stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230922,192800,5489692610,9180,9180,9180,9180,2574
20230922,192700,5489692610,9180,9180,9180,9180,0
20230922,192600,5489692610,9180,9180,9180,9180,0
20230922,192500,5489692610,9180,9180,9180,9180,0
20230922,192400,5489692610,9180,9180,9180,9180,0
20230922,192300,5489692610,9180,9180,9180,9180,0
20230922,192200,5489692610,9180,9180,9180,9180,0
20230922,192100,5489692610,9180,9180,9180,9180,0
20230922,192000,5489692610,9180,9180,9180,9180,0
20230922,191900,5489692610,9180,9180,9180,9180,0
20230922,191800,5489692610,9180,9180,9180,9180,0
20230922,191700,5489692610,9180,9180,9180,9180,0
20230922,191600,5489692610,9180,9180,9180,9180,0
20230922,191500,5489692610,9180,9180,9180,9180,0
20230922,191400,5489692610,9180,9180,9180,9180,0
20230922,191300,5489692610,9180,9180,9180,9180,0
20230922,191200,5489692610,9180,9180,9180,9180,0
20230922,191100,5489692610,9180,9180,9180,9180,0
20230922,191000,5489692610,9180,9180,9180,9180,0
20230922,190900,5489692610,9180,9180,9180,9180,0
20230922,190800,5489692610,9180,9180,9180,9180,0
20230922,190700,5489692610,9180,9180,9180,9180,0
20230922,190600,5489692610,9180,9180,9180,9180,0
20230922,190500,5489692610,9180,9180,9180,9180,0
20230922,190400,5489692610,9180,9180,9180,9180,0
20230922,190300,5489692610,9180,9180,9180,9180,0
20230922,190200,5489692610,9180,9180,9180,9180,0
20230922,190100,5489692610,9180,9180,9180,9180,0
20230922,190000,5489692610,9180,9180,9180,9180,0
20230922,185900,5489692610,9180,9180,9180,9180,0
20230922,185800,5489692610,9180,9180,9180,9180,2574
20230922,185700,5489692610,9180,9180,9180,9180,0
20230922,185600,5489692610,9180,9180,9180,9180,0
20230922,185500,5489692610,9180,9180,9180,9180,0
20230922,185400,5489692610,9180,9180,9180,9180,0
20230922,185300,5489692610,9180,9180,9180,9180,0
20230922,185200,5489692610,9180,9180,9180,9180,0
20230922,185100,5489692610,9180,9180,9180,9180,0
20230922,185000,5489692610,9180,9180,9180,9180,0
20230922,184900,5489692610,9180,9180,9180,9180,0
20230922,184800,5489692610,9180,9180,9180,9180,0
20230922,184700,5489692610,9180,9180,9180,9180,0
20230922,184600,5489692610,9180,9180,9180,9180,0
20230922,184500,5489692610,9180,9180,9180,9180,0
20230922,184400,5489692610,9180,9180,9180,9180,0
20230922,184300,5489692610,9180,9180,9180,9180,0
20230922,184200,5489692610,9180,9180,9180,9180,0
20230922,184100,5489692610,9180,9180,9180,9180,0
20230922,184000,5489692610,9180,9180,9180,9180,0
20230922,183900,5489692610,9180,9180,9180,9180,0
20230922,183800,5489692610,9180,9180,9180,9180,0
20230922,183700,5489692610,9180,9180,9180,9180,0
20230922,183600,5489692610,9180,9180,9180,9180,0
20230922,183500,5489692610,9180,9180,9180,9180,0
20230922,183400,5489692610,9180,9180,9180,9180,0
20230922,183300,5489692610,9180,9180,9180,9180,0
20230922,183200,5489692610,9180,9180,9180,9180,0
20230922,183100,5489692610,9180,9180,9180,9180,0
20230922,183000,5489692610,9180,9180,9180,9180,0
20230922,182900,5489692610,9180,9180,9180,9180,0
20230922,182800,5489692610,9180,9180,9180,9180,2574
20230922,182700,5489692610,9180,9180,9180,9180,0
20230922,182600,5489692610,9180,9180,9180,9180,0
20230922,182500,5489692610,9180,9180,9180,9180,0
20230922,182400,5489692610,9180,9180,9180,9180,0
20230922,182300,5489692610,9180,9180,9180,9180,0
20230922,182200,5489692610,9180,9180,9180,9180,0
20230922,182100,5489692610,9180,9180,9180,9180,0
20230922,182000,5489692610,9180,9180,9180,9180,0
20230922,181900,5489692610,9180,9180,9180,9180,0
20230922,181800,5489692610,9180,9180,9180,9180,0
20230922,181700,5489692610,9180,9180,9180,9180,0
20230922,181600,5489692610,9180,9180,9180,9180,0
20230922,181500,5489692610,9180,9180,9180,9180,0
20230922,181400,5489692610,9180,9180,9180,9180,0
20230922,181300,5489692610,9180,9180,9180,9180,0
20230922,181200,5489692610,9180,9180,9180,9180,0
20230922,181100,5489692610,9180,9180,9180,9180,0
20230922,181000,5489692610,9180,9180,9180,9180,0
