stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230905,194800,4315337130,7790,7790,7790,7790,8547
20230905,194700,4315337130,7790,7790,7790,7790,0
20230905,194600,4315337130,7790,7790,7790,7790,0
20230905,194500,4315337130,7790,7790,7790,7790,0
20230905,194400,4315337130,7790,7790,7790,7790,0
20230905,194300,4315337130,7790,7790,7790,7790,0
20230905,194200,4315337130,7790,7790,7790,7790,0
20230905,194100,4315337130,7790,7790,7790,7790,0
20230905,194000,4315337130,7790,7790,7790,7790,0
20230905,193900,4315337130,7790,7790,7790,7790,0
20230905,193800,4315337130,7790,7790,7790,7790,0
20230905,193700,4315337130,7790,7790,7790,7790,0
20230905,193600,4315337130,7790,7790,7790,7790,0
20230905,193500,4315337130,7790,7790,7790,7790,0
20230905,193400,4315337130,7790,7790,7790,7790,0
20230905,193300,4315337130,7790,7790,7790,7790,0
20230905,193200,4315337130,7790,7790,7790,7790,0
20230905,193100,4315337130,7790,7790,7790,7790,0
20230905,193000,4315337130,7790,7790,7790,7790,0
20230905,192900,4315337130,7790,7790,7790,7790,0
20230905,192800,4315337130,7790,7790,7790,7790,0
20230905,192700,4315337130,7790,7790,7790,7790,0
20230905,192600,4315337130,7790,7790,7790,7790,0
20230905,192500,4315337130,7790,7790,7790,7790,0
20230905,192400,4315337130,7790,7790,7790,7790,0
20230905,192300,4315337130,7790,7790,7790,7790,0
20230905,192200,4315337130,7790,7790,7790,7790,0
20230905,192100,4315337130,7790,7790,7790,7790,0
20230905,192000,4315337130,7790,7790,7790,7790,0
20230905,191900,4315337130,7790,7790,7790,7790,0
20230905,191800,4315337130,7790,7790,7790,7790,8547
20230905,191700,4315337130,7790,7790,7790,7790,0
20230905,191600,4315337130,7790,7790,7790,7790,0
20230905,191500,4315337130,7790,7790,7790,7790,0
20230905,191400,4315337130,7790,7790,7790,7790,0
20230905,191300,4315337130,7790,7790,7790,7790,0
20230905,191200,4315337130,7790,7790,7790,7790,0
20230905,191100,4315337130,7790,7790,7790,7790,0
20230905,191000,4315337130,7790,7790,7790,7790,0
20230905,190900,4315337130,7790,7790,7790,7790,0
20230905,190800,4315337130,7790,7790,7790,7790,0
20230905,190700,4315337130,7790,7790,7790,7790,0
20230905,190600,4315337130,7790,7790,7790,7790,0
20230905,190500,4315337130,7790,7790,7790,7790,0
20230905,190400,4315337130,7790,7790,7790,7790,0
20230905,190300,4315337130,7790,7790,7790,7790,0
20230905,190200,4315337130,7790,7790,7790,7790,0
20230905,190100,4315337130,7790,7790,7790,7790,0
20230905,190000,4315337130,7790,7790,7790,7790,0
20230905,185900,4315337130,7790,7790,7790,7790,0
20230905,185800,4315337130,7790,7790,7790,7790,0
20230905,185700,4315337130,7790,7790,7790,7790,0
20230905,185600,4315337130,7790,7790,7790,7790,0
20230905,185500,4315337130,7790,7790,7790,7790,0
20230905,185400,4315337130,7790,7790,7790,7790,0
20230905,185300,4315337130,7790,7790,7790,7790,0
20230905,185200,4315337130,7790,7790,7790,7790,0
20230905,185100,4315337130,7790,7790,7790,7790,0
20230905,185000,4315337130,7790,7790,7790,7790,0
20230905,184900,4315337130,7790,7790,7790,7790,0
20230905,184800,4315337130,7790,7790,7790,7790,8547
20230905,184700,4315337130,7790,7790,7790,7790,0
20230905,184600,4315337130,7790,7790,7790,7790,0
20230905,184500,4315337130,7790,7790,7790,7790,0
20230905,184400,4315337130,7790,7790,7790,7790,0
20230905,184300,4315337130,7790,7790,7790,7790,0
20230905,184200,4315337130,7790,7790,7790,7790,0
20230905,184100,4315337130,7790,7790,7790,7790,0
20230905,184000,4315337130,7790,7790,7790,7790,0
20230905,183900,4315337130,7790,7790,7790,7790,0
20230905,183800,4315337130,7790,7790,7790,7790,0
20230905,183700,4315337130,7790,7790,7790,7790,0
20230905,183600,4315337130,7790,7790,7790,7790,0
20230905,183500,4315337130,7790,7790,7790,7790,0
20230905,183400,4315337130,7790,7790,7790,7790,0
20230905,183300,4315337130,7790,7790,7790,7790,0
20230905,183200,4315337130,7790,7790,7790,7790,0
20230905,183100,4315337130,7790,7790,7790,7790,0
20230905,183000,4315337130,7790,7790,7790,7790,0
20230905,182900,4315337130,7790,7790,7790,7790,0
20230905,182800,4315337130,7790,7790,7790,7790,0
20230905,182700,4315337130,7790,7790,7790,7790,0
