stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230925,195100,2654930830,7000,7000,7000,7000,17484
20230925,195000,2654930830,7000,7000,7000,7000,0
20230925,194900,2654930830,7000,7000,7000,7000,0
20230925,194800,2654930830,7000,7000,7000,7000,0
20230925,194700,2654930830,7000,7000,7000,7000,0
20230925,194600,2654930830,7000,7000,7000,7000,0
20230925,194500,2654930830,7000,7000,7000,7000,0
20230925,194400,2654930830,7000,7000,7000,7000,0
20230925,194300,2654930830,7000,7000,7000,7000,0
20230925,194200,2654930830,7000,7000,7000,7000,0
20230925,194100,2654930830,7000,7000,7000,7000,0
20230925,194000,2654930830,7000,7000,7000,7000,0
20230925,193900,2654930830,7000,7000,7000,7000,0
20230925,193800,2654930830,7000,7000,7000,7000,0
20230925,193700,2654930830,7000,7000,7000,7000,0
20230925,193600,2654930830,7000,7000,7000,7000,0
20230925,193500,2654930830,7000,7000,7000,7000,0
20230925,193400,2654930830,7000,7000,7000,7000,0
20230925,193300,2654930830,7000,7000,7000,7000,0
20230925,193200,2654930830,7000,7000,7000,7000,0
20230925,193100,2654930830,7000,7000,7000,7000,0
20230925,193000,2654930830,7000,7000,7000,7000,0
20230925,192900,2654930830,7000,7000,7000,7000,0
20230925,192800,2654930830,7000,7000,7000,7000,0
20230925,192700,2654930830,7000,7000,7000,7000,0
20230925,192600,2654930830,7000,7000,7000,7000,0
20230925,192500,2654930830,7000,7000,7000,7000,0
20230925,192400,2654930830,7000,7000,7000,7000,0
20230925,192300,2654930830,7000,7000,7000,7000,0
20230925,192200,2654930830,7000,7000,7000,7000,0
20230925,192100,2654930830,7000,7000,7000,7000,17484
20230925,192000,2654930830,7000,7000,7000,7000,0
20230925,191900,2654930830,7000,7000,7000,7000,0
20230925,191800,2654930830,7000,7000,7000,7000,0
20230925,191700,2654930830,7000,7000,7000,7000,0
20230925,191600,2654930830,7000,7000,7000,7000,0
20230925,191500,2654930830,7000,7000,7000,7000,0
20230925,191400,2654930830,7000,7000,7000,7000,0
20230925,191300,2654930830,7000,7000,7000,7000,0
20230925,191200,2654930830,7000,7000,7000,7000,0
20230925,191100,2654930830,7000,7000,7000,7000,0
20230925,191000,2654930830,7000,7000,7000,7000,0
20230925,190900,2654930830,7000,7000,7000,7000,0
20230925,190800,2654930830,7000,7000,7000,7000,0
20230925,190700,2654930830,7000,7000,7000,7000,0
20230925,190600,2654930830,7000,7000,7000,7000,0
20230925,190500,2654930830,7000,7000,7000,7000,0
20230925,190400,2654930830,7000,7000,7000,7000,0
20230925,190300,2654930830,7000,7000,7000,7000,0
20230925,190200,2654930830,7000,7000,7000,7000,0
20230925,190100,2654930830,7000,7000,7000,7000,0
20230925,190000,2654930830,7000,7000,7000,7000,0
20230925,185900,2654930830,7000,7000,7000,7000,0
20230925,185800,2654930830,7000,7000,7000,7000,0
20230925,185700,2654930830,7000,7000,7000,7000,0
20230925,185600,2654930830,7000,7000,7000,7000,0
20230925,185500,2654930830,7000,7000,7000,7000,0
20230925,185400,2654930830,7000,7000,7000,7000,0
20230925,185300,2654930830,7000,7000,7000,7000,0
20230925,185200,2654930830,7000,7000,7000,7000,0
20230925,185100,2654930830,7000,7000,7000,7000,17484
20230925,185000,2654930830,7000,7000,7000,7000,0
20230925,184900,2654930830,7000,7000,7000,7000,0
20230925,184800,2654930830,7000,7000,7000,7000,0
20230925,184700,2654930830,7000,7000,7000,7000,0
20230925,184600,2654930830,7000,7000,7000,7000,0
20230925,184500,2654930830,7000,7000,7000,7000,0
20230925,184400,2654930830,7000,7000,7000,7000,0
20230925,184300,2654930830,7000,7000,7000,7000,0
20230925,184200,2654930830,7000,7000,7000,7000,0
20230925,184100,2654930830,7000,7000,7000,7000,0
20230925,184000,2654930830,7000,7000,7000,7000,0
20230925,183900,2654930830,7000,7000,7000,7000,0
20230925,183800,2654930830,7000,7000,7000,7000,0
20230925,183700,2654930830,7000,7000,7000,7000,0
20230925,183600,2654930830,7000,7000,7000,7000,0
20230925,183500,2654930830,7000,7000,7000,7000,0
20230925,183400,2654930830,7000,7000,7000,7000,0
20230925,183300,2654930830,7000,7000,7000,7000,0
20230925,183200,2654930830,7000,7000,7000,7000,0
20230925,183100,2654930830,7000,7000,7000,7000,0
20230925,183000,2654930830,7000,7000,7000,7000,0