20230922,180900,5489692610,9180,9180,9180,9180,0
20230922,180800,5489692610,9180,9180,9180,9180,0
20230922,180700,5489692610,9180,9180,9180,9180,0
20230922,180600,5489692610,9180,9180,9180,9180,0
20230922,180500,5489692610,9180,9180,9180,9180,0
20230922,180400,5489692610,9180,9180,9180,9180,0
20230922,180300,5489692610,9180,9180,9180,9180,0
20230922,180200,5489692610,9180,9180,9180,9180,0
20230922,180100,5489692610,9180,9180,9180,9180,0
20230922,180000,5489692610,9180,9180,9180,9180,0
20230922,175900,5489692610,9180,9180,9180,9180,0
20230922,175800,5489692610,9180,9180,9180,9180,2574
20230922,175700,5489692610,9180,9180,9180,9180,0
20230922,175600,5489692610,9180,9180,9180,9180,0
20230922,175500,5489692610,9180,9180,9180,9180,0
20230922,175400,5489692610,9180,9180,9180,9180,0
20230922,175300,5489692610,9180,9180,9180,9180,0
20230922,175200,5489692610,9180,9180,9180,9180,0
20230922,175100,5489692610,9180,9180,9180,9180,0
20230922,175000,5489692610,9180,9180,9180,9180,0
20230922,174900,5489692610,9180,9180,9180,9180,0
20230922,174800,5489692610,9180,9180,9180,9180,0
20230922,174700,5489692610,9180,9180,9180,9180,0
20230922,174600,5489692610,9180,9180,9180,9180,0
20230922,174500,5489692610,9180,9180,9180,9180,0
20230922,174400,5489692610,9180,9180,9180,9180,0
20230922,174300,5489692610,9180,9180,9180,9180,0
20230922,174200,5489692610,9180,9180,9180,9180,0
20230922,174100,5489692610,9180,9180,9180,9180,0
20230922,174000,5489692610,9180,9180,9180,9180,0
20230922,173900,5489692610,9180,9180,9180,9180,0
20230922,173800,5489692610,9180,9180,9180,9180,0
20230922,173700,5489692610,9180,9180,9180,9180,0
20230922,173600,5489692610,9180,9180,9180,9180,0
20230922,173500,5489692610,9180,9180,9180,9180,0
20230922,173400,5489692610,9180,9180,9180,9180,0
20230922,173300,5489692610,9180,9180,9180,9180,0
20230922,173200,5489692610,9180,9180,9180,9180,0
20230922,173100,5489692610,9180,9180,9180,9180,0
20230922,173000,5489692610,9180,9180,9180,9180,0
20230922,172900,5489692610,9180,9180,9180,9180,0
20230922,172800,5489692610,9180,9180,9180,9180,2574
20230922,172700,5489692610,9180,9180,9180,9180,0
20230922,172600,5489692610,9180,9180,9180,9180,0
20230922,172500,5489692610,9180,9180,9180,9180,0
20230922,172400,5489692610,9180,9180,9180,9180,0
20230922,172300,5489692610,9180,9180,9180,9180,0
20230922,172200,5489692610,9180,9180,9180,9180,0
20230922,172100,5489692610,9180,9180,9180,9180,0
20230922,172000,5489692610,9180,9180,9180,9180,0
20230922,171900,5489692610,9180,9180,9180,9180,0
20230922,171800,5489692610,9180,9180,9180,9180,0
20230922,171700,5489692610,9180,9180,9180,9180,0
20230922,171600,5489692610,9180,9180,9180,9180,0
20230922,171500,5489692610,9180,9180,9180,9180,0
20230922,171400,5489692610,9180,9180,9180,9180,0
20230922,171300,5489692610,9180,9180,9180,9180,0
20230922,171200,5489692610,9180,9180,9180,9180,0
20230922,171100,5489692610,9180,9180,9180,9180,0
20230922,171000,5489692610,9180,9180,9180,9180,0
20230922,170900,5489692610,9180,9180,9180,9180,0
20230922,170800,5489692610,9180,9180,9180,9180,0
20230922,170700,5489692610,9180,9180,9180,9180,0
20230922,170600,5489692610,9180,9180,9180,9180,0
20230922,170500,5489692610,9180,9180,9180,9180,0
20230922,170400,5489692610,9180,9180,9180,9180,0
20230922,170300,5489692610,9180,9180,9180,9180,0
20230922,170200,5489692610,9180,9180,9180,9180,0
20230922,170100,5489692610,9180,9180,9180,9180,0
20230922,170000,5489692610,9180,9180,9180,9180,0
20230922,165900,5489692610,9180,9180,9180,9180,0
20230922,165800,5489692610,9180,9180,9180,9180,2574
20230922,165700,5489692610,9180,9180,9180,9180,0
20230922,165600,5489692610,9180,9180,9180,9180,0
20230922,165500,5489692610,9180,9180,9180,9180,0
20230922,165400,5489692610,9180,9180,9180,9180,0
20230922,165300,5489692610,9180,9180,9180,9180,0
20230922,165200,5489692610,9180,9180,9180,9180,0
20230922,165100,5489692610,9180,9180,9180,9180,0
20230922,165000,5489692610,9180,9180,9180,9180,0
20230922,164900,5489692610,9180,9180,9180,9180,0
