stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230925,195000,1595361660,9070,9070,9070,9070,983
20230925,194900,1595361660,9070,9070,9070,9070,0
20230925,194800,1595361660,9070,9070,9070,9070,0
20230925,194700,1595361660,9070,9070,9070,9070,0
20230925,194600,1595361660,9070,9070,9070,9070,0
20230925,194500,1595361660,9070,9070,9070,9070,0
20230925,194400,1595361660,9070,9070,9070,9070,0
20230925,194300,1595361660,9070,9070,9070,9070,0
20230925,194200,1595361660,9070,9070,9070,9070,0
20230925,194100,1595361660,9070,9070,9070,9070,0
20230925,194000,1595361660,9070,9070,9070,9070,0
20230925,193900,1595361660,9070,9070,9070,9070,0
20230925,193800,1595361660,9070,9070,9070,9070,0
20230925,193700,1595361660,9070,9070,9070,9070,0
20230925,193600,1595361660,9070,9070,9070,9070,0
20230925,193500,1595361660,9070,9070,9070,9070,0
20230925,193400,1595361660,9070,9070,9070,9070,0
20230925,193300,1595361660,9070,9070,9070,9070,0
20230925,193200,1595361660,9070,9070,9070,9070,0
20230925,193100,1595361660,9070,9070,9070,9070,0
20230925,193000,1595361660,9070,9070,9070,9070,0
20230925,192900,1595361660,9070,9070,9070,9070,0
20230925,192800,1595361660,9070,9070,9070,9070,0
20230925,192700,1595361660,9070,9070,9070,9070,0
20230925,192600,1595361660,9070,9070,9070,9070,0
20230925,192500,1595361660,9070,9070,9070,9070,0
20230925,192400,1595361660,9070,9070,9070,9070,0
20230925,192300,1595361660,9070,9070,9070,9070,0
20230925,192200,1595361660,9070,9070,9070,9070,0
20230925,192100,1595361660,9070,9070,9070,9070,0
20230925,192000,1595361660,9070,9070,9070,9070,983
20230925,191900,1595361660,9070,9070,9070,9070,0
20230925,191800,1595361660,9070,9070,9070,9070,0
20230925,191700,1595361660,9070,9070,9070,9070,0
20230925,191600,1595361660,9070,9070,9070,9070,0
20230925,191500,1595361660,9070,9070,9070,9070,0
20230925,191400,1595361660,9070,9070,9070,9070,0
20230925,191300,1595361660,9070,9070,9070,9070,0
20230925,191200,1595361660,9070,9070,9070,9070,0
20230925,191100,1595361660,9070,9070,9070,9070,0
20230925,191000,1595361660,9070,9070,9070,9070,0
20230925,190900,1595361660,9070,9070,9070,9070,0
20230925,190800,1595361660,9070,9070,9070,9070,0
20230925,190700,1595361660,9070,9070,9070,9070,0
20230925,190600,1595361660,9070,9070,9070,9070,0
20230925,190500,1595361660,9070,9070,9070,9070,0
20230925,190400,1595361660,9070,9070,9070,9070,0
20230925,190300,1595361660,9070,9070,9070,9070,0
20230925,190200,1595361660,9070,9070,9070,9070,0
20230925,190100,1595361660,9070,9070,9070,9070,0
20230925,190000,1595361660,9070,9070,9070,9070,0
20230925,185900,1595361660,9070,9070,9070,9070,0
20230925,185800,1595361660,9070,9070,9070,9070,0
20230925,185700,1595361660,9070,9070,9070,9070,0
20230925,185600,1595361660,9070,9070,9070,9070,0
20230925,185500,1595361660,9070,9070,9070,9070,0
20230925,185400,1595361660,9070,9070,9070,9070,0
20230925,185300,1595361660,9070,9070,9070,9070,0
20230925,185200,1595361660,9070,9070,9070,9070,0
20230925,185100,1595361660,9070,9070,9070,9070,0
20230925,185000,1595361660,9070,9070,9070,9070,983
20230925,184900,1595361660,9070,9070,9070,9070,0
20230925,184800,1595361660,9070,9070,9070,9070,0
20230925,184700,1595361660,9070,9070,9070,9070,0
20230925,184600,1595361660,9070,9070,9070,9070,0
20230925,184500,1595361660,9070,9070,9070,9070,0
20230925,184400,1595361660,9070,9070,9070,9070,0
20230925,184300,1595361660,9070,9070,9070,9070,0
20230925,184200,1595361660,9070,9070,9070,9070,0
20230925,184100,1595361660,9070,9070,9070,9070,0
20230925,184000,1595361660,9070,9070,9070,9070,0
20230925,183900,1595361660,9070,9070,9070,9070,0
20230925,183800,1595361660,9070,9070,9070,9070,0
20230925,183700,1595361660,9070,9070,9070,9070,0
20230925,183600,1595361660,9070,9070,9070,9070,0
20230925,183500,1595361660,9070,9070,9070,9070,0
20230925,183400,1595361660,9070,9070,9070,9070,0
20230925,183300,1595361660,9070,9070,9070,9070,0
20230925,183200,1595361660,9070,9070,9070,9070,0
20230925,183100,1595361660,9070,9070,9070,9070,0
20230925,183000,1595361660,9070,9070,9070,9070,0
