stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230908,194800,7218273740,7970,7970,7970,7970,48620
20230908,194700,7218273740,7970,7970,7970,7970,0
20230908,194600,7218273740,7970,7970,7970,7970,0
20230908,194500,7218273740,7970,7970,7970,7970,0
20230908,194400,7218273740,7970,7970,7970,7970,0
20230908,194300,7218273740,7970,7970,7970,7970,0
20230908,194200,7218273740,7970,7970,7970,7970,0
20230908,194100,7218273740,7970,7970,7970,7970,0
20230908,194000,7218273740,7970,7970,7970,7970,0
20230908,193900,7218273740,7970,7970,7970,7970,0
20230908,193800,7218273740,7970,7970,7970,7970,0
20230908,193700,7218273740,7970,7970,7970,7970,0
20230908,193600,7218273740,7970,7970,7970,7970,0
20230908,193500,7218273740,7970,7970,7970,7970,0
20230908,193400,7218273740,7970,7970,7970,7970,0
20230908,193300,7218273740,7970,7970,7970,7970,0
20230908,193200,7218273740,7970,7970,7970,7970,0
20230908,193100,7218273740,7970,7970,7970,7970,0
20230908,193000,7218273740,7970,7970,7970,7970,0
20230908,192900,7218273740,7970,7970,7970,7970,0
20230908,192800,7218273740,7970,7970,7970,7970,0
20230908,192700,7218273740,7970,7970,7970,7970,0
20230908,192600,7218273740,7970,7970,7970,7970,0
20230908,192500,7218273740,7970,7970,7970,7970,0
20230908,192400,7218273740,7970,7970,7970,7970,0
20230908,192300,7218273740,7970,7970,7970,7970,0
20230908,192200,7218273740,7970,7970,7970,7970,0
20230908,192100,7218273740,7970,7970,7970,7970,0
20230908,192000,7218273740,7970,7970,7970,7970,0
20230908,191900,7218273740,7970,7970,7970,7970,0
20230908,191800,7218273740,7970,7970,7970,7970,48620
20230908,191700,7218273740,7970,7970,7970,7970,0
20230908,191600,7218273740,7970,7970,7970,7970,0
20230908,191500,7218273740,7970,7970,7970,7970,0
20230908,191400,7218273740,7970,7970,7970,7970,0
20230908,191300,7218273740,7970,7970,7970,7970,0
20230908,191200,7218273740,7970,7970,7970,7970,0
20230908,191100,7218273740,7970,7970,7970,7970,0
20230908,191000,7218273740,7970,7970,7970,7970,0
20230908,190900,7218273740,7970,7970,7970,7970,0
20230908,190800,7218273740,7970,7970,7970,7970,0
20230908,190700,7218273740,7970,7970,7970,7970,0
20230908,190600,7218273740,7970,7970,7970,7970,0
20230908,190500,7218273740,7970,7970,7970,7970,0
20230908,190400,7218273740,7970,7970,7970,7970,0
20230908,190300,7218273740,7970,7970,7970,7970,0
20230908,190200,7218273740,7970,7970,7970,7970,0
20230908,190100,7218273740,7970,7970,7970,7970,0
20230908,190000,7218273740,7970,7970,7970,7970,0
20230908,185900,7218273740,7970,7970,7970,7970,0
20230908,185800,7218273740,7970,7970,7970,7970,0
20230908,185700,7218273740,7970,7970,7970,7970,0
20230908,185600,7218273740,7970,7970,7970,7970,0
20230908,185500,7218273740,7970,7970,7970,7970,0
20230908,185400,7218273740,7970,7970,7970,7970,0
20230908,185300,7218273740,7970,7970,7970,7970,0
20230908,185200,7218273740,7970,7970,7970,7970,0
20230908,185100,7218273740,7970,7970,7970,7970,0
20230908,185000,7218273740,7970,7970,7970,7970,0
20230908,184900,7218273740,7970,7970,7970,7970,0
20230908,184800,7218273740,7970,7970,7970,7970,48620
20230908,184700,7218273740,7970,7970,7970,7970,0
20230908,184600,7218273740,7970,7970,7970,7970,0
20230908,184500,7218273740,7970,7970,7970,7970,0
20230908,184400,7218273740,7970,7970,7970,7970,0
20230908,184300,7218273740,7970,7970,7970,7970,0
20230908,184200,7218273740,7970,7970,7970,7970,0
20230908,184100,7218273740,7970,7970,7970,7970,0
20230908,184000,7218273740,7970,7970,7970,7970,0
20230908,183900,7218273740,7970,7970,7970,7970,0
20230908,183800,7218273740,7970,7970,7970,7970,0
20230908,183700,7218273740,7970,7970,7970,7970,0
20230908,183600,7218273740,7970,7970,7970,7970,0
20230908,183500,7218273740,7970,7970,7970,7970,0
20230908,183400,7218273740,7970,7970,7970,7970,0
20230908,183300,7218273740,7970,7970,7970,7970,0
20230908,183200,7218273740,7970,7970,7970,7970,0
20230908,183100,7218273740,7970,7970,7970,7970,0
20230908,183000,7218273740,7970,7970,7970,7970,0
20230908,182900,7218273740,7970,7970,7970,7970,0
20230908,182800,7218273740,7970,7970,7970,7970,0
20230908,182700,7218273740,7970,7970,7970,7970,0