20230922,164800,5489692610,9180,9180,9180,9180,0
20230922,164700,5489692610,9180,9180,9180,9180,0
20230922,164600,5489692610,9180,9180,9180,9180,0
20230922,164500,5489692610,9180,9180,9180,9180,0
20230922,164400,5489692610,9180,9180,9180,9180,0
20230922,164300,5489692610,9180,9180,9180,9180,0
20230922,164200,5489692610,9180,9180,9180,9180,0
20230922,164100,5489692610,9180,9180,9180,9180,0
20230922,164000,5489692610,9180,9180,9180,9180,0
20230922,163900,5489692610,9180,9180,9180,9180,0
20230922,163800,5489692610,9180,9180,9180,9180,0
20230922,163700,5489692610,9180,9180,9180,9180,0
20230922,163600,5489692610,9180,9180,9180,9180,0
20230922,163500,5489692610,9180,9180,9180,9180,0
20230922,163400,5489692610,9180,9180,9180,9180,0
20230922,163300,5489692610,9180,9180,9180,9180,0
20230922,163200,5489692610,9180,9180,9180,9180,0
20230922,163100,5489692610,9180,9180,9180,9180,0
20230922,163000,5489692610,9180,9180,9180,9180,0
20230922,162900,5489692610,9180,9180,9180,9180,0
20230922,162800,5489692610,9180,9180,9180,9180,2574
20230922,162700,5489692610,9180,9180,9180,9180,0
20230922,162600,5489692610,9180,9180,9180,9180,0
20230922,162500,5489692610,9180,9180,9180,9180,0
20230922,162400,5489692610,9180,9180,9180,9180,0
20230922,162300,5489692610,9180,9180,9180,9180,0
20230922,162200,5489692610,9180,9180,9180,9180,0
20230922,162100,5489692610,9180,9180,9180,9180,0
20230922,162000,5489692610,9180,9180,9180,9180,0
20230922,161900,5489692610,9180,9180,9180,9180,0
20230922,161800,5489692610,9180,9180,9180,9180,0
20230922,161700,5489692610,9180,9180,9180,9180,0
20230922,161600,5489692610,9180,9180,9180,9180,0
20230922,161500,5489692610,9180,9180,9180,9180,0
20230922,161400,5489692610,9180,9180,9180,9180,0
20230922,161300,5489692610,9180,9180,9180,9180,0
20230922,161200,5489692610,9180,9180,9180,9180,0
20230922,161100,5489692610,9180,9180,9180,9180,0
20230922,161000,5489692610,9180,9180,9180,9180,0
20230922,160900,5489692610,9180,9180,9180,9180,0
20230922,160800,5489692610,9180,9180,9180,9180,0
20230922,160700,5489692610,9180,9180,9180,9180,0
20230922,160600,5489692610,9180,9180,9180,9180,0
20230922,160500,5489692610,9180,9180,9180,9180,0
20230922,160400,5489692610,9180,9180,9180,9180,0
20230922,160300,5489692610,9180,9180,9180,9180,0
20230922,160200,5489692610,9180,9180,9180,9180,0
20230922,160100,5489692610,9180,9180,9180,9180,0
20230922,160000,5489692610,9180,9180,9180,9180,0
20230922,155900,5489692610,9180,9180,9180,9180,0
20230922,155800,5489692610,9180,9180,9180,9180,2574
20230922,155700,5489692610,9180,9180,9180,9180,0
20230922,155600,5489692610,9180,9180,9180,9180,0
20230922,155500,5489692610,9180,9180,9180,9180,0
20230922,155400,5489692610,9180,9180,9180,9180,0
20230922,155300,5489692610,9180,9180,9180,9180,0
20230922,155200,5489692610,9180,9180,9180,9180,0
20230922,155100,5489692610,9180,9180,9180,9180,0
20230922,155000,5489692610,9180,9180,9180,9180,0
20230922,154900,5489692610,9180,9180,9180,9180,0
20230922,154800,5489692610,9180,9180,9180,9180,0
20230922,154700,5489692610,9180,9180,9180,9180,0
20230922,154600,5489692610,9180,9180,9180,9180,0
20230922,154500,5489692610,9180,9180,9180,9180,0
20230922,154400,5489692610,9180,9180,9180,9180,0
20230922,154300,5489692610,9180,9180,9180,9180,0
20230922,154200,5489692610,9180,9180,9180,9180,0
20230922,154100,5489692610,9180,9180,9180,9180,0
20230922,154000,5489692610,9180,9180,9180,9180,0
20230922,153900,5489692610,9180,9180,9180,9180,0
20230922,153800,5489692610,9180,9180,9180,9180,0
20230922,153700,5489692610,9180,9180,9180,9180,0
20230922,153600,5489692610,9180,9180,9180,9180,0
20230922,153500,5489692610,9180,9180,9180,9180,0
20230922,153400,5489692610,9180,9180,9180,9180,0
20230922,153300,5489692610,9180,9180,9180,9180,0
20230922,153200,5489692610,9180,9180,9180,9180,0
20230922,153100,5489692610,9180,9180,9180,9180,0
20230922,153000,5489692610,9180,9180,9180,9180,2574
20230922,152900,5466063290,9150,9150,9150,9150,0
20230922,152800,5466063290,9150,9150,9150,9150,0
