stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230922,192700,9576975590,8040,8040,8040,8040,11492
20230922,192600,9576975590,8040,8040,8040,8040,0
20230922,192500,9576975590,8040,8040,8040,8040,0
20230922,192400,9576975590,8040,8040,8040,8040,0
20230922,192300,9576975590,8040,8040,8040,8040,0
20230922,192200,9576975590,8040,8040,8040,8040,0
20230922,192100,9576975590,8040,8040,8040,8040,0
20230922,192000,9576975590,8040,8040,8040,8040,0
20230922,191900,9576975590,8040,8040,8040,8040,0
20230922,191800,9576975590,8040,8040,8040,8040,0
20230922,191700,9576975590,8040,8040,8040,8040,0
20230922,191600,9576975590,8040,8040,8040,8040,0
20230922,191500,9576975590,8040,8040,8040,8040,0
20230922,191400,9576975590,8040,8040,8040,8040,0
20230922,191300,9576975590,8040,8040,8040,8040,0
20230922,191200,9576975590,8040,8040,8040,8040,0
20230922,191100,9576975590,8040,8040,8040,8040,0
20230922,191000,9576975590,8040,8040,8040,8040,0
20230922,190900,9576975590,8040,8040,8040,8040,0
20230922,190800,9576975590,8040,8040,8040,8040,0
20230922,190700,9576975590,8040,8040,8040,8040,0
20230922,190600,9576975590,8040,8040,8040,8040,0
20230922,190500,9576975590,8040,8040,8040,8040,0
20230922,190400,9576975590,8040,8040,8040,8040,0
20230922,190300,9576975590,8040,8040,8040,8040,0
20230922,190200,9576975590,8040,8040,8040,8040,0
20230922,190100,9576975590,8040,8040,8040,8040,0
20230922,190000,9576975590,8040,8040,8040,8040,0
20230922,185900,9576975590,8040,8040,8040,8040,0
20230922,185800,9576975590,8040,8040,8040,8040,0
20230922,185700,9576975590,8040,8040,8040,8040,11492
20230922,185600,9576975590,8040,8040,8040,8040,0
20230922,185500,9576975590,8040,8040,8040,8040,0
20230922,185400,9576975590,8040,8040,8040,8040,0
20230922,185300,9576975590,8040,8040,8040,8040,0
20230922,185200,9576975590,8040,8040,8040,8040,0
20230922,185100,9576975590,8040,8040,8040,8040,0
20230922,185000,9576975590,8040,8040,8040,8040,0
20230922,184900,9576975590,8040,8040,8040,8040,0
20230922,184800,9576975590,8040,8040,8040,8040,0
20230922,184700,9576975590,8040,8040,8040,8040,0
20230922,184600,9576975590,8040,8040,8040,8040,0
20230922,184500,9576975590,8040,8040,8040,8040,0
20230922,184400,9576975590,8040,8040,8040,8040,0
20230922,184300,9576975590,8040,8040,8040,8040,0
20230922,184200,9576975590,8040,8040,8040,8040,0
20230922,184100,9576975590,8040,8040,8040,8040,0
20230922,184000,9576975590,8040,8040,8040,8040,0
20230922,183900,9576975590,8040,8040,8040,8040,0
20230922,183800,9576975590,8040,8040,8040,8040,0
20230922,183700,9576975590,8040,8040,8040,8040,0
20230922,183600,9576975590,8040,8040,8040,8040,0
20230922,183500,9576975590,8040,8040,8040,8040,0
20230922,183400,9576975590,8040,8040,8040,8040,0
20230922,183300,9576975590,8040,8040,8040,8040,0
20230922,183200,9576975590,8040,8040,8040,8040,0
20230922,183100,9576975590,8040,8040,8040,8040,0
20230922,183000,9576975590,8040,8040,8040,8040,0
20230922,182900,9576975590,8040,8040,8040,8040,0
20230922,182800,9576975590,8040,8040,8040,8040,0
20230922,182700,9576975590,8040,8040,8040,8040,11492
20230922,182600,9576975590,8040,8040,8040,8040,0
20230922,182500,9576975590,8040,8040,8040,8040,0
20230922,182400,9576975590,8040,8040,8040,8040,0
20230922,182300,9576975590,8040,8040,8040,8040,0
20230922,182200,9576975590,8040,8040,8040,8040,0
20230922,182100,9576975590,8040,8040,8040,8040,0
20230922,182000,9576975590,8040,8040,8040,8040,0
20230922,181900,9576975590,8040,8040,8040,8040,0
20230922,181800,9576975590,8040,8040,8040,8040,0
20230922,181700,9576975590,8040,8040,8040,8040,0
20230922,181600,9576975590,8040,8040,8040,8040,0
20230922,181500,9576975590,8040,8040,8040,8040,0
20230922,181400,9576975590,8040,8040,8040,8040,0
20230922,181300,9576975590,8040,8040,8040,8040,0
20230922,181200,9576975590,8040,8040,8040,8040,0
20230922,181100,9576975590,8040,8040,8040,8040,0
20230922,181000,9576975590,8040,8040,8040,8040,0
20230922,180900,9576975590,8040,8040,8040,8040,0
20230922,180800,9576975590,8040,8040,8040,8040,0
