stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230922,200300,2334065460,7090,7090,7090,7090,6395
20230922,200200,2334065460,7090,7090,7090,7090,0
20230922,200100,2334065460,7090,7090,7090,7090,0
20230922,200000,2334065460,7090,7090,7090,7090,0
20230922,195900,2334065460,7090,7090,7090,7090,0
20230922,195800,2334065460,7090,7090,7090,7090,0
20230922,195700,2334065460,7090,7090,7090,7090,0
20230922,195600,2334065460,7090,7090,7090,7090,0
20230922,195500,2334065460,7090,7090,7090,7090,0
20230922,195400,2334065460,7090,7090,7090,7090,0
20230922,195300,2334065460,7090,7090,7090,7090,0
20230922,195200,2334065460,7090,7090,7090,7090,0
20230922,195100,2334065460,7090,7090,7090,7090,0
20230922,195000,2334065460,7090,7090,7090,7090,0
20230922,194900,2334065460,7090,7090,7090,7090,0
20230922,194800,2334065460,7090,7090,7090,7090,0
20230922,194700,2334065460,7090,7090,7090,7090,0
20230922,194600,2334065460,7090,7090,7090,7090,0
20230922,194500,2334065460,7090,7090,7090,7090,0
20230922,194400,2334065460,7090,7090,7090,7090,0
20230922,194300,2334065460,7090,7090,7090,7090,0
20230922,194200,2334065460,7090,7090,7090,7090,0
20230922,194100,2334065460,7090,7090,7090,7090,0
20230922,194000,2334065460,7090,7090,7090,7090,0
20230922,193900,2334065460,7090,7090,7090,7090,0
20230922,193800,2334065460,7090,7090,7090,7090,0
20230922,193700,2334065460,7090,7090,7090,7090,0
20230922,193600,2334065460,7090,7090,7090,7090,0
20230922,193500,2334065460,7090,7090,7090,7090,0
20230922,193400,2334065460,7090,7090,7090,7090,0
20230922,193300,2334065460,7090,7090,7090,7090,6395
20230922,193200,2334065460,7090,7090,7090,7090,0
20230922,193100,2334065460,7090,7090,7090,7090,0
20230922,193000,2334065460,7090,7090,7090,7090,0
20230922,192900,2334065460,7090,7090,7090,7090,0
20230922,192800,2334065460,7090,7090,7090,7090,0
20230922,192700,2334065460,7090,7090,7090,7090,0
20230922,192600,2334065460,7090,7090,7090,7090,0
20230922,192500,2334065460,7090,7090,7090,7090,0
20230922,192400,2334065460,7090,7090,7090,7090,0
20230922,192300,2334065460,7090,7090,7090,7090,0
20230922,192200,2334065460,7090,7090,7090,7090,0
20230922,192100,2334065460,7090,7090,7090,7090,0
20230922,192000,2334065460,7090,7090,7090,7090,0
20230922,191900,2334065460,7090,7090,7090,7090,0
20230922,191800,2334065460,7090,7090,7090,7090,0
20230922,191700,2334065460,7090,7090,7090,7090,0
20230922,191600,2334065460,7090,7090,7090,7090,0
20230922,191500,2334065460,7090,7090,7090,7090,0
20230922,191400,2334065460,7090,7090,7090,7090,0
20230922,191300,2334065460,7090,7090,7090,7090,0
20230922,191200,2334065460,7090,7090,7090,7090,0
20230922,191100,2334065460,7090,7090,7090,7090,0
20230922,191000,2334065460,7090,7090,7090,7090,0
20230922,190900,2334065460,7090,7090,7090,7090,0
20230922,190800,2334065460,7090,7090,7090,7090,0
20230922,190700,2334065460,7090,7090,7090,7090,0
20230922,190600,2334065460,7090,7090,7090,7090,0
20230922,190500,2334065460,7090,7090,7090,7090,0
20230922,190400,2334065460,7090,7090,7090,7090,0
20230922,190300,2334065460,7090,7090,7090,7090,6395
20230922,190200,2334065460,7090,7090,7090,7090,0
20230922,190100,2334065460,7090,7090,7090,7090,0
20230922,190000,2334065460,7090,7090,7090,7090,0
20230922,185900,2334065460,7090,7090,7090,7090,0
20230922,185800,2334065460,7090,7090,7090,7090,0
20230922,185700,2334065460,7090,7090,7090,7090,0
20230922,185600,2334065460,7090,7090,7090,7090,0
20230922,185500,2334065460,7090,7090,7090,7090,0
20230922,185400,2334065460,7090,7090,7090,7090,0
20230922,185300,2334065460,7090,7090,7090,7090,0
20230922,185200,2334065460,7090,7090,7090,7090,0
20230922,185100,2334065460,7090,7090,7090,7090,0
20230922,185000,2334065460,7090,7090,7090,7090,0
20230922,184900,2334065460,7090,7090,7090,7090,0
20230922,184800,2334065460,7090,7090,7090,7090,0
20230922,184700,2334065460,7090,7090,7090,7090,0
20230922,184600,2334065460,7090,7090,7090,7090,0
20230922,184500,2334065460,7090,7090,7090,7090,0
20230922,184400,2334065460,7090,7090,7090,7090,0
20230922,184300,2334065460,7090,7090,7090,7090,0
20230922,184200,2334065460,7090,7090,7090,7090,0
20230922,184100,2334065460,7090,7090,7090,7090,0