20230925,182900,1595361660,9070,9070,9070,9070,0
20230925,182800,1595361660,9070,9070,9070,9070,0
20230925,182700,1595361660,9070,9070,9070,9070,0
20230925,182600,1595361660,9070,9070,9070,9070,0
20230925,182500,1595361660,9070,9070,9070,9070,0
20230925,182400,1595361660,9070,9070,9070,9070,0
20230925,182300,1595361660,9070,9070,9070,9070,0
20230925,182200,1595361660,9070,9070,9070,9070,0
20230925,182100,1595361660,9070,9070,9070,9070,0
20230925,182000,1595361660,9070,9070,9070,9070,983
20230925,181900,1595361660,9070,9070,9070,9070,0
20230925,181800,1595361660,9070,9070,9070,9070,0
20230925,181700,1595361660,9070,9070,9070,9070,0
20230925,181600,1595361660,9070,9070,9070,9070,0
20230925,181500,1595361660,9070,9070,9070,9070,0
20230925,181400,1595361660,9070,9070,9070,9070,0
20230925,181300,1595361660,9070,9070,9070,9070,0
20230925,181200,1595361660,9070,9070,9070,9070,0
20230925,181100,1595361660,9070,9070,9070,9070,0
20230925,181000,1595361660,9070,9070,9070,9070,0
20230925,180900,1595361660,9070,9070,9070,9070,0
20230925,180800,1595361660,9070,9070,9070,9070,0
20230925,180700,1595361660,9070,9070,9070,9070,0
20230925,180600,1595361660,9070,9070,9070,9070,0
20230925,180500,1595361660,9070,9070,9070,9070,0
20230925,180400,1595361660,9070,9070,9070,9070,0
20230925,180300,1595361660,9070,9070,9070,9070,0
20230925,180200,1595361660,9070,9070,9070,9070,0
20230925,180100,1595361660,9070,9070,9070,9070,0
20230925,180000,1595361660,9070,9070,9070,9070,0
20230925,175900,1595361660,9070,9070,9070,9070,0
20230925,175800,1595361660,9070,9070,9070,9070,0
20230925,175700,1595361660,9070,9070,9070,9070,0
20230925,175600,1595361660,9070,9070,9070,9070,0
20230925,175500,1595361660,9070,9070,9070,9070,0
20230925,175400,1595361660,9070,9070,9070,9070,0
20230925,175300,1595361660,9070,9070,9070,9070,0
20230925,175200,1595361660,9070,9070,9070,9070,0
20230925,175100,1595361660,9070,9070,9070,9070,0
20230925,175000,1595361660,9070,9070,9070,9070,983
20230925,174900,1595361660,9070,9070,9070,9070,0
20230925,174800,1595361660,9070,9070,9070,9070,0
20230925,174700,1595361660,9070,9070,9070,9070,0
20230925,174600,1595361660,9070,9070,9070,9070,0
20230925,174500,1595361660,9070,9070,9070,9070,0
20230925,174400,1595361660,9070,9070,9070,9070,0
20230925,174300,1595361660,9070,9070,9070,9070,0
20230925,174200,1595361660,9070,9070,9070,9070,0
20230925,174100,1595361660,9070,9070,9070,9070,0
20230925,174000,1595361660,9070,9070,9070,9070,0
20230925,173900,1595361660,9070,9070,9070,9070,0
20230925,173800,1595361660,9070,9070,9070,9070,0
20230925,173700,1595361660,9070,9070,9070,9070,0
20230925,173600,1595361660,9070,9070,9070,9070,0
20230925,173500,1595361660,9070,9070,9070,9070,0
20230925,173400,1595361660,9070,9070,9070,9070,0
20230925,173300,1595361660,9070,9070,9070,9070,0
20230925,173200,1595361660,9070,9070,9070,9070,0
20230925,173100,1595361660,9070,9070,9070,9070,0
20230925,173000,1595361660,9070,9070,9070,9070,0
20230925,172900,1595361660,9070,9070,9070,9070,0
20230925,172800,1595361660,9070,9070,9070,9070,0
20230925,172700,1595361660,9070,9070,9070,9070,0
20230925,172600,1595361660,9070,9070,9070,9070,0
20230925,172500,1595361660,9070,9070,9070,9070,0
20230925,172400,1595361660,9070,9070,9070,9070,0
20230925,172300,1595361660,9070,9070,9070,9070,0
20230925,172200,1595361660,9070,9070,9070,9070,0
20230925,172100,1595361660,9070,9070,9070,9070,0
20230925,172000,1595361660,9070,9070,9070,9070,983
20230925,171900,1595361660,9070,9070,9070,9070,0
20230925,171800,1595361660,9070,9070,9070,9070,0
20230925,171700,1595361660,9070,9070,9070,9070,0
20230925,171600,1595361660,9070,9070,9070,9070,0
20230925,171500,1595361660,9070,9070,9070,9070,0
20230925,171400,1595361660,9070,9070,9070,9070,0
20230925,171300,1595361660,9070,9070,9070,9070,0
20230925,171200,1595361660,9070,9070,9070,9070,0
20230925,171100,1595361660,9070,9070,9070,9070,0
20230925,171000,1595361660,9070,9070,9070,9070,0
20230925,170900,1595361660,9070,9070,9070,9070,0
20230925,170800,1595361660,9070,9070,9070,9070,0