20230922,180700,9576975590,8040,8040,8040,8040,0
20230922,180600,9576975590,8040,8040,8040,8040,0
20230922,180500,9576975590,8040,8040,8040,8040,0
20230922,180400,9576975590,8040,8040,8040,8040,0
20230922,180300,9576975590,8040,8040,8040,8040,0
20230922,180200,9576975590,8040,8040,8040,8040,0
20230922,180100,9576975590,8040,8040,8040,8040,0
20230922,180000,9576975590,8040,8040,8040,8040,0
20230922,175900,9576975590,8040,8040,8040,8040,0
20230922,175800,9576975590,8040,8040,8040,8040,0
20230922,175700,9576975590,8040,8040,8040,8040,11492
20230922,175600,9576975590,8040,8040,8040,8040,0
20230922,175500,9576975590,8040,8040,8040,8040,0
20230922,175400,9576975590,8040,8040,8040,8040,0
20230922,175300,9576975590,8040,8040,8040,8040,0
20230922,175200,9576975590,8040,8040,8040,8040,0
20230922,175100,9576975590,8040,8040,8040,8040,0
20230922,175000,9576975590,8040,8040,8040,8040,0
20230922,174900,9576975590,8040,8040,8040,8040,0
20230922,174800,9576975590,8040,8040,8040,8040,0
20230922,174700,9576975590,8040,8040,8040,8040,0
20230922,174600,9576975590,8040,8040,8040,8040,0
20230922,174500,9576975590,8040,8040,8040,8040,0
20230922,174400,9576975590,8040,8040,8040,8040,0
20230922,174300,9576975590,8040,8040,8040,8040,0
20230922,174200,9576975590,8040,8040,8040,8040,0
20230922,174100,9576975590,8040,8040,8040,8040,0
20230922,174000,9576975590,8040,8040,8040,8040,0
20230922,173900,9576975590,8040,8040,8040,8040,0
20230922,173800,9576975590,8040,8040,8040,8040,0
20230922,173700,9576975590,8040,8040,8040,8040,0
20230922,173600,9576975590,8040,8040,8040,8040,0
20230922,173500,9576975590,8040,8040,8040,8040,0
20230922,173400,9576975590,8040,8040,8040,8040,0
20230922,173300,9576975590,8040,8040,8040,8040,0
20230922,173200,9576975590,8040,8040,8040,8040,0
20230922,173100,9576975590,8040,8040,8040,8040,0
20230922,173000,9576975590,8040,8040,8040,8040,0
20230922,172900,9576975590,8040,8040,8040,8040,0
20230922,172800,9576975590,8040,8040,8040,8040,0
20230922,172700,9576975590,8040,8040,8040,8040,11492
20230922,172600,9576975590,8040,8040,8040,8040,0
20230922,172500,9576975590,8040,8040,8040,8040,0
20230922,172400,9576975590,8040,8040,8040,8040,0
20230922,172300,9576975590,8040,8040,8040,8040,0
20230922,172200,9576975590,8040,8040,8040,8040,0
20230922,172100,9576975590,8040,8040,8040,8040,0
20230922,172000,9576975590,8040,8040,8040,8040,0
20230922,171900,9576975590,8040,8040,8040,8040,0
20230922,171800,9576975590,8040,8040,8040,8040,0
20230922,171700,9576975590,8040,8040,8040,8040,0
20230922,171600,9576975590,8040,8040,8040,8040,0
20230922,171500,9576975590,8040,8040,8040,8040,0
20230922,171400,9576975590,8040,8040,8040,8040,0
20230922,171300,9576975590,8040,8040,8040,8040,0
20230922,171200,9576975590,8040,8040,8040,8040,0
20230922,171100,9576975590,8040,8040,8040,8040,0
20230922,171000,9576975590,8040,8040,8040,8040,0
20230922,170900,9576975590,8040,8040,8040,8040,0
20230922,170800,9576975590,8040,8040,8040,8040,0
20230922,170700,9576975590,8040,8040,8040,8040,0
20230922,170600,9576975590,8040,8040,8040,8040,0
20230922,170500,9576975590,8040,8040,8040,8040,0
20230922,170400,9576975590,8040,8040,8040,8040,0
20230922,170300,9576975590,8040,8040,8040,8040,0
20230922,170200,9576975590,8040,8040,8040,8040,0
20230922,170100,9576975590,8040,8040,8040,8040,0
20230922,170000,9576975590,8040,8040,8040,8040,0
20230922,165900,9576975590,8040,8040,8040,8040,0
20230922,165800,9576975590,8040,8040,8040,8040,0
20230922,165700,9576975590,8040,8040,8040,8040,11492
20230922,165600,9576975590,8040,8040,8040,8040,0
20230922,165500,9576975590,8040,8040,8040,8040,0
20230922,165400,9576975590,8040,8040,8040,8040,0
20230922,165300,9576975590,8040,8040,8040,8040,0
20230922,165200,9576975590,8040,8040,8040,8040,0
20230922,165100,9576975590,8040,8040,8040,8040,0
20230922,165000,9576975590,8040,8040,8040,8040,0
20230922,164900,9576975590,8040,8040,8040,8040,0
20230922,164800,9576975590,8040,8040,8040,8040,0
20230922,164700,9576975590,8040,8040,8040,8040,0