20230925,182900,2654930830,7000,7000,7000,7000,0
20230925,182800,2654930830,7000,7000,7000,7000,0
20230925,182700,2654930830,7000,7000,7000,7000,0
20230925,182600,2654930830,7000,7000,7000,7000,0
20230925,182500,2654930830,7000,7000,7000,7000,0
20230925,182400,2654930830,7000,7000,7000,7000,0
20230925,182300,2654930830,7000,7000,7000,7000,0
20230925,182200,2654930830,7000,7000,7000,7000,0
20230925,182100,2654930830,7000,7000,7000,7000,17484
20230925,182000,2654930830,7000,7000,7000,7000,0
20230925,181900,2654930830,7000,7000,7000,7000,0
20230925,181800,2654930830,7000,7000,7000,7000,0
20230925,181700,2654930830,7000,7000,7000,7000,0
20230925,181600,2654930830,7000,7000,7000,7000,0
20230925,181500,2654930830,7000,7000,7000,7000,0
20230925,181400,2654930830,7000,7000,7000,7000,0
20230925,181300,2654930830,7000,7000,7000,7000,0
20230925,181200,2654930830,7000,7000,7000,7000,0
20230925,181100,2654930830,7000,7000,7000,7000,0
20230925,181000,2654930830,7000,7000,7000,7000,0
20230925,180900,2654930830,7000,7000,7000,7000,0
20230925,180800,2654930830,7000,7000,7000,7000,0
20230925,180700,2654930830,7000,7000,7000,7000,0
20230925,180600,2654930830,7000,7000,7000,7000,0
20230925,180500,2654930830,7000,7000,7000,7000,0
20230925,180400,2654930830,7000,7000,7000,7000,0
20230925,180300,2654930830,7000,7000,7000,7000,0
20230925,180200,2654930830,7000,7000,7000,7000,0
20230925,180100,2654930830,7000,7000,7000,7000,0
20230925,180000,2654930830,7000,7000,7000,7000,0
20230925,175900,2654930830,7000,7000,7000,7000,0
20230925,175800,2654930830,7000,7000,7000,7000,0
20230925,175700,2654930830,7000,7000,7000,7000,0
20230925,175600,2654930830,7000,7000,7000,7000,0
20230925,175500,2654930830,7000,7000,7000,7000,0
20230925,175400,2654930830,7000,7000,7000,7000,0
20230925,175300,2654930830,7000,7000,7000,7000,0
20230925,175200,2654930830,7000,7000,7000,7000,0
20230925,175100,2654930830,7000,7000,7000,7000,17484
20230925,175000,2654930830,7000,7000,7000,7000,0
20230925,174900,2654930830,7000,7000,7000,7000,0
20230925,174800,2654930830,7000,7000,7000,7000,0
20230925,174700,2654930830,7000,7000,7000,7000,0
20230925,174600,2654930830,7000,7000,7000,7000,0
20230925,174500,2654930830,7000,7000,7000,7000,0
20230925,174400,2654930830,7000,7000,7000,7000,0
20230925,174300,2654930830,7000,7000,7000,7000,0
20230925,174200,2654930830,7000,7000,7000,7000,0
20230925,174100,2654930830,7000,7000,7000,7000,0
20230925,174000,2654930830,7000,7000,7000,7000,0
20230925,173900,2654930830,7000,7000,7000,7000,0
20230925,173800,2654930830,7000,7000,7000,7000,0
20230925,173700,2654930830,7000,7000,7000,7000,0
20230925,173600,2654930830,7000,7000,7000,7000,0
20230925,173500,2654930830,7000,7000,7000,7000,0
20230925,173400,2654930830,7000,7000,7000,7000,0
20230925,173300,2654930830,7000,7000,7000,7000,0
20230925,173200,2654930830,7000,7000,7000,7000,0
20230925,173100,2654930830,7000,7000,7000,7000,0
20230925,173000,2654930830,7000,7000,7000,7000,0
20230925,172900,2654930830,7000,7000,7000,7000,0
20230925,172800,2654930830,7000,7000,7000,7000,0
20230925,172700,2654930830,7000,7000,7000,7000,0
20230925,172600,2654930830,7000,7000,7000,7000,0
20230925,172500,2654930830,7000,7000,7000,7000,0
20230925,172400,2654930830,7000,7000,7000,7000,0
20230925,172300,2654930830,7000,7000,7000,7000,0
20230925,172200,2654930830,7000,7000,7000,7000,0
20230925,172100,2654930830,7000,7000,7000,7000,17484
20230925,172000,2654930830,7000,7000,7000,7000,0
20230925,171900,2654930830,7000,7000,7000,7000,0
20230925,171800,2654930830,7000,7000,7000,7000,0
20230925,171700,2654930830,7000,7000,7000,7000,0
20230925,171600,2654930830,7000,7000,7000,7000,0
20230925,171500,2654930830,7000,7000,7000,7000,0
20230925,171400,2654930830,7000,7000,7000,7000,0
20230925,171300,2654930830,7000,7000,7000,7000,0
20230925,171200,2654930830,7000,7000,7000,7000,0
20230925,171100,2654930830,7000,7000,7000,7000,0
20230925,171000,2654930830,7000,7000,7000,7000,0
20230925,170900,2654930830,7000,7000,7000,7000,0
20230925,170800,2654930830,7000,7000,7000,7000,0
20230925,170700,2654930830,7000,7000,7000,7000,0