20230908,182600,7218273740,7970,7970,7970,7970,0
20230908,182500,7218273740,7970,7970,7970,7970,0
20230908,182400,7218273740,7970,7970,7970,7970,0
20230908,182300,7218273740,7970,7970,7970,7970,0
20230908,182200,7218273740,7970,7970,7970,7970,0
20230908,182100,7218273740,7970,7970,7970,7970,0
20230908,182000,7218273740,7970,7970,7970,7970,0
20230908,181900,7218273740,7970,7970,7970,7970,0
20230908,181800,7218273740,7970,7970,7970,7970,48620
20230908,181700,7218273740,7970,7970,7970,7970,0
20230908,181600,7218273740,7970,7970,7970,7970,0
20230908,181500,7218273740,7970,7970,7970,7970,0
20230908,181400,7218273740,7970,7970,7970,7970,0
20230908,181300,7218273740,7970,7970,7970,7970,0
20230908,181200,7218273740,7970,7970,7970,7970,0
20230908,181100,7218273740,7970,7970,7970,7970,0
20230908,181000,7218273740,7970,7970,7970,7970,0
20230908,180900,7218273740,7970,7970,7970,7970,0
20230908,180800,7218273740,7970,7970,7970,7970,0
20230908,180700,7218273740,7970,7970,7970,7970,0
20230908,180600,7218273740,7970,7970,7970,7970,0
20230908,180500,7218273740,7970,7970,7970,7970,0
20230908,180400,7218273740,7970,7970,7970,7970,0
20230908,180300,7218273740,7970,7970,7970,7970,0
20230908,180200,7218273740,7970,7970,7970,7970,0
20230908,180100,7218273740,7970,7970,7970,7970,0
20230908,180000,7218273740,7970,7970,7970,7970,0
20230908,175900,7218273740,7970,7970,7970,7970,0
20230908,175800,7218273740,7970,7970,7970,7970,0
20230908,175700,7218273740,7970,7970,7970,7970,0
20230908,175600,7218273740,7970,7970,7970,7970,0
20230908,175500,7218273740,7970,7970,7970,7970,0
20230908,175400,7218273740,7970,7970,7970,7970,0
20230908,175300,7218273740,7970,7970,7970,7970,0
20230908,175200,7218273740,7970,7970,7970,7970,0
20230908,175100,7218273740,7970,7970,7970,7970,0
20230908,175000,7218273740,7970,7970,7970,7970,0
20230908,174900,7218273740,7970,7970,7970,7970,0
20230908,174800,7218273740,7970,7970,7970,7970,48620
20230908,174700,7218273740,7970,7970,7970,7970,0
20230908,174600,7218273740,7970,7970,7970,7970,0
20230908,174500,7218273740,7970,7970,7970,7970,0
20230908,174400,7218273740,7970,7970,7970,7970,0
20230908,174300,7218273740,7970,7970,7970,7970,0
20230908,174200,7218273740,7970,7970,7970,7970,0
20230908,174100,7218273740,7970,7970,7970,7970,0
20230908,174000,7218273740,7970,7970,7970,7970,0
20230908,173900,7218273740,7970,7970,7970,7970,0
20230908,173800,7218273740,7970,7970,7970,7970,0
20230908,173700,7218273740,7970,7970,7970,7970,0
20230908,173600,7218273740,7970,7970,7970,7970,0
20230908,173500,7218273740,7970,7970,7970,7970,0
20230908,173400,7218273740,7970,7970,7970,7970,0
20230908,173300,7218273740,7970,7970,7970,7970,0
20230908,173200,7218273740,7970,7970,7970,7970,0
20230908,173100,7218273740,7970,7970,7970,7970,0
20230908,173000,7218273740,7970,7970,7970,7970,0
20230908,172900,7218273740,7970,7970,7970,7970,0
20230908,172800,7218273740,7970,7970,7970,7970,0
20230908,172700,7218273740,7970,7970,7970,7970,0
20230908,172600,7218273740,7970,7970,7970,7970,0
20230908,172500,7218273740,7970,7970,7970,7970,0
20230908,172400,7218273740,7970,7970,7970,7970,0
20230908,172300,7218273740,7970,7970,7970,7970,0
20230908,172200,7218273740,7970,7970,7970,7970,0
20230908,172100,7218273740,7970,7970,7970,7970,0
20230908,172000,7218273740,7970,7970,7970,7970,0
20230908,171900,7218273740,7970,7970,7970,7970,0
20230908,171800,7218273740,7970,7970,7970,7970,48620
20230908,171700,7218273740,7970,7970,7970,7970,0
20230908,171600,7218273740,7970,7970,7970,7970,0
20230908,171500,7218273740,7970,7970,7970,7970,0
20230908,171400,7218273740,7970,7970,7970,7970,0
20230908,171300,7218273740,7970,7970,7970,7970,0
20230908,171200,7218273740,7970,7970,7970,7970,0
20230908,171100,7218273740,7970,7970,7970,7970,0
20230908,171000,7218273740,7970,7970,7970,7970,0
20230908,170900,7218273740,7970,7970,7970,7970,0
20230908,170800,7218273740,7970,7970,7970,7970,0
20230908,170700,7218273740,7970,7970,7970,7970,0
20230908,170600,7218273740,7970,7970,7970,7970,0
20230908,170500,7218273740,7970,7970,7970,7970,0
20230908,170400,7218273740,7970,7970,7970,7970,0
20230908,170300,7218273740,7970,7970,7970,7970,0