20230922,164600,9576975590,8040,8040,8040,8040,0
20230922,164500,9576975590,8040,8040,8040,8040,0
20230922,164400,9576975590,8040,8040,8040,8040,0
20230922,164300,9576975590,8040,8040,8040,8040,0
20230922,164200,9576975590,8040,8040,8040,8040,0
20230922,164100,9576975590,8040,8040,8040,8040,0
20230922,164000,9576975590,8040,8040,8040,8040,0
20230922,163900,9576975590,8040,8040,8040,8040,0
20230922,163800,9576975590,8040,8040,8040,8040,0
20230922,163700,9576975590,8040,8040,8040,8040,0
20230922,163600,9576975590,8040,8040,8040,8040,0
20230922,163500,9576975590,8040,8040,8040,8040,0
20230922,163400,9576975590,8040,8040,8040,8040,0
20230922,163300,9576975590,8040,8040,8040,8040,0
20230922,163200,9576975590,8040,8040,8040,8040,0
20230922,163100,9576975590,8040,8040,8040,8040,0
20230922,163000,9576975590,8040,8040,8040,8040,0
20230922,162900,9576975590,8040,8040,8040,8040,0
20230922,162800,9576975590,8040,8040,8040,8040,0
20230922,162700,9576975590,8040,8040,8040,8040,11492
20230922,162600,9576975590,8040,8040,8040,8040,0
20230922,162500,9576975590,8040,8040,8040,8040,0
20230922,162400,9576975590,8040,8040,8040,8040,0
20230922,162300,9576975590,8040,8040,8040,8040,0
20230922,162200,9576975590,8040,8040,8040,8040,0
20230922,162100,9576975590,8040,8040,8040,8040,0
20230922,162000,9576975590,8040,8040,8040,8040,0
20230922,161900,9576975590,8040,8040,8040,8040,0
20230922,161800,9576975590,8040,8040,8040,8040,0
20230922,161700,9576975590,8040,8040,8040,8040,0
20230922,161600,9576975590,8040,8040,8040,8040,0
20230922,161500,9576975590,8040,8040,8040,8040,0
20230922,161400,9576975590,8040,8040,8040,8040,0
20230922,161300,9576975590,8040,8040,8040,8040,0
20230922,161200,9576975590,8040,8040,8040,8040,0
20230922,161100,9576975590,8040,8040,8040,8040,0
20230922,161000,9576975590,8040,8040,8040,8040,0
20230922,160900,9576975590,8040,8040,8040,8040,0
20230922,160800,9576975590,8040,8040,8040,8040,0
20230922,160700,9576975590,8040,8040,8040,8040,0
20230922,160600,9576975590,8040,8040,8040,8040,0
20230922,160500,9576975590,8040,8040,8040,8040,0
20230922,160400,9576975590,8040,8040,8040,8040,0
20230922,160300,9576975590,8040,8040,8040,8040,0
20230922,160200,9576975590,8040,8040,8040,8040,0
20230922,160100,9576975590,8040,8040,8040,8040,0
20230922,160000,9576975590,8040,8040,8040,8040,0
20230922,155900,9576975590,8040,8040,8040,8040,0
20230922,155800,9576975590,8040,8040,8040,8040,0
20230922,155700,9576975590,8040,8040,8040,8040,11492
20230922,155600,9576975590,8040,8040,8040,8040,0
20230922,155500,9576975590,8040,8040,8040,8040,0
20230922,155400,9576975590,8040,8040,8040,8040,0
20230922,155300,9576975590,8040,8040,8040,8040,0
20230922,155200,9576975590,8040,8040,8040,8040,0
20230922,155100,9576975590,8040,8040,8040,8040,0
20230922,155000,9576975590,8040,8040,8040,8040,0
20230922,154900,9576975590,8040,8040,8040,8040,0
20230922,154800,9576975590,8040,8040,8040,8040,0
20230922,154700,9576975590,8040,8040,8040,8040,0
20230922,154600,9576975590,8040,8040,8040,8040,0
20230922,154500,9576975590,8040,8040,8040,8040,0
20230922,154400,9576975590,8040,8040,8040,8040,0
20230922,154300,9576975590,8040,8040,8040,8040,0
20230922,154200,9576975590,8040,8040,8040,8040,0
20230922,154100,9576975590,8040,8040,8040,8040,0
20230922,154000,9576975590,8040,8040,8040,8040,0
20230922,153900,9576975590,8040,8040,8040,8040,0
20230922,153800,9576975590,8040,8040,8040,8040,0
20230922,153700,9576975590,8040,8040,8040,8040,0
20230922,153600,9576975590,8040,8040,8040,8040,0
20230922,153500,9576975590,8040,8040,8040,8040,0
20230922,153400,9576975590,8040,8040,8040,8040,0
20230922,153300,9576975590,8040,8040,8040,8040,0
20230922,153200,9576975590,8040,8040,8040,8040,0
20230922,153100,9576975590,8040,8040,8040,8040,0
20230922,153000,9576975590,8040,8040,8040,8040,11492
20230922,152900,9484579910,8040,8040,8040,8040,0
20230922,152800,9484579910,8040,8040,8040,8040,0
20230922,152700,9484579910,8040,8040,8040,8040,0
20230922,152600,9484579910,8040,8040,8040,8040,0