20230925,170600,2654930830,7000,7000,7000,7000,0
20230925,170500,2654930830,7000,7000,7000,7000,0
20230925,170400,2654930830,7000,7000,7000,7000,0
20230925,170300,2654930830,7000,7000,7000,7000,0
20230925,170200,2654930830,7000,7000,7000,7000,0
20230925,170100,2654930830,7000,7000,7000,7000,0
20230925,170000,2654930830,7000,7000,7000,7000,0
20230925,165900,2654930830,7000,7000,7000,7000,0
20230925,165800,2654930830,7000,7000,7000,7000,0
20230925,165700,2654930830,7000,7000,7000,7000,0
20230925,165600,2654930830,7000,7000,7000,7000,0
20230925,165500,2654930830,7000,7000,7000,7000,0
20230925,165400,2654930830,7000,7000,7000,7000,0
20230925,165300,2654930830,7000,7000,7000,7000,0
20230925,165200,2654930830,7000,7000,7000,7000,0
20230925,165100,2654930830,7000,7000,7000,7000,17484
20230925,165000,2654930830,7000,7000,7000,7000,0
20230925,164900,2654930830,7000,7000,7000,7000,0
20230925,164800,2654930830,7000,7000,7000,7000,0
20230925,164700,2654930830,7000,7000,7000,7000,0
20230925,164600,2654930830,7000,7000,7000,7000,0
20230925,164500,2654930830,7000,7000,7000,7000,0
20230925,164400,2654930830,7000,7000,7000,7000,0
20230925,164300,2654930830,7000,7000,7000,7000,0
20230925,164200,2654930830,7000,7000,7000,7000,0
20230925,164100,2654930830,7000,7000,7000,7000,0
20230925,164000,2654930830,7000,7000,7000,7000,0
20230925,163900,2654930830,7000,7000,7000,7000,0
20230925,163800,2654930830,7000,7000,7000,7000,0
20230925,163700,2654930830,7000,7000,7000,7000,0
20230925,163600,2654930830,7000,7000,7000,7000,0
20230925,163500,2654930830,7000,7000,7000,7000,0
20230925,163400,2654930830,7000,7000,7000,7000,0
20230925,163300,2654930830,7000,7000,7000,7000,0
20230925,163200,2654930830,7000,7000,7000,7000,0
20230925,163100,2654930830,7000,7000,7000,7000,0
20230925,163000,2654930830,7000,7000,7000,7000,0
20230925,162900,2654930830,7000,7000,7000,7000,0
20230925,162800,2654930830,7000,7000,7000,7000,0
20230925,162700,2654930830,7000,7000,7000,7000,0
20230925,162600,2654930830,7000,7000,7000,7000,0
20230925,162500,2654930830,7000,7000,7000,7000,0
20230925,162400,2654930830,7000,7000,7000,7000,0
20230925,162300,2654930830,7000,7000,7000,7000,0
20230925,162200,2654930830,7000,7000,7000,7000,0
20230925,162100,2654930830,7000,7000,7000,7000,17484
20230925,162000,2654930830,7000,7000,7000,7000,0
20230925,161900,2654930830,7000,7000,7000,7000,0
20230925,161800,2654930830,7000,7000,7000,7000,0
20230925,161700,2654930830,7000,7000,7000,7000,0
20230925,161600,2654930830,7000,7000,7000,7000,0
20230925,161500,2654930830,7000,7000,7000,7000,0
20230925,161400,2654930830,7000,7000,7000,7000,0
20230925,161300,2654930830,7000,7000,7000,7000,0
20230925,161200,2654930830,7000,7000,7000,7000,0
20230925,161100,2654930830,7000,7000,7000,7000,0
20230925,161000,2654930830,7000,7000,7000,7000,0
20230925,160900,2654930830,7000,7000,7000,7000,0
20230925,160800,2654930830,7000,7000,7000,7000,0
20230925,160700,2654930830,7000,7000,7000,7000,0
20230925,160600,2654930830,7000,7000,7000,7000,0
20230925,160500,2654930830,7000,7000,7000,7000,0
20230925,160400,2654930830,7000,7000,7000,7000,0
20230925,160300,2654930830,7000,7000,7000,7000,0
20230925,160200,2654930830,7000,7000,7000,7000,0
20230925,160100,2654930830,7000,7000,7000,7000,0
20230925,160000,2654930830,7000,7000,7000,7000,0
20230925,155900,2654930830,7000,7000,7000,7000,0
20230925,155800,2654930830,7000,7000,7000,7000,0
20230925,155700,2654930830,7000,7000,7000,7000,0
20230925,155600,2654930830,7000,7000,7000,7000,0
20230925,155500,2654930830,7000,7000,7000,7000,0
20230925,155400,2654930830,7000,7000,7000,7000,0
20230925,155300,2654930830,7000,7000,7000,7000,0
20230925,155200,2654930830,7000,7000,7000,7000,0
20230925,155100,2654930830,7000,7000,7000,7000,17484
20230925,155000,2654930830,7000,7000,7000,7000,0
20230925,154900,2654930830,7000,7000,7000,7000,0
20230925,154800,2654930830,7000,7000,7000,7000,0
20230925,154700,2654930830,7000,7000,7000,7000,0
20230925,154600,2654930830,7000,7000,7000,7000,0
20230925,154500,2654930830,7000,7000,7000,7000,0
20230925,154400,2654930830,7000,7000,7000,7000,0