20230922,152700,5466063290,9150,9150,9150,9150,0
20230922,152600,5466063290,9150,9150,9150,9150,0
20230922,152500,5466063290,9150,9150,9150,9150,0
20230922,152400,5466063290,9150,9150,9150,9150,0
20230922,152300,5466063290,9150,9150,9150,9150,0
20230922,152200,5466063290,9150,9150,9150,9150,0
20230922,152100,5466063290,9150,9150,9150,9150,0
20230922,152000,5466063290,9150,9150,9150,9150,0
20230922,151900,5466063290,9150,9180,9200,9150,91
20230922,151800,5465227000,9210,9130,9210,9130,989
20230922,151700,5456142990,9130,9130,9130,9130,129
20230922,151600,5454965220,9110,9130,9130,9110,39
20230922,151500,5454609520,9130,9130,9130,9130,49
20230922,151400,5454162150,9140,9180,9180,9140,762
20230922,151300,5447191130,9180,9180,9180,9180,62
20230922,151200,5446621970,9200,9200,9200,9200,0
20230922,151100,5446621970,9200,9170,9200,9150,123
20230922,151000,5445490820,9140,9150,9150,9140,10
20230922,150900,5445399410,9140,9150,9150,9140,397
20230922,150800,5441770730,9210,9160,9210,9160,50
20230922,150700,5441311100,9190,9150,9190,9130,472
20230922,150600,5436974380,9130,9170,9180,9130,404
20230922,150500,5433269770,9090,9090,9090,9090,33
20230922,150400,5432969800,9130,9170,9170,9130,601
20230922,150300,5427479100,9170,9080,9170,9080,711
20230922,150200,5421012410,9100,9090,9100,9090,249
20230922,150100,5418746820,9100,9120,9120,9100,470
20230922,150000,5414467920,9120,9120,9130,9120,358
20230922,145900,5411202900,9140,9170,9190,9140,965
20230922,145800,5402346140,9170,9110,9170,9110,376
20230922,145700,5398914670,9100,9140,9170,9100,2300
20230922,145600,5377952820,9140,9140,9150,9140,282
20230922,145500,5375373620,9170,9120,9170,9110,153
20230922,145400,5373976820,9180,9110,9190,9110,131
20230922,145300,5372777540,9200,9090,9200,9090,608
20230922,145200,5367198130,9070,9080,9080,9070,419
20230922,145100,5363396800,9120,9080,9120,9080,100
20230922,145000,5362488040,9120,9090,9120,9070,51
20230922,144900,5362025400,9120,9090,9120,9090,506
20230922,144800,5357424560,9100,9090,9120,9060,2215
20230922,144700,5337300230,9100,9100,9180,9100,108
20230922,144600,5336315880,9090,9070,9090,9060,1156
20230922,144500,5325824460,9070,9080,9080,9070,198
20230922,144400,5324028590,9080,9100,9100,9080,392
20230922,144300,5320465300,9120,9100,9120,9100,295
20230922,144200,5317777930,9110,9120,9180,9110,115
20230922,144100,5316724120,9100,9120,9120,9100,259
20230922,144000,5314363420,9110,9110,9110,9110,0
20230922,143900,5314363420,9110,9150,9180,9090,309
20230922,143800,5311545810,9100,9110,9110,9090,1724
20230922,143700,5295865380,9160,9160,9160,9160,0
20230922,143600,5295865380,9160,9160,9160,9160,0
20230922,143500,5295865380,9160,9110,9160,9100,321
20230922,143400,5292943600,9100,9130,9130,9100,765
20230922,143300,5285980280,9130,9110,9180,9100,362
20230922,143200,5282682990,9110,9120,9120,9110,2213
20230922,143100,5262517480,9120,9140,9170,9120,920
20230922,143000,5254119340,9180,9180,9180,9180,474
20230922,142900,5249768020,9120,9180,9200,9120,208
20230922,142800,5247865580,9110,9180,9180,9110,967
20230922,142700,5239052810,9170,9120,9170,9120,216
20230922,142600,5237081810,9120,9150,9150,9120,3237
20230922,142500,5207538690,9150,9160,9160,9140,1109
20230922,142400,5197393550,9160,9160,9160,9160,1
20230922,142300,5197384390,9180,9180,9180,9180,30
20230922,142200,5197108990,9150,9200,9200,9150,329
20230922,142100,5194092090,9140,9180,9180,9130,3413
20230922,142000,5162856750,9180,9180,9180,9180,468
20230922,141900,5158560510,9160,9230,9230,9160,1784
20230922,141800,5142150440,9220,9220,9220,9220,200
20230922,141700,5140306440,9210,9220,9220,9200,461
20230922,141600,5136060470,9230,9250,9300,9230,186
20230922,141500,5134339950,9220,9310,9310,9220,107
20230922,141400,5133347440,9320,9310,9320,9310,10
20230922,141300,5133254320,9320,9330,9350,9260,175
20230922,141200,5131623110,9330,9330,9330,9330,54
20230922,141100,5131119290,9330,9210,9330,9210,365
20230922,141000,5127733310,9220,9220,9220,9220,34