20230922,152500,9484579910,8040,8040,8040,8040,0
20230922,152400,9484579910,8040,8040,8040,8040,0
20230922,152300,9484579910,8040,8040,8040,8040,0
20230922,152200,9484579910,8040,8040,8040,8040,0
20230922,152100,9484579910,8040,8040,8040,8040,0
20230922,152000,9484579910,8040,8040,8040,8040,0
20230922,151900,9484579910,8040,8020,8050,8020,1303
20230922,151800,9474110490,8050,8050,8060,8020,8489
20230922,151700,9405813500,8060,8000,8060,8000,9806
20230922,151600,9327143410,8010,8020,8020,8010,3319
20230922,151500,9300558200,8020,8010,8020,7990,4325
20230922,151400,9265966890,7990,8020,8020,7990,14923
20230922,151300,9146560270,8020,8020,8030,8020,1115
20230922,151200,9137614570,8020,8040,8040,8020,2659
20230922,151100,9116277800,8040,8050,8060,8040,2226
20230922,151000,9098375730,8060,8050,8060,8040,1077
20230922,150900,9089707890,8050,8050,8060,8040,2879
20230922,150800,9066542500,8060,8060,8060,8050,1107
20230922,150700,9057622880,8060,8050,8060,8050,4547
20230922,150600,9021018700,8050,8050,8060,8040,505
20230922,150500,9016954910,8060,8040,8060,8040,3562
20230922,150400,8988299120,8040,8020,8040,8020,3304
20230922,150300,8961787220,8020,8020,8030,8010,2406
20230922,150200,8942493880,8020,8010,8020,8010,1565
20230922,150100,8929947870,8010,8000,8020,8000,2757
20230922,150000,8907879650,7990,7990,8000,7990,902
20230922,145900,8900671350,7990,8010,8010,7990,312
20230922,145800,8898176480,8000,7990,8010,7990,3154
20230922,145700,8872937760,8000,8000,8000,7990,1563
20230922,145600,8860444240,8000,8000,8000,7990,1695
20230922,145500,8846894660,8000,8010,8010,8000,256
20230922,145400,8844846640,8010,8000,8010,7990,2216
20230922,145300,8827126360,8000,8020,8020,8000,1105
20230922,145200,8818284980,8020,8020,8020,8020,421
20230922,145100,8814908560,8020,8000,8030,7990,8382
20230922,145000,8747777770,8000,7980,8000,7980,1771
20230922,144900,8733635110,7980,7990,8000,7980,1996
20230922,144800,8717695730,7990,8000,8000,7990,1145
20230922,144700,8708546950,7990,7990,8000,7990,1958
20230922,144600,8692899090,7990,8000,8000,7990,441
20230922,144500,8689375110,7990,7990,8000,7990,1120
20230922,144400,8680417590,8000,8000,8000,7990,2624
20230922,144300,8659446700,8000,7990,8010,7990,2370
20230922,144200,8640488850,8010,8010,8010,8000,2341
20230922,144100,8621760580,8010,8010,8010,8000,1119
20230922,144000,8612800170,8010,8000,8010,8000,1878
20230922,143900,8597767040,8010,8010,8010,8000,2692
20230922,143800,8576226820,8010,8020,8020,8000,422
20230922,143700,8572846670,8020,7980,8020,7980,2927
20230922,143600,8549457510,7980,7990,8000,7960,8069
20230922,143500,8485100460,7990,8020,8020,7990,19655
20230922,143400,8327860940,8020,8030,8030,8010,11747
20230922,143300,8233730430,8030,8040,8040,8030,2764
20230922,143200,8211525730,8040,8030,8040,8030,207
20230922,143100,8209861460,8030,8040,8040,8030,1643
20230922,143000,8196664160,8040,8030,8040,8030,1119
20230922,142900,8187674670,8030,8030,8040,8030,1687
20230922,142800,8174128050,8030,8030,8030,8020,931
20230922,142700,8166658130,8030,8030,8040,8020,1466
20230922,142600,8154889200,8030,8030,8030,8020,155
20230922,142500,8153644650,8030,8040,8050,8030,2635
20230922,142400,8132483400,8050,8050,8050,8030,1162
20230922,142300,8123137180,8050,8050,8050,8050,603
20230922,142200,8118283030,8050,8050,8060,8050,20
20230922,142100,8118122020,8040,8030,8040,8020,17595
20230922,142000,7976832870,8020,8040,8040,8020,3088
20230922,141900,7952059160,8020,8060,8060,8020,13728
20230922,141800,7841747310,8050,8050,8060,8050,1458
20230922,141700,7830001920,8050,8060,8060,8050,1037
20230922,141600,7821653950,8060,8050,8060,8050,581
20230922,141500,7816976490,8060,8060,8060,8050,117
20230922,141400,7816033500,8060,8050,8060,8050,225
20230922,141300,7814221520,8050,8060,8070,8050,2364
20230922,141200,7795175900,8060,8060,8060,8050,804
20230922,141100,7788696290,8050,8060,8060,8040,6158
20230922,141000,7739168050,8060,8070,8070,8050,3667
20230922,140900,7709630230,8060,8070,8070,8060,642
