stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230922,205900,1807732440,6320,6320,6320,6320,12406
20230922,205800,1807732440,6320,6320,6320,6320,0
20230922,205700,1807732440,6320,6320,6320,6320,0
20230922,205600,1807732440,6320,6320,6320,6320,0
20230922,205500,1807732440,6320,6320,6320,6320,0
20230922,205400,1807732440,6320,6320,6320,6320,0
20230922,205300,1807732440,6320,6320,6320,6320,0
20230922,205200,1807732440,6320,6320,6320,6320,0
20230922,205100,1807732440,6320,6320,6320,6320,0
20230922,205000,1807732440,6320,6320,6320,6320,0
20230922,204900,1807732440,6320,6320,6320,6320,0
20230922,204800,1807732440,6320,6320,6320,6320,0
20230922,204700,1807732440,6320,6320,6320,6320,0
20230922,204600,1807732440,6320,6320,6320,6320,0
20230922,204500,1807732440,6320,6320,6320,6320,0
20230922,204400,1807732440,6320,6320,6320,6320,0
20230922,204300,1807732440,6320,6320,6320,6320,0
20230922,204200,1807732440,6320,6320,6320,6320,0
20230922,204100,1807732440,6320,6320,6320,6320,0
20230922,204000,1807732440,6320,6320,6320,6320,0
20230922,203900,1807732440,6320,6320,6320,6320,0
20230922,203800,1807732440,6320,6320,6320,6320,0
20230922,203700,1807732440,6320,6320,6320,6320,0
20230922,203600,1807732440,6320,6320,6320,6320,0
20230922,203500,1807732440,6320,6320,6320,6320,0
20230922,203400,1807732440,6320,6320,6320,6320,0
20230922,203300,1807732440,6320,6320,6320,6320,0
20230922,203200,1807732440,6320,6320,6320,6320,0
20230922,203100,1807732440,6320,6320,6320,6320,0
20230922,203000,1807732440,6320,6320,6320,6320,0
20230922,202900,1807732440,6320,6320,6320,6320,12406
20230922,202800,1807732440,6320,6320,6320,6320,0
20230922,202700,1807732440,6320,6320,6320,6320,0
20230922,202600,1807732440,6320,6320,6320,6320,0
20230922,202500,1807732440,6320,6320,6320,6320,0
20230922,202400,1807732440,6320,6320,6320,6320,0
20230922,202300,1807732440,6320,6320,6320,6320,0
20230922,202200,1807732440,6320,6320,6320,6320,0
20230922,202100,1807732440,6320,6320,6320,6320,0
20230922,202000,1807732440,6320,6320,6320,6320,0
20230922,201900,1807732440,6320,6320,6320,6320,0
20230922,201800,1807732440,6320,6320,6320,6320,0
20230922,201700,1807732440,6320,6320,6320,6320,0
20230922,201600,1807732440,6320,6320,6320,6320,0
20230922,201500,1807732440,6320,6320,6320,6320,0
20230922,201400,1807732440,6320,6320,6320,6320,0
20230922,201300,1807732440,6320,6320,6320,6320,0
20230922,201200,1807732440,6320,6320,6320,6320,0
20230922,201100,1807732440,6320,6320,6320,6320,0
20230922,201000,1807732440,6320,6320,6320,6320,0
20230922,200900,1807732440,6320,6320,6320,6320,0
20230922,200800,1807732440,6320,6320,6320,6320,0
20230922,200700,1807732440,6320,6320,6320,6320,0
20230922,200600,1807732440,6320,6320,6320,6320,0
20230922,200500,1807732440,6320,6320,6320,6320,0
20230922,200400,1807732440,6320,6320,6320,6320,0
20230922,200300,1807732440,6320,6320,6320,6320,0
20230922,200200,1807732440,6320,6320,6320,6320,0
20230922,200100,1807732440,6320,6320,6320,6320,0
20230922,200000,1807732440,6320,6320,6320,6320,0
20230922,195900,1807732440,6320,6320,6320,6320,12406
20230922,195800,1807732440,6320,6320,6320,6320,0
20230922,195700,1807732440,6320,6320,6320,6320,0
20230922,195600,1807732440,6320,6320,6320,6320,0
20230922,195500,1807732440,6320,6320,6320,6320,0
20230922,195400,1807732440,6320,6320,6320,6320,0
20230922,195300,1807732440,6320,6320,6320,6320,0
20230922,195200,1807732440,6320,6320,6320,6320,0
20230922,195100,1807732440,6320,6320,6320,6320,0
20230922,195000,1807732440,6320,6320,6320,6320,0
20230922,194900,1807732440,6320,6320,6320,6320,0
20230922,194800,1807732440,6320,6320,6320,6320,0
20230922,194700,1807732440,6320,6320,6320,6320,0
20230922,194600,1807732440,6320,6320,6320,6320,0
20230922,194500,1807732440,6320,6320,6320,6320,0
20230922,194400,1807732440,6320,6320,6320,6320,0
20230922,194300,1807732440,6320,6320,6320,6320,0
20230922,194200,1807732440,6320,6320,6320,6320,0
20230922,194100,1807732440,6320,6320,6320,6320,0
20230922,194000,1807732440,6320,6320,6320,6320,0
20230922,193900,1807732440,6320,6320,6320,6320,0
20230922,193800,1807732440,6320,6320,6320,6320,0
20230922,193700,1807732440,6320,6320,6320,6320,0
20230922,193600,1807732440,6320,6320,6320,6320,0
20230922,193500,1807732440,6320,6320,6320,6320,0
20230922,193400,1807732440,6320,6320,6320,6320,0
20230922,193300,1807732440,6320,6320,6320,6320,0
20230922,193200,1807732440,6320,6320,6320,6320,0
20230922,193100,1807732440,6320,6320,6320,6320,0
20230922,193000,1807732440,6320,6320,6320,6320,0