20230922,140900,5127419830,9220,9220,9220,9220,60
20230922,140800,5126866630,9220,9220,9220,9200,2989
20230922,140700,5099361380,9220,9240,9240,9220,647
20230922,140600,5093395840,9240,9250,9250,9240,129
20230922,140500,5092202910,9280,9240,9280,9220,295
20230922,140400,5089477990,9220,9230,9230,9200,2356
20230922,140300,5067777540,9290,9290,9330,9190,5526
20230922,140200,5016805250,9290,9280,9290,9270,3389
20230922,140100,4985388250,9280,9290,9290,9280,41
20230922,140000,4985007370,9280,9340,9340,9280,1222
20230922,135900,4973666230,9340,9330,9340,9330,152
20230922,135800,4972246560,9340,9310,9340,9310,4
20230922,135700,4972209260,9300,9300,9310,9280,902
20230922,135600,4963838520,9280,9290,9290,9280,301
20230922,135500,4961044940,9280,9280,9280,9280,0
20230922,135400,4961044940,9280,9280,9280,9280,367
20230922,135300,4957639180,9290,9290,9290,9290,299
20230922,135200,4954861470,9290,9310,9320,9290,442
20230922,135100,4950746700,9310,9330,9330,9310,1000
20230922,135000,4941430680,9350,9340,9350,9340,152
20230922,134900,4940009620,9340,9340,9340,9340,50
20230922,134800,4939542620,9340,9340,9340,9340,1
20230922,134700,4939533280,9320,9380,9380,9310,1213
20230922,134600,4928222580,9380,9360,9380,9360,187
20230922,134500,4926468540,9380,9360,9380,9340,287
20230922,134400,4923782860,9360,9360,9360,9360,9
20230922,134300,4923698620,9340,9340,9340,9340,46
20230922,134200,4923268980,9340,9340,9380,9340,96
20230922,134100,4922372260,9320,9370,9370,9320,90
20230922,134000,4921532450,9370,9360,9370,9340,385
20230922,133900,4917926140,9360,9370,9370,9360,676
20230922,133800,4911596020,9380,9380,9380,9380,0
20230922,133700,4911596020,9380,9380,9380,9370,610
20230922,133600,4905879990,9380,9370,9380,9370,79
20230922,133500,4905139680,9390,9400,9400,9370,57
20230922,133400,4904605540,9370,9390,9410,9370,2849
20230922,133300,4877825660,9390,9370,9390,9370,99
20230922,133200,4876898010,9370,9370,9370,9370,130
20230922,133100,4875679910,9350,9350,9350,9350,41
20230922,133000,4875296560,9340,9330,9340,9330,123
20230922,132900,4874147750,9340,9340,9340,9340,0
20230922,132800,4874147750,9340,9340,9340,9340,0
20230922,132700,4874147750,9340,9300,9340,9300,6
20230922,132600,4874091830,9340,9280,9340,9270,1712
20230922,132500,4858210090,9280,9320,9320,9280,637
20230922,132400,4852291870,9320,9290,9320,9290,456
20230922,132300,4848053440,9290,9290,9300,9280,2615
20230922,132200,4823774060,9290,9300,9300,9290,1877
20230922,132100,4806322630,9310,9330,9330,9300,434
20230922,132000,4802283500,9300,9300,9300,9300,0
20230922,131900,4802283500,9300,9340,9340,9300,261
20230922,131800,4799851700,9320,9320,9400,9320,108
20230922,131700,4798843090,9320,9330,9330,9320,10
20230922,131600,4798749880,9330,9340,9340,9330,366
20230922,131500,4795332730,9340,9360,9360,9340,54
20230922,131400,4794827820,9360,9360,9360,9360,2
20230922,131300,4794809100,9350,9390,9390,9340,63
20230922,131200,4794219810,9400,9400,9400,9400,0
20230922,131100,4794219810,9400,9400,9400,9400,500
20230922,131000,4789519810,9400,9400,9400,9400,9
20230922,130900,4789435210,9410,9410,9410,9410,7
20230922,130800,4789369340,9420,9420,9420,9420,0
20230922,130700,4789369340,9420,9430,9440,9420,5
20230922,130600,4789322190,9420,9420,9420,9420,3
20230922,130500,4789293930,9420,9420,9420,9420,20
20230922,130400,4789105530,9420,9420,9420,9410,628
20230922,130300,4783189800,9420,9440,9440,9370,5
20230922,130200,4783142790,9450,9410,9480,9410,188
20230922,130100,4781365870,9410,9340,9430,9340,328
20230922,130000,4778294290,9350,9350,9350,9320,1161
20230922,125900,4767458330,9340,9330,9340,9320,49
20230922,125800,4767001330,9320,9350,9350,9320,269
20230922,125700,4764491510,9320,9330,9350,9320,675
20230922,125600,4758181870,9330,9340,9340,9320,167
20230922,125500,4756623310,9340,9340,9340,9340,1
20230922,125400,4756613970,9340,9320,9340,9320,26
20230922,125300,4756371270,9320,9300,9320,9300,2
20230922,125200,4756352650,9300,9310,9310,9300,705