20230925,154300,2654930830,7000,7000,7000,7000,0
20230925,154200,2654930830,7000,7000,7000,7000,0
20230925,154100,2654930830,7000,7000,7000,7000,0
20230925,154000,2654930830,7000,7000,7000,7000,0
20230925,153900,2654930830,7000,7000,7000,7000,0
20230925,153800,2654930830,7000,7000,7000,7000,0
20230925,153700,2654930830,7000,7000,7000,7000,0
20230925,153600,2654930830,7000,7000,7000,7000,0
20230925,153500,2654930830,7000,7000,7000,7000,0
20230925,153400,2654930830,7000,7000,7000,7000,0
20230925,153300,2654930830,7000,7000,7000,7000,0
20230925,153200,2654930830,7000,7000,7000,7000,0
20230925,153100,2654930830,7000,7000,7000,7000,0
20230925,153000,2654930830,7000,7000,7000,7000,17484
20230925,152900,2532542830,7000,7000,7000,7000,0
20230925,152800,2532542830,7000,7000,7000,7000,0
20230925,152700,2532542830,7000,7000,7000,7000,0
20230925,152600,2532542830,7000,7000,7000,7000,0
20230925,152500,2532542830,7000,7000,7000,7000,0
20230925,152400,2532542830,7000,7000,7000,7000,0
20230925,152300,2532542830,7000,7000,7000,7000,0
20230925,152200,2532542830,7000,7000,7000,7000,0
20230925,152100,2532542830,7000,7000,7000,7000,0
20230925,152000,2532542830,7000,7000,7000,7000,0
20230925,151900,2532542830,7000,7030,7040,6990,13554
20230925,151800,2437647470,7030,7020,7030,7020,439
20230925,151700,2434564670,7020,7020,7020,7020,33
20230925,151600,2434333010,7020,7010,7020,7010,682
20230925,151500,2429552180,7020,7010,7020,7010,2935
20230925,151400,2408976290,7020,7020,7020,7010,507
20230925,151300,2405421890,7020,7020,7030,7010,147
20230925,151200,2404390730,7010,7010,7020,7010,50
20230925,151100,2404040210,7030,7030,7030,7010,26
20230925,151000,2403857730,7020,7020,7030,7020,1162
20230925,150900,2395700450,7020,7020,7020,7010,6200
20230925,150800,2352183390,7030,7020,7030,7020,800
20230925,150700,2346566390,7020,7020,7020,7020,2821
20230925,150600,2326762970,7020,7030,7030,7020,44
20230925,150500,2326453880,7030,7030,7030,7020,470
20230925,150400,2323154410,7030,7030,7030,7030,20
20230925,150300,2323013810,7030,7030,7030,7030,1
20230925,150200,2323006780,7020,7020,7020,7020,362
20230925,150100,2320465540,7010,7030,7030,7010,3937
20230925,150000,2292827760,7030,7040,7040,7030,65
20230925,145900,2292370360,7030,7030,7030,7030,105
20230925,145800,2291632210,7030,7030,7030,7020,2045
20230925,145700,2277257360,7030,7030,7040,7030,821
20230925,145600,2271485330,7030,7030,7030,7030,457
20230925,145500,2268272620,7030,7030,7040,7030,501
20230925,145400,2264750080,7030,7040,7040,7030,137
20230925,145300,2263786450,7030,7030,7030,7030,50
20230925,145200,2263434950,7040,7040,7040,7040,18
20230925,145100,2263308230,7040,7030,7050,7030,461
20230925,145000,2260066380,7030,7050,7050,7030,1491
20230925,144900,2249578560,7050,7050,7050,7050,11
20230925,144800,2249501010,7050,7030,7050,7020,810
20230925,144700,2243799340,7030,7030,7030,7030,3
20230925,144600,2243778250,7030,7020,7030,7020,80
20230925,144500,2243216540,7030,7020,7030,7020,461
20230925,144400,2239979530,7030,7040,7040,7030,2210
20230925,144300,2224441780,7040,7040,7040,7040,5
20230925,144200,2224406580,7040,7040,7040,7040,549
20230925,144100,2220541620,7030,7030,7030,7020,1616
20230925,144000,2209187780,7030,7030,7030,7030,0
20230925,143900,2209187780,7030,7020,7030,7020,374
20230925,143800,2206561860,7020,7020,7020,7020,15
20230925,143700,2206456560,7030,7030,7030,7030,98
20230925,143600,2205767620,7030,7030,7030,7030,186
20230925,143500,2204460040,7030,7020,7030,7020,2001
20230925,143400,2190413010,7010,7020,7020,7010,206
20230925,143300,2188968510,7020,7020,7020,7020,693
20230925,143200,2184103650,7030,7030,7030,7030,0
20230925,143100,2184103650,7030,7040,7040,7030,287
20230925,143000,2182085630,7040,7050,7050,7040,76
20230925,142900,2181550580,7040,7040,7040,7040,0
20230925,142800,2181550580,7040,7040,7040,7040,41
20230925,142700,2181261940,7040,7050,7060,7040,438
20230925,142600,2178176610,7050,7050,7050,7050,439
20230925,142500,2175081660,7050,7050,7050,7050,44
20230925,142400,2174771460,7040,7060,7060,7040,29
20230925,142300,2174567280,7050,7050,7050,7050,226
