stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230921,194800,1588317140,9420,9420,9420,9420,1171
20230921,194700,1588317140,9420,9420,9420,9420,0
20230921,194600,1588317140,9420,9420,9420,9420,0
20230921,194500,1588317140,9420,9420,9420,9420,0
20230921,194400,1588317140,9420,9420,9420,9420,0
20230921,194300,1588317140,9420,9420,9420,9420,0
20230921,194200,1588317140,9420,9420,9420,9420,0
20230921,194100,1588317140,9420,9420,9420,9420,0
20230921,194000,1588317140,9420,9420,9420,9420,0
20230921,193900,1588317140,9420,9420,9420,9420,0
20230921,193800,1588317140,9420,9420,9420,9420,0
20230921,193700,1588317140,9420,9420,9420,9420,0
20230921,193600,1588317140,9420,9420,9420,9420,0
20230921,193500,1588317140,9420,9420,9420,9420,0
20230921,193400,1588317140,9420,9420,9420,9420,0
20230921,193300,1588317140,9420,9420,9420,9420,0
20230921,193200,1588317140,9420,9420,9420,9420,0
20230921,193100,1588317140,9420,9420,9420,9420,0
20230921,193000,1588317140,9420,9420,9420,9420,0
20230921,192900,1588317140,9420,9420,9420,9420,0
20230921,192800,1588317140,9420,9420,9420,9420,0
20230921,192700,1588317140,9420,9420,9420,9420,0
20230921,192600,1588317140,9420,9420,9420,9420,0
20230921,192500,1588317140,9420,9420,9420,9420,0
20230921,192400,1588317140,9420,9420,9420,9420,0
20230921,192300,1588317140,9420,9420,9420,9420,0
20230921,192200,1588317140,9420,9420,9420,9420,0
20230921,192100,1588317140,9420,9420,9420,9420,0
20230921,192000,1588317140,9420,9420,9420,9420,0
20230921,191900,1588317140,9420,9420,9420,9420,0
20230921,191800,1588317140,9420,9420,9420,9420,1171
20230921,191700,1588317140,9420,9420,9420,9420,0
20230921,191600,1588317140,9420,9420,9420,9420,0
20230921,191500,1588317140,9420,9420,9420,9420,0
20230921,191400,1588317140,9420,9420,9420,9420,0
20230921,191300,1588317140,9420,9420,9420,9420,0
20230921,191200,1588317140,9420,9420,9420,9420,0
20230921,191100,1588317140,9420,9420,9420,9420,0
20230921,191000,1588317140,9420,9420,9420,9420,0
20230921,190900,1588317140,9420,9420,9420,9420,0
20230921,190800,1588317140,9420,9420,9420,9420,0
20230921,190700,1588317140,9420,9420,9420,9420,0
20230921,190600,1588317140,9420,9420,9420,9420,0
20230921,190500,1588317140,9420,9420,9420,9420,0
20230921,190400,1588317140,9420,9420,9420,9420,0
20230921,190300,1588317140,9420,9420,9420,9420,0
20230921,190200,1588317140,9420,9420,9420,9420,0
20230921,190100,1588317140,9420,9420,9420,9420,0
20230921,190000,1588317140,9420,9420,9420,9420,0
20230921,185900,1588317140,9420,9420,9420,9420,0
20230921,185800,1588317140,9420,9420,9420,9420,0
20230921,185700,1588317140,9420,9420,9420,9420,0
20230921,185600,1588317140,9420,9420,9420,9420,0
20230921,185500,1588317140,9420,9420,9420,9420,0
20230921,185400,1588317140,9420,9420,9420,9420,0
20230921,185300,1588317140,9420,9420,9420,9420,0
20230921,185200,1588317140,9420,9420,9420,9420,0
20230921,185100,1588317140,9420,9420,9420,9420,0
20230921,185000,1588317140,9420,9420,9420,9420,0
20230921,184900,1588317140,9420,9420,9420,9420,0
20230921,184800,1588317140,9420,9420,9420,9420,1171
20230921,184700,1588317140,9420,9420,9420,9420,0
20230921,184600,1588317140,9420,9420,9420,9420,0
20230921,184500,1588317140,9420,9420,9420,9420,0
20230921,184400,1588317140,9420,9420,9420,9420,0
20230921,184300,1588317140,9420,9420,9420,9420,0
20230921,184200,1588317140,9420,9420,9420,9420,0
20230921,184100,1588317140,9420,9420,9420,9420,0
20230921,184000,1588317140,9420,9420,9420,9420,0
20230921,183900,1588317140,9420,9420,9420,9420,0
20230921,183800,1588317140,9420,9420,9420,9420,0
20230921,183700,1588317140,9420,9420,9420,9420,0
20230921,183600,1588317140,9420,9420,9420,9420,0
20230921,183500,1588317140,9420,9420,9420,9420,0
20230921,183400,1588317140,9420,9420,9420,9420,0
20230921,183300,1588317140,9420,9420,9420,9420,0
20230921,183200,1588317140,9420,9420,9420,9420,0
20230921,183100,1588317140,9420,9420,9420,9420,0
20230921,183000,1588317140,9420,9420,9420,9420,0
20230921,182900,1588317140,9420,9420,9420,9420,0
20230921,182800,1588317140,9420,9420,9420,9420,0