20230905,182600,4315337130,7790,7790,7790,7790,0
20230905,182500,4315337130,7790,7790,7790,7790,0
20230905,182400,4315337130,7790,7790,7790,7790,0
20230905,182300,4315337130,7790,7790,7790,7790,0
20230905,182200,4315337130,7790,7790,7790,7790,0
20230905,182100,4315337130,7790,7790,7790,7790,0
20230905,182000,4315337130,7790,7790,7790,7790,0
20230905,181900,4315337130,7790,7790,7790,7790,0
20230905,181800,4315337130,7790,7790,7790,7790,8547
20230905,181700,4315337130,7790,7790,7790,7790,0
20230905,181600,4315337130,7790,7790,7790,7790,0
20230905,181500,4315337130,7790,7790,7790,7790,0
20230905,181400,4315337130,7790,7790,7790,7790,0
20230905,181300,4315337130,7790,7790,7790,7790,0
20230905,181200,4315337130,7790,7790,7790,7790,0
20230905,181100,4315337130,7790,7790,7790,7790,0
20230905,181000,4315337130,7790,7790,7790,7790,0
20230905,180900,4315337130,7790,7790,7790,7790,0
20230905,180800,4315337130,7790,7790,7790,7790,0
20230905,180700,4315337130,7790,7790,7790,7790,0
20230905,180600,4315337130,7790,7790,7790,7790,0
20230905,180500,4315337130,7790,7790,7790,7790,0
20230905,180400,4315337130,7790,7790,7790,7790,0
20230905,180300,4315337130,7790,7790,7790,7790,0
20230905,180200,4315337130,7790,7790,7790,7790,0
20230905,180100,4315337130,7790,7790,7790,7790,0
20230905,180000,4315337130,7790,7790,7790,7790,0
20230905,175900,4315337130,7790,7790,7790,7790,0
20230905,175800,4315337130,7790,7790,7790,7790,0
20230905,175700,4315337130,7790,7790,7790,7790,0
20230905,175600,4315337130,7790,7790,7790,7790,0
20230905,175500,4315337130,7790,7790,7790,7790,0
20230905,175400,4315337130,7790,7790,7790,7790,0
20230905,175300,4315337130,7790,7790,7790,7790,0
20230905,175200,4315337130,7790,7790,7790,7790,0
20230905,175100,4315337130,7790,7790,7790,7790,0
20230905,175000,4315337130,7790,7790,7790,7790,0
20230905,174900,4315337130,7790,7790,7790,7790,0
20230905,174800,4315337130,7790,7790,7790,7790,8547
20230905,174700,4315337130,7790,7790,7790,7790,0
20230905,174600,4315337130,7790,7790,7790,7790,0
20230905,174500,4315337130,7790,7790,7790,7790,0
20230905,174400,4315337130,7790,7790,7790,7790,0
20230905,174300,4315337130,7790,7790,7790,7790,0
20230905,174200,4315337130,7790,7790,7790,7790,0
20230905,174100,4315337130,7790,7790,7790,7790,0
20230905,174000,4315337130,7790,7790,7790,7790,0
20230905,173900,4315337130,7790,7790,7790,7790,0
20230905,173800,4315337130,7790,7790,7790,7790,0
20230905,173700,4315337130,7790,7790,7790,7790,0
20230905,173600,4315337130,7790,7790,7790,7790,0
20230905,173500,4315337130,7790,7790,7790,7790,0
20230905,173400,4315337130,7790,7790,7790,7790,0
20230905,173300,4315337130,7790,7790,7790,7790,0
20230905,173200,4315337130,7790,7790,7790,7790,0
20230905,173100,4315337130,7790,7790,7790,7790,0
20230905,173000,4315337130,7790,7790,7790,7790,0
20230905,172900,4315337130,7790,7790,7790,7790,0
20230905,172800,4315337130,7790,7790,7790,7790,0
20230905,172700,4315337130,7790,7790,7790,7790,0
20230905,172600,4315337130,7790,7790,7790,7790,0
20230905,172500,4315337130,7790,7790,7790,7790,0
20230905,172400,4315337130,7790,7790,7790,7790,0
20230905,172300,4315337130,7790,7790,7790,7790,0
20230905,172200,4315337130,7790,7790,7790,7790,0
20230905,172100,4315337130,7790,7790,7790,7790,0
20230905,172000,4315337130,7790,7790,7790,7790,0
20230905,171900,4315337130,7790,7790,7790,7790,0
20230905,171800,4315337130,7790,7790,7790,7790,8547
20230905,171700,4315337130,7790,7790,7790,7790,0
20230905,171600,4315337130,7790,7790,7790,7790,0
20230905,171500,4315337130,7790,7790,7790,7790,0
20230905,171400,4315337130,7790,7790,7790,7790,0
20230905,171300,4315337130,7790,7790,7790,7790,0
20230905,171200,4315337130,7790,7790,7790,7790,0
20230905,171100,4315337130,7790,7790,7790,7790,0
20230905,171000,4315337130,7790,7790,7790,7790,0
20230905,170900,4315337130,7790,7790,7790,7790,0
20230905,170800,4315337130,7790,7790,7790,7790,0
20230905,170700,4315337130,7790,7790,7790,7790,0
20230905,170600,4315337130,7790,7790,7790,7790,0
20230905,170500,4315337130,7790,7790,7790,7790,0
20230905,170400,4315337130,7790,7790,7790,7790,0
