stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230914,200800,10733722710,9150,9150,9150,9150,34965
20230914,200700,10733722710,9150,9150,9150,9150,0
20230914,200600,10733722710,9150,9150,9150,9150,0
20230914,200500,10733722710,9150,9150,9150,9150,0
20230914,200400,10733722710,9150,9150,9150,9150,0
20230914,200300,10733722710,9150,9150,9150,9150,0
20230914,200200,10733722710,9150,9150,9150,9150,0
20230914,200100,10733722710,9150,9150,9150,9150,0
20230914,200000,10733722710,9150,9150,9150,9150,0
20230914,195900,10733722710,9150,9150,9150,9150,0
20230914,195800,10733722710,9150,9150,9150,9150,0
20230914,195700,10733722710,9150,9150,9150,9150,0
20230914,195600,10733722710,9150,9150,9150,9150,0
20230914,195500,10733722710,9150,9150,9150,9150,0
20230914,195400,10733722710,9150,9150,9150,9150,0
20230914,195300,10733722710,9150,9150,9150,9150,0
20230914,195200,10733722710,9150,9150,9150,9150,0
20230914,195100,10733722710,9150,9150,9150,9150,0
20230914,195000,10733722710,9150,9150,9150,9150,0
20230914,194900,10733722710,9150,9150,9150,9150,0
20230914,194800,10733722710,9150,9150,9150,9150,0
20230914,194700,10733722710,9150,9150,9150,9150,0
20230914,194600,10733722710,9150,9150,9150,9150,0
20230914,194500,10733722710,9150,9150,9150,9150,0
20230914,194400,10733722710,9150,9150,9150,9150,0
20230914,194300,10733722710,9150,9150,9150,9150,0
20230914,194200,10733722710,9150,9150,9150,9150,0
20230914,194100,10733722710,9150,9150,9150,9150,0
20230914,194000,10733722710,9150,9150,9150,9150,0
20230914,193900,10733722710,9150,9150,9150,9150,0
20230914,193800,10733722710,9150,9150,9150,9150,34965
20230914,193700,10733722710,9150,9150,9150,9150,0
20230914,193600,10733722710,9150,9150,9150,9150,0
20230914,193500,10733722710,9150,9150,9150,9150,0
20230914,193400,10733722710,9150,9150,9150,9150,0
20230914,193300,10733722710,9150,9150,9150,9150,0
20230914,193200,10733722710,9150,9150,9150,9150,0
20230914,193100,10733722710,9150,9150,9150,9150,0
20230914,193000,10733722710,9150,9150,9150,9150,0
20230914,192900,10733722710,9150,9150,9150,9150,0
20230914,192800,10733722710,9150,9150,9150,9150,0
20230914,192700,10733722710,9150,9150,9150,9150,0
20230914,192600,10733722710,9150,9150,9150,9150,0
20230914,192500,10733722710,9150,9150,9150,9150,0
20230914,192400,10733722710,9150,9150,9150,9150,0
20230914,192300,10733722710,9150,9150,9150,9150,0
20230914,192200,10733722710,9150,9150,9150,9150,0
20230914,192100,10733722710,9150,9150,9150,9150,0
20230914,192000,10733722710,9150,9150,9150,9150,0
20230914,191900,10733722710,9150,9150,9150,9150,0
20230914,191800,10733722710,9150,9150,9150,9150,0
20230914,191700,10733722710,9150,9150,9150,9150,0
20230914,191600,10733722710,9150,9150,9150,9150,0
20230914,191500,10733722710,9150,9150,9150,9150,0
20230914,191400,10733722710,9150,9150,9150,9150,0
20230914,191300,10733722710,9150,9150,9150,9150,0
20230914,191200,10733722710,9150,9150,9150,9150,0
20230914,191100,10733722710,9150,9150,9150,9150,0
20230914,191000,10733722710,9150,9150,9150,9150,0
20230914,190900,10733722710,9150,9150,9150,9150,0
20230914,190800,10733722710,9150,9150,9150,9150,34965
20230914,190700,10733722710,9150,9150,9150,9150,0
20230914,190600,10733722710,9150,9150,9150,9150,0
20230914,190500,10733722710,9150,9150,9150,9150,0
20230914,190400,10733722710,9150,9150,9150,9150,0
20230914,190300,10733722710,9150,9150,9150,9150,0
20230914,190200,10733722710,9150,9150,9150,9150,0
20230914,190100,10733722710,9150,9150,9150,9150,0
20230914,190000,10733722710,9150,9150,9150,9150,0
20230914,185900,10733722710,9150,9150,9150,9150,0
20230914,185800,10733722710,9150,9150,9150,9150,0
20230914,185700,10733722710,9150,9150,9150,9150,0
20230914,185600,10733722710,9150,9150,9150,9150,0
20230914,185500,10733722710,9150,9150,9150,9150,0
20230914,185400,10733722710,9150,9150,9150,9150,0
20230914,185300,10733722710,9150,9150,9150,9150,0
20230914,185200,10733722710,9150,9150,9150,9150,0
20230914,185100,10733722710,9150,9150,9150,9150,0
20230914,185000,10733722710,9150,9150,9150,9150,0
20230914,184900,10733722710,9150,9150,9150,9150,0
20230914,184800,10733722710,9150,9150,9150,9150,0
20230914,184700,10733722710,9150,9150,9150,9150,0
20230914,184600,10733722710,9150,9150,9150,9150,0
20230914,184500,10733722710,9150,9150,9150,9150,0