20230925,170700,1595361660,9070,9070,9070,9070,0
20230925,170600,1595361660,9070,9070,9070,9070,0
20230925,170500,1595361660,9070,9070,9070,9070,0
20230925,170400,1595361660,9070,9070,9070,9070,0
20230925,170300,1595361660,9070,9070,9070,9070,0
20230925,170200,1595361660,9070,9070,9070,9070,0
20230925,170100,1595361660,9070,9070,9070,9070,0
20230925,170000,1595361660,9070,9070,9070,9070,0
20230925,165900,1595361660,9070,9070,9070,9070,0
20230925,165800,1595361660,9070,9070,9070,9070,0
20230925,165700,1595361660,9070,9070,9070,9070,0
20230925,165600,1595361660,9070,9070,9070,9070,0
20230925,165500,1595361660,9070,9070,9070,9070,0
20230925,165400,1595361660,9070,9070,9070,9070,0
20230925,165300,1595361660,9070,9070,9070,9070,0
20230925,165200,1595361660,9070,9070,9070,9070,0
20230925,165100,1595361660,9070,9070,9070,9070,0
20230925,165000,1595361660,9070,9070,9070,9070,983
20230925,164900,1595361660,9070,9070,9070,9070,0
20230925,164800,1595361660,9070,9070,9070,9070,0
20230925,164700,1595361660,9070,9070,9070,9070,0
20230925,164600,1595361660,9070,9070,9070,9070,0
20230925,164500,1595361660,9070,9070,9070,9070,0
20230925,164400,1595361660,9070,9070,9070,9070,0
20230925,164300,1595361660,9070,9070,9070,9070,0
20230925,164200,1595361660,9070,9070,9070,9070,0
20230925,164100,1595361660,9070,9070,9070,9070,0
20230925,164000,1595361660,9070,9070,9070,9070,0
20230925,163900,1595361660,9070,9070,9070,9070,0
20230925,163800,1595361660,9070,9070,9070,9070,0
20230925,163700,1595361660,9070,9070,9070,9070,0
20230925,163600,1595361660,9070,9070,9070,9070,0
20230925,163500,1595361660,9070,9070,9070,9070,0
20230925,163400,1595361660,9070,9070,9070,9070,0
20230925,163300,1595361660,9070,9070,9070,9070,0
20230925,163200,1595361660,9070,9070,9070,9070,0
20230925,163100,1595361660,9070,9070,9070,9070,0
20230925,163000,1595361660,9070,9070,9070,9070,0
20230925,162900,1595361660,9070,9070,9070,9070,0
20230925,162800,1595361660,9070,9070,9070,9070,0
20230925,162700,1595361660,9070,9070,9070,9070,0
20230925,162600,1595361660,9070,9070,9070,9070,0
20230925,162500,1595361660,9070,9070,9070,9070,0
20230925,162400,1595361660,9070,9070,9070,9070,0
20230925,162300,1595361660,9070,9070,9070,9070,0
20230925,162200,1595361660,9070,9070,9070,9070,0
20230925,162100,1595361660,9070,9070,9070,9070,0
20230925,162000,1595361660,9070,9070,9070,9070,983
20230925,161900,1595361660,9070,9070,9070,9070,0
20230925,161800,1595361660,9070,9070,9070,9070,0
20230925,161700,1595361660,9070,9070,9070,9070,0
20230925,161600,1595361660,9070,9070,9070,9070,0
20230925,161500,1595361660,9070,9070,9070,9070,0
20230925,161400,1595361660,9070,9070,9070,9070,0
20230925,161300,1595361660,9070,9070,9070,9070,0
20230925,161200,1595361660,9070,9070,9070,9070,0
20230925,161100,1595361660,9070,9070,9070,9070,0
20230925,161000,1595361660,9070,9070,9070,9070,0
20230925,160900,1595361660,9070,9070,9070,9070,0
20230925,160800,1595361660,9070,9070,9070,9070,0
20230925,160700,1595361660,9070,9070,9070,9070,0
20230925,160600,1595361660,9070,9070,9070,9070,0
20230925,160500,1595361660,9070,9070,9070,9070,0
20230925,160400,1595361660,9070,9070,9070,9070,0
20230925,160300,1595361660,9070,9070,9070,9070,0
20230925,160200,1595361660,9070,9070,9070,9070,0
20230925,160100,1595361660,9070,9070,9070,9070,0
20230925,160000,1595361660,9070,9070,9070,9070,0
20230925,155900,1595361660,9070,9070,9070,9070,0
20230925,155800,1595361660,9070,9070,9070,9070,0
20230925,155700,1595361660,9070,9070,9070,9070,0
20230925,155600,1595361660,9070,9070,9070,9070,0
20230925,155500,1595361660,9070,9070,9070,9070,0
20230925,155400,1595361660,9070,9070,9070,9070,0
20230925,155300,1595361660,9070,9070,9070,9070,0
20230925,155200,1595361660,9070,9070,9070,9070,0
20230925,155100,1595361660,9070,9070,9070,9070,0
20230925,155000,1595361660,9070,9070,9070,9070,983
20230925,154900,1595361660,9070,9070,9070,9070,0
20230925,154800,1595361660,9070,9070,9070,9070,0
20230925,154700,1595361660,9070,9070,9070,9070,0
20230925,154600,1595361660,9070,9070,9070,9070,0
