stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230925,192000,10737921790,7460,7460,7460,7460,19300
20230925,191900,10737921790,7460,7460,7460,7460,0
20230925,191800,10737921790,7460,7460,7460,7460,0
20230925,191700,10737921790,7460,7460,7460,7460,0
20230925,191600,10737921790,7460,7460,7460,7460,0
20230925,191500,10737921790,7460,7460,7460,7460,0
20230925,191400,10737921790,7460,7460,7460,7460,0
20230925,191300,10737921790,7460,7460,7460,7460,0
20230925,191200,10737921790,7460,7460,7460,7460,0
20230925,191100,10737921790,7460,7460,7460,7460,0
20230925,191000,10737921790,7460,7460,7460,7460,0
20230925,190900,10737921790,7460,7460,7460,7460,0
20230925,190800,10737921790,7460,7460,7460,7460,0
20230925,190700,10737921790,7460,7460,7460,7460,0
20230925,190600,10737921790,7460,7460,7460,7460,0
20230925,190500,10737921790,7460,7460,7460,7460,0
20230925,190400,10737921790,7460,7460,7460,7460,0
20230925,190300,10737921790,7460,7460,7460,7460,0
20230925,190200,10737921790,7460,7460,7460,7460,0
20230925,190100,10737921790,7460,7460,7460,7460,0
20230925,190000,10737921790,7460,7460,7460,7460,0
20230925,185900,10737921790,7460,7460,7460,7460,0
20230925,185800,10737921790,7460,7460,7460,7460,0
20230925,185700,10737921790,7460,7460,7460,7460,0
20230925,185600,10737921790,7460,7460,7460,7460,0
20230925,185500,10737921790,7460,7460,7460,7460,0
20230925,185400,10737921790,7460,7460,7460,7460,0
20230925,185300,10737921790,7460,7460,7460,7460,0
20230925,185200,10737921790,7460,7460,7460,7460,0
20230925,185100,10737921790,7460,7460,7460,7460,0
20230925,185000,10737921790,7460,7460,7460,7460,19300
20230925,184900,10737921790,7460,7460,7460,7460,0
20230925,184800,10737921790,7460,7460,7460,7460,0
20230925,184700,10737921790,7460,7460,7460,7460,0
20230925,184600,10737921790,7460,7460,7460,7460,0
20230925,184500,10737921790,7460,7460,7460,7460,0
20230925,184400,10737921790,7460,7460,7460,7460,0
20230925,184300,10737921790,7460,7460,7460,7460,0
20230925,184200,10737921790,7460,7460,7460,7460,0
20230925,184100,10737921790,7460,7460,7460,7460,0
20230925,184000,10737921790,7460,7460,7460,7460,0
20230925,183900,10737921790,7460,7460,7460,7460,0
20230925,183800,10737921790,7460,7460,7460,7460,0
20230925,183700,10737921790,7460,7460,7460,7460,0
20230925,183600,10737921790,7460,7460,7460,7460,0
20230925,183500,10737921790,7460,7460,7460,7460,0
20230925,183400,10737921790,7460,7460,7460,7460,0
20230925,183300,10737921790,7460,7460,7460,7460,0
20230925,183200,10737921790,7460,7460,7460,7460,0
20230925,183100,10737921790,7460,7460,7460,7460,0
20230925,183000,10737921790,7460,7460,7460,7460,0
20230925,182900,10737921790,7460,7460,7460,7460,0
20230925,182800,10737921790,7460,7460,7460,7460,0
20230925,182700,10737921790,7460,7460,7460,7460,0
20230925,182600,10737921790,7460,7460,7460,7460,0
20230925,182500,10737921790,7460,7460,7460,7460,0
20230925,182400,10737921790,7460,7460,7460,7460,0
20230925,182300,10737921790,7460,7460,7460,7460,0
20230925,182200,10737921790,7460,7460,7460,7460,0
20230925,182100,10737921790,7460,7460,7460,7460,0
20230925,182000,10737921790,7460,7460,7460,7460,19300
20230925,181900,10737921790,7460,7460,7460,7460,0
20230925,181800,10737921790,7460,7460,7460,7460,0
20230925,181700,10737921790,7460,7460,7460,7460,0
20230925,181600,10737921790,7460,7460,7460,7460,0
20230925,181500,10737921790,7460,7460,7460,7460,0
20230925,181400,10737921790,7460,7460,7460,7460,0
20230925,181300,10737921790,7460,7460,7460,7460,0
20230925,181200,10737921790,7460,7460,7460,7460,0
20230925,181100,10737921790,7460,7460,7460,7460,0
20230925,181000,10737921790,7460,7460,7460,7460,0
20230925,180900,10737921790,7460,7460,7460,7460,0
20230925,180800,10737921790,7460,7460,7460,7460,0
20230925,180700,10737921790,7460,7460,7460,7460,0
20230925,180600,10737921790,7460,7460,7460,7460,0
20230925,180500,10737921790,7460,7460,7460,7460,0
20230925,180400,10737921790,7460,7460,7460,7460,0
20230925,180300,10737921790,7460,7460,7460,7460,0