20230914,184400,10733722710,9150,9150,9150,9150,0
20230914,184300,10733722710,9150,9150,9150,9150,0
20230914,184200,10733722710,9150,9150,9150,9150,0
20230914,184100,10733722710,9150,9150,9150,9150,0
20230914,184000,10733722710,9150,9150,9150,9150,0
20230914,183900,10733722710,9150,9150,9150,9150,0
20230914,183800,10733722710,9150,9150,9150,9150,34965
20230914,183700,10733722710,9150,9150,9150,9150,0
20230914,183600,10733722710,9150,9150,9150,9150,0
20230914,183500,10733722710,9150,9150,9150,9150,0
20230914,183400,10733722710,9150,9150,9150,9150,0
20230914,183300,10733722710,9150,9150,9150,9150,0
20230914,183200,10733722710,9150,9150,9150,9150,0
20230914,183100,10733722710,9150,9150,9150,9150,0
20230914,183000,10733722710,9150,9150,9150,9150,0
20230914,182900,10733722710,9150,9150,9150,9150,0
20230914,182800,10733722710,9150,9150,9150,9150,0
20230914,182700,10733722710,9150,9150,9150,9150,0
20230914,182600,10733722710,9150,9150,9150,9150,0
20230914,182500,10733722710,9150,9150,9150,9150,0
20230914,182400,10733722710,9150,9150,9150,9150,0
20230914,182300,10733722710,9150,9150,9150,9150,0
20230914,182200,10733722710,9150,9150,9150,9150,0
20230914,182100,10733722710,9150,9150,9150,9150,0
20230914,182000,10733722710,9150,9150,9150,9150,0
20230914,181900,10733722710,9150,9150,9150,9150,0
20230914,181800,10733722710,9150,9150,9150,9150,0
20230914,181700,10733722710,9150,9150,9150,9150,0
20230914,181600,10733722710,9150,9150,9150,9150,0
20230914,181500,10733722710,9150,9150,9150,9150,0
20230914,181400,10733722710,9150,9150,9150,9150,0
20230914,181300,10733722710,9150,9150,9150,9150,0
20230914,181200,10733722710,9150,9150,9150,9150,0
20230914,181100,10733722710,9150,9150,9150,9150,0
20230914,181000,10733722710,9150,9150,9150,9150,0
20230914,180900,10733722710,9150,9150,9150,9150,0
20230914,180800,10733722710,9150,9150,9150,9150,34965
20230914,180700,10733722710,9150,9150,9150,9150,0
20230914,180600,10733722710,9150,9150,9150,9150,0
20230914,180500,10733722710,9150,9150,9150,9150,0
20230914,180400,10733722710,9150,9150,9150,9150,0
20230914,180300,10733722710,9150,9150,9150,9150,0
20230914,180200,10733722710,9150,9150,9150,9150,0
20230914,180100,10733722710,9150,9150,9150,9150,0
20230914,180000,10733722710,9150,9150,9150,9150,0
20230914,175900,10733722710,9150,9150,9150,9150,0
20230914,175800,10733722710,9150,9150,9150,9150,0
20230914,175700,10733722710,9150,9150,9150,9150,0
20230914,175600,10733722710,9150,9150,9150,9150,0
20230914,175500,10733722710,9150,9150,9150,9150,0
20230914,175400,10733722710,9150,9150,9150,9150,0
20230914,175300,10733722710,9150,9150,9150,9150,0
20230914,175200,10733722710,9150,9150,9150,9150,0
20230914,175100,10733722710,9150,9150,9150,9150,0
20230914,175000,10733722710,9150,9150,9150,9150,0
20230914,174900,10733722710,9150,9150,9150,9150,0
20230914,174800,10733722710,9150,9150,9150,9150,0
20230914,174700,10733722710,9150,9150,9150,9150,0
20230914,174600,10733722710,9150,9150,9150,9150,0
20230914,174500,10733722710,9150,9150,9150,9150,0
20230914,174400,10733722710,9150,9150,9150,9150,0
20230914,174300,10733722710,9150,9150,9150,9150,0
20230914,174200,10733722710,9150,9150,9150,9150,0
20230914,174100,10733722710,9150,9150,9150,9150,0
20230914,174000,10733722710,9150,9150,9150,9150,0
20230914,173900,10733722710,9150,9150,9150,9150,0
20230914,173800,10733722710,9150,9150,9150,9150,34965
20230914,173700,10733722710,9150,9150,9150,9150,0
20230914,173600,10733722710,9150,9150,9150,9150,0
20230914,173500,10733722710,9150,9150,9150,9150,0
20230914,173400,10733722710,9150,9150,9150,9150,0
20230914,173300,10733722710,9150,9150,9150,9150,0
20230914,173200,10733722710,9150,9150,9150,9150,0
20230914,173100,10733722710,9150,9150,9150,9150,0
20230914,173000,10733722710,9150,9150,9150,9150,0
20230914,172900,10733722710,9150,9150,9150,9150,0
20230914,172800,10733722710,9150,9150,9150,9150,0
20230914,172700,10733722710,9150,9150,9150,9150,0
20230914,172600,10733722710,9150,9150,9150,9150,0
20230914,172500,10733722710,9150,9150,9150,9150,0
20230914,172400,10733722710,9150,9150,9150,9150,0
20230914,172300,10733722710,9150,9150,9150,9150,0
20230914,172200,10733722710,9150,9150,9150,9150,0
20230914,172100,10733722710,9150,9150,9150,9150,0
20230914,172000,10733722710,9150,9150,9150,9150,0