20230922,125100,4749794060,9300,9330,9330,9290,1070
20230922,125000,4739842920,9320,9320,9320,9320,949
20230922,124900,4730998240,9320,9330,9330,9320,330
20230922,124800,4727921590,9330,9330,9330,9330,6
20230922,124700,4727865610,9330,9350,9350,9330,248
20230922,124600,4725548780,9340,9380,9380,9340,2420
20230922,124500,4702880160,9380,9390,9390,9360,1958
20230922,124400,4684527720,9390,9390,9390,9390,0
20230922,124300,4684527720,9390,9390,9390,9390,232
20230922,124200,4682349240,9390,9400,9410,9390,463
20230922,124100,4677998280,9400,9450,9450,9400,3847
20230922,124000,4641760600,9460,9450,9460,9440,17
20230922,123900,4641599920,9440,9440,9450,9430,213
20230922,123800,4639589730,9450,9430,9450,9430,512
20230922,123700,4634751350,9420,9500,9500,9420,1680
20230922,123600,4618867500,9500,9500,9510,9500,1103
20230922,123500,4608387320,9500,9500,9510,9420,52
20230922,123400,4607895410,9450,9450,9460,9420,1403
20230922,123300,4594646400,9450,9520,9520,9450,3540
20230922,123200,4561158550,9530,9520,9530,9520,145
20230922,123100,4559778140,9520,9520,9520,9520,39
20230922,123000,4559406860,9530,9570,9570,9520,676
20230922,122900,4552949960,9570,9600,9600,9550,274
20230922,122800,4550322840,9550,9560,9600,9550,284
20230922,122700,4547605520,9560,9590,9600,9560,60
20230922,122600,4547030320,9610,9560,9610,9550,671
20230922,122500,4540604480,9570,9550,9570,9550,162
20230922,122400,4539054340,9650,9510,9650,9510,4033
20230922,122300,4500264940,9510,9460,9510,9460,325
20230922,122200,4497174480,9470,9490,9490,9470,1720
20230922,122100,4480883280,9510,9490,9510,9490,167
20230922,122000,4479296590,9490,9540,9570,9490,4140
20230922,121900,4439826110,9540,9580,9580,9540,3055
20230922,121800,4410662980,9580,9590,9600,9570,98
20230922,121700,4409723200,9600,9560,9600,9560,470
20230922,121600,4405213280,9550,9620,9620,9540,699
20230922,121500,4398517390,9620,9560,9650,9560,5037
20230922,121400,4350100790,9560,9540,9560,9530,1289
20230922,121300,4337815040,9530,9540,9560,9520,632
20230922,121200,4331779280,9540,9510,9540,9510,572
20230922,121100,4326329200,9510,9500,9510,9490,796
20230922,121000,4318767150,9500,9480,9500,9480,70
20230922,120900,4318102440,9490,9490,9490,9470,12
20230922,120800,4317988730,9480,9480,9480,9470,305
20230922,120700,4315100280,9490,9490,9490,9480,56
20230922,120600,4314569350,9500,9510,9510,9490,169
20230922,120500,4312963990,9510,9490,9510,9490,369
20230922,120400,4309459330,9500,9490,9500,9480,624
20230922,120300,4303540830,9490,9480,9500,9460,1719
20230922,120200,4287231590,9480,9430,9480,9430,260
20230922,120100,4284771270,9490,9440,9490,9440,243
20230922,120000,4282468920,9490,9440,9490,9390,548
20230922,115900,4277300820,9420,9420,9420,9420,25
20230922,115800,4277065320,9410,9400,9410,9400,106
20230922,115700,4276067870,9400,9400,9400,9400,211
20230922,115600,4274084470,9390,9390,9390,9390,11
20230922,115500,4273981180,9390,9390,9390,9390,0
20230922,115400,4273981180,9390,9380,9390,9380,580
20230922,115300,4268540580,9380,9380,9380,9380,2
20230922,115200,4268521820,9380,9360,9380,9360,120
20230922,115100,4267397300,9360,9370,9370,9360,335
20230922,115000,4264261690,9360,9360,9360,9360,0
20230922,114900,4264261690,9360,9380,9390,9360,898
20230922,114800,4255844660,9360,9350,9360,9350,227
20230922,114700,4253721900,9350,9350,9350,9350,200
20230922,114600,4251851900,9350,9350,9350,9350,0
20230922,114500,4251851900,9350,9340,9350,9320,1102
20230922,114400,4241575250,9340,9340,9340,9330,767
20230922,114300,4234412630,9340,9360,9360,9340,727
20230922,114200,4227615200,9360,9390,9390,9360,377
20230922,114100,4224085550,9390,9400,9400,9390,40
20230922,114000,4223709640,9360,9440,9470,9360,217
20230922,113900,4221663550,9440,9400,9500,9400,442
20230922,113800,4217478840,9390,9330,9390,9330,461
20230922,113700,4213162360,9330,9340,9340,9330,100
20230922,113600,4212228430,9350,9340,9350,9340,12
20230922,113500,4212116260,9330,9380,9380,9330,1050
20230922,113400,4202293910,9380,9390,9390,9380,559