20230922,192900,1807732440,6320,6320,6320,6320,12406
20230922,192800,1807732440,6320,6320,6320,6320,0
20230922,192700,1807732440,6320,6320,6320,6320,0
20230922,192600,1807732440,6320,6320,6320,6320,0
20230922,192500,1807732440,6320,6320,6320,6320,0
20230922,192400,1807732440,6320,6320,6320,6320,0
20230922,192300,1807732440,6320,6320,6320,6320,0
20230922,192200,1807732440,6320,6320,6320,6320,0
20230922,192100,1807732440,6320,6320,6320,6320,0
20230922,192000,1807732440,6320,6320,6320,6320,0
20230922,191900,1807732440,6320,6320,6320,6320,0
20230922,191800,1807732440,6320,6320,6320,6320,0
20230922,191700,1807732440,6320,6320,6320,6320,0
20230922,191600,1807732440,6320,6320,6320,6320,0
20230922,191500,1807732440,6320,6320,6320,6320,0
20230922,191400,1807732440,6320,6320,6320,6320,0
20230922,191300,1807732440,6320,6320,6320,6320,0
20230922,191200,1807732440,6320,6320,6320,6320,0
20230922,191100,1807732440,6320,6320,6320,6320,0
20230922,191000,1807732440,6320,6320,6320,6320,0
20230922,190900,1807732440,6320,6320,6320,6320,0
20230922,190800,1807732440,6320,6320,6320,6320,0
20230922,190700,1807732440,6320,6320,6320,6320,0
20230922,190600,1807732440,6320,6320,6320,6320,0
20230922,190500,1807732440,6320,6320,6320,6320,0
20230922,190400,1807732440,6320,6320,6320,6320,0
20230922,190300,1807732440,6320,6320,6320,6320,0
20230922,190200,1807732440,6320,6320,6320,6320,0
20230922,190100,1807732440,6320,6320,6320,6320,0
20230922,190000,1807732440,6320,6320,6320,6320,0
20230922,185900,1807732440,6320,6320,6320,6320,12406
20230922,185800,1807732440,6320,6320,6320,6320,0
20230922,185700,1807732440,6320,6320,6320,6320,0
20230922,185600,1807732440,6320,6320,6320,6320,0
20230922,185500,1807732440,6320,6320,6320,6320,0
20230922,185400,1807732440,6320,6320,6320,6320,0
20230922,185300,1807732440,6320,6320,6320,6320,0
20230922,185200,1807732440,6320,6320,6320,6320,0
20230922,185100,1807732440,6320,6320,6320,6320,0
20230922,185000,1807732440,6320,6320,6320,6320,0
20230922,184900,1807732440,6320,6320,6320,6320,0
20230922,184800,1807732440,6320,6320,6320,6320,0
20230922,184700,1807732440,6320,6320,6320,6320,0
20230922,184600,1807732440,6320,6320,6320,6320,0
20230922,184500,1807732440,6320,6320,6320,6320,0
20230922,184400,1807732440,6320,6320,6320,6320,0
20230922,184300,1807732440,6320,6320,6320,6320,0
20230922,184200,1807732440,6320,6320,6320,6320,0
20230922,184100,1807732440,6320,6320,6320,6320,0
20230922,184000,1807732440,6320,6320,6320,6320,0
20230922,183900,1807732440,6320,6320,6320,6320,0
20230922,183800,1807732440,6320,6320,6320,6320,0
20230922,183700,1807732440,6320,6320,6320,6320,0
20230922,183600,1807732440,6320,6320,6320,6320,0
20230922,183500,1807732440,6320,6320,6320,6320,0
20230922,183400,1807732440,6320,6320,6320,6320,0
20230922,183300,1807732440,6320,6320,6320,6320,0
20230922,183200,1807732440,6320,6320,6320,6320,0
20230922,183100,1807732440,6320,6320,6320,6320,0
20230922,183000,1807732440,6320,6320,6320,6320,0
20230922,182900,1807732440,6320,6320,6320,6320,12406
20230922,182800,1807732440,6320,6320,6320,6320,0
20230922,182700,1807732440,6320,6320,6320,6320,0
20230922,182600,1807732440,6320,6320,6320,6320,0
20230922,182500,1807732440,6320,6320,6320,6320,0
20230922,182400,1807732440,6320,6320,6320,6320,0
20230922,182300,1807732440,6320,6320,6320,6320,0
20230922,182200,1807732440,6320,6320,6320,6320,0
20230922,182100,1807732440,6320,6320,6320,6320,0
20230922,182000,1807732440,6320,6320,6320,6320,0
20230922,181900,1807732440,6320,6320,6320,6320,0
20230922,181800,1807732440,6320,6320,6320,6320,0
20230922,181700,1807732440,6320,6320,6320,6320,0
20230922,181600,1807732440,6320,6320,6320,6320,0
20230922,181500,1807732440,6320,6320,6320,6320,0
20230922,181400,1807732440,6320,6320,6320,6320,0
20230922,181300,1807732440,6320,6320,6320,6320,0
20230922,181200,1807732440,6320,6320,6320,6320,0
20230922,181100,1807732440,6320,6320,6320,6320,0
20230922,181000,1807732440,6320,6320,6320,6320,0
20230922,180900,1807732440,6320,6320,6320,6320,0
20230922,180800,1807732440,6320,6320,6320,6320,0
20230922,180700,1807732440,6320,6320,6320,6320,0
20230922,180600,1807732440,6320,6320,6320,6320,0
20230922,180500,1807732440,6320,6320,6320,6320,0
20230922,180400,1807732440,6320,6320,6320,6320,0
20230922,180300,1807732440,6320,6320,6320,6320,0
20230922,180200,1807732440,6320,6320,6320,6320,0
20230922,180100,1807732440,6320,6320,6320,6320,0
20230922,180000,1807732440,6320,6320,6320,6320,0
20230922,175900,1807732440,6320,6320,6320,6320,12406
20230922,175800,1807732440,6320,6320,6320,6320,0