20230914,171900,10733722710,9150,9150,9150,9150,0
20230914,171800,10733722710,9150,9150,9150,9150,0
20230914,171700,10733722710,9150,9150,9150,9150,0
20230914,171600,10733722710,9150,9150,9150,9150,0
20230914,171500,10733722710,9150,9150,9150,9150,0
20230914,171400,10733722710,9150,9150,9150,9150,0
20230914,171300,10733722710,9150,9150,9150,9150,0
20230914,171200,10733722710,9150,9150,9150,9150,0
20230914,171100,10733722710,9150,9150,9150,9150,0
20230914,171000,10733722710,9150,9150,9150,9150,0
20230914,170900,10733722710,9150,9150,9150,9150,0
20230914,170800,10733722710,9150,9150,9150,9150,34965
20230914,170700,10733722710,9150,9150,9150,9150,0
20230914,170600,10733722710,9150,9150,9150,9150,0
20230914,170500,10733722710,9150,9150,9150,9150,0
20230914,170400,10733722710,9150,9150,9150,9150,0
20230914,170300,10733722710,9150,9150,9150,9150,0
20230914,170200,10733722710,9150,9150,9150,9150,0
20230914,170100,10733722710,9150,9150,9150,9150,0
20230914,170000,10733722710,9150,9150,9150,9150,0
20230914,165900,10733722710,9150,9150,9150,9150,0
20230914,165800,10733722710,9150,9150,9150,9150,0
20230914,165700,10733722710,9150,9150,9150,9150,0
20230914,165600,10733722710,9150,9150,9150,9150,0
20230914,165500,10733722710,9150,9150,9150,9150,0
20230914,165400,10733722710,9150,9150,9150,9150,0
20230914,165300,10733722710,9150,9150,9150,9150,0
20230914,165200,10733722710,9150,9150,9150,9150,0
20230914,165100,10733722710,9150,9150,9150,9150,0
20230914,165000,10733722710,9150,9150,9150,9150,0
20230914,164900,10733722710,9150,9150,9150,9150,0
20230914,164800,10733722710,9150,9150,9150,9150,0
20230914,164700,10733722710,9150,9150,9150,9150,0
20230914,164600,10733722710,9150,9150,9150,9150,0
20230914,164500,10733722710,9150,9150,9150,9150,0
20230914,164400,10733722710,9150,9150,9150,9150,0
20230914,164300,10733722710,9150,9150,9150,9150,0
20230914,164200,10733722710,9150,9150,9150,9150,0
20230914,164100,10733722710,9150,9150,9150,9150,0
20230914,164000,10733722710,9150,9150,9150,9150,0
20230914,163900,10733722710,9150,9150,9150,9150,0
20230914,163800,10733722710,9150,9150,9150,9150,34965
20230914,163700,10733722710,9150,9150,9150,9150,0
20230914,163600,10733722710,9150,9150,9150,9150,0
20230914,163500,10733722710,9150,9150,9150,9150,0
20230914,163400,10733722710,9150,9150,9150,9150,0
20230914,163300,10733722710,9150,9150,9150,9150,0
20230914,163200,10733722710,9150,9150,9150,9150,0
20230914,163100,10733722710,9150,9150,9150,9150,0
20230914,163000,10733722710,9150,9150,9150,9150,0
20230914,162900,10733722710,9150,9150,9150,9150,0
20230914,162800,10733722710,9150,9150,9150,9150,0
20230914,162700,10733722710,9150,9150,9150,9150,0
20230914,162600,10733722710,9150,9150,9150,9150,0
20230914,162500,10733722710,9150,9150,9150,9150,0
20230914,162400,10733722710,9150,9150,9150,9150,0
20230914,162300,10733722710,9150,9150,9150,9150,0
20230914,162200,10733722710,9150,9150,9150,9150,0
20230914,162100,10733722710,9150,9150,9150,9150,0
20230914,162000,10733722710,9150,9150,9150,9150,0
20230914,161900,10733722710,9150,9150,9150,9150,0
20230914,161800,10733722710,9150,9150,9150,9150,0
20230914,161700,10733722710,9150,9150,9150,9150,0
20230914,161600,10733722710,9150,9150,9150,9150,0
20230914,161500,10733722710,9150,9150,9150,9150,0
20230914,161400,10733722710,9150,9150,9150,9150,0
20230914,161300,10733722710,9150,9150,9150,9150,0
20230914,161200,10733722710,9150,9150,9150,9150,0
20230914,161100,10733722710,9150,9150,9150,9150,0
20230914,161000,10733722710,9150,9150,9150,9150,0
20230914,160900,10733722710,9150,9150,9150,9150,0
20230914,160800,10733722710,9150,9150,9150,9150,34965
20230914,160700,10733722710,9150,9150,9150,9150,0
20230914,160600,10733722710,9150,9150,9150,9150,0
20230914,160500,10733722710,9150,9150,9150,9150,0
20230914,160400,10733722710,9150,9150,9150,9150,0
20230914,160300,10733722710,9150,9150,9150,9150,0
20230914,160200,10733722710,9150,9150,9150,9150,0
20230914,160100,10733722710,9150,9150,9150,9150,0
20230914,160000,10733722710,9150,9150,9150,9150,0
20230914,155900,10733722710,9150,9150,9150,9150,0
20230914,155800,10733722710,9150,9150,9150,9150,0
20230914,155700,10733722710,9150,9150,9150,9150,0
20230914,155600,10733722710,9150,9150,9150,9150,0
20230914,155500,10733722710,9150,9150,9150,9150,0