20230925,180200,10737921790,7460,7460,7460,7460,0
20230925,180100,10737921790,7460,7460,7460,7460,0
20230925,180000,10737921790,7460,7460,7460,7460,0
20230925,175900,10737921790,7460,7460,7460,7460,0
20230925,175800,10737921790,7460,7460,7460,7460,0
20230925,175700,10737921790,7460,7460,7460,7460,0
20230925,175600,10737921790,7460,7460,7460,7460,0
20230925,175500,10737921790,7460,7460,7460,7460,0
20230925,175400,10737921790,7460,7460,7460,7460,0
20230925,175300,10737921790,7460,7460,7460,7460,0
20230925,175200,10737921790,7460,7460,7460,7460,0
20230925,175100,10737921790,7460,7460,7460,7460,0
20230925,175000,10737921790,7460,7460,7460,7460,19300
20230925,174900,10737921790,7460,7460,7460,7460,0
20230925,174800,10737921790,7460,7460,7460,7460,0
20230925,174700,10737921790,7460,7460,7460,7460,0
20230925,174600,10737921790,7460,7460,7460,7460,0
20230925,174500,10737921790,7460,7460,7460,7460,0
20230925,174400,10737921790,7460,7460,7460,7460,0
20230925,174300,10737921790,7460,7460,7460,7460,0
20230925,174200,10737921790,7460,7460,7460,7460,0
20230925,174100,10737921790,7460,7460,7460,7460,0
20230925,174000,10737921790,7460,7460,7460,7460,0
20230925,173900,10737921790,7460,7460,7460,7460,0
20230925,173800,10737921790,7460,7460,7460,7460,0
20230925,173700,10737921790,7460,7460,7460,7460,0
20230925,173600,10737921790,7460,7460,7460,7460,0
20230925,173500,10737921790,7460,7460,7460,7460,0
20230925,173400,10737921790,7460,7460,7460,7460,0
20230925,173300,10737921790,7460,7460,7460,7460,0
20230925,173200,10737921790,7460,7460,7460,7460,0
20230925,173100,10737921790,7460,7460,7460,7460,0
20230925,173000,10737921790,7460,7460,7460,7460,0
20230925,172900,10737921790,7460,7460,7460,7460,0
20230925,172800,10737921790,7460,7460,7460,7460,0
20230925,172700,10737921790,7460,7460,7460,7460,0
20230925,172600,10737921790,7460,7460,7460,7460,0
20230925,172500,10737921790,7460,7460,7460,7460,0
20230925,172400,10737921790,7460,7460,7460,7460,0
20230925,172300,10737921790,7460,7460,7460,7460,0
20230925,172200,10737921790,7460,7460,7460,7460,0
20230925,172100,10737921790,7460,7460,7460,7460,0
20230925,172000,10737921790,7460,7460,7460,7460,19300
20230925,171900,10737921790,7460,7460,7460,7460,0
20230925,171800,10737921790,7460,7460,7460,7460,0
20230925,171700,10737921790,7460,7460,7460,7460,0
20230925,171600,10737921790,7460,7460,7460,7460,0
20230925,171500,10737921790,7460,7460,7460,7460,0
20230925,171400,10737921790,7460,7460,7460,7460,0
20230925,171300,10737921790,7460,7460,7460,7460,0
20230925,171200,10737921790,7460,7460,7460,7460,0
20230925,171100,10737921790,7460,7460,7460,7460,0
20230925,171000,10737921790,7460,7460,7460,7460,0
20230925,170900,10737921790,7460,7460,7460,7460,0
20230925,170800,10737921790,7460,7460,7460,7460,0
20230925,170700,10737921790,7460,7460,7460,7460,0
20230925,170600,10737921790,7460,7460,7460,7460,0
20230925,170500,10737921790,7460,7460,7460,7460,0
20230925,170400,10737921790,7460,7460,7460,7460,0
20230925,170300,10737921790,7460,7460,7460,7460,0
20230925,170200,10737921790,7460,7460,7460,7460,0
20230925,170100,10737921790,7460,7460,7460,7460,0
20230925,170000,10737921790,7460,7460,7460,7460,0
20230925,165900,10737921790,7460,7460,7460,7460,0
20230925,165800,10737921790,7460,7460,7460,7460,0
20230925,165700,10737921790,7460,7460,7460,7460,0
20230925,165600,10737921790,7460,7460,7460,7460,0
20230925,165500,10737921790,7460,7460,7460,7460,0
20230925,165400,10737921790,7460,7460,7460,7460,0
20230925,165300,10737921790,7460,7460,7460,7460,0
20230925,165200,10737921790,7460,7460,7460,7460,0
20230925,165100,10737921790,7460,7460,7460,7460,0
20230925,165000,10737921790,7460,7460,7460,7460,19300
20230925,164900,10737921790,7460,7460,7460,7460,0
20230925,164800,10737921790,7460,7460,7460,7460,0
20230925,164700,10737921790,7460,7460,7460,7460,0
20230925,164600,10737921790,7460,7460,7460,7460,0
20230925,164500,10737921790,7460,7460,7460,7460,0
20230925,164400,10737921790,7460,7460,7460,7460,0
20230925,164300,10737921790,7460,7460,7460,7460,0