20230922,140800,7704449720,8070,8070,8080,8070,693
20230922,140700,7698856460,8070,8070,8070,8060,1202
20230922,140600,7689158200,8070,8070,8070,8060,659
20230922,140500,7683840730,8070,8070,8070,8070,344
20230922,140400,7681064650,8070,8060,8070,8060,583
20230922,140300,7676361140,8060,8070,8080,8050,6570
20230922,140200,7623444740,8070,8090,8090,8070,934
20230922,140100,7615903160,8090,8090,8100,8090,1192
20230922,140000,7606259870,8090,8060,8090,8060,3199
20230922,135900,7580449650,8060,8060,8060,8050,6739
20230922,135800,7526192830,8060,8070,8070,8060,3328
20230922,135700,7499365020,8070,8090,8090,8070,3047
20230922,135600,7474752350,8090,8100,8100,8080,1527
20230922,135500,7462398920,8100,8100,8100,8100,169
20230922,135400,7461030020,8100,8100,8100,8080,917
20230922,135300,7453610620,8090,8110,8120,8090,3862
20230922,135200,7422331560,8110,8100,8110,8090,1704
20230922,135100,7408527640,8090,8080,8090,8080,858
20230922,135000,7401592350,8080,8070,8080,8070,911
20230922,134900,7394234620,8070,8070,8070,8060,1206
20230922,134800,7384507590,8070,8060,8070,8060,305
20230922,134700,7382049110,8060,8060,8060,8050,4891
20230922,134600,7342669520,8060,8060,8070,8060,1275
20230922,134500,7332392880,8060,8070,8070,8060,1348
20230922,134400,7321516100,8060,8050,8080,8050,2889
20230922,134300,7298247780,8050,8050,8060,8050,76
20230922,134200,7297635960,8060,8060,8060,8050,1483
20230922,134100,7285695810,8060,8050,8060,8050,1323
20230922,134000,7275043110,8040,8060,8070,8040,12010
20230922,133900,7178434460,8050,8070,8070,8050,12883
20230922,133800,7074690990,8060,8080,8080,8060,1991
20230922,133700,7058628350,8070,8110,8110,8060,10899
20230922,133600,6970728840,8090,8090,8090,8070,5154
20230922,133500,6929088560,8090,8100,8100,8090,493
20230922,133400,6925097730,8100,8080,8110,8080,7440
20230922,133300,6864914660,8080,8080,8090,8080,5595
20230922,133200,6819705450,8090,8110,8110,8090,10818
20230922,133100,6732114440,8120,8110,8120,8110,1358
20230922,133000,6721100710,8110,8120,8120,8110,3624
20230922,132900,6691709870,8120,8130,8140,8120,874
20230922,132800,6684610880,8150,8130,8150,8120,738
20230922,132700,6678615850,8130,8130,8130,8120,4210
20230922,132600,6644423220,8130,8130,8140,8120,1597
20230922,132500,6631443240,8140,8140,8150,8140,1533
20230922,132400,6618964380,8140,8140,8140,8130,1522
20230922,132300,6606580790,8140,8140,8140,8140,620
20230922,132200,6601533990,8140,8160,8160,8140,538
20230922,132100,6597149680,8160,8160,8160,8160,176
20230922,132000,6595713520,8180,8140,8180,8140,3837
20230922,131900,6564468090,8140,8140,8140,8140,573
20230922,131800,6559803870,8140,8130,8140,8130,900
20230922,131700,6552485590,8130,8130,8140,8120,820
20230922,131600,6545821410,8130,8130,8130,8130,478
20230922,131500,6541935270,8130,8130,8140,8120,557
20230922,131400,6537405580,8130,8130,8140,8130,527
20230922,131300,6533120600,8130,8140,8140,8130,443
20230922,131200,6529517710,8140,8130,8140,8120,3615
20230922,131100,6500141860,8130,8160,8160,8130,1374
20230922,131000,6488964380,8140,8160,8170,8140,3502
20230922,130900,6460438550,8170,8170,8170,8170,834
20230922,130800,6453624770,8170,8170,8180,8160,358
20230922,130700,6450697510,8170,8150,8170,8150,2373
20230922,130600,6431341420,8140,8160,8160,8140,1204
20230922,130500,6421538260,8150,8150,8150,8140,1773
20230922,130400,6407088410,8150,8140,8150,8140,597
20230922,130300,6402224730,8140,8150,8150,8140,225
20230922,130200,6400393050,8150,8140,8150,8140,838
20230922,130100,6393571540,8150,8150,8150,8150,373
20230922,130000,6390531590,8150,8160,8160,8140,1701
20230922,125900,6376657180,8160,8150,8160,8150,586
20230922,125800,6371881080,8150,8150,8160,8150,264
20230922,125700,6369728920,8150,8170,8170,8150,1183
20230922,125600,6360081970,8170,8160,8170,8150,579
20230922,125500,6355354740,8160,8160,8160,8150,2465
20230922,125400,6335259500,8170,8170,8180,8160,297
20230922,125300,6332834510,8170,8170,8170,8170,65
20230922,125200,6332303460,8160,8160,8170,8150,1397
20230922,125100,6320910010,8160,8190,8190,8150,10532