20230925,154500,1595361660,9070,9070,9070,9070,0
20230925,154400,1595361660,9070,9070,9070,9070,0
20230925,154300,1595361660,9070,9070,9070,9070,0
20230925,154200,1595361660,9070,9070,9070,9070,0
20230925,154100,1595361660,9070,9070,9070,9070,0
20230925,154000,1595361660,9070,9070,9070,9070,0
20230925,153900,1595361660,9070,9070,9070,9070,0
20230925,153800,1595361660,9070,9070,9070,9070,0
20230925,153700,1595361660,9070,9070,9070,9070,0
20230925,153600,1595361660,9070,9070,9070,9070,0
20230925,153500,1595361660,9070,9070,9070,9070,0
20230925,153400,1595361660,9070,9070,9070,9070,0
20230925,153300,1595361660,9070,9070,9070,9070,0
20230925,153200,1595361660,9070,9070,9070,9070,0
20230925,153100,1595361660,9070,9070,9070,9070,0
20230925,153000,1595361660,9070,9070,9070,9070,983
20230925,152900,1586445850,9090,9090,9090,9090,0
20230925,152800,1586445850,9090,9090,9090,9090,0
20230925,152700,1586445850,9090,9090,9090,9090,0
20230925,152600,1586445850,9090,9090,9090,9090,0
20230925,152500,1586445850,9090,9090,9090,9090,0
20230925,152400,1586445850,9090,9090,9090,9090,0
20230925,152300,1586445850,9090,9090,9090,9090,0
20230925,152200,1586445850,9090,9090,9090,9090,0
20230925,152100,1586445850,9090,9090,9090,9090,0
20230925,152000,1586445850,9090,9090,9090,9090,0
20230925,151900,1586445850,9090,9080,9090,9080,165
20230925,151800,1584947410,9080,9070,9090,9040,827
20230925,151700,1577467880,9060,9000,9060,9000,1584
20230925,151600,1563200860,9000,9020,9030,9000,1882
20230925,151500,1546245040,9020,9020,9020,9020,0
20230925,151400,1546245040,9020,9020,9030,9010,1200
20230925,151300,1535425020,9020,9010,9020,9010,116
20230925,151200,1534378850,9030,9030,9030,9020,233
20230925,151100,1532276850,9000,9030,9030,9000,2146
20230925,151000,1512956910,9030,9040,9040,9030,2449
20230925,150900,1490838540,9050,9050,9050,9050,142
20230925,150800,1489553440,9050,9070,9080,9050,92
20230925,150700,1488720790,9050,9060,9060,9040,507
20230925,150600,1484132310,9060,9060,9060,9060,0
20230925,150500,1484132310,9060,9060,9060,9060,0
20230925,150400,1484132310,9060,9080,9080,9060,200
20230925,150300,1482317450,9080,9080,9080,9080,74
20230925,150200,1481645530,9080,9080,9080,9080,46
20230925,150100,1481227850,9100,9100,9100,9100,0
20230925,150000,1481227850,9100,9100,9100,9100,0
20230925,145900,1481227850,9100,9100,9100,9100,0
20230925,145800,1481227850,9100,9100,9100,9100,38
20230925,145700,1480882050,9100,9080,9100,9050,1592
20230925,145600,1466454570,9080,9080,9080,9080,1
20230925,145500,1466445490,9080,9080,9080,9080,0
20230925,145400,1466445490,9080,9080,9080,9080,609
20230925,145300,1460915770,9100,9100,9100,9100,0
20230925,145200,1460915770,9100,9100,9100,9100,0
20230925,145100,1460915770,9100,9070,9100,9070,31
20230925,145000,1460634570,9070,9070,9100,9050,6700
20230925,144900,1399954510,9100,9100,9100,9100,0
20230925,144800,1399954510,9100,9100,9100,9100,159
20230925,144700,1398507610,9080,9080,9080,9080,308
20230925,144600,1395710970,9080,9080,9080,9070,1410
20230925,144500,1382916600,9110,9110,9110,9110,0
20230925,144400,1382916600,9110,9110,9110,9110,17
20230925,144300,1382761730,9110,9110,9110,9110,1
20230925,144200,1382752620,9110,9110,9110,9110,1
20230925,144100,1382743510,9060,9060,9060,9060,0
20230925,144000,1382743510,9060,9060,9060,9060,7
20230925,143900,1382680090,9060,9080,9080,9060,600
20230925,143800,1377238590,9100,9100,9100,9100,157
20230925,143700,1375809890,9100,9100,9100,9100,2
20230925,143600,1375791690,9100,9080,9100,9070,501
20230925,143500,1371247560,9100,9080,9100,9080,201
20230925,143400,1369422460,9080,9100,9100,9080,330
20230925,143300,1366425460,9100,9100,9100,9100,40
20230925,143200,1366061460,9100,9100,9100,9100,320
20230925,143100,1363149460,9110,9110,9110,9110,0
20230925,143000,1363149460,9110,9110,9110,9110,0
20230925,142900,1363149460,9110,9110,9110,9110,0
20230925,142800,1363149460,9110,9090,9120,9080,1934
20230925,142700,1345548300,9080,9080,9080,9080,22
20230925,142600,1345348540,9080,9080,9080,9080,200