20230905,170300,4315337130,7790,7790,7790,7790,0
20230905,170200,4315337130,7790,7790,7790,7790,0
20230905,170100,4315337130,7790,7790,7790,7790,0
20230905,170000,4315337130,7790,7790,7790,7790,0
20230905,165900,4315337130,7790,7790,7790,7790,0
20230905,165800,4315337130,7790,7790,7790,7790,0
20230905,165700,4315337130,7790,7790,7790,7790,0
20230905,165600,4315337130,7790,7790,7790,7790,0
20230905,165500,4315337130,7790,7790,7790,7790,0
20230905,165400,4315337130,7790,7790,7790,7790,0
20230905,165300,4315337130,7790,7790,7790,7790,0
20230905,165200,4315337130,7790,7790,7790,7790,0
20230905,165100,4315337130,7790,7790,7790,7790,0
20230905,165000,4315337130,7790,7790,7790,7790,0
20230905,164900,4315337130,7790,7790,7790,7790,0
20230905,164800,4315337130,7790,7790,7790,7790,8547
20230905,164700,4315337130,7790,7790,7790,7790,0
20230905,164600,4315337130,7790,7790,7790,7790,0
20230905,164500,4315337130,7790,7790,7790,7790,0
20230905,164400,4315337130,7790,7790,7790,7790,0
20230905,164300,4315337130,7790,7790,7790,7790,0
20230905,164200,4315337130,7790,7790,7790,7790,0
20230905,164100,4315337130,7790,7790,7790,7790,0
20230905,164000,4315337130,7790,7790,7790,7790,0
20230905,163900,4315337130,7790,7790,7790,7790,0
20230905,163800,4315337130,7790,7790,7790,7790,0
20230905,163700,4315337130,7790,7790,7790,7790,0
20230905,163600,4315337130,7790,7790,7790,7790,0
20230905,163500,4315337130,7790,7790,7790,7790,0
20230905,163400,4315337130,7790,7790,7790,7790,0
20230905,163300,4315337130,7790,7790,7790,7790,0
20230905,163200,4315337130,7790,7790,7790,7790,0
20230905,163100,4315337130,7790,7790,7790,7790,0
20230905,163000,4315337130,7790,7790,7790,7790,0
20230905,162900,4315337130,7790,7790,7790,7790,0
20230905,162800,4315337130,7790,7790,7790,7790,0
20230905,162700,4315337130,7790,7790,7790,7790,0
20230905,162600,4315337130,7790,7790,7790,7790,0
20230905,162500,4315337130,7790,7790,7790,7790,0
20230905,162400,4315337130,7790,7790,7790,7790,0
20230905,162300,4315337130,7790,7790,7790,7790,0
20230905,162200,4315337130,7790,7790,7790,7790,0
20230905,162100,4315337130,7790,7790,7790,7790,0
20230905,162000,4315337130,7790,7790,7790,7790,0
20230905,161900,4315337130,7790,7790,7790,7790,0
20230905,161800,4315337130,7790,7790,7790,7790,8547
20230905,161700,4315337130,7790,7790,7790,7790,0
20230905,161600,4315337130,7790,7790,7790,7790,0
20230905,161500,4315337130,7790,7790,7790,7790,0
20230905,161400,4315337130,7790,7790,7790,7790,0
20230905,161300,4315337130,7790,7790,7790,7790,0
20230905,161200,4315337130,7790,7790,7790,7790,0
20230905,161100,4315337130,7790,7790,7790,7790,0
20230905,161000,4315337130,7790,7790,7790,7790,0
20230905,160900,4315337130,7790,7790,7790,7790,0
20230905,160800,4315337130,7790,7790,7790,7790,0
20230905,160700,4315337130,7790,7790,7790,7790,0
20230905,160600,4315337130,7790,7790,7790,7790,0
20230905,160500,4315337130,7790,7790,7790,7790,0
20230905,160400,4315337130,7790,7790,7790,7790,0
20230905,160300,4315337130,7790,7790,7790,7790,0
20230905,160200,4315337130,7790,7790,7790,7790,0
20230905,160100,4315337130,7790,7790,7790,7790,0
20230905,160000,4315337130,7790,7790,7790,7790,0
20230905,155900,4315337130,7790,7790,7790,7790,0
20230905,155800,4315337130,7790,7790,7790,7790,0
20230905,155700,4315337130,7790,7790,7790,7790,0
20230905,155600,4315337130,7790,7790,7790,7790,0
20230905,155500,4315337130,7790,7790,7790,7790,0
20230905,155400,4315337130,7790,7790,7790,7790,0
20230905,155300,4315337130,7790,7790,7790,7790,0
20230905,155200,4315337130,7790,7790,7790,7790,0
20230905,155100,4315337130,7790,7790,7790,7790,0
20230905,155000,4315337130,7790,7790,7790,7790,0
20230905,154900,4315337130,7790,7790,7790,7790,0
20230905,154800,4315337130,7790,7790,7790,7790,8547
20230905,154700,4315337130,7790,7790,7790,7790,0
20230905,154600,4315337130,7790,7790,7790,7790,0
20230905,154500,4315337130,7790,7790,7790,7790,0
20230905,154400,4315337130,7790,7790,7790,7790,0
20230905,154300,4315337130,7790,7790,7790,7790,0
20230905,154200,4315337130,7790,7790,7790,7790,0
20230905,154100,4315337130,7790,7790,7790,7790,0
20230905,154000,4315337130,7790,7790,7790,7790,0