20230922,184000,2334065460,7090,7090,7090,7090,0
20230922,183900,2334065460,7090,7090,7090,7090,0
20230922,183800,2334065460,7090,7090,7090,7090,0
20230922,183700,2334065460,7090,7090,7090,7090,0
20230922,183600,2334065460,7090,7090,7090,7090,0
20230922,183500,2334065460,7090,7090,7090,7090,0
20230922,183400,2334065460,7090,7090,7090,7090,0
20230922,183300,2334065460,7090,7090,7090,7090,6395
20230922,183200,2334065460,7090,7090,7090,7090,0
20230922,183100,2334065460,7090,7090,7090,7090,0
20230922,183000,2334065460,7090,7090,7090,7090,0
20230922,182900,2334065460,7090,7090,7090,7090,0
20230922,182800,2334065460,7090,7090,7090,7090,0
20230922,182700,2334065460,7090,7090,7090,7090,0
20230922,182600,2334065460,7090,7090,7090,7090,0
20230922,182500,2334065460,7090,7090,7090,7090,0
20230922,182400,2334065460,7090,7090,7090,7090,0
20230922,182300,2334065460,7090,7090,7090,7090,0
20230922,182200,2334065460,7090,7090,7090,7090,0
20230922,182100,2334065460,7090,7090,7090,7090,0
20230922,182000,2334065460,7090,7090,7090,7090,0
20230922,181900,2334065460,7090,7090,7090,7090,0
20230922,181800,2334065460,7090,7090,7090,7090,0
20230922,181700,2334065460,7090,7090,7090,7090,0
20230922,181600,2334065460,7090,7090,7090,7090,0
20230922,181500,2334065460,7090,7090,7090,7090,0
20230922,181400,2334065460,7090,7090,7090,7090,0
20230922,181300,2334065460,7090,7090,7090,7090,0
20230922,181200,2334065460,7090,7090,7090,7090,0
20230922,181100,2334065460,7090,7090,7090,7090,0
20230922,181000,2334065460,7090,7090,7090,7090,0
20230922,180900,2334065460,7090,7090,7090,7090,0
20230922,180800,2334065460,7090,7090,7090,7090,0
20230922,180700,2334065460,7090,7090,7090,7090,0
20230922,180600,2334065460,7090,7090,7090,7090,0
20230922,180500,2334065460,7090,7090,7090,7090,0
20230922,180400,2334065460,7090,7090,7090,7090,0
20230922,180300,2334065460,7090,7090,7090,7090,6395
20230922,180200,2334065460,7090,7090,7090,7090,0
20230922,180100,2334065460,7090,7090,7090,7090,0
20230922,180000,2334065460,7090,7090,7090,7090,0
20230922,175900,2334065460,7090,7090,7090,7090,0
20230922,175800,2334065460,7090,7090,7090,7090,0
20230922,175700,2334065460,7090,7090,7090,7090,0
20230922,175600,2334065460,7090,7090,7090,7090,0
20230922,175500,2334065460,7090,7090,7090,7090,0
20230922,175400,2334065460,7090,7090,7090,7090,0
20230922,175300,2334065460,7090,7090,7090,7090,0
20230922,175200,2334065460,7090,7090,7090,7090,0
20230922,175100,2334065460,7090,7090,7090,7090,0
20230922,175000,2334065460,7090,7090,7090,7090,0
20230922,174900,2334065460,7090,7090,7090,7090,0
20230922,174800,2334065460,7090,7090,7090,7090,0
20230922,174700,2334065460,7090,7090,7090,7090,0
20230922,174600,2334065460,7090,7090,7090,7090,0
20230922,174500,2334065460,7090,7090,7090,7090,0
20230922,174400,2334065460,7090,7090,7090,7090,0
20230922,174300,2334065460,7090,7090,7090,7090,0
20230922,174200,2334065460,7090,7090,7090,7090,0
20230922,174100,2334065460,7090,7090,7090,7090,0
20230922,174000,2334065460,7090,7090,7090,7090,0
20230922,173900,2334065460,7090,7090,7090,7090,0
20230922,173800,2334065460,7090,7090,7090,7090,0
20230922,173700,2334065460,7090,7090,7090,7090,0
20230922,173600,2334065460,7090,7090,7090,7090,0
20230922,173500,2334065460,7090,7090,7090,7090,0
20230922,173400,2334065460,7090,7090,7090,7090,0
20230922,173300,2334065460,7090,7090,7090,7090,6395
20230922,173200,2334065460,7090,7090,7090,7090,0
20230922,173100,2334065460,7090,7090,7090,7090,0
20230922,173000,2334065460,7090,7090,7090,7090,0
20230922,172900,2334065460,7090,7090,7090,7090,0
20230922,172800,2334065460,7090,7090,7090,7090,0
20230922,172700,2334065460,7090,7090,7090,7090,0
20230922,172600,2334065460,7090,7090,7090,7090,0
20230922,172500,2334065460,7090,7090,7090,7090,0
20230922,172400,2334065460,7090,7090,7090,7090,0
20230922,172300,2334065460,7090,7090,7090,7090,0
20230922,172200,2334065460,7090,7090,7090,7090,0
20230922,172100,2334065460,7090,7090,7090,7090,0
20230922,172000,2334065460,7090,7090,7090,7090,0
20230922,171900,2334065460,7090,7090,7090,7090,0
20230922,171800,2334065460,7090,7090,7090,7090,0
20230922,171700,2334065460,7090,7090,7090,7090,0
20230922,171600,2334065460,7090,7090,7090,7090,0