20230925,164200,10737921790,7460,7460,7460,7460,0
20230925,164100,10737921790,7460,7460,7460,7460,0
20230925,164000,10737921790,7460,7460,7460,7460,0
20230925,163900,10737921790,7460,7460,7460,7460,0
20230925,163800,10737921790,7460,7460,7460,7460,0
20230925,163700,10737921790,7460,7460,7460,7460,0
20230925,163600,10737921790,7460,7460,7460,7460,0
20230925,163500,10737921790,7460,7460,7460,7460,0
20230925,163400,10737921790,7460,7460,7460,7460,0
20230925,163300,10737921790,7460,7460,7460,7460,0
20230925,163200,10737921790,7460,7460,7460,7460,0
20230925,163100,10737921790,7460,7460,7460,7460,0
20230925,163000,10737921790,7460,7460,7460,7460,0
20230925,162900,10737921790,7460,7460,7460,7460,0
20230925,162800,10737921790,7460,7460,7460,7460,0
20230925,162700,10737921790,7460,7460,7460,7460,0
20230925,162600,10737921790,7460,7460,7460,7460,0
20230925,162500,10737921790,7460,7460,7460,7460,0
20230925,162400,10737921790,7460,7460,7460,7460,0
20230925,162300,10737921790,7460,7460,7460,7460,0
20230925,162200,10737921790,7460,7460,7460,7460,0
20230925,162100,10737921790,7460,7460,7460,7460,0
20230925,162000,10737921790,7460,7460,7460,7460,19300
20230925,161900,10737921790,7460,7460,7460,7460,0
20230925,161800,10737921790,7460,7460,7460,7460,0
20230925,161700,10737921790,7460,7460,7460,7460,0
20230925,161600,10737921790,7460,7460,7460,7460,0
20230925,161500,10737921790,7460,7460,7460,7460,0
20230925,161400,10737921790,7460,7460,7460,7460,0
20230925,161300,10737921790,7460,7460,7460,7460,0
20230925,161200,10737921790,7460,7460,7460,7460,0
20230925,161100,10737921790,7460,7460,7460,7460,0
20230925,161000,10737921790,7460,7460,7460,7460,0
20230925,160900,10737921790,7460,7460,7460,7460,0
20230925,160800,10737921790,7460,7460,7460,7460,0
20230925,160700,10737921790,7460,7460,7460,7460,0
20230925,160600,10737921790,7460,7460,7460,7460,0
20230925,160500,10737921790,7460,7460,7460,7460,0
20230925,160400,10737921790,7460,7460,7460,7460,0
20230925,160300,10737921790,7460,7460,7460,7460,0
20230925,160200,10737921790,7460,7460,7460,7460,0
20230925,160100,10737921790,7460,7460,7460,7460,0
20230925,160000,10737921790,7460,7460,7460,7460,0
20230925,155900,10737921790,7460,7460,7460,7460,0
20230925,155800,10737921790,7460,7460,7460,7460,0
20230925,155700,10737921790,7460,7460,7460,7460,0
20230925,155600,10737921790,7460,7460,7460,7460,0
20230925,155500,10737921790,7460,7460,7460,7460,0
20230925,155400,10737921790,7460,7460,7460,7460,0
20230925,155300,10737921790,7460,7460,7460,7460,0
20230925,155200,10737921790,7460,7460,7460,7460,0
20230925,155100,10737921790,7460,7460,7460,7460,0
20230925,155000,10737921790,7460,7460,7460,7460,19300
20230925,154900,10737921790,7460,7460,7460,7460,0
20230925,154800,10737921790,7460,7460,7460,7460,0
20230925,154700,10737921790,7460,7460,7460,7460,0
20230925,154600,10737921790,7460,7460,7460,7460,0
20230925,154500,10737921790,7460,7460,7460,7460,0
20230925,154400,10737921790,7460,7460,7460,7460,0
20230925,154300,10737921790,7460,7460,7460,7460,0
20230925,154200,10737921790,7460,7460,7460,7460,0
20230925,154100,10737921790,7460,7460,7460,7460,0
20230925,154000,10737921790,7460,7460,7460,7460,0
20230925,153900,10737921790,7460,7460,7460,7460,0
20230925,153800,10737921790,7460,7460,7460,7460,0
20230925,153700,10737921790,7460,7460,7460,7460,0
20230925,153600,10737921790,7460,7460,7460,7460,0
20230925,153500,10737921790,7460,7460,7460,7460,0
20230925,153400,10737921790,7460,7460,7460,7460,0
20230925,153300,10737921790,7460,7460,7460,7460,0
20230925,153200,10737921790,7460,7460,7460,7460,0
20230925,153100,10737921790,7460,7460,7460,7460,0
20230925,153000,10737921790,7460,7460,7460,7460,19300
20230925,152900,10593943790,7490,7490,7490,7490,0
20230925,152800,10593943790,7490,7490,7490,7490,0
20230925,152700,10593943790,7490,7490,7490,7490,0
20230925,152600,10593943790,7490,7490,7490,7490,0
20230925,152500,10593943790,7490,7490,7490,7490,0
20230925,152400,10593943790,7490,7490,7490,7490,0