20230922,175700,1807732440,6320,6320,6320,6320,0
20230922,175600,1807732440,6320,6320,6320,6320,0
20230922,175500,1807732440,6320,6320,6320,6320,0
20230922,175400,1807732440,6320,6320,6320,6320,0
20230922,175300,1807732440,6320,6320,6320,6320,0
20230922,175200,1807732440,6320,6320,6320,6320,0
20230922,175100,1807732440,6320,6320,6320,6320,0
20230922,175000,1807732440,6320,6320,6320,6320,0
20230922,174900,1807732440,6320,6320,6320,6320,0
20230922,174800,1807732440,6320,6320,6320,6320,0
20230922,174700,1807732440,6320,6320,6320,6320,0
20230922,174600,1807732440,6320,6320,6320,6320,0
20230922,174500,1807732440,6320,6320,6320,6320,0
20230922,174400,1807732440,6320,6320,6320,6320,0
20230922,174300,1807732440,6320,6320,6320,6320,0
20230922,174200,1807732440,6320,6320,6320,6320,0
20230922,174100,1807732440,6320,6320,6320,6320,0
20230922,174000,1807732440,6320,6320,6320,6320,0
20230922,173900,1807732440,6320,6320,6320,6320,0
20230922,173800,1807732440,6320,6320,6320,6320,0
20230922,173700,1807732440,6320,6320,6320,6320,0
20230922,173600,1807732440,6320,6320,6320,6320,0
20230922,173500,1807732440,6320,6320,6320,6320,0
20230922,173400,1807732440,6320,6320,6320,6320,0
20230922,173300,1807732440,6320,6320,6320,6320,0
20230922,173200,1807732440,6320,6320,6320,6320,0
20230922,173100,1807732440,6320,6320,6320,6320,0
20230922,173000,1807732440,6320,6320,6320,6320,0
20230922,172900,1807732440,6320,6320,6320,6320,12406
20230922,172800,1807732440,6320,6320,6320,6320,0
20230922,172700,1807732440,6320,6320,6320,6320,0
20230922,172600,1807732440,6320,6320,6320,6320,0
20230922,172500,1807732440,6320,6320,6320,6320,0
20230922,172400,1807732440,6320,6320,6320,6320,0
20230922,172300,1807732440,6320,6320,6320,6320,0
20230922,172200,1807732440,6320,6320,6320,6320,0
20230922,172100,1807732440,6320,6320,6320,6320,0
20230922,172000,1807732440,6320,6320,6320,6320,0
20230922,171900,1807732440,6320,6320,6320,6320,0
20230922,171800,1807732440,6320,6320,6320,6320,0
20230922,171700,1807732440,6320,6320,6320,6320,0
20230922,171600,1807732440,6320,6320,6320,6320,0
20230922,171500,1807732440,6320,6320,6320,6320,0
20230922,171400,1807732440,6320,6320,6320,6320,0
20230922,171300,1807732440,6320,6320,6320,6320,0
20230922,171200,1807732440,6320,6320,6320,6320,0
20230922,171100,1807732440,6320,6320,6320,6320,0
20230922,171000,1807732440,6320,6320,6320,6320,0
20230922,170900,1807732440,6320,6320,6320,6320,0
20230922,170800,1807732440,6320,6320,6320,6320,0
20230922,170700,1807732440,6320,6320,6320,6320,0
20230922,170600,1807732440,6320,6320,6320,6320,0
20230922,170500,1807732440,6320,6320,6320,6320,0
20230922,170400,1807732440,6320,6320,6320,6320,0
20230922,170300,1807732440,6320,6320,6320,6320,0
20230922,170200,1807732440,6320,6320,6320,6320,0
20230922,170100,1807732440,6320,6320,6320,6320,0
20230922,170000,1807732440,6320,6320,6320,6320,0
20230922,165900,1807732440,6320,6320,6320,6320,12406
20230922,165800,1807732440,6320,6320,6320,6320,0
20230922,165700,1807732440,6320,6320,6320,6320,0
20230922,165600,1807732440,6320,6320,6320,6320,0
20230922,165500,1807732440,6320,6320,6320,6320,0
20230922,165400,1807732440,6320,6320,6320,6320,0
20230922,165300,1807732440,6320,6320,6320,6320,0
20230922,165200,1807732440,6320,6320,6320,6320,0
20230922,165100,1807732440,6320,6320,6320,6320,0
20230922,165000,1807732440,6320,6320,6320,6320,0
20230922,164900,1807732440,6320,6320,6320,6320,0
20230922,164800,1807732440,6320,6320,6320,6320,0
20230922,164700,1807732440,6320,6320,6320,6320,0
20230922,164600,1807732440,6320,6320,6320,6320,0
20230922,164500,1807732440,6320,6320,6320,6320,0
20230922,164400,1807732440,6320,6320,6320,6320,0
20230922,164300,1807732440,6320,6320,6320,6320,0
20230922,164200,1807732440,6320,6320,6320,6320,0
20230922,164100,1807732440,6320,6320,6320,6320,0
20230922,164000,1807732440,6320,6320,6320,6320,0
20230922,163900,1807732440,6320,6320,6320,6320,0
20230922,163800,1807732440,6320,6320,6320,6320,0
20230922,163700,1807732440,6320,6320,6320,6320,0
20230922,163600,1807732440,6320,6320,6320,6320,0
20230922,163500,1807732440,6320,6320,6320,6320,0
20230922,163400,1807732440,6320,6320,6320,6320,0
20230922,163300,1807732440,6320,6320,6320,6320,0
20230922,163200,1807732440,6320,6320,6320,6320,0
20230922,163100,1807732440,6320,6320,6320,6320,0
20230922,163000,1807732440,6320,6320,6320,6320,0
20230922,162900,1807732440,6320,6320,6320,6320,12406
20230922,162800,1807732440,6320,6320,6320,6320,0
20230922,162700,1807732440,6320,6320,6320,6320,0