20230925,142500,1343532540,9080,9080,9080,9080,409
20230925,142400,1339818820,9090,9090,9090,9090,0
20230925,142300,1339818820,9090,9090,9090,9090,22
20230925,142200,1339618840,9090,9090,9090,9090,0
20230925,142100,1339618840,9090,9030,9090,9030,1375
20230925,142000,1327161170,9080,9080,9080,9080,100
20230925,141900,1326253170,9090,9070,9090,9020,1177
20230925,141800,1315609960,9020,9020,9020,9020,573
20230925,141700,1310441500,9040,9010,9050,9010,3143
20230925,141600,1282085000,9000,9010,9010,9000,10
20230925,141500,1281994990,9000,9000,9000,9000,0
20230925,141400,1281994990,9000,9000,9040,9000,2758
20230925,141300,1257160600,9000,8990,9000,8990,285
20230925,141200,1254597000,8990,8990,8990,8990,100
20230925,141100,1253698000,8990,9000,9000,8990,32
20230925,141000,1253410160,9000,9000,9000,9000,180
20230925,140900,1251790160,9000,9000,9000,9000,13
20230925,140800,1251673160,9030,9030,9030,9030,0
20230925,140700,1251673160,9030,9000,9030,9000,16
20230925,140600,1251529130,9030,9030,9030,9030,0
20230925,140500,1251529130,9030,9030,9030,9030,0
20230925,140400,1251529130,9030,9030,9030,9030,0
20230925,140300,1251529130,9030,9030,9030,9030,237
20230925,140200,1249389020,9030,8990,9030,8990,601
20230925,140100,1243985990,9050,8990,9050,8990,51
20230925,140000,1243527440,8990,9010,9010,8990,550
20230925,135900,1238580490,9050,9050,9050,9050,0
20230925,135800,1238580490,9050,9050,9050,9050,0
20230925,135700,1238580490,9050,9050,9050,9050,12
20230925,135600,1238471890,9050,9050,9050,9050,21
20230925,135500,1238281840,9050,9010,9050,9000,391
20230925,135400,1234762120,9000,9050,9050,9000,501
20230925,135300,1230252180,9010,9010,9010,9000,593
20230925,135200,1224914240,9010,9010,9010,9010,386
20230925,135100,1221436380,9010,9010,9020,9010,108
20230925,135000,1220463290,9000,9020,9020,9000,962
20230925,134900,1211805240,9000,9040,9040,9000,1000
20230925,134800,1202796210,9060,9060,9060,9060,3
20230925,134700,1202769030,9080,9080,9080,9080,0
20230925,134600,1202769030,9080,9080,9080,9080,0
20230925,134500,1202769030,9080,9080,9080,9080,1
20230925,134400,1202759950,9040,9040,9040,9040,0
20230925,134300,1202759950,9040,9040,9040,9040,0
20230925,134200,1202759950,9040,9050,9050,9040,100
20230925,134100,1201855940,9080,9080,9080,9080,0
20230925,134000,1201855940,9080,9040,9080,9040,2
20230925,133900,1201837820,9040,9040,9040,9040,0
20230925,133800,1201837820,9040,9040,9040,9040,0
20230925,133700,1201837820,9040,9040,9040,9040,90
20230925,133600,1201024220,9040,9040,9040,9040,0
20230925,133500,1201024220,9040,9040,9040,9040,467
20230925,133400,1196802540,9030,9030,9030,9030,0
20230925,133300,1196802540,9030,9030,9030,9030,85
20230925,133200,1196034990,9000,9030,9030,9000,15042
20230925,133100,1060557140,9020,9040,9040,9020,655
20230925,133000,1054644500,9030,9070,9070,9030,742
20230925,132900,1047940550,9070,9100,9100,9070,92
20230925,132800,1047105750,9040,9100,9100,9040,2004
20230925,132700,1028976500,9060,9080,9080,9060,185
20230925,132600,1027300090,9070,9070,9070,9070,114
20230925,132500,1026266110,9070,9060,9090,9060,326
20230925,132400,1023311930,9060,9060,9060,9060,0
20230925,132300,1023311930,9060,9080,9080,9060,370
20230925,132200,1019958250,9100,9100,9100,9100,21
20230925,132100,1019767150,9100,9100,9100,9100,6
20230925,132000,1019712550,9100,9100,9100,9100,21
20230925,131900,1019521450,9100,9100,9100,9100,1
20230925,131800,1019512350,9080,9110,9110,9080,670
20230925,131700,1013418140,9110,9110,9110,9110,51
20230925,131600,1012953530,9120,9120,9120,9110,110
20230925,131500,1011951330,9120,9120,9120,9120,70
20230925,131400,1011312930,9120,9120,9120,9120,50
20230925,131300,1010856930,9120,9120,9120,9120,1
20230925,131200,1010847810,9120,9120,9120,9120,4
20230925,131100,1010811330,9120,9120,9120,9120,20
20230925,131000,1010628930,9120,9120,9120,9120,0
20230925,130900,1010628930,9120,9120,9120,9120,0
20230925,130800,1010628930,9120,9120,9120,9120,500
20230925,130700,1006068930,9130,9130,9130,9130,300
20230925,130600,1003329930,9140,9140,9140,9140,0