20230921,182700,1588317140,9420,9420,9420,9420,0
20230921,182600,1588317140,9420,9420,9420,9420,0
20230921,182500,1588317140,9420,9420,9420,9420,0
20230921,182400,1588317140,9420,9420,9420,9420,0
20230921,182300,1588317140,9420,9420,9420,9420,0
20230921,182200,1588317140,9420,9420,9420,9420,0
20230921,182100,1588317140,9420,9420,9420,9420,0
20230921,182000,1588317140,9420,9420,9420,9420,0
20230921,181900,1588317140,9420,9420,9420,9420,0
20230921,181800,1588317140,9420,9420,9420,9420,1171
20230921,181700,1588317140,9420,9420,9420,9420,0
20230921,181600,1588317140,9420,9420,9420,9420,0
20230921,181500,1588317140,9420,9420,9420,9420,0
20230921,181400,1588317140,9420,9420,9420,9420,0
20230921,181300,1588317140,9420,9420,9420,9420,0
20230921,181200,1588317140,9420,9420,9420,9420,0
20230921,181100,1588317140,9420,9420,9420,9420,0
20230921,181000,1588317140,9420,9420,9420,9420,0
20230921,180900,1588317140,9420,9420,9420,9420,0
20230921,180800,1588317140,9420,9420,9420,9420,0
20230921,180700,1588317140,9420,9420,9420,9420,0
20230921,180600,1588317140,9420,9420,9420,9420,0
20230921,180500,1588317140,9420,9420,9420,9420,0
20230921,180400,1588317140,9420,9420,9420,9420,0
20230921,180300,1588317140,9420,9420,9420,9420,0
20230921,180200,1588317140,9420,9420,9420,9420,0
20230921,180100,1588317140,9420,9420,9420,9420,0
20230921,180000,1588317140,9420,9420,9420,9420,0
20230921,175900,1588317140,9420,9420,9420,9420,0
20230921,175800,1588317140,9420,9420,9420,9420,0
20230921,175700,1588317140,9420,9420,9420,9420,0
20230921,175600,1588317140,9420,9420,9420,9420,0
20230921,175500,1588317140,9420,9420,9420,9420,0
20230921,175400,1588317140,9420,9420,9420,9420,0
20230921,175300,1588317140,9420,9420,9420,9420,0
20230921,175200,1588317140,9420,9420,9420,9420,0
20230921,175100,1588317140,9420,9420,9420,9420,0
20230921,175000,1588317140,9420,9420,9420,9420,0
20230921,174900,1588317140,9420,9420,9420,9420,0
20230921,174800,1588317140,9420,9420,9420,9420,1171
20230921,174700,1588317140,9420,9420,9420,9420,0
20230921,174600,1588317140,9420,9420,9420,9420,0
20230921,174500,1588317140,9420,9420,9420,9420,0
20230921,174400,1588317140,9420,9420,9420,9420,0
20230921,174300,1588317140,9420,9420,9420,9420,0
20230921,174200,1588317140,9420,9420,9420,9420,0
20230921,174100,1588317140,9420,9420,9420,9420,0
20230921,174000,1588317140,9420,9420,9420,9420,0
20230921,173900,1588317140,9420,9420,9420,9420,0
20230921,173800,1588317140,9420,9420,9420,9420,0
20230921,173700,1588317140,9420,9420,9420,9420,0
20230921,173600,1588317140,9420,9420,9420,9420,0
20230921,173500,1588317140,9420,9420,9420,9420,0
20230921,173400,1588317140,9420,9420,9420,9420,0
20230921,173300,1588317140,9420,9420,9420,9420,0
20230921,173200,1588317140,9420,9420,9420,9420,0
20230921,173100,1588317140,9420,9420,9420,9420,0
20230921,173000,1588317140,9420,9420,9420,9420,0
20230921,172900,1588317140,9420,9420,9420,9420,0
20230921,172800,1588317140,9420,9420,9420,9420,0
20230921,172700,1588317140,9420,9420,9420,9420,0
20230921,172600,1588317140,9420,9420,9420,9420,0
20230921,172500,1588317140,9420,9420,9420,9420,0
20230921,172400,1588317140,9420,9420,9420,9420,0
20230921,172300,1588317140,9420,9420,9420,9420,0
20230921,172200,1588317140,9420,9420,9420,9420,0
20230921,172100,1588317140,9420,9420,9420,9420,0
20230921,172000,1588317140,9420,9420,9420,9420,0
20230921,171900,1588317140,9420,9420,9420,9420,0
20230921,171800,1588317140,9420,9420,9420,9420,1171
20230921,171700,1588317140,9420,9420,9420,9420,0
20230921,171600,1588317140,9420,9420,9420,9420,0
20230921,171500,1588317140,9420,9420,9420,9420,0
20230921,171400,1588317140,9420,9420,9420,9420,0
20230921,171300,1588317140,9420,9420,9420,9420,0
20230921,171200,1588317140,9420,9420,9420,9420,0
20230921,171100,1588317140,9420,9420,9420,9420,0
20230921,171000,1588317140,9420,9420,9420,9420,0
20230921,170900,1588317140,9420,9420,9420,9420,0
20230921,170800,1588317140,9420,9420,9420,9420,0
20230921,170700,1588317140,9420,9420,9420,9420,0
20230921,170600,1588317140,9420,9420,9420,9420,0