20230905,153900,4315337130,7790,7790,7790,7790,0
20230905,153800,4315337130,7790,7790,7790,7790,0
20230905,153700,4315337130,7790,7790,7790,7790,0
20230905,153600,4315337130,7790,7790,7790,7790,0
20230905,153500,4315337130,7790,7790,7790,7790,0
20230905,153400,4315337130,7790,7790,7790,7790,0
20230905,153300,4315337130,7790,7790,7790,7790,0
20230905,153200,4315337130,7790,7790,7790,7790,0
20230905,153100,4315337130,7790,7790,7790,7790,0
20230905,153000,4315337130,7790,7790,7790,7790,8547
20230905,152900,4248756000,7800,7800,7800,7800,0
20230905,152800,4248756000,7800,7800,7800,7800,0
20230905,152700,4248756000,7800,7800,7800,7800,0
20230905,152600,4248756000,7800,7800,7800,7800,0
20230905,152500,4248756000,7800,7800,7800,7800,0
20230905,152400,4248756000,7800,7800,7800,7800,0
20230905,152300,4248756000,7800,7800,7800,7800,0
20230905,152200,4248756000,7800,7800,7800,7800,0
20230905,152100,4248756000,7800,7800,7800,7800,0
20230905,152000,4248756000,7800,7800,7800,7800,0
20230905,151900,4248756000,7800,7800,7800,7790,1324
20230905,151800,4238429150,7800,7780,7800,7780,966
20230905,151700,4230905510,7790,7790,7790,7780,420
20230905,151600,4227635690,7780,7790,7790,7780,239
20230905,151500,4225775620,7800,7790,7800,7780,1274
20230905,151400,4215845420,7800,7770,7800,7770,7519
20230905,151300,4157364650,7770,7780,7790,7770,1427
20230905,151200,4146263370,7780,7780,7790,7780,333
20230905,151100,4143672220,7780,7780,7780,7780,119
20230905,151000,4142746400,7790,7780,7800,7780,1353
20230905,150900,4132208270,7780,7790,7800,7780,276
20230905,150800,4130058450,7790,7790,7800,7780,1670
20230905,150700,4117036140,7790,7780,7790,7780,540
20230905,150600,4112830910,7790,7790,7790,7780,40
20230905,150500,4112519650,7780,7790,7790,7780,592
20230905,150400,4107909760,7790,7780,7790,7770,1880
20230905,150300,4093279880,7780,7790,7790,7780,613
20230905,150200,4088508970,7780,7780,7790,7780,387
20230905,150100,4085497430,7790,7790,7790,7780,292
20230905,150000,4083223990,7790,7780,7790,7770,124
20230905,145900,4082259620,7790,7780,7790,7780,93
20230905,145800,4081535980,7790,7790,7800,7790,1160
20230905,145700,4072489050,7800,7770,7800,7750,4635
20230905,145600,4036448270,7780,7780,7780,7780,388
20230905,145500,4033429630,7790,7780,7790,7780,370
20230905,145400,4030547680,7780,7780,7790,7780,205
20230905,145300,4028952720,7780,7780,7780,7780,120
20230905,145200,4028019120,7790,7790,7790,7790,477
20230905,145100,4024303290,7800,7780,7800,7770,4995
20230905,145000,3985451050,7780,7800,7800,7780,338
20230905,144900,3982819190,7790,7790,7800,7790,359
20230905,144800,3980021490,7790,7780,7800,7780,1243
20230905,144700,3970348730,7780,7790,7790,7780,461
20230905,144600,3966758780,7790,7790,7800,7780,611
20230905,144500,3961999070,7810,7800,7810,7790,511
20230905,144400,3958017870,7800,7800,7810,7800,74
20230905,144300,3957440580,7810,7790,7810,7790,372
20230905,144200,3954539310,7810,7810,7810,7790,494
20230905,144100,3950686450,7800,7810,7820,7800,251
20230905,144000,3948726730,7820,7800,7820,7800,1260
20230905,143900,3938884080,7810,7810,7810,7780,899
20230905,143800,3931875170,7810,7800,7810,7780,2234
20230905,143700,3914451190,7780,7770,7780,7770,635
20230905,143600,3909511250,7770,7780,7780,7770,894
20230905,143500,3902559310,7780,7820,7820,7760,6033
20230905,143400,3855658740,7850,7780,7850,7780,2305
20230905,143300,3837659010,7780,7790,7800,7780,307
20230905,143200,3835268070,7790,7790,7790,7780,571
20230905,143100,3830820410,7790,7800,7810,7790,795
20230905,143000,3824626150,7800,7810,7810,7790,515
20230905,142900,3820612410,7810,7810,7810,7790,622
20230905,142800,3815761510,7800,7810,7810,7800,534
20230905,142700,3811596200,7800,7810,7810,7790,682
20230905,142600,3806276800,7810,7820,7820,7790,2981
20230905,142500,3783008320,7820,7820,7820,7820,105
20230905,142400,3782187220,7830,7810,7830,7810,712
20230905,142300,3776621580,7810,7810,7820,7810,307
20230905,142200,3774222620,7810,7820,7820,7810,233
20230905,142100,3772401790,7820,7820,7820,7820,2059
20230905,142000,3756300410,7830,7830,7830,7830,820