20230908,170200,7218273740,7970,7970,7970,7970,0
20230908,170100,7218273740,7970,7970,7970,7970,0
20230908,170000,7218273740,7970,7970,7970,7970,0
20230908,165900,7218273740,7970,7970,7970,7970,0
20230908,165800,7218273740,7970,7970,7970,7970,0
20230908,165700,7218273740,7970,7970,7970,7970,0
20230908,165600,7218273740,7970,7970,7970,7970,0
20230908,165500,7218273740,7970,7970,7970,7970,0
20230908,165400,7218273740,7970,7970,7970,7970,0
20230908,165300,7218273740,7970,7970,7970,7970,0
20230908,165200,7218273740,7970,7970,7970,7970,0
20230908,165100,7218273740,7970,7970,7970,7970,0
20230908,165000,7218273740,7970,7970,7970,7970,0
20230908,164900,7218273740,7970,7970,7970,7970,0
20230908,164800,7218273740,7970,7970,7970,7970,48620
20230908,164700,7218273740,7970,7970,7970,7970,0
20230908,164600,7218273740,7970,7970,7970,7970,0
20230908,164500,7218273740,7970,7970,7970,7970,0
20230908,164400,7218273740,7970,7970,7970,7970,0
20230908,164300,7218273740,7970,7970,7970,7970,0
20230908,164200,7218273740,7970,7970,7970,7970,0
20230908,164100,7218273740,7970,7970,7970,7970,0
20230908,164000,7218273740,7970,7970,7970,7970,0
20230908,163900,7218273740,7970,7970,7970,7970,0
20230908,163800,7218273740,7970,7970,7970,7970,0
20230908,163700,7218273740,7970,7970,7970,7970,0
20230908,163600,7218273740,7970,7970,7970,7970,0
20230908,163500,7218273740,7970,7970,7970,7970,0
20230908,163400,7218273740,7970,7970,7970,7970,0
20230908,163300,7218273740,7970,7970,7970,7970,0
20230908,163200,7218273740,7970,7970,7970,7970,0
20230908,163100,7218273740,7970,7970,7970,7970,0
20230908,163000,7218273740,7970,7970,7970,7970,0
20230908,162900,7218273740,7970,7970,7970,7970,0
20230908,162800,7218273740,7970,7970,7970,7970,0
20230908,162700,7218273740,7970,7970,7970,7970,0
20230908,162600,7218273740,7970,7970,7970,7970,0
20230908,162500,7218273740,7970,7970,7970,7970,0
20230908,162400,7218273740,7970,7970,7970,7970,0
20230908,162300,7218273740,7970,7970,7970,7970,0
20230908,162200,7218273740,7970,7970,7970,7970,0
20230908,162100,7218273740,7970,7970,7970,7970,0
20230908,162000,7218273740,7970,7970,7970,7970,0
20230908,161900,7218273740,7970,7970,7970,7970,0
20230908,161800,7218273740,7970,7970,7970,7970,48620
20230908,161700,7218273740,7970,7970,7970,7970,0
20230908,161600,7218273740,7970,7970,7970,7970,0
20230908,161500,7218273740,7970,7970,7970,7970,0
20230908,161400,7218273740,7970,7970,7970,7970,0
20230908,161300,7218273740,7970,7970,7970,7970,0
20230908,161200,7218273740,7970,7970,7970,7970,0
20230908,161100,7218273740,7970,7970,7970,7970,0
20230908,161000,7218273740,7970,7970,7970,7970,0
20230908,160900,7218273740,7970,7970,7970,7970,0
20230908,160800,7218273740,7970,7970,7970,7970,0
20230908,160700,7218273740,7970,7970,7970,7970,0
20230908,160600,7218273740,7970,7970,7970,7970,0
20230908,160500,7218273740,7970,7970,7970,7970,0
20230908,160400,7218273740,7970,7970,7970,7970,0
20230908,160300,7218273740,7970,7970,7970,7970,0
20230908,160200,7218273740,7970,7970,7970,7970,0
20230908,160100,7218273740,7970,7970,7970,7970,0
20230908,160000,7218273740,7970,7970,7970,7970,0
20230908,155900,7218273740,7970,7970,7970,7970,0
20230908,155800,7218273740,7970,7970,7970,7970,0
20230908,155700,7218273740,7970,7970,7970,7970,0
20230908,155600,7218273740,7970,7970,7970,7970,0
20230908,155500,7218273740,7970,7970,7970,7970,0
20230908,155400,7218273740,7970,7970,7970,7970,0
20230908,155300,7218273740,7970,7970,7970,7970,0
20230908,155200,7218273740,7970,7970,7970,7970,0
20230908,155100,7218273740,7970,7970,7970,7970,0
20230908,155000,7218273740,7970,7970,7970,7970,0
20230908,154900,7218273740,7970,7970,7970,7970,0
20230908,154800,7218273740,7970,7970,7970,7970,48620
20230908,154700,7218273740,7970,7970,7970,7970,0
20230908,154600,7218273740,7970,7970,7970,7970,0
20230908,154500,7218273740,7970,7970,7970,7970,0
20230908,154400,7218273740,7970,7970,7970,7970,0
20230908,154300,7218273740,7970,7970,7970,7970,0
20230908,154200,7218273740,7970,7970,7970,7970,0
20230908,154100,7218273740,7970,7970,7970,7970,0
20230908,154000,7218273740,7970,7970,7970,7970,0