20230921,170500,1588317140,9420,9420,9420,9420,0
20230921,170400,1588317140,9420,9420,9420,9420,0
20230921,170300,1588317140,9420,9420,9420,9420,0
20230921,170200,1588317140,9420,9420,9420,9420,0
20230921,170100,1588317140,9420,9420,9420,9420,0
20230921,170000,1588317140,9420,9420,9420,9420,0
20230921,165900,1588317140,9420,9420,9420,9420,0
20230921,165800,1588317140,9420,9420,9420,9420,0
20230921,165700,1588317140,9420,9420,9420,9420,0
20230921,165600,1588317140,9420,9420,9420,9420,0
20230921,165500,1588317140,9420,9420,9420,9420,0
20230921,165400,1588317140,9420,9420,9420,9420,0
20230921,165300,1588317140,9420,9420,9420,9420,0
20230921,165200,1588317140,9420,9420,9420,9420,0
20230921,165100,1588317140,9420,9420,9420,9420,0
20230921,165000,1588317140,9420,9420,9420,9420,0
20230921,164900,1588317140,9420,9420,9420,9420,0
20230921,164800,1588317140,9420,9420,9420,9420,1171
20230921,164700,1588317140,9420,9420,9420,9420,0
20230921,164600,1588317140,9420,9420,9420,9420,0
20230921,164500,1588317140,9420,9420,9420,9420,0
20230921,164400,1588317140,9420,9420,9420,9420,0
20230921,164300,1588317140,9420,9420,9420,9420,0
20230921,164200,1588317140,9420,9420,9420,9420,0
20230921,164100,1588317140,9420,9420,9420,9420,0
20230921,164000,1588317140,9420,9420,9420,9420,0
20230921,163900,1588317140,9420,9420,9420,9420,0
20230921,163800,1588317140,9420,9420,9420,9420,0
20230921,163700,1588317140,9420,9420,9420,9420,0
20230921,163600,1588317140,9420,9420,9420,9420,0
20230921,163500,1588317140,9420,9420,9420,9420,0
20230921,163400,1588317140,9420,9420,9420,9420,0
20230921,163300,1588317140,9420,9420,9420,9420,0
20230921,163200,1588317140,9420,9420,9420,9420,0
20230921,163100,1588317140,9420,9420,9420,9420,0
20230921,163000,1588317140,9420,9420,9420,9420,0
20230921,162900,1588317140,9420,9420,9420,9420,0
20230921,162800,1588317140,9420,9420,9420,9420,0
20230921,162700,1588317140,9420,9420,9420,9420,0
20230921,162600,1588317140,9420,9420,9420,9420,0
20230921,162500,1588317140,9420,9420,9420,9420,0
20230921,162400,1588317140,9420,9420,9420,9420,0
20230921,162300,1588317140,9420,9420,9420,9420,0
20230921,162200,1588317140,9420,9420,9420,9420,0
20230921,162100,1588317140,9420,9420,9420,9420,0
20230921,162000,1588317140,9420,9420,9420,9420,0
20230921,161900,1588317140,9420,9420,9420,9420,0
20230921,161800,1588317140,9420,9420,9420,9420,1171
20230921,161700,1588317140,9420,9420,9420,9420,0
20230921,161600,1588317140,9420,9420,9420,9420,0
20230921,161500,1588317140,9420,9420,9420,9420,0
20230921,161400,1588317140,9420,9420,9420,9420,0
20230921,161300,1588317140,9420,9420,9420,9420,0
20230921,161200,1588317140,9420,9420,9420,9420,0
20230921,161100,1588317140,9420,9420,9420,9420,0
20230921,161000,1588317140,9420,9420,9420,9420,0
20230921,160900,1588317140,9420,9420,9420,9420,0
20230921,160800,1588317140,9420,9420,9420,9420,0
20230921,160700,1588317140,9420,9420,9420,9420,0
20230921,160600,1588317140,9420,9420,9420,9420,0
20230921,160500,1588317140,9420,9420,9420,9420,0
20230921,160400,1588317140,9420,9420,9420,9420,0
20230921,160300,1588317140,9420,9420,9420,9420,0
20230921,160200,1588317140,9420,9420,9420,9420,0
20230921,160100,1588317140,9420,9420,9420,9420,0
20230921,160000,1588317140,9420,9420,9420,9420,0
20230921,155900,1588317140,9420,9420,9420,9420,0
20230921,155800,1588317140,9420,9420,9420,9420,0
20230921,155700,1588317140,9420,9420,9420,9420,0
20230921,155600,1588317140,9420,9420,9420,9420,0
20230921,155500,1588317140,9420,9420,9420,9420,0
20230921,155400,1588317140,9420,9420,9420,9420,0
20230921,155300,1588317140,9420,9420,9420,9420,0
20230921,155200,1588317140,9420,9420,9420,9420,0
20230921,155100,1588317140,9420,9420,9420,9420,0
20230921,155000,1588317140,9420,9420,9420,9420,0
20230921,154900,1588317140,9420,9420,9420,9420,0
20230921,154800,1588317140,9420,9420,9420,9420,1171
20230921,154700,1588317140,9420,9420,9420,9420,0
20230921,154600,1588317140,9420,9420,9420,9420,0
20230921,154500,1588317140,9420,9420,9420,9420,0
20230921,154400,1588317140,9420,9420,9420,9420,0