20230905,141900,3749879810,7830,7840,7840,7830,284
20230905,141800,3747654410,7840,7830,7840,7830,3596
20230905,141700,3719496720,7830,7840,7840,7830,4032
20230905,141600,3687886000,7840,7840,7840,7840,2332
20230905,141500,3669603120,7840,7860,7860,7840,218
20230905,141400,3667891400,7860,7850,7880,7850,2086
20230905,141300,3651465060,7840,7840,7870,7840,1566
20230905,141200,3639157060,7840,7840,7860,7830,4472
20230905,141100,3604052520,7840,7840,7840,7830,1621
20230905,141000,3591345080,7840,7830,7840,7830,1146
20230905,140900,3582371800,7830,7830,7840,7830,143
20230905,140800,3581251890,7830,7830,7840,7830,1155
20230905,140700,3572206180,7830,7830,7830,7820,278
20230905,140600,3570029830,7840,7820,7840,7820,1367
20230905,140500,3559321550,7830,7840,7840,7830,1792
20230905,140400,3545289690,7840,7860,7880,7840,2713
20230905,140300,3523988640,7860,7870,7890,7850,6286
20230905,140200,3474543960,7890,7830,7930,7820,29514
20230905,140100,3241965660,7830,7830,7840,7820,4633
20230905,140000,3205698730,7840,7840,7840,7820,3383
20230905,135900,3179182450,7840,7810,7860,7800,8304
20230905,135800,3114094010,7800,7800,7810,7800,3562
20230905,135700,3086296590,7800,7800,7800,7790,1704
20230905,135600,3073005780,7800,7770,7830,7770,12067
20230905,135500,2978775200,7820,7780,7820,7770,4403
20230905,135400,2944427040,7780,7720,7810,7720,11952
20230905,135300,2851616910,7710,7720,7720,7710,196
20230905,135200,2850105730,7720,7710,7730,7710,13
20230905,135100,2850005370,7710,7700,7710,7690,2648
20230905,135000,2829611980,7710,7700,7710,7700,171
20230905,134900,2828295230,7700,7690,7700,7680,821
20230905,134800,2821987850,7700,7680,7700,7680,122
20230905,134700,2821050840,7680,7680,7680,7680,82
20230905,134600,2820421080,7670,7710,7710,7670,6238
20230905,134500,2772503830,7700,7700,7710,7690,354
20230905,134400,2769777940,7690,7690,7690,7690,2040
20230905,134300,2754090340,7690,7700,7700,7690,158
20230905,134200,2752874560,7700,7710,7710,7700,1058
20230905,134100,2744727380,7730,7720,7730,7720,311
20230905,134000,2742324830,7710,7690,7730,7690,217
20230905,133900,2740653680,7700,7690,7700,7690,229
20230905,133800,2738891630,7690,7710,7710,7690,10219
20230905,133700,2660284400,7710,7710,7710,7710,279
20230905,133600,2658133310,7710,7690,7720,7690,6419
20230905,133500,2608646700,7690,7700,7700,7690,1526
20230905,133400,2596900910,7700,7700,7700,7700,869
20230905,133300,2590209610,7700,7710,7710,7700,159
20230905,133200,2588984110,7700,7690,7700,7690,145
20230905,133100,2587868530,7700,7700,7700,7700,1350
20230905,133000,2577473530,7700,7700,7710,7700,1432
20230905,132900,2566445130,7700,7700,7710,7700,52
20230905,132800,2566044680,7700,7710,7710,7700,1746
20230905,132700,2552584600,7710,7710,7720,7710,168
20230905,132600,2551288910,7710,7710,7720,7710,233
20230905,132500,2549491980,7710,7710,7710,7710,122
20230905,132400,2548551360,7710,7720,7720,7710,138
20230905,132300,2547487260,7720,7710,7720,7710,182
20230905,132200,2546083820,7710,7710,7710,7710,614
20230905,132100,2541349880,7710,7710,7710,7700,706
20230905,132000,2535908380,7720,7710,7720,7700,1874
20230905,131900,2521466450,7700,7700,7700,7700,123
20230905,131800,2520519350,7710,7700,7710,7700,141
20230905,131700,2519432650,7700,7700,7710,7700,251
20230905,131600,2517499850,7700,7690,7700,7690,186
20230905,131500,2516068350,7690,7690,7690,7690,281
20230905,131400,2513907460,7690,7700,7700,7690,95
20230905,131300,2513176780,7710,7690,7710,7690,642
20230905,131200,2508234780,7690,7690,7690,7690,166
20230905,131100,2506958240,7690,7690,7690,7690,294
20230905,131000,2504697380,7690,7690,7700,7690,629
20230905,130900,2499855270,7700,7690,7700,7690,1107
20230905,130800,2491332130,7690,7690,7690,7690,119
20230905,130700,2490417020,7690,7690,7700,7690,98
20230905,130600,2489662900,7690,7700,7700,7690,507
20230905,130500,2485763870,7690,7700,7700,7690,120
20230905,130400,2484841060,7690,7690,7690,7680,165
20230905,130300,2483573030,7690,7690,7690,7690,129
20230905,130200,2482581020,7690,7700,7700,7690,174
20230905,130100,2481242860,7700,7690,7700,7690,207
20230905,130000,2479651010,7690,7690,7690,7690,347