20230922,171500,2334065460,7090,7090,7090,7090,0
20230922,171400,2334065460,7090,7090,7090,7090,0
20230922,171300,2334065460,7090,7090,7090,7090,0
20230922,171200,2334065460,7090,7090,7090,7090,0
20230922,171100,2334065460,7090,7090,7090,7090,0
20230922,171000,2334065460,7090,7090,7090,7090,0
20230922,170900,2334065460,7090,7090,7090,7090,0
20230922,170800,2334065460,7090,7090,7090,7090,0
20230922,170700,2334065460,7090,7090,7090,7090,0
20230922,170600,2334065460,7090,7090,7090,7090,0
20230922,170500,2334065460,7090,7090,7090,7090,0
20230922,170400,2334065460,7090,7090,7090,7090,0
20230922,170300,2334065460,7090,7090,7090,7090,6395
20230922,170200,2334065460,7090,7090,7090,7090,0
20230922,170100,2334065460,7090,7090,7090,7090,0
20230922,170000,2334065460,7090,7090,7090,7090,0
20230922,165900,2334065460,7090,7090,7090,7090,0
20230922,165800,2334065460,7090,7090,7090,7090,0
20230922,165700,2334065460,7090,7090,7090,7090,0
20230922,165600,2334065460,7090,7090,7090,7090,0
20230922,165500,2334065460,7090,7090,7090,7090,0
20230922,165400,2334065460,7090,7090,7090,7090,0
20230922,165300,2334065460,7090,7090,7090,7090,0
20230922,165200,2334065460,7090,7090,7090,7090,0
20230922,165100,2334065460,7090,7090,7090,7090,0
20230922,165000,2334065460,7090,7090,7090,7090,0
20230922,164900,2334065460,7090,7090,7090,7090,0
20230922,164800,2334065460,7090,7090,7090,7090,0
20230922,164700,2334065460,7090,7090,7090,7090,0
20230922,164600,2334065460,7090,7090,7090,7090,0
20230922,164500,2334065460,7090,7090,7090,7090,0
20230922,164400,2334065460,7090,7090,7090,7090,0
20230922,164300,2334065460,7090,7090,7090,7090,0
20230922,164200,2334065460,7090,7090,7090,7090,0
20230922,164100,2334065460,7090,7090,7090,7090,0
20230922,164000,2334065460,7090,7090,7090,7090,0
20230922,163900,2334065460,7090,7090,7090,7090,0
20230922,163800,2334065460,7090,7090,7090,7090,0
20230922,163700,2334065460,7090,7090,7090,7090,0
20230922,163600,2334065460,7090,7090,7090,7090,0
20230922,163500,2334065460,7090,7090,7090,7090,0
20230922,163400,2334065460,7090,7090,7090,7090,0
20230922,163300,2334065460,7090,7090,7090,7090,6395
20230922,163200,2334065460,7090,7090,7090,7090,0
20230922,163100,2334065460,7090,7090,7090,7090,0
20230922,163000,2334065460,7090,7090,7090,7090,0
20230922,162900,2334065460,7090,7090,7090,7090,0
20230922,162800,2334065460,7090,7090,7090,7090,0
20230922,162700,2334065460,7090,7090,7090,7090,0
20230922,162600,2334065460,7090,7090,7090,7090,0
20230922,162500,2334065460,7090,7090,7090,7090,0
20230922,162400,2334065460,7090,7090,7090,7090,0
20230922,162300,2334065460,7090,7090,7090,7090,0
20230922,162200,2334065460,7090,7090,7090,7090,0
20230922,162100,2334065460,7090,7090,7090,7090,0
20230922,162000,2334065460,7090,7090,7090,7090,0
20230922,161900,2334065460,7090,7090,7090,7090,0
20230922,161800,2334065460,7090,7090,7090,7090,0
20230922,161700,2334065460,7090,7090,7090,7090,0
20230922,161600,2334065460,7090,7090,7090,7090,0
20230922,161500,2334065460,7090,7090,7090,7090,0
20230922,161400,2334065460,7090,7090,7090,7090,0
20230922,161300,2334065460,7090,7090,7090,7090,0
20230922,161200,2334065460,7090,7090,7090,7090,0
20230922,161100,2334065460,7090,7090,7090,7090,0
20230922,161000,2334065460,7090,7090,7090,7090,0
20230922,160900,2334065460,7090,7090,7090,7090,0
20230922,160800,2334065460,7090,7090,7090,7090,0
20230922,160700,2334065460,7090,7090,7090,7090,0
20230922,160600,2334065460,7090,7090,7090,7090,0
20230922,160500,2334065460,7090,7090,7090,7090,0
20230922,160400,2334065460,7090,7090,7090,7090,0
20230922,160300,2334065460,7090,7090,7090,7090,6395
20230922,160200,2334065460,7090,7090,7090,7090,0
20230922,160100,2334065460,7090,7090,7090,7090,0
20230922,160000,2334065460,7090,7090,7090,7090,0
20230922,155900,2334065460,7090,7090,7090,7090,0
20230922,155800,2334065460,7090,7090,7090,7090,0
20230922,155700,2334065460,7090,7090,7090,7090,0
20230922,155600,2334065460,7090,7090,7090,7090,0
20230922,155500,2334065460,7090,7090,7090,7090,0
20230922,155400,2334065460,7090,7090,7090,7090,0
20230922,155300,2334065460,7090,7090,7090,7090,0
20230922,155200,2334065460,7090,7090,7090,7090,0