20230908,153900,7218273740,7970,7970,7970,7970,0
20230908,153800,7218273740,7970,7970,7970,7970,0
20230908,153700,7218273740,7970,7970,7970,7970,0
20230908,153600,7218273740,7970,7970,7970,7970,0
20230908,153500,7218273740,7970,7970,7970,7970,0
20230908,153400,7218273740,7970,7970,7970,7970,0
20230908,153300,7218273740,7970,7970,7970,7970,0
20230908,153200,7218273740,7970,7970,7970,7970,0
20230908,153100,7218273740,7970,7970,7970,7970,0
20230908,153000,7218273740,7970,7970,7970,7970,48620
20230908,152900,6830772340,7980,7980,7980,7980,0
20230908,152800,6830772340,7980,7980,7980,7980,0
20230908,152700,6830772340,7980,7980,7980,7980,0
20230908,152600,6830772340,7980,7980,7980,7980,0
20230908,152500,6830772340,7980,7980,7980,7980,0
20230908,152400,6830772340,7980,7980,7980,7980,0
20230908,152300,6830772340,7980,7980,7980,7980,0
20230908,152200,6830772340,7980,7980,7980,7980,0
20230908,152100,6830772340,7980,7980,7980,7980,0
20230908,152000,6830772340,7980,7980,7980,7980,0
20230908,151900,6830772340,7980,8000,8020,7980,9015
20230908,151800,6758712810,8020,8020,8030,8000,2634
20230908,151700,6737615940,8030,8030,8030,8020,800
20230908,151600,6731192950,8030,8020,8030,8010,1462
20230908,151500,6719465930,8020,8020,8020,8010,645
20230908,151400,6714293040,8010,8030,8030,8010,1445
20230908,151300,6702704090,8020,8030,8030,8020,1234
20230908,151200,6692795120,8030,8020,8030,8020,408
20230908,151100,6689522780,8020,8010,8020,8000,307
20230908,151000,6687065010,8020,8020,8020,8020,1444
20230908,150900,6675484130,8010,8010,8010,8010,293
20230908,150800,6673137200,8010,8010,8010,8010,1434
20230908,150700,6661650860,8020,8020,8020,8010,933
20230908,150600,6654171550,8020,8020,8020,8010,516
20230908,150500,6650035330,8020,8020,8020,8010,1960
20230908,150400,6634321140,8020,8020,8020,8010,705
20230908,150300,6628667970,8020,8020,8020,8010,701
20230908,150200,6623048950,8010,8010,8020,8010,1190
20230908,150100,6613511460,8010,7990,8020,7990,4864
20230908,150000,6574634930,7990,8010,8020,7980,33006
20230908,145900,6310926230,8020,8020,8020,8020,861
20230908,145800,6304021010,8020,8010,8020,8010,494
20230908,145700,6300062130,8010,8020,8030,8000,1879
20230908,145600,6285003150,8030,8020,8030,8020,1190
20230908,145500,6275456250,8020,8020,8020,7990,3897
20230908,145400,6244277440,8010,8010,8020,8000,909
20230908,145300,6236995390,8020,8020,8020,8020,1617
20230908,145200,6224027050,8020,8000,8020,8000,5458
20230908,145100,6180316330,7990,8010,8010,7990,2866
20230908,145000,6157385870,8000,8000,8010,8000,2104
20230908,144900,6140548930,8000,7990,8000,7990,1176
20230908,144800,6131146820,7990,8010,8010,7990,887
20230908,144700,6124053990,8010,8010,8010,8000,317
20230908,144600,6121515020,8010,8010,8010,7990,918
20230908,144500,6114176670,8010,8000,8010,8000,1068
20230908,144400,6105632630,7990,7990,7990,7990,2001
20230908,144300,6089644640,8010,8000,8010,8000,1961
20230908,144200,6073956510,8000,8000,8000,7990,1036
20230908,144100,6065672220,8000,7980,8000,7980,4807
20230908,144000,6027297970,7980,7980,7980,7980,162
20230908,143900,6026005210,7980,7970,7980,7970,513
20230908,143800,6021911570,7980,7980,7980,7970,881
20230908,143700,6014887310,7990,7980,7990,7970,1862
20230908,143600,6000027010,7980,7990,7990,7980,1262
20230908,143500,5989952220,7990,8000,8000,7990,826
20230908,143400,5983350610,7990,7990,8000,7990,108
20230908,143300,5982487650,8000,7990,8000,7990,695
20230908,143200,5976934240,7990,7990,7990,7990,253
20230908,143100,5974912770,7980,7980,7990,7980,335
20230908,143000,5972239430,7980,7970,7980,7970,552
20230908,142900,5967839720,7970,7970,7970,7970,13
20230908,142800,5967736110,7970,7970,7970,7970,16
20230908,142700,5967608590,7950,7970,7970,7950,3082
20230908,142600,5943102570,7980,7980,7980,7980,48
20230908,142500,5942719530,7980,7970,7980,7960,1291
20230908,142400,5932430380,7960,7950,7960,7950,747
20230908,142300,5926488610,7940,7950,7950,7940,1615
20230908,142200,5913649390,7950,7960,7960,7950,1314
20230908,142100,5903190050,7940,7940,7940,7940,201
20230908,142000,5901594110,7940,7980,7980,7940,13730