20230921,154300,1588317140,9420,9420,9420,9420,0
20230921,154200,1588317140,9420,9420,9420,9420,0
20230921,154100,1588317140,9420,9420,9420,9420,0
20230921,154000,1588317140,9420,9420,9420,9420,0
20230921,153900,1588317140,9420,9420,9420,9420,0
20230921,153800,1588317140,9420,9420,9420,9420,0
20230921,153700,1588317140,9420,9420,9420,9420,0
20230921,153600,1588317140,9420,9420,9420,9420,0
20230921,153500,1588317140,9420,9420,9420,9420,0
20230921,153400,1588317140,9420,9420,9420,9420,0
20230921,153300,1588317140,9420,9420,9420,9420,0
20230921,153200,1588317140,9420,9420,9420,9420,0
20230921,153100,1588317140,9420,9420,9420,9420,0
20230921,153000,1588317140,9420,9420,9420,9420,1171
20230921,152900,1577286320,9420,9420,9420,9420,0
20230921,152800,1577286320,9420,9420,9420,9420,0
20230921,152700,1577286320,9420,9420,9420,9420,0
20230921,152600,1577286320,9420,9420,9420,9420,0
20230921,152500,1577286320,9420,9420,9420,9420,0
20230921,152400,1577286320,9420,9420,9420,9420,0
20230921,152300,1577286320,9420,9420,9420,9420,0
20230921,152200,1577286320,9420,9420,9420,9420,0
20230921,152100,1577286320,9420,9420,9420,9420,0
20230921,152000,1577286320,9420,9420,9420,9420,0
20230921,151900,1577286320,9420,9410,9420,9390,429
20230921,151800,1573253400,9410,9390,9410,9390,395
20230921,151700,1569544330,9390,9400,9400,9390,831
20230921,151600,1561734790,9390,9390,9390,9390,179
20230921,151500,1560053980,9390,9400,9400,9390,995
20230921,151400,1550707200,9400,9380,9400,9380,534
20230921,151300,1545690540,9400,9380,9410,9380,259
20230921,151200,1543259080,9380,9380,9380,9380,100
20230921,151100,1542321080,9380,9390,9410,9380,1350
20230921,151000,1529632030,9400,9380,9400,9370,32
20230921,150900,1529331850,9370,9390,9390,9370,392
20230921,150800,1525658540,9380,9380,9380,9370,701
20230921,150700,1519085160,9380,9390,9400,9380,740
20230921,150600,1512141170,9400,9400,9400,9400,5
20230921,150500,1512094170,9420,9420,9420,9420,1
20230921,150400,1512084750,9390,9400,9430,9390,1653
20230921,150300,1496563030,9390,9410,9430,9390,1369
20230921,150200,1483694700,9420,9420,9420,9400,869
20230921,150100,1475521130,9420,9420,9420,9400,926
20230921,150000,1466815810,9410,9410,9410,9400,110
20230921,145900,1465780730,9410,9430,9430,9410,44
20230921,145800,1465366240,9430,9420,9430,9420,24
20230921,145700,1465139940,9440,9440,9440,9440,0
20230921,145600,1465139940,9440,9430,9440,9430,26
20230921,145500,1464894550,9400,9420,9420,9400,561
20230921,145400,1459613930,9400,9420,9420,9400,67
20230921,145300,1458983790,9420,9420,9420,9400,237
20230921,145200,1456754250,9420,9400,9420,9400,480
20230921,145100,1452241210,9420,9420,9420,9420,43
20230921,145000,1451836150,9400,9410,9410,9400,201
20230921,144900,1449944760,9400,9410,9410,9400,201
20230921,144800,1448055350,9410,9400,9410,9400,199
20230921,144700,1446184680,9420,9410,9420,9400,205
20230921,144600,1444256140,9410,9400,9420,9400,112
20230921,144500,1443202310,9400,9410,9410,9400,511
20230921,144400,1438398250,9410,9440,9440,9410,32
20230921,144300,1438096950,9440,9440,9440,9440,0
20230921,144200,1438096950,9440,9420,9440,9400,272
20230921,144100,1435537000,9420,9420,9420,9420,10
20230921,144000,1435442800,9420,9420,9420,9420,7
20230921,143900,1435376860,9410,9410,9420,9410,20
20230921,143800,1435188580,9420,9420,9420,9420,99
20230921,143700,1434256000,9400,9410,9410,9400,845
20230921,143600,1426312250,9420,9410,9420,9410,138
20230921,143500,1425013660,9420,9420,9420,9420,40
20230921,143400,1424636860,9420,9420,9420,9420,164
20230921,143300,1423091980,9420,9420,9420,9420,432
20230921,143200,1419022540,9420,9410,9420,9400,203
20230921,143100,1417110560,9430,9430,9430,9430,0
20230921,143000,1417110560,9430,9360,9430,9360,2250
20230921,142900,1396006880,9360,9390,9390,9360,910
20230921,142800,1387479370,9390,9380,9390,9380,525
20230921,142700,1382549640,9390,9390,9390,9390,119
20230921,142600,1381432230,9390,9390,9390,9390,176
20230921,142500,1379779590,9400,9400,9400,9390,257
20230921,142400,1377363800,9400,9380,9400,9380,205
20230921,142300,1375440800,9380,9390,9390,9380,385