20230922,162600,1807732440,6320,6320,6320,6320,0
20230922,162500,1807732440,6320,6320,6320,6320,0
20230922,162400,1807732440,6320,6320,6320,6320,0
20230922,162300,1807732440,6320,6320,6320,6320,0
20230922,162200,1807732440,6320,6320,6320,6320,0
20230922,162100,1807732440,6320,6320,6320,6320,0
20230922,162000,1807732440,6320,6320,6320,6320,0
20230922,161900,1807732440,6320,6320,6320,6320,0
20230922,161800,1807732440,6320,6320,6320,6320,0
20230922,161700,1807732440,6320,6320,6320,6320,0
20230922,161600,1807732440,6320,6320,6320,6320,0
20230922,161500,1807732440,6320,6320,6320,6320,0
20230922,161400,1807732440,6320,6320,6320,6320,0
20230922,161300,1807732440,6320,6320,6320,6320,0
20230922,161200,1807732440,6320,6320,6320,6320,0
20230922,161100,1807732440,6320,6320,6320,6320,0
20230922,161000,1807732440,6320,6320,6320,6320,0
20230922,160900,1807732440,6320,6320,6320,6320,0
20230922,160800,1807732440,6320,6320,6320,6320,0
20230922,160700,1807732440,6320,6320,6320,6320,0
20230922,160600,1807732440,6320,6320,6320,6320,0
20230922,160500,1807732440,6320,6320,6320,6320,0
20230922,160400,1807732440,6320,6320,6320,6320,0
20230922,160300,1807732440,6320,6320,6320,6320,0
20230922,160200,1807732440,6320,6320,6320,6320,0
20230922,160100,1807732440,6320,6320,6320,6320,0
20230922,160000,1807732440,6320,6320,6320,6320,0
20230922,155900,1807732440,6320,6320,6320,6320,12406
20230922,155800,1807732440,6320,6320,6320,6320,0
20230922,155700,1807732440,6320,6320,6320,6320,0
20230922,155600,1807732440,6320,6320,6320,6320,0
20230922,155500,1807732440,6320,6320,6320,6320,0
20230922,155400,1807732440,6320,6320,6320,6320,0
20230922,155300,1807732440,6320,6320,6320,6320,0
20230922,155200,1807732440,6320,6320,6320,6320,0
20230922,155100,1807732440,6320,6320,6320,6320,0
20230922,155000,1807732440,6320,6320,6320,6320,0
20230922,154900,1807732440,6320,6320,6320,6320,0
20230922,154800,1807732440,6320,6320,6320,6320,0
20230922,154700,1807732440,6320,6320,6320,6320,0
20230922,154600,1807732440,6320,6320,6320,6320,0
20230922,154500,1807732440,6320,6320,6320,6320,0
20230922,154400,1807732440,6320,6320,6320,6320,0
20230922,154300,1807732440,6320,6320,6320,6320,0
20230922,154200,1807732440,6320,6320,6320,6320,0
20230922,154100,1807732440,6320,6320,6320,6320,0
20230922,154000,1807732440,6320,6320,6320,6320,0
20230922,153900,1807732440,6320,6320,6320,6320,0
20230922,153800,1807732440,6320,6320,6320,6320,0
20230922,153700,1807732440,6320,6320,6320,6320,0
20230922,153600,1807732440,6320,6320,6320,6320,0
20230922,153500,1807732440,6320,6320,6320,6320,0
20230922,153400,1807732440,6320,6320,6320,6320,0
20230922,153300,1807732440,6320,6320,6320,6320,0
20230922,153200,1807732440,6320,6320,6320,6320,0
20230922,153100,1807732440,6320,6320,6320,6320,0
20230922,153000,1807732440,6320,6320,6320,6320,12406
20230922,152900,1729326520,6320,6320,6320,6320,0
20230922,152800,1729326520,6320,6320,6320,6320,0
20230922,152700,1729326520,6320,6320,6320,6320,0
20230922,152600,1729326520,6320,6320,6320,6320,0
20230922,152500,1729326520,6320,6320,6320,6320,0
20230922,152400,1729326520,6320,6320,6320,6320,0
20230922,152300,1729326520,6320,6320,6320,6320,0
20230922,152200,1729326520,6320,6320,6320,6320,0
20230922,152100,1729326520,6320,6320,6320,6320,0
20230922,152000,1729326520,6320,6320,6320,6320,0
20230922,151900,1729326520,6320,6310,6320,6300,1095
20230922,151800,1722420220,6310,6300,6310,6300,1127
20230922,151700,1715316660,6300,6300,6300,6290,790
20230922,151600,1710341420,6300,6300,6300,6290,497
20230922,151500,1707210430,6290,6280,6290,6280,799
20230922,151400,1702185720,6290,6290,6300,6280,1081
20230922,151300,1695388140,6290,6300,6300,6280,1180
20230922,151200,1687971320,6300,6290,6300,6290,970
20230922,151100,1681867710,6290,6280,6300,6280,1832
20230922,151000,1670346130,6290,6290,6290,6290,89
20230922,150900,1669786320,6290,6280,6290,6280,90
20230922,150800,1669221000,6280,6280,6280,6270,1697
20230922,150700,1658567510,6280,6280,6280,6280,357
20230922,150600,1656325550,6270,6270,6270,6260,2172
20230922,150500,1642707560,6260,6270,6270,6260,174
20230922,150400,1641617590,6270,6270,6270,6260,255
20230922,150300,1640021230,6270,6260,6270,6260,90
20230922,150200,1639457550,6270,6280,6280,6270,436
20230922,150100,1636723700,6280,6280,6280,6280,5
20230922,150000,1636692300,6270,6280,6280,6270,683
20230922,145900,1632409830,6280,6280,6280,6280,343
20230922,145800,1630255790,6290,6290,6290,6280,2065
20230922,145700,1617282460,6290,6290,6290,6280,180
20230922,145600,1616150460,6290,6290,6290,6280,972