20230922,125000,6234794940,8190,8190,8190,8180,1411
20230922,124900,6223248570,8190,8200,8200,8190,905
20230922,124800,6215834500,8200,8220,8220,8200,1323
20230922,124700,6204969520,8220,8210,8230,8210,892
20230922,124600,6197638250,8210,8190,8210,8190,674
20230922,124500,6192115990,8190,8180,8190,8180,1439
20230922,124400,6180336010,8180,8190,8190,8180,759
20230922,124300,6174122800,8190,8180,8190,8180,481
20230922,124200,6170186340,8180,8180,8190,8180,1290
20230922,124100,6159631590,8180,8190,8200,8180,1557
20230922,124000,6146879780,8190,8190,8190,8190,180
20230922,123900,6145405580,8200,8180,8200,8180,414
20230922,123800,6142016080,8190,8190,8190,8180,875
20230922,123700,6134855360,8190,8180,8190,8180,2652
20230922,123600,6113158630,8180,8180,8190,8180,2702
20230922,123500,6091045290,8180,8200,8200,8180,7372
20230922,123400,6030719010,8200,8190,8200,8180,597
20230922,123300,6025828060,8190,8190,8200,8180,1903
20230922,123200,6010243420,8190,8200,8210,8190,2334
20230922,123100,5991117240,8200,8220,8220,8200,6349
20230922,123000,5939028330,8220,8230,8230,8220,1544
20230922,122900,5926336530,8240,8230,8240,8230,670
20230922,122800,5920822330,8230,8240,8240,8230,571
20230922,122700,5916122320,8240,8240,8240,8240,447
20230922,122600,5912439040,8240,8210,8240,8210,517
20230922,122500,5908191840,8200,8220,8230,8200,2138
20230922,122400,5890640320,8210,8220,8230,8210,1805
20230922,122300,5875803850,8220,8240,8240,8210,449
20230922,122200,5872112860,8240,8240,8240,8240,1610
20230922,122100,5858846460,8220,8220,8240,8220,4169
20230922,122000,5824577080,8220,8240,8240,8220,2527
20230922,121900,5803791430,8230,8260,8260,8230,9754
20230922,121800,5723487270,8240,8250,8250,8240,1839
20230922,121700,5708330920,8250,8240,8260,8240,2601
20230922,121600,5686885310,8230,8250,8250,8230,2384
20230922,121500,5667241190,8250,8250,8250,8240,1822
20230922,121400,5652224750,8250,8250,8260,8240,6150
20230922,121300,5601510850,8260,8270,8270,8250,401
20230922,121200,5598198800,8270,8260,8270,8260,1532
20230922,121100,5585535010,8260,8280,8280,8260,1093
20230922,121000,5576506050,8280,8270,8290,8260,1278
20230922,120900,5565936060,8270,8290,8290,8270,881
20230922,120800,5558645170,8290,8300,8300,8290,38
20230922,120700,5558329960,8300,8280,8300,8270,5539
20230922,120600,5512467920,8280,8300,8300,8280,729
20230922,120500,5506423030,8300,8290,8300,8280,142
20230922,120400,5505245300,8280,8280,8300,8280,864
20230922,120300,5498091070,8280,8310,8310,8270,1228
20230922,120200,5487915600,8310,8300,8310,8290,654
20230922,120100,5482491510,8300,8310,8310,8300,2239
20230922,120000,5463904160,8320,8320,8320,8320,321
20230922,115900,5461233440,8320,8330,8340,8320,1277
20230922,115800,5450607360,8330,8350,8360,8330,856
20230922,115700,5443468500,8350,8360,8360,8350,983
20230922,115600,5435256480,8360,8330,8360,8300,5108
20230922,115500,5392768270,8340,8290,8340,8290,2543
20230922,115400,5371626940,8300,8320,8320,8250,7798
20230922,115300,5307126190,8320,8320,8320,8310,1587
20230922,115200,5293930660,8320,8320,8330,8310,351
20230922,115100,5291010180,8320,8310,8330,8310,827
20230922,115000,5284137710,8310,8320,8320,8310,1188
20230922,114900,5274265390,8320,8320,8330,8300,1459
20230922,114800,5262134000,8310,8300,8360,8300,2693
20230922,114700,5239697080,8300,8360,8380,8300,1746
20230922,114600,5225131930,8360,8390,8390,8290,3855
20230922,114500,5192937350,8400,8300,8400,8300,20829
20230922,114400,5018735840,8300,8280,8300,8260,2608
20230922,114300,4997154120,8280,8280,8280,8280,349
20230922,114200,4994264400,8280,8280,8280,8270,306
20230922,114100,4991732120,8280,8280,8280,8270,151
20230922,114000,4990482180,8290,8280,8290,8280,333
20230922,113900,4987724240,8290,8290,8290,8290,570
20230922,113800,4982998940,8300,8270,8300,8270,1537
20230922,113700,4970275190,8290,8280,8300,8280,165
20230922,113600,4968907210,8280,8270,8280,8260,723
20230922,113500,4962929650,8270,8260,8270,8260,301
20230922,113400,4960441630,8280,8270,8280,8260,2126