20230914,155400,10733722710,9150,9150,9150,9150,0
20230914,155300,10733722710,9150,9150,9150,9150,0
20230914,155200,10733722710,9150,9150,9150,9150,0
20230914,155100,10733722710,9150,9150,9150,9150,0
20230914,155000,10733722710,9150,9150,9150,9150,0
20230914,154900,10733722710,9150,9150,9150,9150,0
20230914,154800,10733722710,9150,9150,9150,9150,0
20230914,154700,10733722710,9150,9150,9150,9150,0
20230914,154600,10733722710,9150,9150,9150,9150,0
20230914,154500,10733722710,9150,9150,9150,9150,0
20230914,154400,10733722710,9150,9150,9150,9150,0
20230914,154300,10733722710,9150,9150,9150,9150,0
20230914,154200,10733722710,9150,9150,9150,9150,0
20230914,154100,10733722710,9150,9150,9150,9150,0
20230914,154000,10733722710,9150,9150,9150,9150,0
20230914,153900,10733722710,9150,9150,9150,9150,0
20230914,153800,10733722710,9150,9150,9150,9150,34965
20230914,153700,10733722710,9150,9150,9150,9150,0
20230914,153600,10733722710,9150,9150,9150,9150,0
20230914,153500,10733722710,9150,9150,9150,9150,0
20230914,153400,10733722710,9150,9150,9150,9150,0
20230914,153300,10733722710,9150,9150,9150,9150,0
20230914,153200,10733722710,9150,9150,9150,9150,0
20230914,153100,10733722710,9150,9150,9150,9150,0
20230914,153000,10733722710,9150,9150,9150,9150,34965
20230914,152900,10413792960,9170,9170,9170,9170,0
20230914,152800,10413792960,9170,9170,9170,9170,0
20230914,152700,10413792960,9170,9170,9170,9170,0
20230914,152600,10413792960,9170,9170,9170,9170,0
20230914,152500,10413792960,9170,9170,9170,9170,0
20230914,152400,10413792960,9170,9170,9170,9170,0
20230914,152300,10413792960,9170,9170,9170,9170,0
20230914,152200,10413792960,9170,9170,9170,9170,0
20230914,152100,10413792960,9170,9170,9170,9170,0
20230914,152000,10413792960,9170,9170,9170,9170,0
20230914,151900,10413792960,9170,9140,9170,9130,15011
20230914,151800,10276395260,9140,9140,9140,9130,1629
20230914,151700,10261517320,9140,9150,9150,9140,6374
20230914,151600,10203230850,9150,9150,9150,9130,4536
20230914,151500,10161768480,9140,9140,9150,9130,3363
20230914,151400,10131027350,9140,9130,9140,9120,843
20230914,151300,10123329800,9140,9150,9150,9130,7839
20230914,151200,10051677810,9150,9140,9150,9130,2502
20230914,151100,10028809370,9130,9110,9140,9110,5597
20230914,151000,9977735030,9110,9120,9120,9110,1817
20230914,150900,9961179620,9120,9120,9130,9110,3013
20230914,150800,9933700600,9130,9130,9130,9120,1525
20230914,150700,9919781330,9130,9150,9150,9100,5692
20230914,150600,9867846120,9130,9150,9150,9130,2817
20230914,150500,9842090960,9150,9130,9150,9130,5092
20230914,150400,9795549020,9130,9140,9140,9130,2934
20230914,150300,9768732790,9130,9140,9140,9130,1005
20230914,150200,9759553950,9130,9140,9140,9130,535
20230914,150100,9754666740,9140,9120,9140,9110,3794
20230914,150000,9720041070,9120,9110,9120,9100,2168
20230914,145900,9700285520,9110,9110,9110,9100,561
20230914,145800,9695177480,9110,9090,9110,9090,1255
20230914,145700,9683748960,9100,9100,9100,9080,6662
20230914,145600,9623188610,9100,9120,9120,9090,5101
20230914,145500,9576752530,9110,9120,9130,9110,2088
20230914,145400,9557692280,9110,9120,9130,9110,2345
20230914,145300,9536306080,9110,9110,9120,9100,2905
20230914,145200,9509852490,9100,9100,9120,9090,3759
20230914,145100,9475638010,9100,9070,9100,9060,4360
20230914,145000,9436052270,9080,9060,9080,9050,940
20230914,144900,9427533440,9050,9060,9060,9050,2015
20230914,144800,9409295500,9060,9070,9090,9060,2895
20230914,144700,9383020540,9070,9070,9080,9070,1124
20230914,144600,9372825820,9080,9100,9100,9070,1307
20230914,144500,9360954860,9100,9100,9100,9090,516
20230914,144400,9356264270,9090,9090,9090,9080,2146
20230914,144300,9336761130,9090,9080,9090,9080,687
20230914,144200,9330520810,9080,9100,9100,9080,824
20230914,144100,9323030540,9100,9090,9100,9090,3443
20230914,144000,9291703340,9090,9090,9100,9080,1067
20230914,143900,9282006670,9090,9060,9090,9060,1416
20230914,143800,9269159660,9060,9060,9060,9050,397
20230914,143700,9265564180,9070,9070,9080,9050,28
20230914,143600,9265310710,9040,9090,9090,9040,3998
20230914,143500,9229112620,9080,9090,9090,9080,159
20230914,143400,9227667670,9090,9090,9090,9090,167
20230914,143300,9226149640,9090,9080,9090,9060,436
20230914,143200,9222195550,9090,9090,9090,9080,540
20230914,143100,9217287030,9090,9080,9100,9060,527