20230921,142200,1371829300,9390,9390,9390,9380,686
20230921,142100,1365387870,9400,9410,9410,9400,2153
20230921,142000,1345147900,9420,9430,9430,9420,461
20230921,141900,1340804520,9440,9440,9440,9440,20
20230921,141800,1340615720,9450,9430,9460,9430,200
20230921,141700,1338728990,9460,9460,9460,9460,0
20230921,141600,1338728990,9460,9460,9460,9460,65
20230921,141500,1338114090,9460,9430,9460,9430,598
20230921,141400,1332460160,9460,9460,9460,9460,0
20230921,141300,1332460160,9460,9460,9460,9460,160
20230921,141200,1330946560,9460,9460,9460,9460,0
20230921,141100,1330946560,9460,9420,9460,9410,771
20230921,141000,1323688410,9460,9430,9460,9420,254
20230921,140900,1321294780,9440,9450,9460,9440,973
20230921,140800,1312106230,9460,9460,9460,9460,204
20230921,140700,1310176390,9460,9460,9460,9460,89
20230921,140600,1309334450,9470,9470,9470,9470,12
20230921,140500,1309220810,9480,9480,9480,9480,1
20230921,140400,1309211330,9470,9470,9480,9460,197
20230921,140300,1307346680,9470,9470,9470,9470,0
20230921,140200,1307346680,9470,9450,9470,9450,1104
20230921,140100,1296912630,9450,9450,9450,9450,428
20230921,140000,1292868030,9450,9450,9450,9450,195
20230921,135900,1291025280,9450,9450,9450,9440,462
20230921,135800,1286662880,9450,9450,9450,9450,111
20230921,135700,1285613930,9450,9470,9470,9450,203
20230921,135600,1283693780,9470,9460,9470,9450,429
20230921,135500,1279636940,9470,9470,9470,9470,1
20230921,135400,1279627470,9470,9470,9470,9470,3
20230921,135300,1279599060,9470,9470,9470,9470,30
20230921,135200,1279314960,9470,9470,9470,9460,17
20230921,135100,1279154080,9470,9470,9470,9470,56
20230921,135000,1278623760,9480,9480,9480,9470,196
20230921,134900,1276767530,9480,9480,9480,9480,100
20230921,134800,1275819530,9500,9500,9500,9500,121
20230921,134700,1274670030,9490,9500,9500,9480,430
20230921,134600,1270593600,9490,9490,9490,9490,126
20230921,134500,1269397860,9500,9530,9530,9500,707
20230921,134400,1262680740,9510,9500,9510,9500,193
20230921,134300,1260847190,9530,9530,9530,9530,205
20230921,134200,1258893540,9490,9500,9500,9490,147
20230921,134100,1257497510,9510,9510,9510,9510,0
20230921,134000,1257497510,9510,9510,9510,9510,0
20230921,133900,1257497510,9510,9510,9510,9510,3
20230921,133800,1257468980,9530,9530,9530,9530,111
20230921,133700,1256411150,9530,9530,9530,9530,82
20230921,133600,1255629690,9530,9530,9530,9530,2
20230921,133500,1255610630,9530,9520,9530,9520,11
20230921,133400,1255505810,9530,9520,9530,9520,20
20230921,133300,1255315230,9530,9530,9530,9530,24
20230921,133200,1255086510,9540,9540,9540,9540,0
20230921,133100,1255086510,9540,9530,9540,9530,332
20230921,133000,1251919530,9510,9470,9510,9470,1087
20230921,132900,1241608740,9470,9480,9480,9470,660
20230921,132800,1235356750,9460,9450,9460,9450,109
20230921,132700,1234326490,9450,9460,9460,9450,111
20230921,132600,1233277050,9470,9480,9480,9470,58
20230921,132500,1232727420,9490,9490,9490,9490,138
20230921,132400,1231417800,9480,9470,9480,9470,1164
20230921,132300,1220383100,9470,9450,9470,9440,1775
20230921,132200,1203601510,9440,9450,9450,9410,55
20230921,132100,1203083460,9450,9450,9450,9450,25
20230921,132000,1202847210,9450,9450,9450,9450,2
20230921,131900,1202828310,9420,9420,9420,9420,0
20230921,131800,1202828310,9420,9420,9420,9410,58
20230921,131700,1202282450,9420,9410,9420,9410,77
20230921,131600,1201557660,9410,9450,9450,9410,187
20230921,131500,1199795270,9450,9450,9450,9450,53
20230921,131400,1199294420,9450,9450,9450,9450,21
20230921,131300,1199095970,9450,9450,9450,9410,145
20230921,131200,1197731260,9440,9430,9450,9410,435
20230921,131100,1193625160,9430,9430,9430,9430,0
20230921,131000,1193625160,9430,9430,9430,9430,1
20230921,130900,1193615730,9400,9420,9420,9400,271
20230921,130800,1191068280,9430,9440,9440,9430,152
20230921,130700,1189634910,9450,9450,9450,9410,198
20230921,130600,1187771410,9470,9470,9470,9470,0
20230921,130500,1187771410,9470,9410,9470,9410,1180
20230921,130400,1176647370,9410,9420,9420,9410,1058
20230921,130300,1166682010,9430,9430,9430,9430,20