20230922,113300,4942861600,8270,8270,8270,8270,128
20230922,113200,4941803040,8280,8290,8290,8270,1123
20230922,113100,4932504630,8290,8280,8310,8280,375
20230922,113000,4929392370,8280,8280,8280,8280,256
20230922,112900,4927272690,8270,8270,8280,8270,567
20230922,112800,4922583550,8260,8260,8270,8260,1140
20230922,112700,4913165340,8270,8280,8280,8260,1052
20230922,112600,4904463340,8280,8290,8300,8280,573
20230922,112500,4899714460,8290,8290,8300,8290,977
20230922,112400,4891613600,8280,8310,8320,8280,614
20230922,112300,4886517730,8310,8340,8340,8300,502
20230922,112200,4882344470,8320,8340,8340,8310,573
20230922,112100,4877576060,8330,8340,8360,8330,5510
20230922,112000,4831581870,8330,8340,8340,8320,400
20230922,111900,4828247510,8340,8290,8350,8270,3840
20230922,111800,4796354040,8290,8320,8330,8290,1933
20230922,111700,4780295800,8320,8310,8330,8300,1997
20230922,111600,4763678660,8310,8320,8370,8310,8739
20230922,111500,4690707840,8340,8290,8340,8290,6257
20230922,111400,4638727890,8290,8240,8300,8240,1954
20230922,111300,4622591350,8250,8250,8250,8230,2396
20230922,111200,4602848870,8260,8260,8260,8250,152
20230922,111100,4601594510,8270,8250,8270,8250,127
20230922,111000,4600544580,8260,8250,8260,8250,980
20230922,110900,4592451970,8240,8260,8260,8240,1637
20230922,110800,4578958700,8260,8270,8270,8260,1536
20230922,110700,4566269750,8260,8270,8280,8260,479
20230922,110600,4562307530,8270,8270,8280,8270,1043
20230922,110500,4553672890,8270,8270,8270,8260,1579
20230922,110400,4540619560,8270,8290,8290,8270,601
20230922,110300,4535646160,8300,8320,8320,8280,5494
20230922,110200,4489992800,8320,8300,8350,8300,12701
20230922,110100,4384338410,8310,8280,8310,8270,4475
20230922,110000,4347239750,8280,8270,8280,8270,1078
20230922,105900,4338314260,8270,8280,8280,8270,1086
20230922,105800,4329328540,8290,8280,8290,8270,813
20230922,105700,4322602800,8280,8270,8280,8270,606
20230922,105600,4317586120,8280,8250,8280,8250,230
20230922,105500,4315686680,8250,8270,8270,8250,1238
20230922,105400,4305472120,8260,8260,8260,8260,502
20230922,105300,4301325600,8260,8260,8260,8260,134
20230922,105200,4300218760,8240,8260,8260,8240,2630
20230922,105100,4278535230,8260,8280,8280,8260,148
20230922,105000,4277312410,8300,8270,8300,8250,1253
20230922,104900,4266935200,8270,8250,8270,8230,4029
20230922,104800,4233702150,8250,8240,8260,8240,3063
20230922,104700,4208452980,8240,8230,8240,8230,1508
20230922,104600,4196039560,8230,8230,8240,8230,213
20230922,104500,4194286550,8240,8220,8240,8220,1134
20230922,104400,4184950390,8220,8230,8240,8220,1209
20230922,104300,4175000450,8240,8250,8250,8240,151
20230922,104200,4173755210,8250,8250,8250,8240,1449
20230922,104100,4161807520,8250,8270,8270,8250,1883
20230922,104000,4146252560,8270,8280,8280,8260,833
20230922,103900,4139359000,8280,8260,8290,8220,3710
20230922,103800,4108770710,8270,8240,8270,8240,871
20230922,103700,4101582340,8240,8240,8240,8230,1081
20230922,103600,4092676010,8240,8250,8250,8220,598
20230922,103500,4087752810,8240,8250,8250,8240,637
20230922,103400,4082499900,8250,8270,8270,8250,882
20230922,103300,4075211950,8270,8290,8290,8270,3511
20230922,103200,4046144520,8280,8280,8290,8270,2711
20230922,103100,4023706230,8290,8310,8320,8290,5942
20230922,103000,3974372440,8310,8300,8310,8290,4755
20230922,102900,3934899340,8300,8270,8310,8250,8184
20230922,102800,3867097260,8260,8250,8270,8230,1151
20230922,102700,3857592800,8240,8240,8240,8230,1388
20230922,102600,3846159470,8230,8250,8250,8230,1929
20230922,102500,3830261060,8250,8260,8270,8240,2544
20230922,102400,3809271810,8250,8230,8280,8230,7694
20230922,102300,3745758510,8220,8180,8230,8180,4084
20230922,102200,3712212000,8180,8150,8180,8120,1754
20230922,102100,3697929010,8150,8160,8170,8150,828
20230922,102000,3691169140,8170,8190,8190,8160,1228
20230922,101900,3681133040,8180,8170,8180,8150,1458
20230922,101800,3669209860,8170,8200,8200,8170,1157
20230922,101700,3659746420,8200,8200,8200,8190,2115