20230925,130500,1003329930,9140,9140,9140,9140,0
20230925,130400,1003329930,9140,9140,9140,9140,0
20230925,130300,1003329930,9140,9150,9150,9100,2071
20230925,130200,984453280,9150,9140,9150,9140,127
20230925,130100,983291390,9140,9140,9140,9120,175
20230925,130000,981693410,9140,9140,9150,9140,277
20230925,125900,979159210,9140,9120,9140,9110,625
20230925,125800,973453430,9120,9120,9120,9110,154
20230925,125700,972048990,9120,9120,9120,9120,0
20230925,125600,972048990,9120,9120,9120,9120,0
20230925,125500,972048990,9120,9100,9120,9100,5
20230925,125400,972003470,9120,9120,9120,9100,47
20230925,125300,971575730,9100,9110,9120,9100,48
20230925,125200,971138570,9110,9110,9110,9110,124
20230925,125100,970008930,9110,9110,9120,9110,106
20230925,125000,969043260,9120,9120,9120,9120,0
20230925,124900,969043260,9120,9120,9120,9120,0
20230925,124800,969043260,9120,9120,9120,9120,20
20230925,124700,968860860,9120,9120,9120,9120,0
20230925,124600,968860860,9120,9110,9120,9110,205
20230925,124500,966991320,9120,9120,9120,9120,0
20230925,124400,966991320,9120,9120,9120,9120,0
20230925,124300,966991320,9120,9120,9120,9120,1
20230925,124200,966982200,9110,9110,9110,9110,12
20230925,124100,966872880,9130,9130,9130,9130,5
20230925,124000,966827230,9130,9130,9130,9130,0
20230925,123900,966827230,9130,9130,9130,9130,5
20230925,123800,966781580,9110,9110,9110,9110,101
20230925,123700,965861470,9130,9130,9130,9130,209
20230925,123600,963953300,9140,9120,9140,9120,94
20230925,123500,963095150,9130,9130,9130,9130,0
20230925,123400,963095150,9130,9130,9130,9130,0
20230925,123300,963095150,9130,9130,9130,9130,2
20230925,123200,963076890,9120,9120,9120,9120,0
20230925,123100,963076890,9120,9120,9120,9120,21
20230925,123000,962885370,9130,9130,9130,9130,0
20230925,122900,962885370,9130,9130,9130,9130,5
20230925,122800,962839720,9140,9140,9140,9140,0
20230925,122700,962839720,9140,9140,9140,9140,2
20230925,122600,962821440,9100,9100,9100,9100,0
20230925,122500,962821440,9100,9100,9100,9100,0
20230925,122400,962821440,9100,9100,9100,9100,0
20230925,122300,962821440,9100,9100,9100,9100,300
20230925,122200,960091440,9140,9090,9140,9090,6
20230925,122100,960036850,9080,9110,9110,9080,4
20230925,122000,960000480,9150,9150,9150,9150,0
20230925,121900,960000480,9150,9150,9150,9150,100
20230925,121800,959085480,9150,9150,9150,9150,9
20230925,121700,959003130,9150,9150,9150,9150,21
20230925,121600,958810980,9090,9090,9090,9090,489
20230925,121500,954365970,9090,9140,9140,9090,11500
20230925,121400,849806360,9150,9150,9150,9150,8
20230925,121300,849733160,9210,9200,9210,9200,134
20230925,121200,848499030,9210,9210,9210,9210,50
20230925,121100,848038530,9210,9210,9210,9210,0
20230925,121000,848038530,9210,9200,9210,9200,2
20230925,120900,848020120,9150,9150,9150,9150,1
20230925,120800,848010970,9210,9210,9210,9210,0
20230925,120700,848010970,9210,9210,9210,9210,0
20230925,120600,848010970,9210,9210,9210,9210,0
20230925,120500,848010970,9210,9210,9210,9210,0
20230925,120400,848010970,9210,9210,9210,9210,107
20230925,120300,847025500,9210,9210,9210,9210,0
20230925,120200,847025500,9210,9210,9210,9210,1
20230925,120100,847016290,9160,9160,9160,9160,16
20230925,120000,846869730,9160,9160,9160,9160,13
20230925,115900,846750650,9160,9170,9170,9160,63
20230925,115800,846172960,9160,9160,9160,9160,0
20230925,115700,846172960,9160,9160,9160,9160,5
20230925,115600,846127160,9230,9230,9230,9230,0
20230925,115500,846127160,9230,9230,9230,9230,1
20230925,115400,846117930,9160,9160,9160,9160,500
20230925,115300,841537930,9240,9240,9240,9240,1
20230925,115200,841528690,9240,9240,9240,9240,0
20230925,115100,841528690,9240,9240,9240,9240,0
20230925,115000,841528690,9240,9240,9240,9240,0
20230925,114900,841528690,9240,9240,9240,9240,0
20230925,114800,841528690,9240,9240,9240,9240,2
20230925,114700,841510210,9180,9180,9180,9180,270
20230925,114600,839031610,9250,9250,9250,9250,0
20230925,114500,839031610,9250,9230,9250,9230,146
20230925,114400,837682700,9230,9180,9230,9180,543
20230925,114300,832692470,9180,9140,9180,9140,1363