20230908,141900,5792388920,7980,7980,7980,7980,972
20230908,141800,5784632360,7980,7980,7980,7980,303
20230908,141700,5782214420,7970,7980,7990,7970,545
20230908,141600,5777866200,7980,7980,7980,7980,50
20230908,141500,5777467200,7980,7990,7990,7980,161
20230908,141400,5776180900,7990,7980,7990,7980,36
20230908,141300,5775893360,7980,7980,7980,7980,782
20230908,141200,5769653000,7990,7990,7990,7990,19
20230908,141100,5769501190,7990,8000,8000,7980,30
20230908,141000,5769261430,8000,8000,8000,8000,10
20230908,140900,5769181430,8000,8000,8000,8000,5
20230908,140800,5769141430,8000,7990,8000,7970,89
20230908,140700,5768432010,8000,7970,8000,7970,675
20230908,140600,5763050220,7970,7990,7990,7970,4198
20230908,140500,5729570580,7990,8000,8000,7960,5739
20230908,140400,5683871480,8010,8010,8010,8010,5
20230908,140300,5683831430,8010,7980,8020,7970,4671
20230908,140200,5646447130,7990,7990,7990,7990,808
20230908,140100,5639991210,7970,7970,7970,7970,201
20230908,140000,5638389240,7970,7960,7970,7960,5519
20230908,135900,5594452840,7970,7970,7970,7960,3177
20230908,135800,5569142020,7970,7980,7980,7970,1520
20230908,135700,5557016420,7980,7990,7990,7980,585
20230908,135600,5552347110,7990,7990,7990,7990,513
20230908,135500,5548248240,8000,7990,8000,7990,604
20230908,135400,5543422240,7990,7990,7990,7990,116
20230908,135300,5542495400,7990,8000,8000,7990,123
20230908,135200,5541512540,7990,7990,7990,7990,0
20230908,135100,5541512540,7990,8000,8000,7990,1566
20230908,135000,5528999060,8000,7990,8000,7990,1212
20230908,134900,5519309050,7980,7990,7990,7980,423
20230908,134800,5515933460,8000,8000,8000,8000,9
20230908,134700,5515861460,7990,7990,7990,7990,1
20230908,134600,5515853470,8000,7980,8000,7980,669
20230908,134500,5510514490,7980,7980,7980,7980,15
20230908,134400,5510394790,7980,7980,7980,7970,2220
20230908,134300,5492695040,8010,8010,8010,8010,57
20230908,134200,5492238470,8010,8010,8010,8010,77
20230908,134100,5491621700,8020,7980,8020,7960,10445
20230908,134000,5408354690,7990,8020,8020,7980,14911
20230908,133900,5289293350,8020,8020,8020,8020,1
20230908,133800,5289285330,7990,8000,8000,7990,1493
20230908,133700,5277352100,8000,8000,8000,8000,268
20230908,133600,5275208100,7990,8000,8010,7990,1384
20230908,133500,5264136630,8020,8000,8020,8000,44
20230908,133400,5263784230,8000,8000,8000,8000,1674
20230908,133300,5250392230,8010,8010,8010,8000,963
20230908,133200,5242683780,8010,8000,8020,8000,1778
20230908,133100,5228439280,8000,8000,8000,8000,1031
20230908,133000,5220191280,8000,8000,8000,8000,400
20230908,132900,5216991280,8000,8000,8010,8000,1498
20230908,132800,5204997280,8010,8020,8020,8010,290
20230908,132700,5202671960,8030,8030,8030,8030,19
20230908,132600,5202519390,8000,8020,8030,8000,3097
20230908,132500,5177713240,8020,8020,8020,8020,0
20230908,132400,5177713240,8020,8020,8020,8010,77
20230908,132300,5177096390,8020,8020,8020,8020,357
20230908,132200,5174233250,8020,8020,8030,8020,1813
20230908,132100,5159690760,8020,8020,8020,8020,100
20230908,132000,5158888760,8030,8020,8030,8020,182
20230908,131900,5157428600,8020,8020,8020,8020,0
20230908,131800,5157428600,8020,8010,8030,8010,1279
20230908,131700,5147166870,8020,8020,8020,8020,1
20230908,131600,5147158850,8010,8010,8010,8010,4
20230908,131500,5147126810,8010,8020,8020,8010,249
20230908,131400,5145132310,8020,8020,8020,8020,235
20230908,131300,5143247610,8020,8020,8020,8020,0
20230908,131200,5143247610,8020,8020,8020,8020,402
20230908,131100,5140023570,8020,8000,8020,8000,500
20230908,131000,5136015570,8000,8000,8020,8000,1279
20230908,130900,5125776550,8010,8020,8020,8010,829
20230908,130800,5119136240,8020,8010,8020,8010,121
20230908,130700,5118166880,8010,8010,8010,8010,197
20230908,130600,5116588910,8010,8010,8010,8010,1
20230908,130500,5116580900,8020,8020,8020,8020,0
20230908,130400,5116580900,8020,8020,8020,8020,11
20230908,130300,5116492680,8000,8010,8010,8000,2000
20230908,130200,5100482740,8020,8020,8020,8020,1504
20230908,130100,5088420660,8020,8030,8030,8020,222
20230908,130000,5086640210,8020,8020,8020,8020,910
20230908,125900,5079342010,8020,8020,8020,8020,805