20230921,130200,1166493410,9430,9430,9440,9430,273
20230921,130100,1163918960,9440,9440,9440,9440,144
20230921,130000,1162559600,9440,9440,9440,9440,201
20230921,125900,1160662160,9440,9440,9440,9440,15
20230921,125800,1160520560,9440,9460,9460,9440,101
20230921,125700,1159567100,9480,9480,9480,9470,15
20230921,125600,1159424910,9480,9480,9480,9480,0
20230921,125500,1159424910,9480,9460,9480,9450,701
20230921,125400,1152796930,9480,9480,9480,9480,101
20230921,125300,1151839450,9480,9480,9480,9480,127
20230921,125200,1150635490,9460,9460,9460,9460,70
20230921,125100,1149973290,9450,9480,9490,9450,422
20230921,125000,1145968570,9490,9490,9490,9490,0
20230921,124900,1145968570,9490,9490,9490,9490,10
20230921,124800,1145873670,9490,9490,9490,9490,47
20230921,124700,1145427640,9490,9450,9490,9450,501
20230921,124600,1140693150,9420,9420,9420,9420,0
20230921,124500,1140693150,9420,9430,9430,9420,98
20230921,124400,1139769710,9420,9450,9450,9420,831
20230921,124300,1131936410,9490,9490,9490,9490,0
20230921,124200,1131936410,9490,9480,9490,9480,91
20230921,124100,1131073620,9450,9450,9450,9450,748
20230921,124000,1124005020,9410,9440,9440,9410,50
20230921,123900,1123533560,9410,9430,9430,9410,596
20230921,123800,1117921430,9480,9450,9480,9420,352
20230921,123700,1114600750,9490,9480,9490,9480,45
20230921,123600,1114174110,9490,9490,9490,9490,3
20230921,123500,1114145640,9490,9450,9490,9420,373
20230921,123400,1110629130,9450,9480,9490,9450,1480
20230921,123300,1096639950,9480,9480,9480,9460,756
20230921,123200,1089484630,9480,9480,9480,9480,0
20230921,123100,1089484630,9480,9490,9490,9480,851
20230921,123000,1081415890,9490,9490,9490,9490,171
20230921,122900,1079793100,9490,9490,9490,9490,200
20230921,122800,1077895100,9500,9500,9500,9500,33
20230921,122700,1077581600,9500,9500,9500,9500,113
20230921,122600,1076508100,9500,9500,9500,9500,14
20230921,122500,1076375100,9500,9490,9500,9490,192
20230921,122400,1074553010,9500,9500,9500,9500,1
20230921,122300,1074543510,9500,9500,9500,9500,1
20230921,122200,1074534010,9500,9500,9500,9500,109
20230921,122100,1073498510,9500,9500,9500,9490,144
20230921,122000,1072130830,9500,9500,9500,9500,0
20230921,121900,1072130830,9500,9500,9500,9500,0
20230921,121800,1072130830,9500,9500,9500,9500,425
20230921,121700,1068093330,9500,9510,9510,9500,186
20230921,121600,1066325290,9510,9500,9510,9500,264
20230921,121500,1063817080,9510,9520,9520,9510,13
20230921,121400,1063693420,9510,9520,9520,9510,52
20230921,121300,1063198400,9520,9520,9520,9520,3
20230921,121200,1063169840,9530,9520,9530,9520,91
20230921,121100,1062302620,9520,9520,9520,9520,19
20230921,121000,1062121740,9520,9530,9530,9520,28
20230921,120900,1061854910,9530,9530,9530,9530,0
20230921,120800,1061854910,9530,9530,9530,9530,2
20230921,120700,1061835850,9530,9530,9530,9530,82
20230921,120600,1061054390,9520,9530,9530,9520,216
20230921,120500,1058997910,9540,9530,9540,9530,126
20230921,120400,1057795910,9530,9530,9530,9530,5
20230921,120300,1057748260,9520,9520,9520,9520,0
20230921,120200,1057748260,9520,9530,9530,9520,374
20230921,120100,1054187280,9520,9520,9520,9520,80
20230921,120000,1053425680,9530,9530,9530,9530,3
20230921,115900,1053397090,9540,9530,9540,9530,5
20230921,115800,1053349430,9530,9540,9540,9490,10324
20230921,115700,955204350,9530,9540,9540,9530,278
20230921,115600,952554670,9540,9530,9540,9530,11
20230921,115500,952449800,9530,9540,9540,9530,661
20230921,115400,946149510,9530,9560,9560,9530,132
20230921,115300,944890150,9540,9540,9540,9540,300
20230921,115200,942028150,9590,9590,9590,9590,0
20230921,115100,942028150,9590,9540,9590,9540,278
20230921,115000,939375090,9540,9550,9550,9540,47
20230921,114900,938926350,9550,9550,9550,9550,60
20230921,114800,938353350,9540,9540,9540,9540,160
20230921,114700,936826950,9550,9550,9550,9550,134
20230921,114600,935547250,9560,9590,9590,9560,296
20230921,114500,932716770,9590,9590,9590,9590,0
20230921,114400,932716770,9590,9590,9590,9590,0
20230921,114300,932716770,9590,9590,9590,9590,0