20230922,155100,2334065460,7090,7090,7090,7090,0
20230922,155000,2334065460,7090,7090,7090,7090,0
20230922,154900,2334065460,7090,7090,7090,7090,0
20230922,154800,2334065460,7090,7090,7090,7090,0
20230922,154700,2334065460,7090,7090,7090,7090,0
20230922,154600,2334065460,7090,7090,7090,7090,0
20230922,154500,2334065460,7090,7090,7090,7090,0
20230922,154400,2334065460,7090,7090,7090,7090,0
20230922,154300,2334065460,7090,7090,7090,7090,0
20230922,154200,2334065460,7090,7090,7090,7090,0
20230922,154100,2334065460,7090,7090,7090,7090,0
20230922,154000,2334065460,7090,7090,7090,7090,0
20230922,153900,2334065460,7090,7090,7090,7090,0
20230922,153800,2334065460,7090,7090,7090,7090,0
20230922,153700,2334065460,7090,7090,7090,7090,0
20230922,153600,2334065460,7090,7090,7090,7090,0
20230922,153500,2334065460,7090,7090,7090,7090,0
20230922,153400,2334065460,7090,7090,7090,7090,0
20230922,153300,2334065460,7090,7090,7090,7090,6395
20230922,153200,2334065460,7090,7090,7090,7090,0
20230922,153100,2334065460,7090,7090,7090,7090,0
20230922,153000,2334065460,7090,7090,7090,7090,6395
20230922,152900,2288724910,7080,7080,7080,7080,0
20230922,152800,2288724910,7080,7080,7080,7080,0
20230922,152700,2288724910,7080,7080,7080,7080,0
20230922,152600,2288724910,7080,7080,7080,7080,0
20230922,152500,2288724910,7080,7080,7080,7080,0
20230922,152400,2288724910,7080,7080,7080,7080,0
20230922,152300,2288724910,7080,7080,7080,7080,0
20230922,152200,2288724910,7080,7080,7080,7080,0
20230922,152100,2288724910,7080,7080,7080,7080,0
20230922,152000,2288724910,7080,7080,7080,7080,0
20230922,151900,2288724910,7080,7080,7080,7080,2192
20230922,151800,2273205550,7080,7080,7090,7080,101
20230922,151700,2272490130,7080,7080,7090,7080,307
20230922,151600,2270316320,7080,7070,7080,7070,1958
20230922,151500,2256459090,7070,7070,7080,7070,6576
20230922,151400,2209962800,7070,7080,7090,7070,457
20230922,151300,2206728770,7080,7080,7080,7070,560
20230922,151200,2202764730,7080,7070,7080,7070,381
20230922,151100,2200070460,7080,7080,7080,7080,333
20230922,151000,2197712820,7080,7080,7080,7070,173
20230922,150900,2196488110,7070,7080,7080,7070,285
20230922,150800,2194470570,7080,7080,7080,7080,2245
20230922,150700,2178575970,7080,7080,7090,7080,3305
20230922,150600,2155162480,7080,7090,7090,7080,273
20230922,150500,2153227800,7080,7080,7080,7080,45
20230922,150400,2152909200,7080,7080,7090,7080,2070
20230922,150300,2138253450,7080,7100,7100,7080,135
20230922,150200,2137296130,7100,7100,7100,7090,690
20230922,150100,2132402130,7100,7090,7100,7090,134
20230922,150000,2131451340,7090,7090,7090,7090,1170
20230922,145900,2123156040,7080,7090,7090,7080,2494
20230922,145800,2105497120,7100,7080,7100,7080,141
20230922,145700,2104498020,7080,7080,7080,7070,8952
20230922,145600,2041117870,7090,7080,7090,7080,337
20230922,145500,2038730530,7080,7090,7100,7080,215
20230922,145400,2037205660,7090,7090,7090,7090,71
20230922,145300,2036702270,7090,7090,7100,7090,337
20230922,145200,2034311890,7090,7090,7090,7090,255
20230922,145100,2032503940,7090,7080,7090,7080,500
20230922,145000,2028962940,7080,7080,7080,7080,784
20230922,144900,2023412220,7080,7080,7080,7080,2559
20230922,144800,2005294500,7090,7080,7090,7080,1000
20230922,144700,1998212500,7080,7080,7080,7070,710
20230922,144600,1993186800,7070,7070,7070,7070,0
20230922,144500,1993186800,7070,7070,7070,7070,157
20230922,144400,1992076810,7070,7070,7070,7070,102
20230922,144300,1991355670,7070,7080,7080,7070,391
20230922,144200,1988591170,7080,7080,7080,7080,101
20230922,144100,1987876090,7090,7090,7090,7090,0
20230922,144000,1987876090,7090,7090,7090,7090,10
20230922,143900,1987805190,7070,7090,7090,7070,1328
20230922,143800,1978415620,7090,7080,7090,7080,72
20230922,143700,1977905850,7080,7080,7080,7080,170
20230922,143600,1976702250,7080,7070,7080,7070,223
20230922,143500,1975123540,7060,7060,7060,7060,1282
20230922,143400,1966072620,7060,7060,7060,7060,2
20230922,143300,1966058500,7060,7060,7070,7060,35
20230922,143200,1965811330,7060,7070,7070,7060,3429
20230922,143100,1941599270,7080,7080,7080,7080,10
20230922,143000,1941528470,7070,7070,7070,7070,500
20230922,142900,1937993470,7070,7070,7070,7060,1688