20230925,142200,2172973980,7050,7040,7050,7040,1771
20230925,142100,2160505730,7040,7030,7040,7030,1901
20230925,142000,2147140800,7020,7020,7020,7020,1276
20230925,141900,2138183280,7020,7020,7020,7020,244
20230925,141800,2136470400,7020,7020,7020,7020,11
20230925,141700,2136393180,7020,7020,7020,7020,30
20230925,141600,2136182580,7010,7020,7020,7010,553
20230925,141500,2132305520,7020,7020,7020,7020,12
20230925,141400,2132221280,7010,7020,7030,7010,351
20230925,141300,2129756880,7030,7020,7030,7020,1219
20230925,141200,2121199390,7010,7010,7010,7010,430
20230925,141100,2118185090,7020,7010,7020,7010,1050
20230925,141000,2110814520,7000,7000,7030,7000,287
20230925,140900,2108803770,7010,7000,7010,7000,2129
20230925,140800,2093886550,7040,6990,7040,6980,4581
20230925,140700,2061859160,6990,7010,7010,6980,32570
20230925,140600,1834046050,7010,7010,7020,7010,1292
20230925,140500,1824989070,7020,7030,7030,7010,375
20230925,140400,1822355810,7030,7040,7040,7020,753
20230925,140300,1817066720,7040,7040,7040,7040,0
20230925,140200,1817066720,7040,7030,7040,7030,52
20230925,140100,1816700740,7030,7030,7030,7030,0
20230925,140000,1816700740,7030,7040,7040,7030,52
20230925,135900,1816335170,7040,7040,7040,7040,43
20230925,135800,1816032450,7040,7040,7040,7040,100
20230925,135700,1815328450,7030,7030,7030,7030,862
20230925,135600,1809268590,7040,7040,7040,7030,8111
20230925,135500,1752245830,7030,7020,7030,7020,4859
20230925,135400,1718090940,7020,7010,7020,7010,93
20230925,135300,1717438120,7020,7020,7020,7010,1073
20230925,135200,1709907660,7020,7020,7020,7020,5
20230925,135100,1709872560,7020,7020,7020,7010,2221
20230925,135000,1694294640,7020,7020,7020,7010,2870
20230925,134900,1674171050,7030,7030,7030,7030,39
20230925,134800,1673896880,7030,7030,7030,7030,5
20230925,134700,1673861730,7020,7020,7020,7020,55
20230925,134600,1673475630,7020,7040,7040,7020,1005
20230925,134500,1666411040,7040,7030,7040,7030,613
20230925,134400,1662096230,7030,7020,7030,7020,1044
20230925,134300,1654758830,7020,7030,7030,7020,3103
20230925,134200,1632975760,7030,7030,7030,7030,1164
20230925,134100,1624792840,7040,7040,7040,7040,4
20230925,134000,1624764680,7040,7040,7040,7040,20
20230925,133900,1624623880,7040,7040,7040,7040,771
20230925,133800,1619196040,7050,7050,7050,7050,0
20230925,133700,1619196040,7050,7050,7050,7050,10
20230925,133600,1619125540,7050,7050,7050,7050,86
20230925,133500,1618519240,7050,7050,7050,7050,0
20230925,133400,1618519240,7050,7050,7050,7050,1
20230925,133300,1618512190,7050,7040,7050,7040,1419
20230925,133200,1608522000,7030,7030,7030,7030,300
20230925,133100,1606413000,7040,7040,7040,7040,153
20230925,133000,1605335880,7030,7030,7030,7030,80
20230925,132900,1604773480,7030,7030,7030,7030,193
20230925,132800,1603416690,7030,7030,7030,7030,296
20230925,132700,1601335810,7020,7020,7020,7020,750
20230925,132600,1596070810,7020,7030,7030,7020,1276
20230925,132500,1587103530,7030,7020,7030,7020,1308
20230925,132400,1577912290,7020,7020,7030,7020,400
20230925,132300,1575102290,7040,7050,7050,7030,151
20230925,132200,1574039740,7040,7030,7040,7030,283
20230925,132100,1572049860,7030,7030,7030,7030,812
20230925,132000,1566341500,7040,7040,7040,7040,150
20230925,131900,1565285500,7040,7030,7040,7030,203
20230925,131800,1563856630,7030,7040,7040,7030,195
20230925,131700,1562483840,7050,7060,7060,7050,61
20230925,131600,1562053490,7050,7070,7070,7050,2367
20230925,131500,1545337340,7080,7080,7080,7080,0
20230925,131400,1545337340,7080,7080,7080,7080,0
20230925,131300,1545337340,7080,7060,7080,7060,228
20230925,131200,1543725820,7060,7060,7060,7060,200
20230925,131100,1542313820,7050,7050,7050,7050,37
20230925,131000,1542052970,7050,7040,7050,7040,1184
20230925,130900,1533715300,7040,7040,7040,7040,432
20230925,130800,1530674020,7040,7040,7040,7040,101
20230925,130700,1529962980,7030,7040,7040,7030,765
20230925,130600,1524577450,7040,7060,7060,7040,1164
20230925,130500,1516368410,7070,7080,7080,7060,145
20230925,130400,1515343270,7060,7080,7080,7060,1462
20230925,130300,1505003100,7090,7090,7090,7090,320