20230905,125900,2476982580,7690,7690,7690,7690,312
20230905,125800,2474583300,7690,7680,7690,7680,382
20230905,125700,2471648440,7680,7690,7690,7670,1293
20230905,125600,2461716450,7690,7690,7700,7690,7
20230905,125500,2461662610,7690,7680,7690,7670,597
20230905,125400,2457077680,7680,7670,7680,7670,715
20230905,125300,2451587340,7670,7710,7710,7650,30074
20230905,125200,2220628730,7700,7700,7710,7700,692
20230905,125100,2215295030,7710,7710,7710,7710,428
20230905,125000,2211995150,7710,7710,7710,7710,182
20230905,124900,2210591930,7710,7720,7720,7710,112
20230905,124800,2209727890,7700,7720,7720,7700,3729
20230905,124700,2180953620,7710,7730,7730,7710,2778
20230905,124600,2159523100,7730,7720,7730,7720,158
20230905,124500,2158302990,7720,7720,7720,7720,47
20230905,124400,2157940150,7720,7720,7730,7720,239
20230905,124300,2156094580,7730,7730,7730,7720,187
20230905,124200,2154649890,7730,7710,7730,7710,2337
20230905,124100,2136609420,7710,7710,7720,7710,292
20230905,124000,2134357590,7710,7700,7730,7700,2771
20230905,123900,2112976630,7700,7720,7720,7700,2730
20230905,123800,2091928710,7720,7710,7720,7710,291
20230905,123700,2089683370,7720,7720,7720,7720,112
20230905,123600,2088818730,7720,7720,7720,7710,807
20230905,123500,2082589850,7720,7720,7730,7710,1894
20230905,123400,2067966620,7710,7710,7710,7710,32
20230905,123300,2067719900,7720,7720,7720,7720,1215
20230905,123200,2058340100,7710,7730,7730,7710,518
20230905,123100,2054343500,7720,7720,7730,7720,229
20230905,123000,2052575600,7730,7740,7750,7730,15
20230905,122900,2052459600,7730,7730,7730,7730,238
20230905,122800,2050619860,7770,7710,7770,7710,275
20230905,122700,2048497500,7710,7720,7730,7710,349
20230905,122600,2045804320,7720,7730,7730,7710,5046
20230905,122500,2006873640,7730,7730,7730,7730,122
20230905,122400,2005930580,7730,7740,7740,7730,800
20230905,122300,1999745020,7740,7750,7750,7740,129
20230905,122200,1998746270,7790,7770,7790,7750,195
20230905,122100,1997233240,7760,7750,7790,7740,2640
20230905,122000,1976695140,7760,7740,7760,7740,370
20230905,121900,1973827480,7750,7750,7750,7750,18
20230905,121800,1973687980,7750,7750,7760,7750,151
20230905,121700,1972517690,7740,7740,7740,7740,157
20230905,121600,1971302510,7750,7740,7760,7740,459
20230905,121500,1967749460,7740,7720,7740,7720,139
20230905,121400,1966675120,7730,7730,7740,7730,643
20230905,121300,1961704700,7730,7730,7730,7730,155
20230905,121200,1960506550,7730,7740,7740,7730,118
20230905,121100,1959594390,7740,7730,7740,7730,1172
20230905,121000,1950534800,7730,7740,7740,7730,505
20230905,120900,1946627270,7740,7740,7740,7730,185
20230905,120800,1945196270,7740,7740,7740,7740,639
20230905,120700,1940250410,7740,7730,7740,7730,355
20230905,120600,1937503110,7730,7750,7750,7730,749
20230905,120500,1931707030,7740,7730,7740,7730,179
20230905,120400,1930323180,7740,7750,7750,7740,119
20230905,120300,1929400940,7750,7730,7750,7730,1869
20230905,120200,1914951580,7730,7740,7740,7730,426
20230905,120100,1911656260,7730,7740,7740,7730,213
20230905,120000,1910007960,7740,7740,7750,7740,46
20230905,115900,1909651910,7740,7750,7750,7740,119
20230905,115800,1908730480,7760,7750,7760,7740,381
20230905,115700,1905778540,7750,7760,7760,7750,45
20230905,115600,1905429770,7770,7750,7780,7740,4441
20230905,115500,1871007130,7740,7730,7740,7730,310
20230905,115400,1868609130,7740,7730,7740,7730,119
20230905,115300,1867689240,7730,7720,7730,7720,52
20230905,115200,1867287710,7730,7730,7740,7720,3163
20230905,115100,1842838400,7730,7730,7740,7730,121
20230905,115000,1841903060,7730,7730,7740,7730,123
20230905,114900,1840952240,7740,7730,7740,7730,78
20230905,114800,1840349290,7730,7730,7730,7730,158
20230905,114700,1839127950,7730,7720,7730,7720,126
20230905,114600,1838154790,7730,7720,7730,7720,270
20230905,114500,1836068860,7720,7730,7730,7720,315
20230905,114400,1833634730,7730,7740,7740,7730,149
20230905,114300,1832482290,7730,7730,7730,7730,122
20230905,114200,1831539230,7730,7740,7740,7730,111
20230905,114100,1830680420,7740,7740,7740,7740,820
20230905,114000,1824333620,7740,7750,7750,7740,121