20230922,113300,4197050270,9380,9410,9410,9380,172
20230922,113200,4195433580,9450,9440,9450,9380,3547
20230922,113100,4162118310,9410,9430,9430,9410,939
20230922,113000,4153279490,9430,9430,9430,9430,218
20230922,112900,4151223750,9430,9430,9430,9430,93
20230922,112800,4150346760,9430,9470,9470,9430,591
20230922,112700,4144772270,9460,9520,9520,9460,1038
20230922,112600,4134933760,9510,9500,9510,9500,5
20230922,112500,4134886220,9490,9490,9490,9490,115
20230922,112400,4133794870,9520,9520,9520,9520,427
20230922,112300,4129729830,9520,9460,9520,9410,627
20230922,112200,4123802170,9460,9520,9520,9440,841
20230922,112100,4115836950,9520,9460,9520,9460,18
20230922,112000,4115665950,9450,9480,9490,9420,1187
20230922,111900,4104450410,9480,9530,9570,9480,1248
20230922,111800,4092543970,9530,9580,9600,9530,622
20230922,111700,4086583250,9600,9550,9620,9550,3675
20230922,111600,4051344990,9550,9550,9570,9520,303
20230922,111500,4048449900,9550,9450,9550,9450,5817
20230922,111400,3993089030,9450,9380,9480,9380,1893
20230922,111300,3975179970,9400,9380,9400,9380,183
20230922,111200,3973463050,9400,9390,9410,9390,74
20230922,111100,3972767890,9400,9400,9400,9360,461
20230922,111000,3968442060,9400,9380,9400,9380,99
20230922,110900,3967512360,9390,9370,9390,9370,86
20230922,110800,3966705910,9370,9360,9370,9350,427
20230922,110700,3962706020,9360,9330,9360,9330,25
20230922,110600,3962472420,9330,9330,9330,9330,14
20230922,110500,3962341800,9330,9320,9330,9320,461
20230922,110400,3958044920,9320,9320,9320,9320,47
20230922,110300,3957606880,9310,9330,9330,9310,340
20230922,110200,3954437280,9370,9360,9370,9300,1085
20230922,110100,3944325410,9360,9380,9390,9360,443
20230922,110000,3940173160,9380,9340,9390,9340,610
20230922,105900,3934451830,9350,9330,9370,9330,215
20230922,105800,3932441560,9330,9380,9390,9310,1198
20230922,105700,3921262220,9380,9350,9380,9280,995
20230922,105600,3911948550,9280,9280,9360,9280,420
20230922,105500,3908050870,9280,9280,9280,9280,1032
20230922,105400,3898473910,9270,9390,9390,9250,4335
20230922,105300,3858147020,9380,9400,9400,9380,39
20230922,105200,3857780740,9420,9380,9430,9380,525
20230922,105100,3852836590,9380,9300,9380,9300,2403
20230922,105000,3830469050,9300,9300,9300,9290,1499
20230922,104900,3816531120,9280,9330,9330,9280,750
20230922,104800,3809547810,9310,9410,9410,9310,1456
20230922,104700,3795902420,9410,9420,9420,9410,84
20230922,104600,3795111500,9420,9380,9420,9370,380
20230922,104500,3791549100,9380,9400,9400,9380,736
20230922,104400,3784637290,9420,9420,9420,9400,161
20230922,104300,3783120770,9440,9410,9440,9410,537
20230922,104200,3778063600,9410,9390,9420,9370,106
20230922,104100,3777066960,9390,9340,9400,9340,1231
20230922,104000,3765550250,9310,9410,9410,9270,1286
20230922,103900,3753557510,9340,9440,9450,9340,2797
20230922,103800,3727290460,9450,9440,9450,9410,134
20230922,103700,3726026640,9440,9410,9450,9390,1887
20230922,103600,3708270270,9400,9370,9410,9360,628
20230922,103500,3702375980,9390,9410,9410,9360,1020
20230922,103400,3692808470,9360,9260,9410,9260,3633
20230922,103300,3658845430,9250,9410,9420,9200,8101
20230922,103200,3583504980,9410,9580,9580,9400,4347
20230922,103100,3542267180,9580,9550,9580,9550,593
20230922,103000,3536596330,9550,9590,9610,9540,6567
20230922,102900,3473767230,9590,9740,9750,9590,4079
20230922,102800,3434299450,9740,9780,9790,9660,5944
20230922,102700,3376437820,9780,9700,9810,9690,27091
20230922,102600,3111476830,9700,9640,9720,9550,12185
20230922,102500,2993848960,9650,9560,9690,9520,10775
20230922,102400,2890100500,9560,9470,9560,9450,5088
20230922,102300,2841664220,9470,9510,9510,9430,1314
20230922,102200,2829204970,9510,9430,9540,9430,2807
20230922,102100,2802537910,9410,9510,9510,9410,2875
20230922,102000,2775324760,9510,9530,9560,9490,3906
20230922,101900,2738140930,9500,9540,9550,9480,4541
20230922,101800,2694964570,9550,9480,9590,9480,4991
20230922,101700,2647250020,9480,9610,9610,9460,2699