20230925,152300,10593943790,7490,7490,7490,7490,0
20230925,152200,10593943790,7490,7490,7490,7490,0
20230925,152100,10593943790,7490,7490,7490,7490,0
20230925,152000,10593943790,7490,7490,7490,7490,0
20230925,151900,10593943790,7490,7480,7490,7480,8684
20230925,151800,10528909060,7490,7480,7490,7480,4104
20230925,151700,10498192850,7460,7500,7500,7460,7502
20230925,151600,10442109870,7490,7480,7490,7480,417
20230925,151500,10438989310,7490,7480,7500,7480,3013
20230925,151400,10416441760,7490,7490,7500,7490,7460
20230925,151300,10360561990,7490,7500,7510,7490,3971
20230925,151200,10330795080,7500,7500,7500,7490,744
20230925,151100,10325220640,7490,7510,7510,7490,1707
20230925,151000,10312423230,7510,7490,7510,7490,2538
20230925,150900,10293406810,7490,7490,7500,7490,599
20230925,150800,10288920200,7490,7510,7510,7490,5241
20230925,150700,10249650680,7510,7500,7510,7480,4908
20230925,150600,10212875610,7500,7500,7510,7490,16951
20230925,150500,10085771240,7510,7510,7520,7510,2535
20230925,150400,10066732870,7520,7510,7520,7510,1273
20230925,150300,10057169300,7520,7530,7540,7520,3046
20230925,150200,10034230970,7530,7530,7530,7520,2109
20230925,150100,10018368990,7530,7530,7540,7520,1056
20230925,150000,10010417780,7530,7520,7530,7520,2267
20230925,145900,9993364640,7520,7520,7520,7510,1943
20230925,145800,9978759330,7510,7520,7530,7510,2423
20230925,145700,9960540550,7520,7520,7520,7510,1016
20230925,145600,9952909560,7510,7510,7520,7510,2900
20230925,145500,9931128560,7510,7510,7520,7510,4334
20230925,145400,9898579140,7510,7520,7530,7510,3385
20230925,145300,9873154180,7510,7530,7540,7510,2304
20230925,145200,9855819310,7520,7550,7550,7520,1884
20230925,145100,9841617820,7550,7550,7550,7540,3844
20230925,145000,9812600220,7540,7540,7550,7540,1636
20230925,144900,9800264770,7540,7540,7540,7530,910
20230925,144800,9793408370,7540,7540,7540,7540,1502
20230925,144700,9782083290,7530,7530,7540,7530,491
20230925,144600,9778382140,7530,7550,7550,7530,569
20230925,144500,9774094460,7550,7540,7550,7530,5206
20230925,144400,9734850600,7540,7550,7550,7540,1045
20230925,144300,9726966090,7560,7540,7560,7540,4803
20230925,144200,9690739200,7540,7550,7550,7540,23
20230925,144100,9690565750,7530,7540,7540,7530,1033
20230925,144000,9682777340,7530,7540,7540,7530,265
20230925,143900,9680779890,7530,7540,7540,7520,1564
20230925,143800,9668995240,7540,7520,7540,7510,8261
20230925,143700,9606797550,7510,7510,7520,7510,1990
20230925,143600,9591852280,7510,7510,7520,7500,2610
20230925,143500,9572256070,7510,7510,7510,7500,270
20230925,143400,9570228470,7510,7530,7540,7510,1192
20230925,143300,9561265830,7540,7520,7540,7520,187
20230925,143200,9559858450,7530,7520,7530,7510,13190
20230925,143100,9460730020,7520,7530,7530,7520,2861
20230925,143000,9439207640,7520,7530,7540,7520,3010
20230925,142900,9416553830,7540,7530,7540,7530,635
20230925,142800,9411771270,7520,7520,7530,7510,5169
20230925,142700,9372886450,7520,7540,7540,7520,221
20230925,142600,9371223430,7530,7540,7540,7520,4864
20230925,142500,9334575210,7540,7570,7570,7540,3046
20230925,142400,9311555130,7580,7590,7590,7570,1657
20230925,142300,9298994530,7590,7590,7590,7590,345
20230925,142200,9296375980,7590,7590,7590,7590,263
20230925,142100,9294379810,7580,7580,7590,7550,2118
20230925,142000,9278344190,7570,7570,7580,7560,1943
20230925,141900,9263641420,7570,7550,7570,7550,1574
20230925,141800,9251732790,7550,7570,7570,7550,1549
20230925,141700,9240030850,7570,7550,7580,7550,374
20230925,141600,9237200640,7560,7570,7570,7560,512
20230925,141500,9233329900,7560,7560,7560,7560,1652
20230925,141400,9220840780,7560,7570,7580,7560,1828
20230925,141300,9207010090,7570,7560,7570,7560,519
20230925,141200,9203086230,7560,7560,7560,7550,636
20230925,141100,9198279070,7560,7560,7570,7550,1494
20230925,141000,9186993670,7560,7570,7570,7560,1694
20230925,140900,9174185930,7570,7570,7570,7560,1230
20230925,140800,9164877010,7560,7570,7570,7550,2205