20230925,130200,1502734300,7090,7090,7090,7090,273
20230925,130100,1500798730,7090,7090,7090,7090,1
20230925,130000,1500791640,7090,7090,7090,7090,20
20230925,125900,1500649840,7090,7090,7090,7090,57
20230925,125800,1500245710,7090,7090,7090,7090,20
20230925,125700,1500103910,7090,7090,7090,7090,0
20230925,125600,1500103910,7090,7090,7090,7090,122
20230925,125500,1499238930,7090,7090,7090,7090,0
20230925,125400,1499238930,7090,7090,7090,7090,0
20230925,125300,1499238930,7090,7090,7090,7090,1312
20230925,125200,1489936850,7090,7090,7090,7090,200
20230925,125100,1488518850,7090,7090,7090,7090,0
20230925,125000,1488518850,7090,7090,7090,7090,142
20230925,124900,1487512070,7080,7080,7080,7080,99
20230925,124800,1486811150,7080,7080,7080,7080,0
20230925,124700,1486811150,7080,7090,7090,7080,1646
20230925,124600,1475144010,7100,7100,7100,7100,119
20230925,124500,1474299110,7100,7110,7110,7100,933
20230925,124400,1467674370,7100,7100,7100,7100,0
20230925,124300,1467674370,7100,7120,7120,7100,21
20230925,124200,1467525250,7110,7100,7110,7100,706
20230925,124100,1462507110,7100,7100,7100,7100,46
20230925,124000,1462180510,7100,7100,7100,7100,584
20230925,123900,1458034110,7110,7120,7120,7110,44
20230925,123800,1457721190,7100,7110,7110,7100,5000
20230925,123700,1422193210,7120,7120,7120,7120,0
20230925,123600,1422193210,7120,7110,7130,7110,132
20230925,123500,1421253050,7120,7120,7120,7120,405
20230925,123400,1418369450,7120,7120,7120,7120,431
20230925,123300,1415300730,7130,7120,7130,7120,322
20230925,123200,1413007670,7120,7120,7120,7120,1500
20230925,123100,1402327670,7120,7120,7120,7120,221
20230925,123000,1400754150,7120,7110,7120,7110,405
20230925,122900,1397870600,7120,7120,7120,7120,200
20230925,122800,1396446600,7120,7120,7120,7110,5151
20230925,122700,1359777180,7120,7110,7120,7110,1601
20230925,122600,1348378070,7110,7110,7110,7110,1000
20230925,122500,1341268070,7120,7120,7120,7120,42
20230925,122400,1340969030,7110,7110,7110,7110,0
20230925,122300,1340969030,7110,7110,7110,7110,432
20230925,122200,1337897510,7110,7120,7120,7110,147
20230925,122100,1336851910,7120,7120,7120,7120,0
20230925,122000,1336851910,7120,7120,7120,7110,10
20230925,121900,1336780750,7120,7120,7120,7110,1965
20230925,121800,1322789960,7120,7120,7120,7120,20
20230925,121700,1322647560,7120,7120,7120,7120,72
20230925,121600,1322134920,7120,7120,7120,7120,52
20230925,121500,1321764680,7110,7110,7110,7110,305
20230925,121400,1319596130,7110,7120,7120,7110,42
20230925,121300,1319297110,7110,7110,7110,7110,21
20230925,121200,1319147800,7110,7110,7110,7110,0
20230925,121100,1319147800,7110,7110,7110,7110,238
20230925,121000,1317455620,7110,7110,7110,7110,42
20230925,120900,1317157000,7110,7110,7110,7110,465
20230925,120800,1313850850,7110,7110,7110,7110,12
20230925,120700,1313765530,7120,7110,7120,7110,1043
20230925,120600,1306349370,7120,7120,7120,7120,13
20230925,120500,1306256810,7120,7120,7120,7120,44
20230925,120400,1305943530,7110,7100,7110,7100,713
20230925,120300,1300874690,7110,7110,7110,7110,0
20230925,120200,1300874690,7110,7110,7110,7110,41
20230925,120100,1300583180,7110,7110,7110,7110,425
20230925,120000,1297561430,7110,7110,7110,7110,653
20230925,115900,1292918600,7120,7110,7120,7110,48
20230925,115800,1292576890,7110,7100,7110,7100,560
20230925,115700,1288595330,7100,7100,7100,7100,280
20230925,115600,1286607330,7100,7090,7100,7090,387
20230925,115500,1283862940,7090,7090,7090,7090,29
20230925,115400,1283657330,7090,7100,7100,7090,1390
20230925,115300,1273801730,7100,7100,7110,7090,891
20230925,115200,1267480610,7110,7100,7110,7100,301
20230925,115100,1265343500,7110,7110,7120,7110,6425
20230925,115000,1219659750,7100,7100,7100,7100,2749
20230925,114900,1200141850,7090,7090,7090,7090,1000
20230925,114800,1193051850,7100,7090,7100,7090,647
20230925,114700,1188458180,7100,7090,7100,7090,1622
20230925,114600,1176947080,7090,7090,7090,7090,113
20230925,114500,1176145910,7100,7100,7100,7090,1032
20230925,114400,1168818760,7100,7090,7100,7090,1318
20230925,114300,1159473710,7090,7090,7090,7090,19