20230922,101600,3642408890,8190,8150,8200,8150,458
20230922,101500,3638664210,8170,8130,8170,8130,623
20230922,101400,3633584640,8150,8140,8150,8120,2309
20230922,101300,3614816750,8140,8120,8140,8100,3038
20230922,101200,3590156950,8120,8130,8130,8110,2327
20230922,101100,3571278120,8120,8100,8130,8090,3208
20230922,101000,3545278310,8100,8090,8100,8090,1859
20230922,100900,3530234130,8090,8090,8100,8090,419
20230922,100800,3526841650,8090,8110,8110,8080,2112
20230922,100700,3509738530,8100,8110,8110,8100,1167
20230922,100600,3500283680,8110,8110,8120,8100,1929
20230922,100500,3484650110,8110,8170,8170,8100,2486
20230922,100400,3464473010,8140,8180,8190,8140,1487
20230922,100300,3452339450,8180,8160,8180,8150,3167
20230922,100200,3426497840,8160,8170,8170,8150,940
20230922,100100,3418824390,8170,8190,8230,8170,1459
20230922,100000,3406874170,8190,8240,8250,8170,3720
20230922,095900,3376331280,8240,8240,8250,8230,2965
20230922,095800,3351910810,8240,8250,8280,8240,10082
20230922,095700,3268748800,8270,8220,8290,8220,11111
20230922,095600,3177023030,8220,8180,8220,8150,6532
20230922,095500,3123560900,8180,8080,8190,8080,8651
20230922,095400,3053199360,8090,8070,8090,8060,883
20230922,095300,3046069410,8070,8080,8080,8060,1667
20230922,095200,3032614700,8070,8080,8080,8070,1392
20230922,095100,3021373370,8070,8060,8070,8060,1337
20230922,095000,3010592910,8060,8040,8060,8040,3479
20230922,094900,2982599390,8050,8040,8050,8040,783
20230922,094800,2976302520,8050,8050,8050,8040,2382
20230922,094700,2957146890,8040,8060,8070,8040,8707
20230922,094600,2887006840,8070,8040,8070,8040,3278
20230922,094500,2860635790,8050,8060,8070,8040,8354
20230922,094400,2793362440,8060,8070,8090,8050,5752
20230922,094300,2746991330,8060,8070,8080,8060,1281
20230922,094200,2736662070,8060,8090,8090,8060,1670
20230922,094100,2723190320,8100,8110,8120,8070,2220
20230922,094000,2705206330,8110,8120,8120,8110,880
20230922,093900,2698067000,8120,8130,8130,8100,4755
20230922,093800,2659479700,8120,8120,8130,8110,492
20230922,093700,2655483030,8120,8100,8130,8100,1098
20230922,093600,2646580490,8100,8060,8100,8060,4536
20230922,093500,2609959230,8070,8080,8080,8050,4468
20230922,093400,2573956930,8080,8090,8100,8080,1472
20230922,093300,2562048010,8100,8070,8100,8070,2682
20230922,093200,2540354800,8070,8090,8090,8050,7947
20230922,093100,2476249560,8080,8060,8130,8050,4639
20230922,093000,2438808570,8060,8060,8080,8050,2443
20230922,092900,2419110360,8060,8050,8080,8050,4209
20230922,092800,2385174460,8060,8040,8060,8030,9353
20230922,092700,2309886790,8040,8060,8070,8030,10032
20230922,092600,2229125250,8060,8100,8100,8050,12754
20230922,092500,2126211350,8090,8110,8110,8090,8384
20230922,092400,2058297400,8110,8140,8140,8100,4746
20230922,092300,2019782170,8140,8110,8140,8100,8260
20230922,092200,1952757210,8100,8100,8130,8100,8863
20230922,092100,1880917260,8100,8100,8110,8100,7357
20230922,092000,1821279570,8100,8150,8160,8100,7136
20230922,091900,1763341990,8150,8180,8180,8130,3318
20230922,091800,1736304320,8180,8120,8180,8110,6737
20230922,091700,1681547820,8110,8120,8120,8100,9376
20230922,091600,1605512270,8120,8150,8150,8120,9656
20230922,091500,1527027390,8140,8160,8160,8140,6653
20230922,091400,1472801030,8160,8160,8180,8150,8815
20230922,091300,1400867090,8160,8170,8190,8160,3646
20230922,091200,1371075400,8160,8180,8200,8160,8399
20230922,091100,1302363660,8200,8240,8240,8180,23568
20230922,091000,1109072710,8240,8250,8260,8240,7679
20230922,090900,1045733510,8260,8270,8270,8250,4877
20230922,090800,1005482160,8250,8270,8300,8240,4975
20230922,090700,964286720,8270,8240,8270,8230,6966
20230922,090600,906894280,8240,8200,8250,8180,19218
20230922,090500,749269470,8190,8200,8210,8190,6630
20230922,090400,694919230,8200,8230,8230,8150,27747
20230922,090300,467565260,8230,8300,8310,8230,13874
20230922,090200,352888730,8310,8340,8340,8280,8607
20230922,090100,281430610,8330,8350,8390,8300,16269
20230922,090000,145679620,8360,8200,8390,8200,15468