20230925,114200,820193810,9090,9090,9090,9090,0
20230925,114100,820193810,9090,9090,9090,9090,2
20230925,114000,820175630,9090,9130,9130,9090,13
20230925,113900,820057300,9140,9140,9140,9140,0
20230925,113800,820057300,9140,9140,9140,9140,0
20230925,113700,820057300,9140,9140,9140,9140,0
20230925,113600,820057300,9140,9140,9140,9140,0
20230925,113500,820057300,9140,9110,9140,9040,1878
20230925,113400,803042240,9110,9130,9140,9110,222
20230925,113300,801018890,9140,9140,9140,9140,0
20230925,113200,801018890,9140,9130,9140,9130,103
20230925,113100,800078470,9130,9120,9130,9120,723
20230925,113000,793484700,9120,9120,9120,9120,0
20230925,112900,793484700,9120,9120,9120,9120,174
20230925,112800,791897820,9080,9080,9080,9080,0
20230925,112700,791897820,9080,9080,9080,9080,0
20230925,112600,791897820,9080,9120,9120,9080,162
20230925,112500,790426510,9100,9100,9100,9100,0
20230925,112400,790426510,9100,9100,9100,9100,0
20230925,112300,790426510,9100,9100,9100,9100,12
20230925,112200,790317310,9090,9090,9090,9090,0
20230925,112100,790317310,9090,9100,9100,9090,1188
20230925,112000,779508510,9120,9120,9120,9120,20
20230925,111900,779326110,9120,9120,9120,9120,43
20230925,111800,778933950,9120,9120,9120,9120,3
20230925,111700,778906590,9120,9120,9120,9120,40
20230925,111600,778541790,9070,9070,9070,9070,0
20230925,111500,778541790,9070,9070,9070,9070,0
20230925,111400,778541790,9070,9070,9070,9070,231
20230925,111300,776446620,9070,9120,9120,9070,11
20230925,111200,776346800,9070,9070,9070,9070,50
20230925,111100,775893300,9120,9120,9120,9120,0
20230925,111000,775893300,9120,9120,9120,9120,0
20230925,110900,775893300,9120,9120,9120,9120,52
20230925,110800,775419060,9120,9120,9120,9070,164
20230925,110700,773928380,9120,9120,9120,9120,7
20230925,110600,773864540,9120,9120,9120,9120,0
20230925,110500,773864540,9120,9120,9120,9120,0
20230925,110400,773864540,9120,9120,9120,9120,1
20230925,110300,773855420,9060,9070,9070,9060,73
20230925,110200,773194030,9060,9060,9060,9060,0
20230925,110100,773194030,9060,9060,9060,9060,501
20230925,110000,768654970,9060,9060,9060,9060,92
20230925,105900,767821450,9060,9060,9060,9060,7
20230925,105800,767758030,9060,9060,9060,9060,603
20230925,105700,762294850,9120,9100,9120,9100,211
20230925,105600,760370660,9120,9120,9120,9120,0
20230925,105500,760370660,9120,9120,9120,9120,20
20230925,105400,760188260,9120,9110,9120,9110,100
20230925,105300,759276750,9110,9110,9110,9110,8
20230925,105200,759203870,9110,9110,9110,9110,2
20230925,105100,759185650,9120,9120,9120,9120,1
20230925,105000,759176530,9120,9120,9120,9120,10
20230925,104900,759085330,9110,9110,9110,9110,13
20230925,104800,758966900,9050,9050,9050,9050,5
20230925,104700,758921650,9050,9050,9050,9050,15
20230925,104600,758785900,9050,9050,9050,9050,110
20230925,104500,757790400,9050,9050,9050,9050,100
20230925,104400,756885400,9060,9060,9060,9060,670
20230925,104300,750815200,9060,9090,9090,9060,300
20230925,104200,748094280,9120,9120,9120,9120,4
20230925,104100,748057800,9120,9120,9120,9120,1
20230925,104000,748048680,9070,9120,9120,9070,1382
20230925,103900,735513460,9120,9120,9120,9110,422
20230925,103800,731665360,9120,9120,9120,9120,0
20230925,103700,731665360,9120,9120,9120,9120,174
20230925,103600,730078480,9120,9120,9130,9120,751
20230925,103500,723229310,9120,9120,9120,9120,10
20230925,103400,723138110,9130,9130,9130,9130,0
20230925,103300,723138110,9130,9130,9130,9130,1
20230925,103200,723128980,9130,9130,9130,9130,3
20230925,103100,723101590,9130,9130,9130,9130,0
20230925,103000,723101590,9130,9140,9160,9130,1287
20230925,102900,711344360,9150,9060,9150,9060,6631
20230925,102800,651060790,9060,9000,9060,9000,821
20230925,102700,643669630,9000,9000,9000,9000,15
20230925,102600,643534630,9030,9040,9040,9030,200
20230925,102500,641728590,9030,9030,9030,9030,375
20230925,102400,638342340,9030,9000,9030,9000,20
20230925,102300,638162270,8980,9020,9020,8980,5329
20230925,102200,590297500,9020,9020,9020,9020,155
20230925,102100,588899400,9020,9070,9070,9020,77