20230905,113900,1823397070,7740,7740,7740,7730,167
20230905,113800,1822105710,7740,7730,7740,7730,94
20230905,113700,1821378550,7730,7730,7740,7730,523
20230905,113600,1817335700,7720,7730,7730,7720,149
20230905,113500,1816185080,7730,7730,7730,7730,116
20230905,113400,1815288400,7730,7730,7730,7730,49
20230905,113300,1814909630,7730,7730,7730,7730,167
20230905,113200,1813618720,7730,7740,7740,7730,1184
20230905,113100,1804465800,7740,7730,7740,7730,323
20230905,113000,1801967010,7740,7740,7740,7730,295
20230905,112900,1799684120,7730,7730,7730,7730,132
20230905,112800,1798663760,7740,7730,7740,7730,126
20230905,112700,1797689690,7740,7730,7740,7730,102
20230905,112600,1796901210,7730,7730,7740,7730,302
20230905,112500,1794565720,7730,7740,7740,7730,126
20230905,112400,1793591700,7730,7740,7740,7730,134
20230905,112300,1792555790,7740,7750,7750,7740,555
20230905,112200,1788259950,7740,7740,7750,7740,810
20230905,112100,1781988380,7750,7740,7750,7740,1741
20230905,112000,1768513010,7740,7750,7750,7740,866
20230905,111900,1761802540,7750,7750,7750,7750,75
20230905,111800,1761221290,7750,7750,7750,7750,123
20230905,111700,1760268040,7750,7750,7750,7750,1310
20230905,111600,1750115540,7750,7750,7760,7750,225
20230905,111500,1748371150,7760,7750,7760,7750,130
20230905,111400,1747362880,7750,7750,7750,7750,6906
20230905,111300,1693841380,7750,7770,7770,7750,3226
20230905,111200,1668791330,7770,7770,7780,7760,1108
20230905,111100,1660181970,7760,7760,7770,7750,1924
20230905,111000,1645269240,7750,7750,7760,7750,202
20230905,110900,1643703640,7760,7760,7760,7750,287
20230905,110800,1641477720,7760,7760,7770,7760,410
20230905,110700,1638296070,7760,7750,7760,7740,1649
20230905,110600,1625516810,7750,7780,7780,7750,3899
20230905,110500,1595258150,7770,7790,7790,7770,4478
20230905,110400,1560444440,7780,7790,7790,7780,670
20230905,110300,1555229560,7790,7790,7790,7790,1173
20230905,110200,1546091890,7800,7800,7800,7790,546
20230905,110100,1541833910,7790,7790,7800,7790,885
20230905,110000,1534932240,7800,7790,7800,7790,152
20230905,105900,1533747140,7800,7790,7810,7770,3457
20230905,105800,1506794080,7790,7790,7790,7780,284
20230905,105700,1504583550,7790,7780,7790,7770,154
20230905,105600,1503385540,7780,7780,7780,7770,328
20230905,105500,1500835150,7780,7780,7780,7780,41
20230905,105400,1500516170,7780,7780,7780,7770,190
20230905,105300,1499038470,7790,7780,7790,7770,335
20230905,105200,1496432640,7770,7770,7780,7770,272
20230905,105100,1494317650,7780,7770,7780,7770,120
20230905,105000,1493385220,7770,7780,7780,7770,378
20230905,104900,1490447500,7790,7780,7790,7780,739
20230905,104800,1484698070,7780,7780,7780,7780,377
20230905,104700,1481765010,7780,7780,7790,7780,189
20230905,104600,1480294190,7780,7780,7780,7780,171
20230905,104500,1478963810,7780,7790,7790,7780,259
20230905,104400,1476947590,7790,7790,7790,7790,880
20230905,104300,1470092390,7790,7800,7800,7790,297
20230905,104200,1467778650,7780,7790,7800,7780,461
20230905,104100,1464183810,7790,7790,7790,7780,1447
20230905,104000,1452913680,7790,7790,7800,7770,1142
20230905,103900,1444018840,7790,7770,7790,7770,814
20230905,103800,1437693980,7780,7780,7790,7770,219
20230905,103700,1435991960,7780,7790,7790,7780,943
20230905,103600,1428655360,7790,7780,7790,7780,601
20230905,103500,1423973610,7780,7800,7800,7780,1140
20230905,103400,1415092890,7790,7780,7800,7780,387
20230905,103300,1412078080,7780,7800,7800,7780,35
20230905,103200,1411805290,7790,7790,7790,7790,230
20230905,103100,1410013590,7780,7790,7790,7770,45
20230905,103000,1409663310,7790,7790,7790,7790,255
20230905,102900,1407676860,7800,7770,7800,7760,1125
20230905,102800,1398923710,7770,7800,7800,7770,252
20230905,102700,1396964130,7800,7790,7800,7790,563
20230905,102600,1392574360,7790,7790,7810,7780,5820
20230905,102500,1347223270,7790,7780,7790,7780,1463
20230905,102400,1335826700,7790,7800,7800,7790,2666
20230905,102300,1315040540,7810,7780,7820,7780,7509
20230905,102200,1256515550,7770,7740,7770,7740,3940
20230905,102100,1225935950,7750,7740,7750,7720,5575