20230922,142800,1926059330,7080,7070,7080,7070,105
20230922,142700,1925315950,7080,7080,7080,7080,4464
20230922,142600,1893710830,7090,7090,7090,7090,10
20230922,142500,1893639930,7090,7090,7090,7090,101
20230922,142400,1892923840,7090,7090,7090,7090,0
20230922,142300,1892923840,7090,7100,7100,7090,1104
20230922,142200,1885095440,7100,7100,7100,7100,117
20230922,142100,1884264740,7100,7100,7100,7100,6
20230922,142000,1884222140,7090,7090,7090,7090,12
20230922,141900,1884137060,7090,7090,7090,7090,121
20230922,141800,1883279170,7090,7110,7110,7090,736
20230922,141700,1878059240,7100,7090,7100,7090,1064
20230922,141600,1870513480,7100,7090,7100,7090,35
20230922,141500,1870265230,7090,7120,7120,7090,13
20230922,141400,1870172910,7120,7100,7120,7100,600
20230922,141300,1865905760,7100,7100,7100,7100,549
20230922,141200,1862007860,7100,7100,7100,7100,0
20230922,141100,1862007860,7100,7100,7100,7100,1265
20230922,141000,1853026360,7110,7110,7110,7110,275
20230922,140900,1851071110,7110,7100,7110,7100,2
20230922,140800,1851056900,7100,7100,7100,7100,183
20230922,140700,1849757600,7100,7100,7100,7100,32
20230922,140600,1849530400,7100,7100,7100,7100,41
20230922,140500,1849239300,7100,7100,7100,7100,352
20230922,140400,1846740100,7110,7110,7110,7110,0
20230922,140300,1846740100,7110,7100,7110,7100,52
20230922,140200,1846370580,7100,7100,7100,7100,573
20230922,140100,1842302280,7100,7100,7100,7100,0
20230922,140000,1842302280,7100,7100,7100,7100,38
20230922,135900,1842032480,7090,7090,7090,7090,0
20230922,135800,1842032480,7090,7090,7090,7090,0
20230922,135700,1842032480,7090,7090,7090,7090,6
20230922,135600,1841989940,7090,7090,7090,7090,0
20230922,135500,1841989940,7090,7100,7100,7090,240
20230922,135400,1840286960,7100,7100,7100,7100,0
20230922,135300,1840286960,7100,7100,7100,7100,164
20230922,135200,1839122560,7090,7090,7090,7090,0
20230922,135100,1839122560,7090,7090,7090,7090,280
20230922,135000,1837137360,7100,7100,7100,7100,11
20230922,134900,1837059260,7100,7100,7100,7100,0
20230922,134800,1837059260,7100,7100,7100,7100,8
20230922,134700,1837002460,7110,7100,7110,7100,30
20230922,134600,1836789440,7100,7100,7110,7100,80
20230922,134500,1836221030,7110,7110,7120,7100,6
20230922,134400,1836178360,7120,7100,7120,7100,1027
20230922,134300,1828876330,7100,7100,7100,7100,0
20230922,134200,1828876330,7100,7090,7100,7080,3001
20230922,134100,1807610880,7110,7110,7110,7110,0
20230922,134000,1807610880,7110,7090,7110,7090,101
20230922,133900,1806894770,7090,7100,7110,7090,53
20230922,133800,1806518960,7090,7090,7090,7090,0
20230922,133700,1806518960,7090,7090,7090,7090,0
20230922,133600,1806518960,7090,7100,7110,7090,1111
20230922,133500,1798640850,7110,7100,7110,7090,412
20230922,133400,1795719740,7100,7100,7100,7100,4067
20230922,133300,1766844040,7100,7110,7110,7100,3599
20230922,133200,1741290140,7110,7110,7110,7110,1
20230922,133100,1741283030,7100,7100,7100,7100,0
20230922,133000,1741283030,7100,7110,7110,7100,3004
20230922,132900,1719934430,7120,7120,7120,7120,5
20230922,132800,1719898830,7120,7120,7120,7120,0
20230922,132700,1719898830,7120,7120,7120,7120,41
20230922,132600,1719606910,7120,7110,7120,7110,2
20230922,132500,1719592680,7110,7110,7110,7110,1
20230922,132400,1719585570,7110,7120,7120,7110,33
20230922,132300,1719350630,7110,7150,7150,7110,15834
20230922,132200,1606496620,7160,7150,7160,7140,1092
20230922,132100,1598688830,7150,7150,7150,7150,0
20230922,132000,1598688830,7150,7150,7150,7150,4
20230922,131900,1598660230,7150,7150,7150,7150,33
20230922,131800,1598424280,7150,7140,7150,7140,36
20230922,131700,1598166930,7150,7150,7150,7150,400
20230922,131600,1595306930,7140,7140,7140,7140,1
20230922,131500,1595299790,7140,7150,7150,7140,678
20230922,131400,1590453500,7150,7150,7150,7150,1600
20230922,131300,1579013500,7150,7150,7150,7150,73
20230922,131200,1578491550,7160,7160,7160,7150,404
20230922,131100,1575598940,7160,7160,7160,7160,100
20230922,131000,1574882940,7160,7150,7160,7140,537
20230922,130900,1571043630,7150,7150,7150,7150,0
20230922,130800,1571043630,7150,7150,7160,7140,6804
20230922,130700,1522387750,7150,7140,7150,7140,633