20230922,101600,2621426290,9600,9350,9630,9350,10678
20230922,101500,2519995500,9350,9290,9350,9290,3208
20230922,101400,2490156550,9290,9270,9290,9270,1017
20230922,101300,2480728750,9280,9280,9280,9280,150
20230922,101200,2479336750,9280,9270,9330,9270,855
20230922,101100,2471397570,9230,9300,9310,9230,788
20230922,101000,2464078700,9300,9290,9320,9290,1433
20230922,100900,2450741180,9290,9230,9290,9230,2057
20230922,100800,2431711610,9230,9210,9250,9210,1802
20230922,100700,2415086850,9210,9160,9210,9160,552
20230922,100600,2410008260,9160,9150,9160,9150,213
20230922,100500,2408057310,9150,9150,9150,9150,0
20230922,100400,2408057310,9150,9150,9150,9150,71
20230922,100300,2407407660,9150,9150,9150,9150,64
20230922,100200,2406822060,9140,9130,9140,9130,301
20230922,100100,2404071930,9130,9130,9130,9110,411
20230922,100000,2400319700,9110,9100,9110,9100,378
20230922,095900,2396879620,9100,9100,9110,9100,298
20230922,095800,2394166520,9090,9070,9090,9070,72
20230922,095700,2393512480,9090,9070,9090,9060,1280
20230922,095600,2381914090,9070,9070,9070,9070,50
20230922,095500,2381460590,9070,9090,9090,9070,255
20230922,095400,2379143740,9140,9070,9140,9060,140
20230922,095300,2377874340,9060,9090,9090,9060,1733
20230922,095200,2362166550,9070,9110,9110,9070,920
20230922,095100,2353812280,9140,9110,9140,9110,11
20230922,095000,2353711770,9140,9090,9140,9070,662
20230922,094900,2347694790,9120,9120,9120,9070,3267
20230922,094800,2317970920,9120,9150,9150,9120,1358
20230922,094700,2305556060,9160,9170,9170,9160,272
20230922,094600,2303062420,9170,9180,9190,9170,128
20230922,094500,2301887470,9170,9210,9210,9170,3
20230922,094400,2301859880,9210,9150,9210,9140,530
20230922,094300,2297010280,9120,9200,9200,9120,2239
20230922,094200,2276487580,9210,9210,9210,9210,331
20230922,094100,2273439070,9210,9230,9230,9210,662
20230922,094000,2267342010,9230,9210,9280,9210,777
20230922,093900,2260181420,9280,9210,9280,9210,185
20230922,093800,2258477310,9200,9200,9280,9190,312
20230922,093700,2255608080,9200,9250,9270,9180,300
20230922,093600,2252844910,9260,9320,9320,9260,1820
20230922,093500,2235895260,9320,9200,9320,9140,1793
20230922,093400,2219388020,9220,9230,9290,9220,926
20230922,093300,2210846750,9230,9230,9240,9230,397
20230922,093200,2207182370,9230,9210,9230,9160,3939
20230922,093100,2170996240,9200,9250,9280,9200,2716
20230922,093000,2145968370,9290,9270,9290,9210,541
20230922,092900,2140980880,9240,9360,9360,9240,3286
20230922,092800,2110446560,9360,9350,9360,9300,717
20230922,092700,2103737340,9350,9360,9360,9280,992
20230922,092600,2094468110,9360,9340,9370,9330,2205
20230922,092500,2073845730,9340,9320,9370,9270,2416
20230922,092400,2051353660,9320,9330,9330,9320,1026
20230922,092300,2041789750,9330,9350,9350,9230,1983
20230922,092200,2023383300,9400,9510,9510,9300,6604
20230922,092100,1961348440,9590,9540,9660,9370,14511
20230922,092000,1823262270,9480,9210,9600,9210,7124
20230922,091900,1755958160,9210,9250,9260,9200,2981
20230922,091800,1728473000,9240,9330,9360,9220,4714
20230922,091700,1684701150,9410,9540,9550,9300,12631
20230922,091600,1565092580,9550,9680,9750,9500,23573
20230922,091500,1338254840,9700,9400,9750,9390,36762
20230922,091400,986679130,9400,9340,9470,9280,20614
20230922,091300,792684840,9340,9230,9340,9200,12809
20230922,091200,673929430,9210,9100,9230,9100,4317
20230922,091100,634372820,9100,9050,9100,9050,2660
20230922,091000,610280990,9060,9060,9070,9050,3370
20230922,090900,579750740,9060,9050,9060,9020,3022
20230922,090800,552424950,9040,9050,9070,9040,1501
20230922,090700,538845740,9020,9060,9060,9020,264
20230922,090600,536461700,9080,9100,9110,9080,4163
20230922,090500,498600020,9080,9200,9200,9060,2633
20230922,090400,474501540,9220,9220,9230,9200,2624
20230922,090300,450316550,9210,9200,9250,9190,5302
20230922,090200,401420400,9150,9220,9250,9100,7052
20230922,090100,336981570,9160,9280,9410,9160,15629
20230922,090000,191598750,9410,9200,9450,9160,20707