20230922,145500,1610045930,6290,6290,6290,6290,178
20230922,145400,1608926310,6290,6300,6300,6290,1067
20230922,145300,1602213440,6300,6280,6300,6280,508
20230922,145200,1599018520,6280,6270,6280,6270,1511
20230922,145100,1589531900,6280,6280,6280,6270,375
20230922,145000,1587180240,6280,6280,6280,6280,200
20230922,144900,1585924240,6280,6270,6280,6270,2383
20230922,144800,1570976800,6270,6240,6270,6240,2248
20230922,144700,1556920280,6240,6240,6240,6240,10
20230922,144600,1556857880,6240,6240,6250,6240,1090
20230922,144500,1550056250,6240,6250,6250,6240,52
20230922,144400,1549731750,6230,6250,6250,6230,12
20230922,144300,1549656790,6240,6240,6240,6240,100
20230922,144200,1549032790,6250,6240,6250,6230,327
20230922,144100,1546992890,6240,6240,6250,6240,1074
20230922,144000,1540291120,6240,6240,6240,6240,0
20230922,143900,1540291120,6240,6250,6250,6240,208
20230922,143800,1538991530,6240,6240,6240,6240,109
20230922,143700,1538311370,6250,6250,6250,6250,100
20230922,143600,1537686370,6250,6240,6250,6240,960
20230922,143500,1531695790,6240,6240,6240,6240,0
20230922,143400,1531695790,6240,6230,6240,6230,301
20230922,143300,1529820550,6230,6240,6240,6230,1003
20230922,143200,1523561980,6250,6250,6250,6250,150
20230922,143100,1522624480,6260,6260,6270,6250,417
20230922,143000,1520015490,6260,6260,6260,6260,311
20230922,142900,1518068630,6260,6260,6260,6260,7
20230922,142800,1518024810,6260,6260,6260,6260,1000
20230922,142700,1511764810,6240,6240,6240,6240,214
20230922,142600,1510429450,6260,6240,6260,6240,178
20230922,142500,1509315690,6260,6260,6260,6260,160
20230922,142400,1508314090,6260,6240,6260,6240,173
20230922,142300,1507234490,6240,6230,6240,6230,1040
20230922,142200,1500745890,6230,6230,6240,6230,1387
20230922,142100,1492101270,6240,6260,6270,6240,406
20230922,142000,1489564440,6260,6260,6260,6260,142
20230922,141900,1488675520,6260,6240,6260,6240,318
20230922,141800,1486689080,6240,6260,6260,6240,1315
20230922,141700,1478483280,6260,6250,6260,6240,280
20230922,141600,1476735480,6270,6270,6270,6270,2
20230922,141500,1476722940,6270,6250,6270,6250,147
20230922,141400,1475804130,6270,6270,6270,6260,71
20230922,141300,1475358990,6280,6280,6280,6280,52
20230922,141200,1475032430,6280,6280,6280,6240,505
20230922,141100,1471869030,6280,6240,6280,6240,427
20230922,141000,1469198150,6260,6260,6260,6250,2284
20230922,140900,1454919940,6270,6270,6270,6270,122
20230922,140800,1454155000,6280,6270,6280,6270,1033
20230922,140700,1447677570,6270,6260,6270,6260,150
20230922,140600,1446738490,6270,6270,6270,6270,244
20230922,140500,1445208610,6260,6260,6260,6260,323
20230922,140400,1443186630,6260,6250,6260,6250,109
20230922,140300,1442505340,6250,6240,6250,6230,840
20230922,140200,1437262670,6240,6230,6240,6230,846
20230922,140100,1431985710,6230,6220,6230,6220,689
20230922,140000,1427698620,6220,6220,6220,6210,393
20230922,135900,1425255880,6230,6230,6230,6230,1
20230922,135800,1425249650,6230,6230,6230,6210,775
20230922,135700,1420428590,6230,6220,6230,6220,234
20230922,135600,1418971770,6220,6210,6230,6210,1395
20230922,135500,1410296550,6210,6210,6210,6210,152
20230922,135400,1409352630,6210,6210,6210,6210,0
20230922,135300,1409352630,6210,6210,6210,6210,15
20230922,135200,1409259480,6210,6200,6210,6200,196
20230922,135100,1408044160,6200,6200,6200,6200,110
20230922,135000,1407362160,6200,6200,6200,6200,268
20230922,134900,1405700560,6200,6200,6200,6200,949
20230922,134800,1399816760,6200,6200,6200,6200,0
20230922,134700,1399816760,6200,6200,6200,6190,2711
20230922,134600,1383023560,6200,6190,6200,6190,676
20230922,134500,1378838970,6200,6190,6200,6190,171
20230922,134400,1377778800,6200,6190,6200,6190,339
20230922,134300,1375680230,6200,6190,6200,6190,20
20230922,134200,1375556340,6200,6200,6210,6200,758
20230922,134100,1370853950,6210,6200,6210,6200,14
20230922,134000,1370767140,6210,6210,6210,6200,595
20230922,133900,1367076190,6210,6210,6210,6210,159
20230922,133800,1366088800,6210,6210,6210,6210,190
20230922,133700,1364908900,6220,6220,6220,6200,198
20230922,133600,1363679230,6220,6220,6220,6220,48
20230922,133500,1363380670,6220,6220,6220,6220,251
20230922,133400,1361819450,6220,6220,6220,6220,17
20230922,133300,1361713710,6220,6220,6220,6220,0
20230922,133200,1361713710,6220,6200,6220,6200,80
20230922,133100,1361217610,6230,6200,6230,6200,7
20230922,133000,1361174150,6200,6200,6200,6200,702
20230922,132900,1356821750,6200,6200,6200,6200,1802
20230922,132800,1345649350,6200,6200,6200,6200,264