20230905,102000,1182823790,7750,7740,7750,7740,19
20230905,101900,1182676640,7740,7750,7750,7740,57
20230905,101800,1182235000,7750,7750,7750,7750,1005
20230905,101700,1174446250,7760,7760,7760,7760,60
20230905,101600,1173980650,7760,7760,7760,7760,838
20230905,101500,1167477770,7760,7750,7760,7740,1674
20230905,101400,1154508800,7750,7750,7750,7750,510
20230905,101300,1150556300,7750,7750,7760,7750,837
20230905,101200,1144069400,7750,7760,7760,7750,793
20230905,101100,1137922950,7750,7740,7750,7740,1684
20230905,101000,1124878540,7740,7750,7750,7740,95
20230905,100900,1124142790,7750,7750,7750,7750,7
20230905,100800,1124088540,7740,7740,7740,7740,1870
20230905,100700,1109614740,7740,7740,7740,7740,1
20230905,100600,1109607000,7750,7750,7750,7740,158
20230905,100500,1108383910,7740,7750,7750,7740,3223
20230905,100400,1083437330,7750,7740,7760,7740,2208
20230905,100300,1066331290,7750,7740,7750,7740,2070
20230905,100200,1050304820,7740,7740,7740,7740,167
20230905,100100,1049012240,7750,7740,7750,7740,301
20230905,100000,1046682440,7750,7760,7760,7750,584
20230905,095900,1042155130,7760,7750,7760,7750,37
20230905,095800,1041868030,7760,7750,7760,7740,373
20230905,095700,1038977810,7740,7740,7740,7740,100
20230905,095600,1038203810,7740,7750,7750,7740,46
20230905,095500,1037847470,7750,7740,7760,7730,3466
20230905,095400,1011045300,7740,7750,7750,7740,515
20230905,095300,1007059050,7750,7740,7750,7740,415
20230905,095200,1003843360,7740,7750,7750,7740,780
20230905,095100,997801360,7750,7770,7770,7750,638
20230905,095000,992849680,7760,7760,7760,7760,1
20230905,094900,992841920,7770,7760,7770,7750,758
20230905,094800,986964970,7760,7760,7760,7760,394
20230905,094700,983907530,7760,7760,7760,7760,276
20230905,094600,981765770,7770,7750,7770,7750,610
20230905,094500,977031870,7750,7760,7760,7740,1662
20230905,094400,964164370,7740,7750,7750,7740,851
20230905,094300,957569370,7750,7750,7750,7740,1964
20230905,094200,942359590,7760,7770,7770,7760,90
20230905,094100,941660620,7770,7760,7780,7740,5191
20230905,094000,901332710,7750,7760,7780,7750,4528
20230905,093900,866213460,7760,7780,7780,7760,2054
20230905,093800,850258940,7780,7810,7810,7780,2468
20230905,093700,831015540,7800,7800,7800,7780,3090
20230905,093600,806919700,7770,7800,7800,7770,6764
20230905,093500,754287330,7810,7790,7810,7790,5603
20230905,093400,710605300,7790,7780,7790,7780,1884
20230905,093300,695946230,7780,7780,7780,7780,928
20230905,093200,688726390,7770,7770,7780,7770,936
20230905,093100,681453140,7770,7760,7780,7750,4878
20230905,093000,643572660,7750,7740,7750,7730,3098
20230905,092900,619567730,7750,7710,7750,7700,1694
20230905,092800,606483530,7700,7700,7700,7680,3344
20230905,092700,580749730,7700,7710,7710,7700,548
20230905,092600,576529370,7720,7730,7730,7710,401
20230905,092500,573433330,7730,7720,7730,7680,1654
20230905,092400,560720550,7690,7730,7730,7690,4424
20230905,092300,526663190,7730,7730,7730,7710,987
20230905,092200,519049180,7700,7690,7700,7690,840
20230905,092100,512585990,7690,7690,7700,7680,281
20230905,092000,510423820,7680,7670,7690,7670,1138
20230905,091900,501678140,7670,7680,7700,7670,5047
20230905,091800,462944710,7700,7680,7700,7680,3162
20230905,091700,438645530,7680,7690,7690,7680,1974
20230905,091600,423471740,7690,7700,7730,7690,2509
20230905,091500,404165350,7710,7700,7710,7700,2566
20230905,091400,384394880,7700,7700,7700,7700,427
20230905,091300,381106980,7710,7700,7710,7680,6589
20230905,091200,330361150,7690,7700,7710,7690,3124
20230905,091100,306317840,7700,7730,7730,7700,3737
20230905,091000,277489000,7730,7730,7730,7720,982
20230905,090900,269901130,7720,7710,7730,7710,1018
20230905,090800,262052210,7710,7760,7760,7710,3090
20230905,090700,238171000,7770,7780,7780,7750,3494
20230905,090600,211042750,7780,7760,7780,7760,1283
20230905,090500,201069500,7760,7770,7770,7760,1338
20230905,090400,190681440,7760,7790,7790,7760,1616
20230905,090300,178096980,7780,7760,7790,7740,3793
20230905,090200,148598060,7730,7730,7730,7720,1062
20230905,090100,140397100,7720,7730,7730,7720,5779
20230905,090000,95775220,7720,7770,7770,7720,12343