20230925,140700,9148212140,7570,7570,7570,7570,489
20230925,140600,9144510410,7560,7560,7560,7550,2515
20230925,140500,9125502160,7560,7560,7560,7550,559
20230925,140400,9121276150,7560,7600,7600,7560,5065
20230925,140300,9082912920,7600,7600,7600,7590,524
20230925,140200,9078930900,7590,7590,7590,7590,206
20230925,140100,9077367360,7590,7590,7590,7590,6
20230925,140000,9077321820,7590,7590,7590,7580,1151
20230925,135900,9068586640,7590,7590,7590,7590,687
20230925,135800,9063372310,7590,7580,7590,7580,1077
20230925,135700,9055202840,7590,7590,7590,7590,158
20230925,135600,9054003620,7590,7590,7590,7590,253
20230925,135500,9052083350,7580,7580,7580,7580,1397
20230925,135400,9041494090,7580,7600,7600,7580,1063
20230925,135300,9033426060,7580,7590,7590,7580,613
20230925,135200,9028773590,7590,7580,7600,7580,2122
20230925,135100,9012670410,7560,7570,7570,7560,1005
20230925,135000,9005071140,7570,7580,7580,7570,65
20230925,134900,9004579080,7580,7560,7580,7560,1421
20230925,134800,8993817230,7560,7560,7560,7550,119
20230925,134700,8992918590,7560,7560,7570,7560,803
20230925,134600,8986847850,7560,7570,7570,7560,1050
20230925,134500,8978903330,7560,7580,7580,7560,574
20230925,134400,8974555910,7560,7580,7580,7560,1655
20230925,134300,8962039930,7570,7550,7570,7550,2816
20230925,134200,8940765740,7550,7570,7570,7550,2707
20230925,134100,8920311990,7570,7570,7570,7570,0
20230925,134000,8920311990,7570,7570,7570,7570,149
20230925,133900,8919184060,7570,7580,7590,7570,1848
20230925,133800,8905192350,7580,7610,7610,7580,2888
20230925,133700,8883264820,7610,7610,7610,7600,752
20230925,133600,8877543940,7610,7600,7610,7600,792
20230925,133500,8871524430,7600,7580,7600,7580,1861
20230925,133400,8857386520,7580,7580,7580,7570,329
20230925,133300,8854893470,7580,7580,7590,7580,1244
20230925,133200,8845463250,7570,7570,7570,7570,752
20230925,133100,8839770610,7580,7560,7580,7560,1975
20230925,133000,8824822280,7550,7550,7560,7540,1070
20230925,132900,8816743740,7550,7560,7560,7550,848
20230925,132800,8810335390,7560,7560,7570,7550,557
20230925,132700,8806124450,7560,7540,7570,7540,1607
20230925,132600,8793985360,7540,7540,7550,7540,141
20230925,132500,8792922210,7560,7530,7570,7520,2766
20230925,132400,8772057600,7530,7550,7550,7520,3170
20230925,132300,8748198930,7550,7550,7550,7530,2567
20230925,132200,8728853880,7550,7570,7570,7550,520
20230925,132100,8724926860,7570,7560,7570,7550,1323
20230925,132000,8714924440,7560,7560,7570,7540,1210
20230925,131900,8705773930,7560,7540,7560,7540,2589
20230925,131800,8686247540,7520,7550,7550,7520,1144
20230925,131700,8677619510,7550,7580,7580,7500,10950
20230925,131600,8595255200,7580,7580,7590,7570,2519
20230925,131500,8576159740,7580,7600,7600,7580,1944
20230925,131400,8561403990,7600,7610,7620,7600,1557
20230925,131300,8549566860,7590,7590,7600,7580,1517
20230925,131200,8538054080,7600,7590,7600,7580,1094
20230925,131100,8529749270,7590,7620,7620,7590,445
20230925,131000,8526367440,7600,7560,7600,7560,8602
20230925,130900,8461231270,7550,7570,7570,7550,291
20230925,130800,8459029270,7570,7550,7580,7540,5155
20230925,130700,8420088040,7540,7520,7540,7520,2438
20230925,130600,8401710280,7520,7540,7540,7520,2823
20230925,130500,8380455550,7540,7550,7560,7540,800
20230925,130400,8374415660,7540,7540,7540,7520,5271
20230925,130300,8334724250,7540,7550,7550,7530,4492
20230925,130200,8300860520,7550,7550,7560,7530,2626
20230925,130100,8281045390,7550,7570,7580,7550,1486
20230925,130000,8269802020,7580,7590,7590,7550,10216
20230925,125900,8192303620,7570,7590,7590,7570,4506
20230925,125800,8158147980,7590,7590,7600,7590,132
20230925,125700,8157145900,7600,7600,7600,7600,399
20230925,125600,8154113500,7600,7610,7620,7590,8321
20230925,125500,8090873330,7600,7620,7620,7600,2811
20230925,125400,8069477400,7620,7620,7630,7620,142
20230925,125300,8068395170,7620,7640,7640,7620,358
20230925,125200,8065667190,7620,7640,7650,7620,1613
20230925,125100,8053368710,7640,7640,7640,7640,444