20230922,132700,1344012550,6200,6190,6200,6190,5
20230922,132600,1343981570,6190,6200,6200,6190,1005
20230922,132500,1337760600,6200,6200,6200,6200,3
20230922,132400,1337742000,6190,6200,6200,6190,1166
20230922,132300,1330522650,6200,6210,6210,6190,1406
20230922,132200,1321804560,6210,6210,6210,6210,100
20230922,132100,1321183560,6230,6230,6230,6230,19
20230922,132000,1321065190,6200,6230,6230,6200,314
20230922,131900,1319118330,6230,6200,6230,6200,12
20230922,131800,1319043630,6210,6230,6230,6210,435
20230922,131700,1316341480,6230,6210,6230,6210,1031
20230922,131600,1309918370,6230,6230,6230,6230,1
20230922,131500,1309912140,6210,6230,6230,6210,344
20230922,131400,1307773020,6210,6210,6210,6210,0
20230922,131300,1307773020,6210,6210,6210,6210,195
20230922,131200,1306562070,6230,6230,6230,6230,1
20230922,131100,1306555840,6220,6230,6230,6220,215
20230922,131000,1305218530,6230,6220,6230,6210,259
20230922,130900,1303607830,6220,6220,6220,6220,239
20230922,130800,1302121250,6220,6210,6220,6210,1830
20230922,130700,1290753790,6210,6210,6210,6210,0
20230922,130600,1290753790,6210,6210,6210,6210,21
20230922,130500,1290623380,6210,6210,6210,6210,212
20230922,130400,1289306860,6210,6210,6210,6210,148
20230922,130300,1288387780,6210,6210,6210,6210,2
20230922,130200,1288375360,6210,6210,6210,6210,0
20230922,130100,1288375360,6210,6200,6210,6200,32
20230922,130000,1288176840,6210,6210,6210,6210,0
20230922,125900,1288176840,6210,6210,6210,6210,138
20230922,125800,1287319860,6210,6210,6210,6200,13
20230922,125700,1287239170,6200,6210,6210,6200,27
20230922,125600,1287071750,6210,6210,6210,6210,0
20230922,125500,1287071750,6210,6210,6210,6210,0
20230922,125400,1287071750,6210,6200,6210,6200,7
20230922,125300,1287028330,6200,6200,6200,6200,585
20230922,125200,1283401330,6190,6200,6200,6190,682
20230922,125100,1279173430,6200,6200,6200,6200,165
20230922,125000,1278150430,6200,6200,6200,6200,173
20230922,124900,1277077830,6210,6210,6210,6210,1
20230922,124800,1277071620,6210,6190,6210,6190,151
20230922,124700,1276136910,6210,6200,6210,6190,226
20230922,124600,1274735970,6210,6210,6210,6210,14
20230922,124500,1274649030,6210,6200,6210,6200,484
20230922,124400,1271644390,6210,6200,6210,6200,31
20230922,124300,1271452180,6230,6200,6230,6200,3072
20230922,124200,1252405750,6200,6200,6200,6200,38
20230922,124100,1252170150,6210,6210,6210,6190,1261
20230922,124000,1244364520,6190,6190,6190,6190,1007
20230922,123900,1238131190,6210,6200,6210,6180,113
20230922,123800,1237432060,6210,6200,6210,6180,2001
20230922,123700,1225048170,6210,6200,6210,6200,487
20230922,123600,1222028760,6200,6210,6210,6200,1731
20230922,123500,1211290360,6210,6230,6230,6210,281
20230922,123400,1209544950,6230,6230,6230,6230,10
20230922,123300,1209482650,6230,6230,6230,6230,70
20230922,123200,1209046550,6230,6230,6230,6230,2
20230922,123100,1209034090,6230,6230,6230,6230,2
20230922,123000,1209021630,6200,6220,6220,6200,1681
20230922,122900,1198584970,6220,6210,6220,6210,510
20230922,122800,1195412870,6210,6210,6210,6210,154
20230922,122700,1194456530,6210,6220,6220,6210,30
20230922,122600,1194270130,6210,6210,6210,6210,31
20230922,122500,1194077620,6210,6210,6210,6210,365
20230922,122400,1191810970,6220,6220,6220,6220,108
20230922,122300,1191139210,6220,6210,6220,6210,1028
20230922,122200,1184746050,6220,6220,6220,6220,1
20230922,122100,1184739830,6220,6220,6220,6210,301
20230922,122000,1182868010,6220,6220,6220,6220,944
20230922,121900,1176996330,6220,6210,6220,6210,361
20230922,121800,1174752520,6220,6220,6220,6220,34
20230922,121700,1174541040,6210,6220,6220,6210,968
20230922,121600,1168522750,6220,6210,6220,6210,239
20230922,121500,1167038290,6210,6210,6220,6210,2016
20230922,121400,1154515840,6210,6210,6210,6200,730
20230922,121300,1149983540,6210,6210,6210,6210,0
20230922,121200,1149983540,6210,6200,6210,6200,65
20230922,121100,1149580440,6200,6210,6210,6200,448
20230922,121000,1146798440,6210,6210,6210,6210,1059
20230922,120900,1140222050,6210,6220,6220,6210,202
20230922,120800,1138965620,6220,6210,6220,6210,248
20230922,120700,1137425060,6220,6220,6220,6210,1246
20230922,120600,1129677380,6210,6210,6210,6210,0
20230922,120500,1129677380,6210,6210,6210,6210,19
20230922,120400,1129559390,6220,6230,6230,6220,1896
20230922,120300,1117766230,6230,6230,6230,6230,10
20230922,120200,1117703930,6220,6220,6220,6220,66
20230922,120100,1117293410,6220,6230,6230,6220,902
20230922,120000,1111681520,6230,6230,6230,6230,329
20230922,115900,1109631850,6230,6230,6230,6230,2