20230908,125800,5072885910,8020,8020,8020,8020,158
20230908,125700,5071618750,8030,8020,8030,8020,875
20230908,125600,5064593250,8020,8020,8020,8020,13
20230908,125500,5064488990,8030,8030,8030,8030,134
20230908,125400,5063412970,8030,8010,8030,8010,637
20230908,125300,5058303990,8010,8010,8010,8010,20
20230908,125200,5058143790,8010,7990,8010,7990,2652
20230908,125100,5036928330,7980,7980,7990,7980,189
20230908,125000,5035419090,7980,7980,7990,7980,801
20230908,124900,5029026960,7980,7990,8000,7980,1217
20230908,124800,5019310240,7990,8000,8000,7990,1056
20230908,124700,5010872740,7990,7990,7990,7990,576
20230908,124600,5006270500,7990,8000,8000,7990,4089
20230908,124500,4973593300,8000,8020,8020,8000,7088
20230908,124400,4916864330,8020,8020,8020,8020,292
20230908,124300,4914522490,8010,8020,8020,8010,1795
20230908,124200,4900137590,8020,8010,8020,8010,618
20230908,124100,4895187310,8020,8020,8020,8020,1212
20230908,124000,4885467070,8030,8030,8030,8030,0
20230908,123900,4885467070,8030,8030,8030,8020,434
20230908,123800,4881982070,8030,8030,8030,8030,11
20230908,123700,4881893740,8020,8030,8030,8020,360
20230908,123600,4879005940,8030,8030,8030,8030,1000
20230908,123500,4870975940,8030,8030,8030,8020,146
20230908,123400,4869803930,8030,8030,8040,8030,418
20230908,123300,4866445310,8030,8020,8030,8020,1065
20230908,123200,4857894570,8030,8030,8030,8020,1113
20230908,123100,4848968070,8030,8020,8030,8020,218
20230908,123000,4847219230,8030,8020,8030,8020,1114
20230908,122900,4838284940,8030,8030,8030,8020,1099
20230908,122800,4829460270,8040,8040,8040,8040,10
20230908,122700,4829379870,8040,8030,8040,8030,110
20230908,122600,4828495940,8040,8050,8050,8040,1177
20230908,122500,4819027160,8050,8040,8050,8040,366
20230908,122400,4816081960,8030,8020,8030,8020,263
20230908,122300,4813972680,8020,8040,8040,8020,468
20230908,122200,4810213850,8040,8050,8050,8040,164
20230908,122100,4808894990,8050,8040,8050,8030,1593
20230908,122000,4796092700,8040,8040,8040,8040,300
20230908,121900,4793680700,8050,8050,8050,8050,201
20230908,121800,4792062650,8050,8040,8050,8040,319
20230908,121700,4789497600,8040,8030,8040,8020,1191
20230908,121600,4779925060,8030,8030,8030,8030,1489
20230908,121500,4767968390,8020,8020,8020,8020,2
20230908,121400,4767952350,8030,8030,8030,8030,1069
20230908,121300,4759368280,8030,8040,8040,8030,309
20230908,121200,4756886500,8040,8040,8040,8040,501
20230908,121100,4752858460,8040,8040,8040,8040,1324
20230908,121000,4742213500,8050,8050,8050,8050,42
20230908,120900,4741875400,8050,8050,8050,8050,720
20230908,120800,4736079400,8050,8050,8050,8050,300
20230908,120700,4733664400,8050,8050,8060,8050,141
20230908,120600,4732529340,8050,8050,8050,8050,1047
20230908,120500,4724100990,8040,8040,8050,8040,332
20230908,120400,4721431700,8040,8030,8040,8030,477
20230908,120300,4717596820,8030,8040,8040,8030,2000
20230908,120200,4701533770,8040,8050,8050,8040,1004
20230908,120100,4693461580,8050,8050,8050,8050,469
20230908,120000,4689686130,8050,8060,8060,8050,224
20230908,115900,4687882310,8060,8050,8060,8050,1689
20230908,115800,4674285840,8050,8050,8050,8050,125
20230908,115700,4673279590,8050,8040,8050,8040,902
20230908,115600,4666027460,8040,8030,8040,8030,39
20230908,115500,4665714260,8030,8020,8040,8020,4257
20230908,115400,4631545900,8020,8020,8020,8020,41
20230908,115300,4631217080,8010,8010,8010,8010,45
20230908,115200,4630856630,8010,8010,8010,8010,1217
20230908,115100,4621108460,8020,8010,8020,8010,434
20230908,115000,4617631730,8010,8010,8010,8010,14
20230908,114900,4617519590,8010,8010,8010,8010,1
20230908,114800,4617511580,8010,8030,8030,8000,1506
20230908,114700,4605463420,8030,8030,8030,8030,0
20230908,114600,4605463420,8030,8030,8030,8030,1
20230908,114500,4605455390,8030,8030,8030,8030,2
20230908,114400,4605439330,8030,8010,8030,8000,1012
20230908,114300,4597313670,8030,8030,8030,8030,0
20230908,114200,4597313670,8030,8030,8030,8030,1
20230908,114100,4597305640,7990,8010,8010,7990,3666
20230908,114000,4567991680,8010,8030,8030,8010,205
20230908,113900,4566349530,8010,8010,8010,8010,10