20230922,130600,1517868120,7140,7140,7140,7140,156
20230922,130500,1516754280,7140,7140,7150,7130,944
20230922,130400,1510015930,7140,7130,7140,7130,6631
20230922,130300,1462674170,7130,7130,7130,7130,792
20230922,130200,1457027210,7130,7130,7130,7130,1452
20230922,130100,1446674450,7130,7130,7130,7130,2
20230922,130000,1446660190,7130,7130,7130,7130,800
20230922,125900,1440956190,7130,7130,7130,7130,24
20230922,125800,1440785070,7130,7130,7130,7130,60
20230922,125700,1440357270,7130,7130,7130,7130,0
20230922,125600,1440357270,7130,7110,7130,7110,178
20230922,125500,1439090130,7130,7120,7130,7120,10
20230922,125400,1439018870,7130,7130,7130,7130,0
20230922,125300,1439018870,7130,7120,7130,7120,1153
20230922,125200,1430802260,7120,7120,7120,7120,123
20230922,125100,1429926500,7120,7120,7120,7120,100
20230922,125000,1429214500,7120,7120,7120,7120,0
20230922,124900,1429214500,7120,7120,7120,7120,0
20230922,124800,1429214500,7120,7120,7120,7120,102
20230922,124700,1428488260,7120,7120,7120,7120,0
20230922,124600,1428488260,7120,7120,7120,7120,1015
20230922,124500,1421261460,7100,7110,7110,7100,5300
20230922,124400,1383623310,7130,7110,7130,7110,21
20230922,124300,1383473980,7120,7120,7120,7120,560
20230922,124200,1379486780,7110,7120,7120,7110,16
20230922,124100,1379372960,7120,7120,7120,7120,0
20230922,124000,1379372960,7120,7120,7120,7120,2
20230922,123900,1379358720,7130,7120,7130,7120,14
20230922,123800,1379259020,7110,7110,7110,7110,200
20230922,123700,1377837020,7120,7120,7120,7120,21
20230922,123600,1377687500,7110,7110,7110,7110,330
20230922,123500,1375341200,7110,7110,7110,7110,0
20230922,123400,1375341200,7110,7110,7110,7110,124
20230922,123300,1374459560,7130,7130,7130,7130,171
20230922,123200,1373240330,7120,7120,7120,7120,132
20230922,123100,1372300490,7120,7120,7120,7120,6
20230922,123000,1372257770,7120,7120,7120,7120,2
20230922,122900,1372243530,7110,7120,7130,7110,372
20230922,122800,1369596130,7130,7120,7130,7120,711
20230922,122700,1364533800,7110,7120,7120,7110,11
20230922,122600,1364455490,7120,7120,7130,7120,57
20230922,122500,1364049550,7120,7120,7120,7110,8
20230922,122400,1363992600,7120,7120,7130,7120,3040
20230922,122300,1342347300,7120,7120,7120,7120,0
20230922,122200,1342347300,7120,7120,7120,7120,336
20230922,122100,1339954980,7120,7120,7120,7120,100
20230922,122000,1339242980,7120,7110,7120,7110,437
20230922,121900,1336134280,7110,7110,7110,7110,500
20230922,121800,1332579280,7100,7110,7110,7100,102
20230922,121700,1331854080,7110,7110,7110,7110,163
20230922,121600,1330695150,7110,7110,7110,7110,27
20230922,121500,1330503180,7100,7100,7100,7100,20
20230922,121400,1330361180,7110,7110,7110,7110,181
20230922,121300,1329074270,7100,7100,7100,7100,488
20230922,121200,1325609470,7100,7100,7100,7100,207
20230922,121100,1324139770,7100,7100,7100,7100,239
20230922,121000,1322442870,7100,7100,7100,7100,1305
20230922,120900,1313177370,7100,7100,7100,7100,155
20230922,120800,1312076870,7100,7100,7100,7100,204
20230922,120700,1310628470,7100,7110,7110,7100,601
20230922,120600,1306359360,7100,7110,7110,7100,963
20230922,120500,1299517920,7110,7110,7110,7110,1112
20230922,120400,1291611600,7120,7120,7120,7120,15
20230922,120300,1291504800,7120,7120,7120,7120,0
20230922,120200,1291504800,7120,7120,7120,7120,574
20230922,120100,1287417920,7120,7120,7120,7120,443
20230922,120000,1284263760,7120,7120,7120,7120,6
20230922,115900,1284221040,7120,7110,7120,7110,320
20230922,115800,1281944640,7100,7100,7100,7100,0
20230922,115700,1281944640,7100,7120,7120,7100,340
20230922,115600,1279528840,7120,7110,7120,7110,168
20230922,115500,1278333590,7100,7100,7100,7100,600
20230922,115400,1274073590,7100,7100,7100,7100,0
20230922,115300,1274073590,7100,7100,7100,7100,400
20230922,115200,1271233590,7100,7100,7100,7100,688
20230922,115100,1266348790,7100,7110,7110,7100,800
20230922,115000,1260666790,7100,7100,7100,7100,0
20230922,114900,1260666790,7100,7100,7100,7100,501
20230922,114800,1257109690,7100,7100,7100,7100,1
20230922,114700,1257102590,7110,7120,7120,7110,33
20230922,114600,1256867720,7120,7120,7120,7120,5
20230922,114500,1256832120,7120,7120,7120,7120,100