20230925,125000,8049976550,7640,7640,7640,7630,1845
20230925,124900,8035891160,7640,7640,7650,7640,1192
20230925,124800,8026784260,7640,7650,7650,7640,833
20230925,124700,8020415580,7650,7660,7660,7650,127
20230925,124600,8019443830,7650,7660,7660,7650,102
20230925,124500,8018662520,7620,7630,7630,7620,500
20230925,124400,8014851060,7620,7640,7640,7620,900
20230925,124300,8007985950,7630,7640,7640,7630,405
20230925,124200,8004891800,7640,7650,7660,7630,2856
20230925,124100,7983061430,7640,7630,7640,7630,204
20230925,124000,7981503180,7640,7630,7640,7630,1597
20230925,123900,7969311070,7640,7650,7650,7630,464
20230925,123800,7965770010,7650,7630,7650,7630,1072
20230925,123700,7957579930,7630,7630,7630,7630,1381
20230925,123600,7947042900,7630,7640,7640,7630,848
20230925,123500,7940569900,7640,7640,7640,7640,269
20230925,123400,7938514740,7630,7650,7650,7630,416
20230925,123300,7935336470,7650,7660,7660,7650,411
20230925,123200,7932192300,7660,7660,7660,7660,485
20230925,123100,7928477200,7670,7670,7670,7670,129
20230925,123000,7927487770,7670,7660,7670,7660,103
20230925,122900,7926698760,7660,7660,7660,7640,1128
20230925,122800,7918072100,7660,7660,7670,7660,1252
20230925,122700,7908477480,7650,7620,7650,7620,1201
20230925,122600,7899303250,7620,7620,7620,7620,120
20230925,122500,7898388850,7620,7620,7620,7610,752
20230925,122400,7892663120,7620,7630,7630,7620,170
20230925,122300,7891366670,7630,7630,7640,7630,99
20230925,122200,7890611280,7630,7630,7640,7620,2478
20230925,122100,7871705180,7630,7640,7640,7630,1106
20230925,122000,7863260150,7640,7650,7650,7640,1243
20230925,121900,7853751700,7650,7660,7660,7650,189
20230925,121800,7852304280,7660,7650,7660,7650,254
20230925,121700,7850359630,7650,7650,7660,7650,818
20230925,121600,7844096610,7660,7630,7660,7630,3
20230925,121500,7844073670,7630,7650,7650,7630,8314
20230925,121400,7780541550,7650,7650,7660,7650,185
20230925,121300,7779124560,7650,7660,7660,7650,228
20230925,121200,7777378200,7660,7670,7670,7660,37
20230925,121100,7777094590,7670,7660,7670,7660,18
20230925,121000,7776956640,7650,7660,7660,7650,378
20230925,120900,7774063380,7660,7650,7660,7650,272
20230925,120800,7771980070,7650,7650,7650,7650,1
20230925,120700,7771972420,7650,7650,7650,7650,32
20230925,120600,7771727620,7650,7650,7650,7650,11
20230925,120500,7771643470,7650,7660,7660,7650,1682
20230925,120400,7758776010,7660,7650,7670,7650,212
20230925,120300,7757150710,7660,7650,7660,7650,1485
20230925,120200,7745781400,7660,7670,7670,7660,324
20230925,120100,7743299160,7660,7660,7670,7660,374
20230925,120000,7740431700,7670,7670,7680,7660,2059
20230925,115900,7724630970,7670,7670,7670,7670,674
20230925,115800,7719461390,7670,7640,7670,7640,2222
20230925,115700,7702452480,7640,7650,7650,7640,306
20230925,115600,7700112300,7650,7620,7650,7610,1167
20230925,115500,7691215790,7630,7610,7630,7610,82
20230925,115400,7690590950,7610,7610,7620,7610,1682
20230925,115300,7677778740,7620,7650,7650,7600,6441
20230925,115200,7628727970,7660,7670,7670,7660,211
20230925,115100,7627110700,7670,7670,7670,7670,168
20230925,115000,7625822140,7670,7670,7670,7650,75
20230925,114900,7625247150,7670,7660,7670,7650,442
20230925,114800,7621861640,7660,7670,7670,7640,556
20230925,114700,7617606360,7670,7680,7680,7670,2390
20230925,114600,7599269040,7680,7680,7690,7680,884
20230925,114500,7592477450,7670,7650,7670,7650,1067
20230925,114400,7584305010,7650,7640,7650,7640,953
20230925,114300,7577018060,7640,7640,7640,7630,1780
20230925,114200,7563424400,7640,7630,7640,7630,1306
20230925,114100,7553451880,7640,7650,7650,7640,805
20230925,114000,7547301060,7650,7640,7650,7640,2988
20230925,113900,7524444200,7650,7650,7660,7650,2238
20230925,113800,7507314930,7650,7660,7660,7640,1027
20230925,113700,7499457150,7660,7670,7670,7640,4615
20230925,113600,7464142960,7670,7670,7670,7660,1833
20230925,113500,7450085050,7670,7670,7680,7660,1140
20230925,113400,7441343950,7670,7660,7680,7660,1576
20230925,113300,7429257960,7670,7670,7680,7660,1817