20230908,113800,4566269430,8030,8030,8030,8030,100
20230908,113700,4565466430,8030,8010,8030,8010,198
20230908,113600,4563879490,8010,8000,8010,8000,814
20230908,113500,4557360250,8010,7990,8010,7990,325
20230908,113400,4554759970,7990,7990,8010,7990,2986
20230908,113300,4530881090,7990,8000,8000,7990,1722
20230908,113200,4517121100,7990,8010,8010,7990,4464
20230908,113100,4481409200,8010,8010,8010,8000,1096
20230908,113000,4472640240,8010,8010,8010,8010,102
20230908,112900,4471823220,8010,8010,8010,8000,1658
20230908,112800,4458549450,8000,8020,8030,8000,346
20230908,112700,4455780100,8000,8000,8000,8000,150
20230908,112600,4454580100,8000,8030,8030,8000,953
20230908,112500,4446956070,8000,8000,8000,8000,403
20230908,112400,4443732070,8000,8020,8020,8000,2159
20230908,112300,4426447960,8020,8020,8030,8020,640
20230908,112200,4421315060,8000,8010,8020,8000,525
20230908,112100,4417111390,8010,7990,8010,7990,911
20230908,112000,4409827410,8000,8000,8000,7990,2700
20230908,111900,4388247410,7990,8000,8000,7990,674
20230908,111800,4382855500,8010,8000,8010,8000,7
20230908,111700,4382799480,8000,8010,8010,8000,5585
20230908,111600,4338097220,8020,8020,8020,8020,51
20230908,111500,4337688200,8020,8020,8020,8020,7
20230908,111400,4337632060,8020,8020,8020,8020,108
20230908,111300,4336765900,8020,8020,8020,8020,170
20230908,111200,4335402500,8010,8010,8010,8010,1547
20230908,111100,4323011030,8010,8040,8040,8010,8
20230908,111000,4322946860,8000,8010,8010,8000,3979
20230908,110900,4291110160,8010,8010,8010,8010,443
20230908,110800,4287561730,8010,8010,8010,8010,4
20230908,110700,4287529690,8010,8010,8010,8010,0
20230908,110600,4287529690,8010,8010,8010,8010,355
20230908,110500,4284686140,8000,8030,8030,8000,5808
20230908,110400,4238150300,8030,8030,8040,8030,14
20230908,110300,4238037870,8020,8030,8040,8020,3249
20230908,110200,4211959390,8040,8060,8060,8040,902
20230908,110100,4204695350,8060,8060,8060,8030,415
20230908,110000,4201350510,8060,8060,8060,8060,0
20230908,105900,4201350510,8060,8030,8060,8030,1570
20230908,105800,4188739810,8030,8030,8030,8030,2036
20230908,105700,4172390730,8030,8050,8050,8030,3196
20230908,105600,4146699350,8050,8040,8070,8040,8
20230908,105500,4146634960,8050,8050,8080,8050,1745
20230908,105400,4132587680,8070,8060,8070,8050,1150
20230908,105300,4123323860,8040,8060,8060,8040,687
20230908,105200,4117796640,8060,8050,8060,8040,98
20230908,105100,4117007700,8050,8050,8050,8040,172
20230908,105000,4115624770,8070,8070,8070,8070,80
20230908,104900,4114979170,8080,8070,8080,8070,2
20230908,104800,4114963020,8080,8040,8080,8040,205
20230908,104700,4113310340,8030,8030,8040,8030,230
20230908,104600,4111463220,8030,8040,8050,8030,616
20230908,104500,4106511570,8040,8040,8040,8030,883
20230908,104400,4099412450,8040,8030,8040,8030,908
20230908,104300,4092116220,8030,8040,8040,8030,2203
20230908,104200,4074414520,8030,8030,8040,8030,4006
20230908,104100,4042211620,8040,8040,8040,8030,2267
20230908,104000,4023998430,8040,8040,8050,8030,4353
20230908,103900,3989018910,8050,8060,8070,8050,5423
20230908,103800,3945333200,8060,8060,8060,8050,672
20230908,103700,3939916910,8060,8060,8070,8060,2685
20230908,103600,3918267020,8060,8080,8080,8060,4078
20230908,103500,3885369370,8080,8080,8090,8070,2572
20230908,103400,3864599410,8090,8100,8100,8080,1833
20230908,103300,3849772920,8080,8100,8120,8080,3610
20230908,103200,3820544590,8120,8070,8130,8070,11053
20230908,103100,3730896880,8070,8040,8070,8040,9231
20230908,103000,3656504630,8040,8050,8050,8040,3676
20230908,102900,3626945560,8050,8070,8070,8050,3198
20230908,102800,3601181600,8070,8080,8090,8060,8414
20230908,102700,3533337500,8080,8100,8100,8080,3536
20230908,102600,3504747800,8100,8110,8110,8100,3161
20230908,102500,3479141920,8110,8110,8110,8110,900
20230908,102400,3471842920,8110,8120,8130,8110,1798
20230908,102300,3457252020,8130,8100,8130,8090,9835
20230908,102200,3377453610,8110,8140,8140,8110,12427
20230908,102100,3276417800,8140,8140,8150,8130,11920
20230908,102000,3179389140,8130,8140,8150,8130,6540
20230908,101900,3126156140,8140,8100,8150,8100,14707