20230914,143000,9212496140,9080,9060,9080,9050,741
20230914,142900,9205780200,9070,9060,9070,9050,1242
20230914,142800,9194530710,9060,9060,9070,9060,659
20230914,142700,9188560110,9060,9070,9070,9060,2870
20230914,142600,9162551860,9070,9080,9080,9070,708
20230914,142500,9156128570,9080,9080,9080,9070,141
20230914,142400,9154848580,9080,9080,9080,9080,144
20230914,142300,9153541060,9090,9090,9100,9090,1398
20230914,142200,9140826140,9100,9050,9100,9050,2759
20230914,142100,9115807630,9060,9050,9060,9050,2054
20230914,142000,9097199770,9060,9050,9060,9050,29
20230914,141900,9096937300,9050,9050,9050,9050,730
20230914,141800,9090330800,9050,9060,9060,9050,622
20230914,141700,9084695510,9060,9060,9070,9060,708
20230914,141600,9078280350,9060,9070,9080,9060,242
20230914,141500,9076086720,9060,9080,9080,9060,177
20230914,141400,9074480980,9080,9080,9090,9070,2419
20230914,141300,9052532920,9070,9110,9110,9070,2909
20230914,141200,9026106100,9100,9120,9120,9100,657
20230914,141100,9020122810,9110,9100,9110,9100,613
20230914,141000,9014542110,9100,9100,9110,9100,265
20230914,140900,9012130550,9100,9120,9120,9100,4546
20230914,140800,8970747310,9120,9130,9130,9110,2728
20230914,140700,8945864640,9120,9130,9140,9120,2403
20230914,140600,8923920360,9130,9140,9150,9130,5520
20230914,140500,8873483640,9130,9140,9150,9110,2099
20230914,140400,8854312450,9140,9090,9150,9090,11820
20230914,140300,8746639910,9090,9080,9090,9080,190
20230914,140200,8744914380,9080,9090,9090,9070,3251
20230914,140100,8715396420,9090,9080,9090,9070,976
20230914,140000,8706527740,9080,9060,9090,9050,5945
20230914,135900,8652584070,9060,9060,9060,9050,1177
20230914,135800,8641922300,9050,9060,9070,9050,414
20230914,135700,8638171470,9070,9070,9070,9060,322
20230914,135600,8635251330,9080,9050,9080,9040,5064
20230914,135500,8589393560,9050,9050,9050,9050,7
20230914,135400,8589330210,9030,9050,9050,9030,4256
20230914,135300,8550854860,9060,9060,9060,9050,155
20230914,135200,8549451350,9060,9050,9060,9040,1438
20230914,135100,8536438060,9040,9050,9050,9040,77
20230914,135000,8535741960,9040,9050,9050,9040,1394
20230914,134900,8523137470,9050,9050,9050,9050,468
20230914,134800,8518902070,9050,9050,9050,9050,1131
20230914,134700,8508666520,9050,9050,9050,9040,656
20230914,134600,8502730110,9060,9060,9060,9060,202
20230914,134500,8500899990,9070,9070,9070,9060,77
20230914,134400,8500201650,9070,9070,9070,9060,2528
20230914,134300,8477274890,9070,9070,9070,9070,1094
20230914,134200,8467352310,9080,9050,9080,9050,1845
20230914,134100,8450624640,9060,9050,9060,9040,2648
20230914,134000,8426661230,9050,9050,9060,9040,2028
20230914,133900,8408324330,9050,9050,9050,9050,4629
20230914,133800,8366431880,9060,9070,9070,9060,2490
20230914,133700,8343871480,9070,9060,9070,9060,2181
20230914,133600,8324106370,9060,9050,9070,9050,2779
20230914,133500,8298933070,9050,9050,9060,9050,258
20230914,133400,8296598060,9060,9050,9060,9050,1713
20230914,133300,8281089100,9060,9030,9060,9030,1753
20230914,133200,8265228770,9030,9020,9050,9020,3406
20230914,133100,8234471230,9030,9030,9030,9030,142
20230914,133000,8233188970,9020,9030,9030,9020,272
20230914,132900,8230735050,9020,9020,9030,9020,703
20230914,132800,8224390390,9030,9020,9030,9020,460
20230914,132700,8220241050,9020,9030,9030,9020,538
20230914,132600,8215383960,9030,9040,9040,9030,128
20230914,132500,8214227120,9040,9040,9040,9040,38
20230914,132400,8213883600,9040,9020,9040,9010,454
20230914,132300,8209791910,9020,9010,9020,9010,950
20230914,132200,8201227860,9000,9010,9010,9000,385
20230914,132100,8197762530,9010,9030,9030,9010,362
20230914,132000,8194495780,9030,9010,9030,9000,680
20230914,131900,8188356690,9000,9020,9030,9000,5857
20230914,131800,8135587490,9020,9020,9030,9020,1040
20230914,131700,8126206670,9020,9020,9020,9020,250
20230914,131600,8123951670,9020,9020,9020,9020,394
20230914,131500,8120397790,9020,9020,9020,9020,203
20230914,131400,8118566730,9020,9010,9020,9010,516
20230914,131300,8113916770,9020,9010,9020,9010,323
20230914,131200,8111004920,9010,9030,9030,9010,226
20230914,131100,8108966310,9030,9030,9030,9020,402
20230914,131000,8105337150,9030,9030,9030,9030,178
20230914,130900,8103729810,9030,9040,9040,9030,643
20230914,130800,8097921080,9030,9020,9030,9020,540