20230922,114400,1256120120,7100,7110,7110,7100,690
20230922,114300,1251215900,7110,7110,7110,7100,34
20230922,114200,1250974170,7110,7110,7110,7110,50
20230922,114100,1250618670,7110,7110,7110,7110,42
20230922,114000,1250320050,7110,7110,7110,7100,70
20230922,113900,1249822650,7110,7110,7110,7110,5
20230922,113800,1249787100,7110,7110,7110,7110,120
20230922,113700,1248933900,7110,7100,7110,7100,116
20230922,113600,1248109250,7100,7100,7100,7100,206
20230922,113500,1246646650,7110,7100,7110,7100,202
20230922,113400,1245210450,7110,7110,7110,7110,626
20230922,113300,1240759590,7110,7110,7110,7110,150
20230922,113200,1239693090,7120,7120,7120,7120,2
20230922,113100,1239678850,7120,7120,7120,7120,7
20230922,113000,1239629010,7120,7120,7120,7120,1
20230922,112900,1239621890,7130,7130,7130,7130,0
20230922,112800,1239621890,7130,7120,7130,7110,713
20230922,112700,1234549060,7130,7130,7130,7110,2732
20230922,112600,1215116180,7130,7130,7130,7130,0
20230922,112500,1215116180,7130,7130,7130,7130,0
20230922,112400,1215116180,7130,7120,7130,7120,160
20230922,112300,1213975980,7120,7120,7120,7120,218
20230922,112200,1212423820,7120,7120,7120,7120,783
20230922,112100,1206848860,7120,7120,7120,7120,55
20230922,112000,1206457260,7130,7130,7130,7130,0
20230922,111900,1206457260,7130,7120,7130,7120,70
20230922,111800,1205958640,7110,7120,7120,7110,152
20230922,111700,1204876420,7110,7120,7120,7110,106
20230922,111600,1204121760,7110,7110,7110,7110,1006
20230922,111500,1196969100,7110,7110,7110,7110,10
20230922,111400,1196898000,7120,7110,7120,7110,5
20230922,111300,1196862410,7120,7120,7120,7120,1494
20230922,111200,1186225130,7130,7130,7130,7130,20
20230922,111100,1186082530,7130,7130,7130,7130,0
20230922,111000,1186082530,7130,7130,7130,7130,1
20230922,110900,1186075400,7120,7120,7120,7120,150
20230922,110800,1185007400,7120,7120,7120,7120,250
20230922,110700,1183227400,7120,7120,7120,7120,563
20230922,110600,1179218840,7130,7120,7130,7120,284
20230922,110500,1177195760,7130,7140,7140,7130,2088
20230922,110400,1162307470,7130,7140,7140,7130,910
20230922,110300,1155817070,7140,7130,7140,7130,2333
20230922,110200,1139177180,7130,7130,7130,7130,962
20230922,110100,1132318120,7130,7130,7130,7130,226
20230922,110000,1130706740,7130,7130,7130,7130,2
20230922,105900,1130692480,7130,7130,7130,7130,200
20230922,105800,1129266480,7130,7120,7130,7120,325
20230922,105700,1126949480,7120,7120,7120,7120,300
20230922,105600,1124813480,7120,7120,7120,7120,0
20230922,105500,1124813480,7120,7120,7120,7120,1
20230922,105400,1124806360,7120,7120,7120,7120,247
20230922,105300,1123047720,7120,7120,7120,7120,313
20230922,105200,1120819160,7120,7120,7120,7120,130
20230922,105100,1119893560,7120,7120,7120,7120,257
20230922,105000,1118063720,7120,7120,7120,7120,1304
20230922,104900,1108779240,7130,7130,7130,7120,197
20230922,104800,1107375420,7130,7120,7130,7120,11
20230922,104700,1107297000,7130,7130,7130,7130,33
20230922,104600,1107061710,7130,7130,7130,7130,10
20230922,104500,1106990410,7130,7120,7130,7120,665
20230922,104400,1102251460,7120,7130,7130,7120,5897
20230922,104300,1060205880,7130,7130,7130,7130,1
20230922,104200,1060198750,7120,7120,7120,7120,345
20230922,104100,1057742350,7120,7120,7120,7120,517
20230922,104000,1054061310,7120,7120,7120,7120,80
20230922,103900,1053491710,7120,7120,7130,7120,507
20230922,103800,1049881570,7120,7120,7120,7120,404
20230922,103700,1047005090,7120,7120,7120,7120,1173
20230922,103600,1038653330,7120,7120,7130,7120,1468
20230922,103500,1028196370,7130,7120,7130,7110,1999
20230922,103400,1013959540,7120,7110,7120,7110,4188
20230922,103300,984143420,7110,7110,7120,7110,1451
20230922,103200,973826800,7120,7120,7120,7120,2182
20230922,103100,958290960,7120,7080,7120,7080,5020
20230922,103000,922592500,7090,7090,7100,7080,214
20230922,102900,921076640,7100,7070,7100,7060,2253
20230922,102800,905124050,7080,7080,7080,7080,5
20230922,102700,905088650,7070,7070,7080,7070,301
20230922,102600,902959590,7070,7060,7070,7060,364
20230922,102500,900389650,7060,7060,7060,7060,1
20230922,102400,900382590,7060,7060,7060,7060,75
20230922,102300,899853090,7080,7070,7080,7060,226