20230925,113200,7415327650,7680,7660,7680,7660,5662
20230925,113100,7371941540,7660,7650,7660,7630,3868
20230925,113000,7342359720,7650,7610,7660,7610,6327
20230925,112900,7294054560,7600,7600,7600,7590,1224
20230925,112800,7284752330,7590,7570,7610,7570,3717
20230925,112700,7256518450,7570,7580,7580,7570,729
20230925,112600,7250993620,7580,7580,7580,7550,1394
20230925,112500,7240443410,7590,7580,7590,7560,917
20230925,112400,7233500230,7570,7550,7570,7550,1011
20230925,112300,7225851320,7560,7550,7560,7540,4570
20230925,112200,7191348210,7550,7550,7570,7550,454
20230925,112100,7187917630,7560,7570,7570,7550,1166
20230925,112000,7179111330,7570,7560,7570,7560,129
20230925,111900,7178135800,7560,7570,7580,7560,192
20230925,111800,7176683490,7580,7550,7580,7550,1134
20230925,111700,7168116720,7550,7600,7600,7550,2258
20230925,111600,7150990990,7600,7550,7600,7550,2723
20230925,111500,7130343300,7560,7550,7560,7550,1249
20230925,111400,7120906790,7540,7540,7550,7540,426
20230925,111300,7117694710,7540,7550,7550,7540,19
20230925,111200,7117551350,7540,7550,7560,7540,1477
20230925,111100,7106399910,7550,7530,7560,7530,4087
20230925,111000,7075546500,7560,7540,7560,7530,2387
20230925,110900,7057557380,7550,7560,7570,7550,1544
20230925,110800,7045893150,7550,7550,7560,7550,2432
20230925,110700,7027514040,7550,7550,7550,7540,2840
20230925,110600,7006074060,7540,7540,7550,7540,2961
20230925,110500,6983729990,7540,7540,7550,7530,1431
20230925,110400,6972942110,7540,7550,7550,7530,6596
20230925,110300,6923170140,7560,7540,7560,7510,5076
20230925,110200,6884907090,7550,7540,7560,7520,611
20230925,110100,6880300680,7540,7540,7550,7530,1658
20230925,110000,6867795800,7540,7520,7550,7520,1305
20230925,105900,6857957640,7520,7540,7540,7500,4412
20230925,105800,6824801950,7540,7540,7550,7530,1061
20230925,105700,6816804110,7540,7530,7550,7530,986
20230925,105600,6809373660,7530,7540,7550,7530,622
20230925,105500,6804687120,7530,7530,7540,7530,1344
20230925,105400,6794557890,7540,7550,7560,7520,1439
20230925,105300,6783720310,7560,7530,7560,7530,4251
20230925,105200,6751628510,7560,7560,7580,7510,3034
20230925,105100,6728744820,7540,7480,7560,7470,17559
20230925,105000,6597001680,7490,7490,7510,7480,9970
20230925,104900,6522255090,7490,7520,7520,7490,3620
20230925,104800,6495078240,7510,7490,7520,7450,8337
20230925,104700,6432658100,7490,7500,7510,7450,13529
20230925,104600,6331470520,7510,7500,7520,7500,2616
20230925,104500,6311832000,7500,7510,7520,7490,4695
20230925,104400,6276610710,7500,7500,7520,7490,3782
20230925,104300,6248257520,7490,7490,7500,7480,8080
20230925,104200,6187723760,7500,7470,7500,7440,16104
20230925,104100,6067410360,7450,7520,7540,7440,18990
20230925,104000,5925086960,7520,7530,7540,7500,13795
20230925,103900,5821486600,7510,7560,7560,7510,11621
20230925,103800,5733845590,7540,7560,7590,7530,10609
20230925,103700,5653753090,7590,7600,7610,7560,10187
20230925,103600,5576560240,7600,7600,7620,7600,2302
20230925,103500,5559063170,7600,7610,7610,7600,913
20230925,103400,5552123170,7610,7610,7610,7590,12676
20230925,103300,5455792320,7620,7610,7620,7600,2095
20230925,103200,5439856360,7620,7610,7620,7600,2100
20230925,103100,5423875290,7600,7600,7610,7580,5266
20230925,103000,5383882940,7600,7610,7620,7590,2220
20230925,102900,5366994310,7610,7610,7620,7600,2663
20230925,102800,5346728740,7610,7600,7620,7580,7622
20230925,102700,5288741330,7600,7620,7620,7580,2775
20230925,102600,5267671280,7620,7600,7620,7600,2268
20230925,102500,5250430970,7590,7600,7610,7590,1614
20230925,102400,5238172790,7600,7610,7610,7600,2029
20230925,102300,5222749240,7610,7610,7630,7610,3405
20230925,102200,5196815030,7620,7630,7630,7600,5488
20230925,102100,5155068440,7620,7640,7650,7610,1829
20230925,102000,5141107080,7640,7630,7650,7620,1338
20230925,101900,5130894930,7620,7630,7640,7600,4692
20230925,101800,5095169040,7620,7610,7620,7600,9100
20230925,101700,5025918890,7620,7620,7620,7610,1807
20230925,101600,5012159960,7630,7580,7630,7580,4804