20230914,130700,8093047930,9020,9020,9030,9010,3169
20230914,130600,8064464790,9030,9030,9050,9020,536
20230914,130500,8059624670,9030,9030,9040,9030,1136
20230914,130400,8049364590,9030,9030,9040,9020,219
20230914,130300,8047386600,9030,9040,9040,9030,2854
20230914,130200,8021611490,9040,9050,9060,9040,1190
20230914,130100,8010842670,9050,9050,9050,9050,1357
20230914,130000,7998561820,9050,9050,9080,9050,1023
20230914,125900,7989287640,9050,9040,9050,9040,982
20230914,125800,7980405980,9040,9040,9050,9040,733
20230914,125700,7973779440,9050,9060,9070,9050,353
20230914,125600,7970581490,9060,9070,9070,9060,21
20230914,125500,7970391220,9070,9080,9080,9060,1608
20230914,125400,7955802530,9080,9070,9080,9060,1646
20230914,125300,7940865920,9070,9060,9080,9040,2006
20230914,125200,7922682090,9070,9060,9070,9060,205
20230914,125100,7920824780,9060,9050,9060,9050,419
20230914,125000,7917032530,9050,9040,9060,9040,1129
20230914,124900,7906824170,9040,9030,9050,9030,684
20230914,124800,7900646810,9030,9040,9040,9030,2401
20230914,124700,7878945680,9040,9040,9050,9040,507
20230914,124600,7874358770,9050,9060,9070,9050,3464
20230914,124500,7842987370,9070,9070,9070,9070,1441
20230914,124400,7829917500,9070,9060,9070,9060,458
20230914,124300,7825767870,9060,9060,9060,9060,332
20230914,124200,7822759950,9060,9050,9060,9050,1487
20230914,124100,7809296180,9050,9060,9080,9040,4921
20230914,124000,7764708740,9070,9070,9090,9050,13616
20230914,123900,7641123790,9060,9060,9080,9060,5158
20230914,123800,7594343910,9060,9050,9060,9040,1345
20230914,123700,7582172000,9050,9040,9050,9040,54
20230914,123600,7581683820,9050,9030,9060,9030,1351
20230914,123500,7569463900,9030,9040,9040,9030,908
20230914,123400,7561258690,9030,9020,9030,9020,1863
20230914,123300,7544440350,9020,9030,9030,9020,48
20230914,123200,7544006990,9010,9030,9030,9010,1072
20230914,123100,7534326950,9030,9010,9030,9010,194
20230914,123000,7532578690,9010,9010,9020,9010,826
20230914,122900,7525136420,9010,9020,9030,9010,3090
20230914,122800,7497293370,9020,9030,9030,9020,282
20230914,122700,7494749410,9030,9030,9030,9030,545
20230914,122600,7489828060,9030,9040,9040,9030,67
20230914,122500,7489222950,9040,9040,9040,9020,477
20230914,122400,7484917290,9040,9040,9040,9040,0
20230914,122300,7484917290,9040,9030,9040,9010,322
20230914,122200,7482013840,9030,9050,9060,9030,3335
20230914,122100,7451860960,9050,9040,9050,9040,2957
20230914,122000,7425107200,9040,9020,9040,9010,3174
20230914,121900,7396455140,9020,9000,9020,9000,1138
20230914,121800,7386213000,9000,8990,9000,8990,583
20230914,121700,7380971770,8990,9010,9010,8990,2655
20230914,121600,7357073620,9020,9020,9020,9020,1343
20230914,121500,7344959760,9010,9000,9010,9000,27
20230914,121400,7344716710,9000,9000,9000,8990,1476
20230914,121300,7331432720,9000,9010,9010,9000,568
20230914,121200,7326320710,9000,9010,9020,9000,698
20230914,121100,7320027780,9010,9010,9020,9010,273
20230914,121000,7317568040,9010,9010,9020,9010,374
20230914,120900,7314198290,9010,9000,9010,9000,448
20230914,120800,7310163720,9010,9010,9020,9010,362
20230914,120700,7306901640,9020,9020,9020,9010,1054
20230914,120600,7297397500,9020,9020,9020,9020,1129
20230914,120500,7287213920,9010,9030,9030,9010,251
20230914,120400,7284950410,9030,9020,9030,9010,679
20230914,120300,7278825840,9020,8990,9020,8990,642
20230914,120200,7273047180,8990,8990,8990,8990,240
20230914,120100,7270889580,9000,8990,9010,8990,185
20230914,120000,7269225850,8990,9010,9010,8990,568
20230914,115900,7264118200,9010,9000,9010,9000,191
20230914,115800,7262398690,9020,9000,9020,9000,358
20230914,115700,7259174100,9000,9000,9000,9000,10
20230914,115600,7259084100,8990,8990,8990,8990,1009
20230914,115500,7250013190,8990,8990,8990,8990,305
20230914,115400,7247271240,8990,9010,9010,8990,862
20230914,115300,7239520010,9000,9000,9000,9000,181
20230914,115200,7237891010,9000,9000,9000,9000,88
20230914,115100,7237099010,9000,8990,9000,8980,412
20230914,115000,7233395550,9000,9010,9010,9000,724
20230914,114900,7226877010,8980,9000,9000,8980,2179
20230914,114800,7207279710,9010,9010,9010,9000,246
20230914,114700,7205064450,9010,9010,9010,9010,1
20230914,114600,7205055440,9010,9000,9010,9000,728
20230914,114500,7198502440,9010,9010,9010,9000,4208