20230925,114200,1159339000,7090,7100,7100,7090,117
20230925,114100,1158509040,7090,7090,7100,7090,1020
20230925,114000,1151267130,7090,7100,7100,7090,418
20230925,113900,1148299510,7090,7070,7090,7070,6752
20230925,113800,1100447530,7060,7060,7060,7060,1300
20230925,113700,1091269530,7060,7060,7060,7060,1
20230925,113600,1091262470,7060,7070,7070,7060,258
20230925,113500,1089438560,7070,7070,7070,7070,3
20230925,113400,1089417350,7070,7070,7070,7070,32
20230925,113300,1089191110,7070,7050,7070,7050,177
20230925,113200,1087941120,7050,7070,7070,7050,153
20230925,113100,1086860410,7070,7050,7070,7050,3467
20230925,113000,1062377110,7050,7040,7050,7040,921
20230925,112900,1055887850,7030,7030,7030,7020,897
20230925,112800,1049582010,7020,7030,7030,7020,161
20230925,112700,1048450580,7020,7020,7020,7020,821
20230925,112600,1042687160,7020,7020,7020,7020,120
20230925,112500,1041844760,7030,7020,7030,7020,3214
20230925,112400,1019253680,7030,7030,7030,7030,42
20230925,112300,1018958420,7020,7020,7020,7020,354
20230925,112200,1016473340,7020,7030,7030,7020,1306
20230925,112100,1007304790,7020,7020,7020,7020,251
20230925,112000,1005542770,7020,7030,7030,7020,4100
20230925,111900,976755330,7030,7030,7040,7030,261
20230925,111800,974919080,7030,7030,7030,7030,181
20230925,111700,973646650,7030,7030,7030,7030,1199
20230925,111600,965217680,7030,7040,7040,7030,815
20230925,111500,959484670,7040,7050,7050,7040,1798
20230925,111400,946826740,7050,7050,7050,7050,109
20230925,111300,946058290,7050,7050,7050,7050,205
20230925,111200,944613040,7050,7050,7050,7050,1
20230925,111100,944605990,7060,7060,7060,7060,20
20230925,111000,944464790,7060,7050,7060,7050,2136
20230925,110900,929386750,7050,7050,7050,7050,70
20230925,110800,928893250,7040,7040,7040,7040,50
20230925,110700,928541250,7050,7040,7050,7040,93
20230925,110600,927886100,7050,7050,7050,7050,0
20230925,110500,927886100,7050,7050,7050,7050,803
20230925,110400,922224950,7060,7050,7060,7050,169
20230925,110300,921032670,7050,7050,7050,7050,0
20230925,110200,921032670,7050,7050,7050,7050,15
20230925,110100,920926920,7060,7050,7060,7050,615
20230925,110000,916590760,7060,7060,7060,7060,5
20230925,105900,916555460,7060,7060,7060,7060,43
20230925,105800,916251880,7050,7050,7050,7050,100
20230925,105700,915546880,7050,7050,7050,7050,586
20230925,105600,911415580,7050,7050,7050,7050,44
20230925,105500,911105380,7060,7040,7060,7040,1612
20230925,105400,899742380,7040,7040,7040,7040,200
20230925,105300,898334380,7050,7040,7050,7040,45
20230925,105200,898017170,7050,7050,7050,7040,168
20230925,105100,896832790,7050,7050,7050,7050,500
20230925,105000,893307790,7050,7050,7050,7050,44
20230925,104900,892997590,7050,7050,7050,7050,5
20230925,104800,892962340,7050,7050,7050,7050,4
20230925,104700,892934140,7050,7050,7050,7050,243
20230925,104600,891220990,7050,7050,7050,7050,0
20230925,104500,891220990,7050,7050,7050,7050,0
20230925,104400,891220990,7050,7040,7050,7040,61
20230925,104300,890791140,7040,7040,7040,7040,0
20230925,104200,890791140,7040,7050,7050,7040,286
20230925,104100,888777050,7050,7050,7050,7040,1162
20230925,104000,880586290,7040,7040,7050,7040,222
20230925,103900,879022470,7040,7040,7040,7040,1
20230925,103800,879015430,7050,7050,7050,7050,450
20230925,103700,875842930,7030,7040,7040,7030,243
20230925,103600,874134630,7050,7040,7050,7040,104
20230925,103500,873402390,7040,7040,7040,7040,600
20230925,103400,869178390,7030,7030,7030,7030,20
20230925,103300,869037790,7030,7030,7030,7030,48
20230925,103200,868700350,7030,7020,7030,7020,155
20230925,103100,867611300,7020,7020,7020,7020,1068
20230925,103000,860113940,7020,7020,7020,7010,148
20230925,102900,859075980,7020,7010,7020,7010,2286
20230925,102800,843051110,7010,7010,7010,7010,2
20230925,102700,843037090,7010,7000,7020,7000,3199
20230925,102600,820612160,7010,7000,7010,7000,276
20230925,102500,818680150,7010,7000,7010,7000,395
20230925,102400,815915140,7000,6990,7000,6990,941
20230925,102300,809337140,6990,6990,7000,6990,1364
20230925,102200,799797580,7000,7000,7000,7000,2032