20230925,102000,588202330,9030,9030,9070,9030,172
20230925,101900,586648400,9030,9030,9030,9030,61
20230925,101800,586097570,9020,8980,9030,8980,70
20230925,101700,585466160,8980,9000,9020,8960,1800
20230925,101600,569294550,9000,9030,9030,8990,652
20230925,101500,563421750,9030,9030,9040,9010,131
20230925,101400,562239720,9040,9030,9040,9000,11030
20230925,101300,462928710,9040,9060,9060,9040,744
20230925,101200,456202410,9060,9060,9060,9050,379
20230925,101100,452771670,9060,9070,9070,9060,35
20230925,101000,452454520,9070,9080,9080,9070,98
20230925,100900,451564730,9090,9080,9090,9040,3707
20230925,100800,417977130,9090,9090,9090,9090,274
20230925,100700,415486470,9100,9100,9100,9100,1
20230925,100600,415477370,9100,9100,9100,9100,1000
20230925,100500,406377370,9100,9100,9100,9100,40
20230925,100400,406013370,9110,9100,9110,9100,13
20230925,100300,405894980,9100,9110,9110,9100,1166
20230925,100200,395282720,9150,9150,9150,9150,57
20230925,100100,394761170,9150,9150,9150,9150,10
20230925,100000,394669670,9150,9150,9150,9150,0
20230925,095900,394669670,9150,9100,9150,9100,1216
20230925,095800,383583490,9100,9100,9100,9100,3
20230925,095700,383556190,9080,9080,9100,9070,2304
20230925,095600,362639050,9090,9100,9100,9090,11
20230925,095500,362538960,9100,9100,9100,9100,0
20230925,095400,362538960,9100,9050,9100,9050,966
20230925,095300,353796610,9050,9080,9080,9050,822
20230925,095200,346339350,9080,9070,9100,9060,1664
20230925,095100,331242160,9070,9100,9100,9070,687
20230925,095000,325001900,9100,9100,9100,9100,0
20230925,094900,325001900,9100,9110,9110,9100,210
20230925,094800,323089800,9120,9080,9120,9080,22
20230925,094700,322889960,9080,9080,9100,9060,690
20230925,094600,316617300,9090,9130,9130,9090,1332
20230925,094500,304474610,9130,9150,9150,9130,22
20230925,094400,304273540,9160,9160,9160,9150,162
20230925,094300,302790670,9150,9150,9150,9150,10
20230925,094200,302699170,9150,9110,9150,9110,135
20230925,094100,301469160,9160,9120,9160,9120,174
20230925,094000,299880000,9170,9170,9170,9120,136
20230925,093900,298638480,9140,9160,9160,9140,2031
20230925,093800,280050080,9170,9170,9170,9160,213
20230925,093700,278097710,9170,9200,9200,9170,2768
20230925,093600,252682300,9200,9250,9250,9200,3558
20230925,093500,219932390,9260,9260,9260,9260,2
20230925,093400,219913870,9260,9260,9260,9260,22
20230925,093300,219710150,9260,9260,9260,9260,2
20230925,093200,219691630,9250,9320,9320,9240,4251
20230925,093100,180220320,9320,9330,9330,9320,599
20230925,093000,174634470,9330,9350,9350,9330,28
20230925,092900,174372930,9350,9350,9350,9350,0
20230925,092800,174372930,9350,9350,9350,9350,100
20230925,092700,173437930,9360,9360,9360,9360,50
20230925,092600,172969930,9370,9380,9380,9370,102
20230925,092500,172013640,9380,9380,9380,9380,0
20230925,092400,172013640,9380,9380,9380,9380,220
20230925,092300,169950040,9380,9380,9380,9380,139
20230925,092200,168646220,9380,9380,9380,9380,153
20230925,092100,167211080,9380,9350,9380,9350,172
20230925,092000,165601920,9330,9330,9330,9330,38
20230925,091900,165247380,9390,9350,9390,9330,1248
20230925,091800,153584710,9370,9360,9370,9360,12
20230925,091700,153472280,9360,9360,9360,9360,33
20230925,091600,153163400,9360,9360,9360,9360,128
20230925,091500,151965320,9360,9390,9400,9360,112
20230925,091400,150916930,9360,9370,9370,9350,192
20230925,091300,149120560,9370,9430,9430,9370,338
20230925,091200,145939820,9420,9400,9430,9400,1664
20230925,091100,130298170,9400,9380,9400,9380,345
20230925,091000,127057410,9400,9360,9430,9360,2312
20230925,090900,105317670,9380,9300,9380,9300,2984
20230925,090800,77419600,9350,9340,9350,9300,165
20230925,090700,75878380,9340,9340,9340,9290,260
20230925,090600,73457490,9340,9330,9340,9330,80
20230925,090500,72710300,9340,9270,9340,9250,510
20230925,090400,67980530,9270,9270,9270,9270,1691
20230925,090300,52304960,9270,9320,9320,9270,751
20230925,090200,45334580,9350,9360,9360,9350,49
20230925,090100,44875950,9360,9320,9360,9270,885
20230925,090000,36611700,9320,9320,9320,9250,3896