20230922,115800,1109619390,6230,6230,6230,6230,101
20230922,115700,1108990160,6240,6230,6240,6230,274
20230922,115600,1107283130,6230,6240,6240,6230,2563
20230922,115500,1091290910,6250,6250,6250,6240,312
20230922,115400,1089341300,6250,6240,6250,6240,569
20230922,115300,1085790480,6250,6250,6250,6240,196
20230922,115200,1084565930,6250,6250,6250,6250,134
20230922,115100,1083728430,6260,6250,6260,6250,1119
20230922,115000,1076732870,6260,6270,6270,6260,152
20230922,114900,1075780600,6260,6260,6260,6260,151
20230922,114800,1074835340,6280,6280,6280,6280,25
20230922,114700,1074678340,6250,6250,6250,6250,1
20230922,114600,1074672090,6250,6250,6250,6240,1707
20230922,114500,1064012490,6250,6250,6250,6250,0
20230922,114400,1064012490,6250,6250,6250,6250,207
20230922,114300,1062718740,6250,6250,6250,6250,12
20230922,114200,1062643740,6250,6250,6250,6250,1
20230922,114100,1062637490,6250,6250,6250,6250,1
20230922,114000,1062631240,6240,6240,6240,6240,17
20230922,113900,1062525160,6250,6250,6250,6240,427
20230922,113800,1059856420,6250,6250,6250,6240,111
20230922,113700,1059162680,6250,6250,6250,6250,1927
20230922,113600,1047118930,6250,6240,6250,6240,51
20230922,113500,1046800190,6250,6250,6250,6240,2099
20230922,113400,1033681450,6260,6290,6290,6260,205
20230922,113300,1032398000,6270,6270,6270,6270,399
20230922,113200,1029896270,6250,6250,6250,6250,110
20230922,113100,1029208770,6250,6290,6290,6250,872
20230922,113000,1023755110,6290,6290,6290,6290,11
20230922,112900,1023685920,6290,6270,6290,6270,6
20230922,112800,1023648280,6270,6280,6280,6270,1283
20230922,112700,1015598070,6280,6290,6290,6280,113
20230922,112600,1014888410,6280,6290,6290,6280,43
20230922,112500,1014618230,6280,6280,6280,6280,169
20230922,112400,1013556910,6280,6270,6290,6270,1012
20230922,112300,1007201550,6280,6280,6280,6280,835
20230922,112200,1001957750,6280,6280,6280,6280,1
20230922,112100,1001951470,6270,6270,6270,6270,0
20230922,112000,1001951470,6270,6270,6270,6270,759
20230922,111900,997192540,6270,6290,6290,6270,639
20230922,111800,993179890,6290,6290,6290,6290,0
20230922,111700,993179890,6290,6290,6290,6290,3
20230922,111600,993161020,6290,6300,6300,6290,65
20230922,111500,992751600,6300,6300,6300,6300,19
20230922,111400,992631900,6300,6300,6310,6300,13
20230922,111300,992549980,6300,6310,6310,6300,600
20230922,111200,988764980,6310,6310,6310,6310,2
20230922,111100,988752360,6280,6290,6290,6280,7
20230922,111000,988708340,6280,6290,6290,6280,600
20230922,110900,984939370,6290,6290,6310,6290,175
20230922,110800,983838600,6290,6290,6300,6290,151
20230922,110700,982887320,6280,6290,6290,6280,3068
20230922,110600,963589630,6270,6290,6290,6270,8
20230922,110500,963539390,6270,6270,6270,6270,4
20230922,110400,963514310,6270,6290,6290,6270,2096
20230922,110300,950350440,6290,6300,6300,6290,489
20230922,110200,947273110,6290,6300,6300,6290,399
20230922,110100,944761400,6290,6290,6290,6290,0
20230922,110000,944761400,6290,6290,6290,6290,1
20230922,105900,944755110,6300,6290,6300,6290,320
20230922,105800,942742140,6290,6290,6300,6290,411
20230922,105700,940156930,6300,6300,6300,6290,429
20230922,105600,937454380,6300,6300,6310,6300,367
20230922,105500,935139520,6300,6300,6300,6300,31
20230922,105400,934944220,6300,6310,6310,6300,484
20230922,105300,931890320,6320,6310,6320,6310,251
20230922,105200,930304510,6300,6300,6300,6300,64
20230922,105100,929901310,6300,6320,6320,6300,1346
20230922,105000,921407870,6320,6320,6320,6320,106
20230922,104900,920737950,6320,6310,6320,6300,1327
20230922,104800,912360750,6300,6300,6310,6300,39
20230922,104700,912115040,6300,6300,6300,6300,416
20230922,104600,909494240,6310,6310,6310,6310,50
20230922,104500,909178740,6310,6300,6310,6300,424
20230922,104400,906507140,6300,6300,6310,6300,26
20230922,104300,906343280,6300,6300,6300,6300,565
20230922,104200,902783780,6300,6300,6310,6290,774
20230922,104100,897908190,6310,6300,6310,6300,109
20230922,104000,897220840,6300,6300,6310,6300,49
20230922,103900,896911850,6300,6280,6300,6280,634
20230922,103800,892923430,6290,6290,6300,6290,1075
20230922,103700,886161660,6310,6310,6310,6290,418
20230922,103600,883525530,6300,6290,6300,6290,311
20230922,103500,881568510,6300,6290,6310,6280,929
20230922,103400,875724090,6300,6350,6360,6300,3273
20230922,103300,854978550,6350,6300,6350,6300,3997
20230922,103200,829677640,6300,6260,6300,6260,5326
20230922,103100,796241220,6260,6230,6260,6230,2855
20230922,103000,778378900,6230,6240,6240,6230,640
20230922,102900,774386700,6240,6230,6240,6230,589