20230925,102100,785573580,7000,7000,7010,7000,2067
20230925,102000,771104060,7010,7010,7010,7010,60
20230925,101900,770683460,7000,7010,7010,7000,3795
20230925,101800,744118360,7010,7010,7010,7010,548
20230925,101700,740276880,7010,7010,7010,7000,556
20230925,101600,736379720,7010,7010,7010,7000,1758
20230925,101500,724057940,7000,7000,7030,7000,6076
20230925,101400,681524590,7030,7010,7030,7010,2642
20230925,101300,663004150,7010,7020,7020,7010,8406
20230925,101200,604058090,7020,7020,7020,7020,3042
20230925,101100,582703250,7020,7030,7030,7020,949
20230925,101000,576041220,7020,7020,7030,7020,604
20230925,100900,571801110,7020,7020,7020,7020,517
20230925,100800,568171770,7010,7010,7010,7010,0
20230925,100700,568171770,7010,7030,7030,7010,917
20230925,100600,561736480,7030,7030,7030,7030,440
20230925,100500,558643280,7030,7040,7040,7030,120
20230925,100400,557799580,7040,7040,7040,7040,0
20230925,100300,557799580,7040,7040,7040,7040,2
20230925,100200,557785500,7050,7040,7050,7010,5010
20230925,100100,522604400,7050,7050,7050,7050,245
20230925,100000,520877150,7050,7040,7050,7040,310
20230925,095900,518691750,7040,7040,7040,7040,99
20230925,095800,517994790,7020,7020,7020,7020,9
20230925,095700,517931610,7020,7020,7020,7020,2000
20230925,095600,503891610,7020,7030,7030,7020,2188
20230925,095500,488524960,7050,7050,7050,7050,20
20230925,095400,488383960,7030,7030,7030,7030,110
20230925,095300,487610660,7030,7030,7030,7030,3265
20230925,095200,464657710,7020,7020,7020,7020,142
20230925,095100,463660870,7020,7030,7030,7020,3347
20230925,095000,440163130,7030,7030,7030,7030,0
20230925,094900,440163130,7030,7030,7030,7030,703
20230925,094800,435221040,7030,7030,7030,7030,144
20230925,094700,434208720,7020,7020,7020,7020,0
20230925,094600,434208720,7020,7050,7050,7020,467
20230925,094500,430916430,7050,7050,7050,7050,0
20230925,094400,430916430,7050,7020,7050,7020,238
20230925,094300,429238620,7050,7020,7050,7020,2
20230925,094200,429224550,7020,7050,7050,7020,428
20230925,094100,426219960,7020,7040,7040,7020,4729
20230925,094000,392983260,7030,7030,7030,7030,2
20230925,093900,392969200,7040,7070,7070,7040,936
20230925,093800,386375920,7070,7050,7070,7040,1536
20230925,093700,375547400,7050,7050,7070,7050,744
20230925,093600,370301840,7070,7050,7070,7050,17
20230925,093500,370181870,7070,7050,7070,7050,120
20230925,093400,369335750,7050,7050,7070,7050,75
20230925,093300,368806480,7050,7070,7070,7040,980
20230925,093200,361888450,7040,7050,7070,7040,3305
20230925,093100,338602480,7050,7040,7050,7040,22
20230925,093000,338447390,7040,7040,7050,7040,216
20230925,092900,336926420,7040,7060,7060,7040,5298
20230925,092800,299575300,7060,7050,7060,7050,231
20230925,092700,297945760,7060,7060,7060,7060,359
20230925,092600,295411220,7060,7070,7070,7060,117
20230925,092500,294584050,7070,7070,7070,7060,104
20230925,092400,293848790,7060,7050,7070,7050,1168
20230925,092300,285611990,7040,7040,7050,7040,1607
20230925,092200,274287050,7040,7050,7050,7040,1244
20230925,092100,265525280,7040,7040,7040,7040,188
20230925,092000,264201760,7040,7040,7040,7040,401
20230925,091900,261378720,7040,7040,7040,7020,117
20230925,091800,260555060,7040,7040,7050,7040,15
20230925,091700,260449450,7040,7030,7040,7010,3357
20230925,091600,236896620,7030,7040,7060,7020,5384
20230925,091500,199063650,7040,7050,7050,7040,2795
20230925,091400,179381760,7050,7060,7070,7050,5367
20230925,091300,141496450,7070,7080,7080,7060,213
20230925,091200,139990640,7060,7070,7080,7060,420
20230925,091100,137023110,7080,7080,7080,7070,773
20230925,091000,131550280,7080,7060,7080,7060,1418
20230925,090900,121538940,7060,7080,7080,7060,821
20230925,090800,115740530,7080,7060,7080,7050,1483
20230925,090700,105271320,7060,7060,7060,7060,1420
20230925,090600,95246120,7060,7060,7060,7040,1533
20230925,090500,84438050,7050,7060,7090,7050,1255
20230925,090400,75578180,7090,7080,7090,7060,480
20230925,090300,72185730,7060,7060,7090,7060,412
20230925,090200,69264710,7050,7050,7100,7050,262
20230925,090100,67417510,7050,7050,7100,7040,1401
20230925,090000,57530580,7040,7030,7050,7030,8170