20230914,114400,7160618360,9010,9010,9010,9010,537
20230914,114300,7155779990,9010,9020,9020,9010,912
20230914,114200,7147561970,9030,9020,9030,9010,1244
20230914,114100,7136345510,9020,9020,9040,9020,271
20230914,114000,7133900030,9040,9030,9040,9020,1517
20230914,113900,7120203690,9030,9000,9050,9000,7726
20230914,113800,7050499940,9000,9010,9010,9000,1585
20230914,113700,7036229660,9020,9030,9030,9020,523
20230914,113600,7031511970,9030,9010,9030,9010,465
20230914,113500,7027319050,9000,9010,9020,9000,265
20230914,113400,7024932480,9030,9020,9030,9000,1212
20230914,113300,7014015440,9020,9010,9020,9000,2857
20230914,113200,6988278730,9000,8990,9000,8990,720
20230914,113100,6981799720,8990,9000,9000,8990,599
20230914,113000,6976414570,9000,9010,9010,9000,199
20230914,112900,6974623090,9020,9000,9020,9000,166
20230914,112800,6973125930,9020,9030,9030,9020,243
20230914,112700,6970933560,9040,9020,9040,8990,2675
20230914,112600,6946798890,9020,8990,9030,8990,3517
20230914,112500,6915111820,8990,9000,9000,8990,830
20230914,112400,6907649960,9000,8990,9000,8990,253
20230914,112300,6905375150,8990,9010,9010,8980,537
20230914,112200,6900546860,9000,8970,9000,8960,5984
20230914,112100,6846853930,8960,8970,8970,8960,468
20230914,112000,6842658640,8970,8960,8970,8960,643
20230914,111900,6836891130,8970,8970,8970,8970,259
20230914,111800,6834567900,8960,8970,8980,8960,2479
20230914,111700,6812354700,8960,8980,8980,8960,1038
20230914,111600,6803050120,8960,8940,8960,8940,1104
20230914,111500,6793174570,8940,8940,8940,8940,684
20230914,111400,6787059610,8950,8950,8960,8940,634
20230914,111300,6781385310,8950,8940,8950,8930,1441
20230914,111200,6768497940,8950,8950,8960,8940,1184
20230914,111100,6757902030,8950,8970,8970,8950,1652
20230914,111000,6743101150,8970,8960,8970,8960,230
20230914,110900,6741038900,8970,8980,8980,8960,687
20230914,110800,6734882870,8980,8980,8980,8980,56
20230914,110700,6734379990,8990,8950,8990,8940,652
20230914,110600,6728533440,8990,8980,8990,8940,2077
20230914,110500,6709913600,8950,8950,8950,8950,2
20230914,110400,6709895700,8950,8950,8950,8950,332
20230914,110300,6706924300,8950,8950,8980,8950,1134
20230914,110200,6696771820,8950,8980,8980,8950,1250
20230914,110100,6685573940,8980,8990,8990,8970,382
20230914,110000,6682146250,8990,8970,8990,8970,820
20230914,105900,6674790590,8970,9000,9000,8970,1372
20230914,105800,6662468120,9000,9010,9010,8990,2159
20230914,105700,6643034930,9010,9010,9020,9000,875
20230914,105600,6635150820,9010,9020,9020,9010,329
20230914,105500,6632184470,9020,9030,9030,9020,1271
20230914,105400,6620719500,9030,9030,9030,9030,17
20230914,105300,6620565990,9040,9060,9060,9030,714
20230914,105200,6614101790,9070,9020,9070,9000,6922
20230914,105100,6551570750,9010,9020,9020,9000,1740
20230914,105000,6535892630,9020,9030,9030,9010,664
20230914,104900,6529899930,9030,9050,9070,9030,3437
20230914,104800,6498773130,9050,9030,9050,9010,3417
20230914,104700,6467923020,9030,9060,9060,9030,2807
20230914,104600,6442546930,9060,8980,9080,8980,15380
20230914,104500,6303557240,8980,9010,9020,8980,1438
20230914,104400,6290614760,9000,8980,9000,8980,108
20230914,104300,6289644200,8980,8950,8980,8950,249
20230914,104200,6287415100,8950,8960,8960,8920,2545
20230914,104100,6264683700,8970,9010,9030,8970,950
20230914,104000,6256145980,9030,8980,9060,8970,5728
20230914,103900,6204451470,8990,9000,9000,8970,2385
20230914,103800,6183036630,9000,8990,9000,8990,813
20230914,103700,6175720750,8990,8980,9000,8980,2610
20230914,103600,6152244690,8970,8970,8980,8970,1449
20230914,103500,6139242330,8970,8960,8980,8960,1107
20230914,103400,6129317450,8960,8930,8960,8930,242
20230914,103300,6127153280,8930,8930,8930,8920,2037
20230914,103200,6108982570,8940,8940,8950,8930,3485
20230914,103100,6077829160,8940,8930,8940,8920,904
20230914,103000,6069760680,8940,8910,8940,8900,747
20230914,102900,6063111130,8910,8930,8940,8910,2083
20230914,102800,6044539800,8950,8940,8950,8930,2181
20230914,102700,6025040290,8950,8940,8950,8930,1098
20230914,102600,6015224050,8940,8940,8940,8920,497
20230914,102500,6010787680,8940,8950,8960,8940,2549
20230914,102400,5987997710,8960,8950,8960,8940,1532
20230914,102300,5974286900,8940,8910,8940,8910,2164
20230914,102200,5954979680,8900,8910,8910,8900,1128