20230922,102200,898253680,7070,7070,7070,7070,0
20230922,102100,898253680,7070,7080,7080,7070,858
20230922,102000,892186520,7080,7070,7080,7070,121
20230922,101900,891331040,7070,7070,7070,7070,91
20230922,101800,890687670,7070,7060,7070,7060,220
20230922,101700,889134450,7060,7070,7070,7060,85
20230922,101600,888533510,7070,7070,7070,7070,0
20230922,101500,888533510,7070,7060,7070,7060,102
20230922,101400,887813370,7060,7050,7060,7050,1827
20230922,101300,874930850,7060,7060,7060,7060,1
20230922,101200,874923790,7060,7060,7060,7060,205
20230922,101100,873476490,7060,7060,7060,7060,4099
20230922,101000,844537550,7060,7060,7060,7050,5353
20230922,100900,806765380,7080,7080,7080,7080,3
20230922,100800,806744140,7060,7060,7060,7060,100
20230922,100700,806038140,7060,7060,7060,7060,8406
20230922,100600,746691780,7050,7060,7090,7050,7327
20230922,100500,694994140,7060,7060,7060,7060,0
20230922,100400,694994140,7060,7070,7070,7060,270
20230922,100300,693085250,7060,7060,7060,7060,3030
20230922,100200,671693450,7050,7080,7080,7050,6138
20230922,100100,628342840,7080,7080,7080,7080,1001
20230922,100000,621255760,7090,7090,7090,7090,1
20230922,095900,621248670,7080,7090,7090,7080,156
20230922,095800,620144180,7090,7090,7090,7090,123
20230922,095700,619272110,7080,7090,7090,7080,23
20230922,095600,619109050,7090,7090,7100,7090,7415
20230922,095500,566531690,7090,7080,7090,7080,304
20230922,095400,564379360,7080,7070,7080,7070,858
20230922,095300,558305550,7060,7070,7070,7060,650
20230922,095200,553711550,7060,7080,7080,7060,1114
20230922,095100,545830980,7080,7090,7090,7080,1616
20230922,095000,534384750,7090,7090,7090,7090,143
20230922,094900,533370880,7090,7090,7090,7080,1401
20230922,094800,523447400,7100,7100,7100,7100,51
20230922,094700,523085300,7100,7090,7100,7090,396
20230922,094600,520274170,7090,7090,7100,7080,639
20230922,094500,515749010,7090,7100,7100,7090,201
20230922,094400,514321920,7090,7090,7090,7090,45
20230922,094300,514002870,7090,7080,7090,7080,29
20230922,094200,513797540,7080,7080,7080,7080,0
20230922,094100,513797540,7080,7080,7080,7080,244
20230922,094000,512070020,7080,7090,7100,7080,515
20230922,093900,508423750,7090,7090,7090,7090,10
20230922,093800,508352850,7080,7090,7090,7080,75
20230922,093700,507821840,7090,7090,7090,7090,223
20230922,093600,506240770,7090,7080,7090,7080,679
20230922,093500,501433400,7080,7080,7080,7070,629
20230922,093400,496982330,7080,7070,7080,7060,687
20230922,093300,492127540,7070,7060,7070,7060,504
20230922,093200,488564450,7070,7060,7070,7060,931
20230922,093100,481991510,7070,7070,7070,7060,60
20230922,093000,481567810,7060,7060,7060,7060,624
20230922,092900,477162370,7070,7060,7070,7060,26
20230922,092800,476978800,7060,7060,7060,7060,100
20230922,092700,476272800,7080,7080,7080,7060,1176
20230922,092600,467957700,7080,7080,7090,7070,1372
20230922,092500,458243570,7100,7100,7100,7080,454
20230922,092400,455020310,7080,7090,7110,7080,1312
20230922,092300,445710370,7090,7090,7090,7090,51
20230922,092200,445348780,7090,7080,7090,7080,1006
20230922,092100,438226240,7080,7090,7100,7080,335
20230922,092000,435850300,7090,7090,7100,7090,1129
20230922,091900,427834560,7090,7090,7100,7070,1799
20230922,091800,415094730,7090,7080,7090,7070,1226
20230922,091700,406413060,7080,7070,7080,7070,2865
20230922,091600,386140520,7070,7050,7070,7050,1431
20230922,091500,376046340,7050,7050,7050,7040,2621
20230922,091400,357576290,7050,7060,7060,7050,200
20230922,091300,356166170,7060,7060,7060,7050,2476
20230922,091200,338703010,7060,7070,7070,7060,2748
20230922,091100,319280570,7070,7070,7070,7070,590
20230922,091000,315109270,7070,7050,7070,7050,3764
20230922,090900,288515990,7050,7010,7050,7000,5414
20230922,090800,250451100,7000,7010,7010,7000,7766
20230922,090700,196022850,7020,7020,7030,7020,1156
20230922,090600,187896620,7030,7000,7030,7000,4669
20230922,090500,155184230,6990,7000,7020,6980,2779
20230922,090400,135746290,7000,7020,7020,7000,1497
20230922,090300,125254710,7010,7020,7030,7010,2472
20230922,090200,107896160,7030,7000,7030,7000,634
20230922,090100,103445390,7010,6980,7020,6980,6107
20230922,090000,60704700,6980,6970,6980,6960,8676