20230922,102800,770712120,6230,6190,6230,6190,854
20230922,102700,765395960,6200,6180,6200,6180,438
20230922,102600,762684020,6170,6180,6190,6170,1258
20230922,102500,754908550,6180,6180,6190,6180,242
20230922,102400,753411980,6170,6160,6170,6160,778
20230922,102300,748612200,6170,6160,6170,6160,304
20230922,102200,746738660,6160,6160,6160,6150,7090
20230922,102100,703065480,6170,6180,6180,6170,260
20230922,102000,701461260,6180,6170,6180,6170,305
20230922,101900,699577780,6170,6170,6170,6170,936
20230922,101800,693802660,6170,6190,6190,6170,420
20230922,101700,691208560,6200,6200,6200,6200,0
20230922,101600,691208560,6200,6170,6210,6160,758
20230922,101500,686520890,6170,6200,6200,6170,264
20230922,101400,684891910,6200,6200,6210,6170,2697
20230922,101300,668230740,6210,6180,6210,6180,43
20230922,101200,667964940,6180,6190,6210,6180,462
20230922,101100,665107200,6190,6190,6190,6190,316
20230922,101000,663151160,6190,6190,6190,6190,371
20230922,100900,660854670,6180,6180,6180,6180,252
20230922,100800,659297310,6180,6170,6180,6170,420
20230922,100700,656702660,6170,6170,6180,6170,622
20230922,100600,652864440,6170,6170,6180,6170,1618
20230922,100500,642876380,6180,6190,6190,6180,3863
20230922,100400,618978930,6200,6200,6200,6200,2279
20230922,100300,604849130,6200,6210,6210,6200,850
20230922,100200,599579030,6210,6210,6210,6200,1993
20230922,100100,587202860,6210,6220,6220,6200,2470
20230922,100000,571864210,6210,6220,6220,6210,1395
20230922,095900,563187910,6220,6230,6230,6220,2825
20230922,095800,545616390,6230,6230,6240,6230,361
20230922,095700,543367350,6230,6230,6230,6220,316
20230922,095600,541399070,6230,6230,6230,6230,349
20230922,095500,539224800,6230,6240,6240,6220,1890
20230922,095400,527448690,6250,6240,6250,6240,750
20230922,095300,522764260,6240,6240,6240,6230,1264
20230922,095200,514886900,6240,6240,6240,6230,499
20230922,095100,511775320,6230,6240,6240,6230,585
20230922,095000,508125360,6240,6240,6240,6240,57
20230922,094900,507769680,6240,6240,6240,6240,1294
20230922,094800,499695120,6240,6250,6250,6240,286
20230922,094700,497909680,6250,6250,6260,6240,2104
20230922,094600,484763540,6260,6260,6260,6260,20
20230922,094500,484638340,6260,6260,6260,6250,719
20230922,094400,480137770,6260,6250,6260,6250,42
20230922,094300,479875260,6250,6250,6250,6250,125
20230922,094200,479094010,6250,6250,6260,6250,428
20230922,094100,476418910,6260,6260,6260,6250,243
20230922,094000,474900130,6260,6260,6260,6260,9
20230922,093900,474843790,6260,6250,6260,6250,1849
20230922,093800,463274460,6240,6230,6240,6230,2716
20230922,093700,446347570,6230,6250,6250,6230,1488
20230922,093600,437077080,6250,6250,6250,6250,32
20230922,093500,436877080,6220,6230,6230,6220,266
20230922,093400,435222410,6250,6220,6250,6220,332
20230922,093300,433157310,6250,6250,6250,6250,1
20230922,093200,433151060,6250,6210,6250,6210,623
20230922,093100,429269470,6210,6240,6240,6200,11615
20230922,093000,357042670,6240,6230,6240,6230,1459
20230922,092900,347938520,6240,6260,6260,6240,2503
20230922,092800,332319350,6260,6260,6260,6260,337
20230922,092700,330209730,6270,6250,6270,6250,980
20230922,092600,324079520,6250,6260,6260,6240,3849
20230922,092500,300015140,6260,6260,6270,6260,188
20230922,092400,298838010,6260,6260,6260,6250,721
20230922,092300,294326980,6260,6260,6270,6260,853
20230922,092200,288985210,6260,6280,6280,6260,456
20230922,092100,286130390,6280,6260,6280,6260,223
20230922,092000,284734350,6280,6290,6290,6280,315
20230922,091900,282754790,6290,6260,6290,6260,1302
20230922,091800,274575510,6260,6260,6260,6260,147
20230922,091700,273655290,6260,6260,6280,6260,365
20230922,091600,271369890,6250,6260,6260,6250,1170
20230922,091500,264050110,6260,6260,6260,6260,126
20230922,091400,263261350,6250,6280,6280,6250,528
20230922,091300,259954990,6280,6270,6280,6250,1404
20230922,091200,251161030,6270,6260,6280,6250,1285
20230922,091100,243111500,6260,6260,6280,6250,1170
20230922,091000,235779200,6270,6290,6290,6270,444
20230922,090900,232990420,6290,6250,6290,6250,1254
20230922,090800,225124200,6240,6230,6320,6230,2540
20230922,090700,209204020,6230,6220,6230,6210,1715
20230922,090600,198529570,6210,6220,6220,6200,4839
20230922,090500,168486400,6220,6240,6240,6210,7179
20230922,090400,123829570,6280,6310,6310,6240,2734
20230922,090300,106722560,6320,6260,6320,6260,1035
20230922,090200,100206030,6280,6240,6280,6240,1320
20230922,090100,91931960,6240,6230,6240,6230,1364
20230922,090000,83433810,6230,6240,6260,6220,13373