20230921,114200,932716770,9590,9590,9590,9590,15
20230921,114100,932572920,9590,9590,9590,9590,0
20230921,114000,932572920,9590,9590,9590,9590,0
20230921,113900,932572920,9590,9590,9590,9590,1
20230921,113800,932563330,9530,9530,9530,9530,0
20230921,113700,932563330,9530,9550,9550,9530,1600
20230921,113600,917306890,9550,9550,9550,9550,22
20230921,113500,917096790,9540,9540,9540,9540,0
20230921,113400,917096790,9540,9540,9540,9540,0
20230921,113300,917096790,9540,9540,9540,9540,0
20230921,113200,917096790,9540,9570,9570,9540,5037
20230921,113100,869026380,9570,9560,9570,9560,1315
20230921,113000,856454610,9560,9570,9580,9560,2262
20230921,112900,834814650,9570,9580,9580,9560,574
20230921,112800,829315770,9600,9600,9600,9600,96
20230921,112700,828394170,9600,9600,9600,9600,20
20230921,112600,828202170,9590,9600,9600,9590,159
20230921,112500,826677170,9610,9610,9610,9610,6
20230921,112400,826619510,9610,9590,9610,9590,149
20230921,112300,825187680,9610,9590,9610,9590,111
20230921,112200,824123140,9590,9600,9600,9590,155
20230921,112100,822636640,9600,9590,9600,9590,42
20230921,112000,822233840,9590,9590,9590,9590,92
20230921,111900,821351560,9600,9600,9600,9600,1
20230921,111800,821341960,9600,9600,9600,9600,10
20230921,111700,821245960,9610,9610,9610,9610,1
20230921,111600,821236350,9590,9590,9590,9590,0
20230921,111500,821236350,9590,9590,9590,9590,238
20230921,111400,818953930,9590,9590,9590,9590,100
20230921,111300,817994930,9580,9580,9580,9580,42
20230921,111200,817592570,9580,9560,9580,9560,49
20230921,111100,817123970,9560,9560,9560,9550,336
20230921,111000,813912310,9560,9560,9560,9560,250
20230921,110900,811522310,9560,9560,9560,9560,1
20230921,110800,811512750,9560,9570,9570,9560,40
20230921,110700,811130020,9570,9570,9570,9570,10
20230921,110600,811034320,9570,9550,9570,9550,16
20230921,110500,810881500,9550,9550,9550,9550,0
20230921,110400,810881500,9550,9580,9580,9550,740
20230921,110300,803805830,9580,9590,9590,9580,180
20230921,110200,802079640,9590,9590,9590,9590,1
20230921,110100,802070050,9590,9590,9590,9590,0
20230921,110000,802070050,9590,9590,9590,9590,40
20230921,105900,801686450,9590,9590,9590,9590,4
20230921,105800,801648090,9590,9590,9590,9590,3
20230921,105700,801619320,9590,9590,9590,9590,128
20230921,105600,800391800,9590,9590,9590,9590,3
20230921,105500,800363030,9600,9600,9600,9600,104
20230921,105400,799364630,9630,9630,9630,9630,0
20230921,105300,799364630,9630,9610,9640,9610,621
20230921,105200,793381540,9620,9620,9620,9620,21
20230921,105100,793179520,9630,9630,9630,9630,0
20230921,105000,793179520,9630,9630,9630,9630,1
20230921,104900,793169890,9630,9600,9630,9600,86
20230921,104800,792343900,9600,9620,9630,9600,201
20230921,104700,790408310,9590,9550,9590,9550,3588
20230921,104600,756096490,9530,9550,9550,9530,302
20230921,104500,753216380,9550,9550,9550,9550,4
20230921,104400,753178180,9550,9550,9550,9550,4
20230921,104300,753139980,9550,9540,9550,9540,104
20230921,104200,752147780,9550,9560,9560,9550,479
20230921,104100,747571730,9560,9560,9560,9560,140
20230921,104000,746233330,9560,9570,9570,9560,68
20230921,103900,745582670,9580,9580,9580,9580,1
20230921,103800,745573090,9580,9590,9590,9580,140
20230921,103700,744231480,9600,9600,9600,9590,178
20230921,103600,742523610,9600,9590,9600,9590,341
20230921,103500,739253170,9570,9560,9570,9560,4
20230921,103400,739214900,9570,9530,9570,9530,1316
20230921,103300,726637810,9530,9540,9550,9530,435
20230921,103200,722491760,9530,9540,9550,9530,760
20230921,103100,715237720,9530,9530,9530,9530,60
20230921,103000,714665920,9520,9530,9530,9520,612
20230921,102900,708838340,9530,9530,9530,9530,2
20230921,102800,708819280,9530,9570,9570,9530,704
20230921,102700,702101450,9570,9570,9570,9570,20
20230921,102600,701910050,9570,9590,9590,9570,4
20230921,102500,701871740,9590,9590,9590,9590,151
20230921,102400,700423650,9590,9590,9590,9590,3
20230921,102300,700394880,9610,9580,9610,9530,1250
20230921,102200,688468660,9650,9530,9650,9520,1342
20230921,102100,675560960,9520,9580,9580,9520,2041