20230914,102100,5944938570,8910,8910,8910,8910,23
20230914,102000,5944733640,8900,8940,8950,8900,6284
20230914,101900,5888727090,8950,8930,8950,8930,1914
20230914,101800,5871611500,8940,8940,8950,8930,1216
20230914,101700,5860734180,8950,8930,8950,8930,769
20230914,101600,5853859890,8940,8940,8950,8930,439
20230914,101500,5849936540,8940,8900,8940,8900,1365
20230914,101400,5837773120,8910,8920,8920,8900,1454
20230914,101300,5824812470,8930,8920,8930,8910,1635
20230914,101200,5810230530,8910,8900,8920,8900,197
20230914,101100,5808476340,8900,8900,8920,8900,1514
20230914,101000,5794999620,8910,8880,8930,8870,1520
20230914,100900,5781482180,8880,8850,8880,8850,2406
20230914,100800,5760168670,8850,8870,8880,8850,5030
20230914,100700,5715608360,8880,8900,8900,8860,4790
20230914,100600,5673087140,8900,8930,8930,8900,9639
20230914,100500,5587226280,8930,8920,8930,8920,2099
20230914,100400,5568496160,8920,8920,8940,8920,3411
20230914,100300,5538048920,8920,8940,8950,8920,4699
20230914,100200,5496111710,8930,8950,8950,8930,7764
20230914,100100,5426673520,8960,8970,8980,8960,1522
20230914,100000,5413029130,8970,8950,8970,8940,4871
20230914,095900,5369400690,8950,9010,9020,8950,9681
20230914,095800,5282370810,9010,9030,9030,9000,3298
20230914,095700,5252667700,9020,9050,9050,9010,4638
20230914,095600,5210811120,9040,9080,9080,9030,9768
20230914,095500,5122295260,9090,9080,9100,9080,3815
20230914,095400,5087615580,9080,9070,9090,9070,2848
20230914,095300,5061756560,9070,9070,9070,9060,1682
20230914,095200,5046513700,9070,9030,9070,9030,1543
20230914,095100,5032548580,9030,9030,9040,9030,644
20230914,095000,5026733060,9020,9020,9040,9010,4787
20230914,094900,4983527580,9020,9020,9020,9010,1445
20230914,094800,4970494010,9020,9020,9020,9010,1626
20230914,094700,4955828490,9020,9050,9050,9020,7059
20230914,094600,4892100530,9050,9050,9060,9040,5381
20230914,094500,4843387770,9060,9060,9070,9060,4251
20230914,094400,4804869130,9050,9030,9060,9030,2603
20230914,094300,4781328860,9030,9030,9040,9020,2376
20230914,094200,4759864890,9030,9070,9070,9030,5218
20230914,094100,4712644190,9070,9070,9090,9050,3784
20230914,094000,4678366110,9070,9130,9130,9070,8520
20230914,093900,4600899990,9110,9140,9180,9110,21827
20230914,093800,4401019860,9140,9090,9160,9090,16977
20230914,093700,4245970130,9100,9070,9100,9060,6406
20230914,093600,4187789960,9080,9050,9080,9050,10503
20230914,093500,4092645350,9050,9000,9070,9000,5563
20230914,093400,4042353830,9000,8990,9030,8990,10453
20230914,093300,3948256930,8980,8970,8980,8960,2718
20230914,093200,3923870930,8960,8950,8980,8950,2609
20230914,093100,3900495840,8960,8910,8960,8910,747
20230914,093000,3893819950,8920,8900,8990,8890,9695
20230914,092900,3807198170,8900,8870,8910,8870,2775
20230914,092800,3782535780,8870,8850,8890,8850,873
20230914,092700,3774794730,8850,8850,8870,8840,7558
20230914,092600,3707906880,8840,8850,8870,8840,4185
20230914,092500,3670894730,8850,8920,8920,8850,8797
20230914,092400,3592827420,8920,8860,8920,8860,2478
20230914,092300,3570785490,8860,8860,8890,8840,7485
20230914,092200,3504488500,8850,8860,8890,8800,19358
20230914,092100,3333147480,8860,8960,8960,8860,24100
20230914,092000,3118209340,8960,8970,8980,8950,5777
20230914,091900,3066464850,8970,8970,8980,8930,24548
20230914,091800,2846762630,8970,9020,9030,8970,30325
20230914,091700,2574152460,9030,9020,9050,9020,5730
20230914,091600,2522390580,9040,9070,9110,9020,15475
20230914,091500,2382354920,9110,9130,9150,9070,19300
20230914,091400,2206559580,9150,9110,9150,9100,32010
20230914,091300,1914442550,9100,9070,9120,9070,9696
20230914,091200,1826208650,9080,9090,9090,9060,13281
20230914,091100,1705674000,9080,9050,9100,9050,8840
20230914,091000,1625421630,9060,9060,9070,9040,10825
20230914,090900,1527413540,9070,9080,9100,9050,14647
20230914,090800,1394398140,9090,9100,9110,9050,23049
20230914,090700,1184955820,9090,9010,9100,9010,18443
20230914,090600,1017808170,9020,9020,9050,8980,11592
20230914,090500,913277900,9020,9030,9060,9000,17484
20230914,090400,755386270,9020,8990,9030,8960,4922
20230914,090300,711081810,8990,9000,9000,8950,11536
20230914,090200,607552420,8980,8970,9040,8960,9620
20230914,090100,521224880,9040,9020,9060,8930,28915
20230914,090000,261321080,9030,9000,9040,8970,27905