230908,105400,4622001980,7980,8000,8000,7980,11633
20230908,105300,4529127690,8000,8020,8020,8000,3952
20230908,105200,4497507550,8010,8010,8010,8010,809
20230908,105100,4491027460,8010,8020,8020,8010,3415
20230908,105000,4463672750,8020,8020,8020,8010,1553
20230908,104900,4451232470,8020,8020,8020,8010,128
20230908,104800,4450206410,8020,8020,8020,8020,231
20230908,104700,4448353790,8030,8030,8030,8030,13
20230908,104600,4448249400,8040,8030,8040,8010,684
20230908,104500,4442760860,8040,8040,8040,8010,104
20230908,104400,4441925000,8010,8030,8040,8010,1665
20230908,104300,4428561920,8040,8030,8040,7990,27051
20230908,104200,4212253020,8030,8030,8030,8030,251
20230908,104100,4210237490,8040,8030,8040,8030,10
20230908,104000,4210157170,8040,8040,8040,8030,547
20230908,103900,4205763440,8040,8040,8050,8030,67
20230908,103800,4205224650,8050,8030,8050,8030,116
20230908,103700,4204291250,8020,8040,8060,8020,1099
20230908,103600,4195468850,8060,8050,8060,8020,1413
20230908,103500,4184117270,8050,8060,8060,8050,193
20230908,103400,4182562790,8060,8040,8060,8040,764
20230908,103300,4176413540,8050,8050,8060,8040,332
20230908,103200,4173740990,8070,8070,8070,8050,277
20230908,103100,4171509600,8080,8060,8090,8060,610
20230908,103000,4166580450,8030,8020,8070,8020,2516
20230908,102900,4146329640,8030,8000,8030,8000,34
20230908,102800,4146057120,8000,8010,8020,8000,1583
20230908,102700,4133387030,8010,8030,8030,8010,161
20230908,102600,4132096530,8030,8030,8030,8010,230
20230908,102500,4130253030,8000,8010,8010,8000,3171
20230908,102400,4104874090,8010,8020,8020,8010,711
20230908,102300,4099178050,8020,8020,8020,8020,2
20230908,102200,4099162010,8030,8030,8030,8030,35
20230908,102100,4098880960,8030,8040,8040,8030,126
20230908,102000,4097867930,8040,8050,8050,8000,5547
20230908,101900,4053437060,8050,8040,8050,8040,176
20230908,101800,4052021380,8040,8030,8040,8030,224
20230908,101700,4050220600,8030,8040,8040,8030,597
20230908,101600,4045424220,8040,8030,8050,8030,301
20230908,101500,4043003570,8020,8020,8020,8020,16
20230908,101400,4042875250,8050,8050,8060,8000,5185
20230908,101300,4001303960,8050,8070,8100,8050,2231
20230908,101200,3983325650,8070,8090,8100,8070,602
20230908,101100,3978463120,8090,8090,8090,8090,106
20230908,101000,3977605580,8090,8110,8110,8090,1134
20230908,100900,3968423090,8110,8100,8110,8100,361
20230908,100800,3965496080,8110,8100,8110,8070,970
20230908,100700,3957651090,8100,8140,8140,8100,1926
20230908,100600,3941999350,8140,8120,8140,8120,2145
20230908,100500,3924562570,8120,8140,8140,8120,2342
20230908,100400,3905513540,8140,8140,8150,8130,8771
20230908,100300,3834094960,8130,8050,8130,8050,10745
20230908,100200,3747176940,8040,8050,8050,8030,654
20230908,100100,3741917680,8050,8050,8060,8030,2660
20230908,100000,3720526320,8060,8030,8060,8020,2297
20230908,095900,3702059830,8030,8020,8030,7990,3301
20230908,095800,3675638880,8020,7990,8040,7990,2355
20230908,095700,3656776460,7990,7990,7990,7980,2815
20230908,095600,3634300690,7980,8000,8000,7980,1592
20230908,095500,3621591660,8000,7990,8020,7970,4940
20230908,095400,3582126080,8000,7990,8000,7980,2102
20230908,095300,3565340890,7990,7970,8020,7960,6254
20230908,095200,3515466660,7970,8030,8030,7960,25349
20230908,095100,3313066460,8000,8020,8040,8000,12069
20230908,095000,3216454320,8020,8030,8040,8020,3063
20230908,094900,3191876630,8030,8030,8030,8020,2508
20230908,094800,3171739990,8020,8030,8030,8020,879
20230908,094700,3164689970,8030,8040,8050,8020,3693
20230908,094600,3135040800,8050,8040,8050,8030,2138
20230908,094500,3117853310,8040,8050,8060,8030,3683
20230908,094400,3088220040,8070,8050,8070,8040,1099
20230908,094300,3079375050,8040,8060,8070,8040,1149
20230908,094200,3070129060,8060,8040,8060,8030,4107
20230908,094100,3037115880,8030,8020,8040,8020,1432
20230908,094000,3025620680,8020,8020,8030,8020,8905
20230908,093900,2954194790,8020,8050,8060,8020,10383
20230908,093800,2870747860,8080,8040,8080,8030,2445
20230908,093700,2851066840,8030,8020,8060,8020,6631
20230908,093600,2797713930,8020,8030,8040,8020,10360
20230908,093500,2714594470,8030,8060,8060,8020,15930
20230908,093400,2586507390,8060,8110,8120,8060,31909
20230908,093300,2328565020,8120,8120,8120,8110,2242
20230908,093200,2310375590,8120,8130,8130,8100,6739
20230908,093100,2255740060,8130,8140,8150,8110,5270
20230908,093000,2212896040,8110,8160,8180,8110,12048
20230908,092900,2114866590,8180,8190,8200,8160,7066
20230908,092800,2057052880,8180,8160,8190,8160,6261
20230908,092700,2005827860,8190,8130,8190,8120,5860
20230908,092600,1958011750,8120,8130,8130,8100,12737
20230908,092500,1854571480,8130,8150,8170,8100,21262
20230908,092400,1681700200,8140,8160,8170,8120,8009
20230908,092300,1616529170,8180,8120,8180,8120,3510
20230908,092200,1587873260,8140,8160,8170,8110,12234
20230908,092100,1488345280,8160,8190,8190,8160,2602
20230908,092000,1467076990,8190,8190,8200,8190,1332
20230908,091900,1456167690,8190,8160,8200,8160,3677
20230908,091800,1426077430,8160,8190,8190,8120,9845
20230908,091700,1345965400,8190,8140,8200,8140,5021
20230908,091600,1304931840,8110,8120,8130,8090,6368
20230908,091500,1253299800,8110,8100,8120,8090,6075
20230908,091400,1204075520,8100,8140,8140,8100,5743
20230908,091300,1157510200,8140,8150,8160,8120,9443
20230908,091200,1080716370,8150,8180,8190,8150,16729
20230908,091100,944009360,8180,8210,8210,8180,5141
20230908,091000,901874400,8210,8220,8220,8200,5223
20230908,090900,858996130,8220,8220,8220,8210,5846
20230908,090800,810964290,8220,8220,8230,8210,4206
20230908,090700,776402010,8220,8180,8220,8180,13652
20230908,090600,664390540,8190,8210,8210,8180,5382
20230908,090500,620299310,8210,8200,8220,8160,10514
20230908,090400,534233350,8190,8170,8230,8170,17512
20230908,090300,390488900,8180,8140,8180,8130,7099
20230908,090200,332578300,8120,8110,8130,8100,2850
20230908,090100,309460720,8100,8100,8100,8060,6470
20230908,090000,257180640,8120,8170,8170,8100,31395