20230908,101800,3006600280,8110,8100,8110,8100,3487
20230908,101700,2978351460,8100,8110,8120,8100,8789
20230908,101600,2907080000,8110,8100,8110,8100,6496
20230908,101500,2854421120,8100,8100,8100,8100,1196
20230908,101400,2844733520,8100,8090,8100,8090,1594
20230908,101300,2831827280,8080,8060,8090,8060,1485
20230908,101200,2819825600,8070,8110,8110,8070,5623
20230908,101100,2774372420,8110,8090,8130,8090,14763
20230908,101000,2654792100,8100,8070,8100,8070,6718
20230908,100900,2600490390,8060,8070,8070,8060,1506
20230908,100800,2588345360,8070,8080,8080,8060,752
20230908,100700,2582281110,8080,8060,8080,8060,1338
20230908,100600,2571491770,8060,8070,8070,8060,15
20230908,100500,2571370750,8070,8040,8080,8040,2864
20230908,100400,2548297030,8040,8050,8060,8040,2237
20230908,100300,2530288980,8040,8030,8040,8030,1240
20230908,100200,2520329280,8030,8040,8040,8030,864
20230908,100100,2513384560,8050,8030,8050,8030,441
20230908,100000,2509841110,8030,8040,8040,8030,1178
20230908,095900,2500370990,8030,8030,8030,8020,786
20230908,095800,2494059420,8030,8040,8040,8030,1405
20230908,095700,2482774810,8040,8040,8040,8040,309
20230908,095600,2480290450,8040,8030,8040,8030,210
20230908,095500,2478603340,8040,8040,8040,8030,77
20230908,095400,2477984380,8040,8040,8040,8040,652
20230908,095300,2472742300,8040,8060,8060,8040,1016
20230908,095200,2464565830,8060,8020,8060,8020,9612
20230908,095100,2387211470,8020,8010,8020,8010,1950
20230908,095000,2371577470,8010,8010,8010,8010,511
20230908,094900,2367484360,8010,8020,8020,8010,1052
20230908,094800,2359047840,8010,8010,8020,8000,1532
20230908,094700,2346781020,8020,8020,8030,8020,2011
20230908,094600,2330648360,8030,8050,8050,8030,1348
20230908,094500,2319814440,8040,8030,8050,8030,1508
20230908,094400,2307691460,8030,8010,8030,8010,469
20230908,094300,2303931520,8010,8000,8010,8000,982
20230908,094200,2296074440,8000,8020,8020,8000,1858
20230908,094100,2281202850,8020,8020,8030,8010,1240
20230908,094000,2271266000,8010,8010,8020,8010,878
20230908,093900,2264231120,8010,8020,8030,8010,1327
20230908,093800,2253593660,8020,8030,8030,8020,1593
20230908,093700,2240817770,8030,8020,8030,8010,2605
20230908,093600,2219935310,8020,8000,8020,8000,4083
20230908,093500,2187269300,8000,8000,8000,8000,79
20230908,093400,2186637300,8000,8000,8000,7990,194
20230908,093300,2185086050,7990,7990,8000,7990,1031
20230908,093200,2176846360,8000,8000,8000,7990,1518
20230908,093100,2164716540,8000,8000,8000,7990,1792
20230908,093000,2150395760,8000,8020,8020,8000,8118
20230908,092900,2085398560,8020,8040,8040,8020,2849
20230908,092800,2062534230,8040,8040,8050,8030,5216
20230908,092700,2020637540,8060,8030,8060,8020,2504
20230908,092600,2000535550,8020,8080,8080,8020,13157
20230908,092500,1894544410,8080,8080,8100,8080,5019
20230908,092400,1853969180,8080,8100,8100,8080,8145
20230908,092300,1788037850,8110,8130,8130,8100,16778
20230908,092200,1651851110,8130,8140,8150,8120,9763
20230908,092100,1572417450,8130,8120,8130,8110,8561
20230908,092000,1502868930,8120,8140,8150,8100,6090
20230908,091900,1453377500,8140,8090,8150,8090,35347
20230908,091800,1166338600,8090,8100,8100,8090,2867
20230908,091700,1143131070,8100,8070,8100,8060,6269
20230908,091600,1092396940,8070,8110,8120,8070,12656
20230908,091500,990065830,8110,8040,8120,8040,25323
20230908,091400,785383950,8030,8030,8040,8030,1613
20230908,091300,772421450,8010,8040,8050,8010,2357
20230908,091200,753479730,8040,8030,8040,8010,1077
20230908,091100,744825300,8030,8040,8040,8030,1419
20230908,091000,733421540,8020,8020,8030,8000,6741
20230908,090900,679374070,8040,8020,8050,8020,3847
20230908,090800,648490400,8020,8020,8020,7990,6492
20230908,090700,596544310,8020,8020,8030,7970,9364
20230908,090600,521409610,8010,8000,8010,7950,9522
20230908,090500,445333710,8000,8030,8030,8000,6533
20230908,090400,392970190,8040,8010,8050,8010,7408
20230908,090300,333457490,8010,7990,8020,7990,7372
20230908,090200,274512590,7990,7990,7990,7960,4852
20230908,090100,235809980,7980,8030,8060,7980,16605
20230908,090000,102781460,8040,7950,8060,7950,12215