20230925,101500,4975655890,7580,7600,7600,7560,7993
20230925,101400,4915089710,7600,7620,7630,7590,11429
20230925,101300,4828169520,7610,7640,7640,7610,4899
20230925,101200,4790815350,7640,7650,7660,7630,5758
20230925,101100,4746813160,7660,7680,7690,7650,5125
20230925,101000,4707544580,7670,7660,7680,7650,2468
20230925,100900,4688640180,7660,7670,7670,7650,2300
20230925,100800,4671027450,7670,7670,7670,7650,2167
20230925,100700,4654428230,7670,7650,7670,7640,2354
20230925,100600,4636422760,7650,7670,7690,7650,10911
20230925,100500,4552889530,7670,7680,7680,7650,4373
20230925,100400,4519408320,7680,7690,7700,7660,4389
20230925,100300,4485711460,7700,7690,7700,7680,6039
20230925,100200,4439267230,7690,7730,7730,7690,9216
20230925,100100,4368270520,7740,7760,7760,7740,582
20230925,100000,4363760930,7760,7740,7760,7740,1095
20230925,095900,4355273380,7740,7760,7760,7740,4002
20230925,095800,4324278400,7760,7770,7770,7760,1310
20230925,095700,4314110770,7770,7780,7780,7750,1463
20230925,095600,4302743190,7780,7780,7780,7780,975
20230925,095500,4295157690,7780,7780,7790,7760,2360
20230925,095400,4276816690,7790,7750,7800,7750,3348
20230925,095300,4250785120,7760,7740,7770,7740,6266
20230925,095200,4202209560,7750,7740,7750,7710,4902
20230925,095100,4164323410,7740,7750,7760,7740,3932
20230925,095000,4133869620,7750,7740,7760,7730,1976
20230925,094900,4118555260,7740,7730,7750,7730,1583
20230925,094800,4106302400,7730,7740,7760,7730,3058
20230925,094700,4082621630,7740,7700,7740,7690,6427
20230925,094600,4033051620,7700,7700,7720,7700,2533
20230925,094500,4013547200,7700,7690,7720,7690,8655
20230925,094400,3946925480,7690,7700,7720,7680,2370
20230925,094300,3928672120,7690,7700,7730,7690,3124
20230925,094200,3904600710,7700,7680,7700,7650,10990
20230925,094100,3820386220,7680,7680,7700,7660,11960
20230925,094000,3728676560,7680,7690,7690,7680,4259
20230925,093900,3695961220,7690,7720,7720,7680,13018
20230925,093800,3595882160,7700,7730,7740,7700,3189
20230925,093700,3571287240,7730,7720,7730,7710,1543
20230925,093600,3559384620,7730,7710,7740,7690,6879
20230925,093500,3506368310,7700,7740,7750,7700,6612
20230925,093400,3455359720,7750,7730,7750,7720,4102
20230925,093300,3423638250,7730,7710,7730,7690,4881
20230925,093200,3385991260,7710,7690,7710,7690,6635
20230925,093100,3334941440,7680,7680,7690,7680,6029
20230925,093000,3288635820,7680,7680,7690,7620,26706
20230925,092900,3084262840,7690,7690,7700,7610,44011
20230925,092800,2747636810,7660,7720,7730,7660,22563
20230925,092700,2574170970,7720,7730,7740,7650,33138
20230925,092600,2319673580,7740,7770,7770,7730,11023
20230925,092500,2234331760,7770,7830,7830,7750,13525
20230925,092400,2128911580,7830,7760,7840,7720,25460
20230925,092300,1931277560,7760,7800,7800,7760,11957
20230925,092200,1838209950,7800,7870,7880,7790,29713
20230925,092100,1605026070,7860,7860,7900,7850,5249
20230925,092000,1563631710,7850,7840,7880,7840,24456
20230925,091900,1371596110,7850,7870,7890,7850,13706
20230925,091800,1263929200,7870,7860,7900,7860,20931
20230925,091700,1099372300,7860,7880,7900,7860,12612
20230925,091600,1000016090,7880,7970,7980,7870,16057
20230925,091500,872998620,7950,7960,7970,7920,18904
20230925,091400,722983270,7980,7990,7990,7970,2418
20230925,091300,703687660,7990,7960,7990,7940,12253
20230925,091200,606030440,7980,7940,7990,7940,9896
20230925,091100,527279300,7940,7990,7990,7930,5463
20230925,091000,483831310,7980,7970,7990,7970,2944
20230925,090900,460360160,7970,7990,7990,7970,3949
20230925,090800,428841420,7980,8000,8010,7980,3358
20230925,090700,401988340,8000,8020,8070,8000,6175
20230925,090600,352366420,8040,8010,8050,8010,4166
20230925,090500,318888600,8010,8040,8040,7980,3464
20230925,090400,291157790,8020,8000,8050,7990,4617
20230925,090300,254135560,7990,8000,8040,7990,7010
20230925,090200,198046800,8000,7990,8030,7920,10510
20230925,090100,114186610,7990,8010,8010,7920,4675
20230925,090000,76893320,8010,8060,8060,8010,9551