20230921,102000,656099130,9580,9580,9590,9580,55
20230921,101900,655572210,9580,9560,9580,9560,305
20230921,101800,652655650,9560,9550,9560,9540,1113
20230921,101700,642025660,9560,9580,9580,9550,155
20230921,101600,640543800,9580,9590,9590,9580,146
20230921,101500,639145090,9590,9590,9590,9590,6
20230921,101400,639087550,9600,9600,9600,9600,1
20230921,101300,639077950,9540,9540,9540,9540,500
20230921,101200,634307950,9540,9540,9540,9540,51
20230921,101100,633821410,9600,9580,9600,9580,206
20230921,101000,631846640,9520,9530,9530,9520,201
20230921,100900,629933020,9520,9550,9550,9520,1000
20230921,100800,620403710,9540,9540,9540,9540,94
20230921,100700,619506950,9540,9540,9540,9540,242
20230921,100600,617198270,9540,9540,9540,9530,77
20230921,100500,616464000,9580,9540,9590,9540,173
20230921,100400,614812050,9540,9550,9550,9540,76
20230921,100300,614087000,9550,9570,9570,9550,187
20230921,100200,612300950,9520,9560,9560,9520,3361
20230921,100100,580265290,9550,9580,9580,9550,644
20230921,100000,574112240,9570,9570,9570,9550,1359
20230921,095900,561121450,9570,9560,9570,9560,400
20230921,095800,557295450,9560,9560,9560,9560,101
20230921,095700,556329890,9560,9640,9640,9550,1095
20230921,095600,545857790,9640,9610,9640,9570,1179
20230921,095500,534547570,9620,9620,9620,9620,16
20230921,095400,534393650,9620,9610,9620,9590,557
20230921,095300,529048300,9610,9620,9620,9610,5
20230921,095200,529000220,9610,9620,9630,9610,237
20230921,095100,526718220,9620,9600,9620,9590,541
20230921,095000,521525620,9610,9620,9630,9610,2033
20230921,094900,501958310,9630,9630,9650,9630,511
20230921,094800,497034610,9630,9630,9630,9630,50
20230921,094700,496553110,9630,9630,9660,9630,629
20230921,094600,490483110,9630,9630,9630,9630,56
20230921,094500,489943830,9610,9590,9610,9590,2699
20230921,094400,464043860,9590,9560,9590,9540,2052
20230921,094300,444416320,9550,9560,9560,9550,532
20230921,094200,439335270,9560,9570,9570,9560,589
20230921,094100,433702880,9570,9590,9590,9570,2022
20230921,094000,414342890,9590,9590,9590,9590,551
20230921,093900,409058800,9590,9610,9610,9590,1087
20230921,093800,398624450,9600,9600,9600,9590,1222
20230921,093700,386893980,9630,9620,9630,9600,2808
20230921,093600,359891430,9630,9660,9670,9630,4027
20230921,093500,321043600,9660,9680,9680,9660,1094
20230921,093400,310475440,9660,9680,9680,9660,1096
20230921,093300,299883760,9680,9700,9700,9680,559
20230921,093200,294469660,9710,9680,9720,9680,1091
20230921,093100,283887810,9680,9730,9730,9680,4365
20230921,093000,241537940,9730,9730,9730,9720,307
20230921,092900,238552830,9720,9720,9720,9720,105
20230921,092800,237532230,9710,9750,9750,9710,35
20230921,092700,237192110,9750,9720,9750,9710,548
20230921,092600,231865600,9720,9720,9750,9720,351
20230921,092500,228453850,9710,9740,9740,9710,23
20230921,092400,228230460,9700,9730,9730,9700,1623
20230921,092300,212467740,9730,9730,9730,9700,3164
20230921,092200,181754430,9730,9750,9750,9730,625
20230921,092100,175671940,9770,9750,9770,9750,210
20230921,092000,173621780,9730,9710,9750,9700,853
20230921,091900,165332010,9710,9720,9720,9700,1518
20230921,091800,150604290,9700,9750,9750,9700,1044
20230921,091700,140464360,9750,9790,9790,9750,4035
20230921,091600,101034440,9800,9790,9800,9790,146
20230921,091500,99605060,9800,9800,9800,9800,216
20230921,091400,97488260,9860,9860,9860,9860,10
20230921,091300,97389660,9860,9870,9870,9800,241
20230921,091200,95020240,9870,9820,9870,9820,14
20230921,091100,94882560,9790,9810,9810,9790,2142
20230921,091000,73900480,9800,9820,9820,9800,1377
20230921,090900,60399520,9820,9870,9870,9820,1994
20230921,090800,40799890,9890,9890,9890,9890,1
20230921,090700,40790000,9900,9900,9900,9900,1030
20230921,090600,30593000,9930,9930,9930,9920,222
20230921,090500,28390260,9930,9930,9930,9930,524
20230921,090400,23186940,9930,9930,9930,9930,410
20230921,090300,19115640,9930,9820,9940,9820,10
20230921,090200,19016550,9890,9890,9890,9890,172
20230921,090100,17315470,9890,9810,9890,9800,949
20230921,090000,8002100,9830,9830,9890,9830,814