stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230922,203700,3958093160,16030,16030,16030,16030,3443
20230922,203600,3958093160,16030,16030,16030,16030,0
20230922,203500,3958093160,16030,16030,16030,16030,0
20230922,203400,3958093160,16030,16030,16030,16030,0
20230922,203300,3958093160,16030,16030,16030,16030,0
20230922,203200,3958093160,16030,16030,16030,16030,0
20230922,203100,3958093160,16030,16030,16030,16030,0
20230922,203000,3958093160,16030,16030,16030,16030,0
20230922,202900,3958093160,16030,16030,16030,16030,0
20230922,202800,3958093160,16030,16030,16030,16030,0
20230922,202700,3958093160,16030,16030,16030,16030,0
20230922,202600,3958093160,16030,16030,16030,16030,0
20230922,202500,3958093160,16030,16030,16030,16030,0
20230922,202400,3958093160,16030,16030,16030,16030,0
20230922,202300,3958093160,16030,16030,16030,16030,0
20230922,202200,3958093160,16030,16030,16030,16030,0
20230922,202100,3958093160,16030,16030,16030,16030,0
20230922,202000,3958093160,16030,16030,16030,16030,0
20230922,201900,3958093160,16030,16030,16030,16030,0
20230922,201800,3958093160,16030,16030,16030,16030,0
20230922,201700,3958093160,16030,16030,16030,16030,0
20230922,201600,3958093160,16030,16030,16030,16030,0
20230922,201500,3958093160,16030,16030,16030,16030,0
20230922,201400,3958093160,16030,16030,16030,16030,0
20230922,201300,3958093160,16030,16030,16030,16030,0
20230922,201200,3958093160,16030,16030,16030,16030,0
20230922,201100,3958093160,16030,16030,16030,16030,0
20230922,201000,3958093160,16030,16030,16030,16030,0
20230922,200900,3958093160,16030,16030,16030,16030,0
20230922,200800,3958093160,16030,16030,16030,16030,0
20230922,200700,3958093160,16030,16030,16030,16030,3443
20230922,200600,3958093160,16030,16030,16030,16030,0
20230922,200500,3958093160,16030,16030,16030,16030,0
20230922,200400,3958093160,16030,16030,16030,16030,0
20230922,200300,3958093160,16030,16030,16030,16030,0
20230922,200200,3958093160,16030,16030,16030,16030,0
20230922,200100,3958093160,16030,16030,16030,16030,0
20230922,200000,3958093160,16030,16030,16030,16030,0
20230922,195900,3958093160,16030,16030,16030,16030,0
20230922,195800,3958093160,16030,16030,16030,16030,0
20230922,195700,3958093160,16030,16030,16030,16030,0
20230922,195600,3958093160,16030,16030,16030,16030,0
20230922,195500,3958093160,16030,16030,16030,16030,0
20230922,195400,3958093160,16030,16030,16030,16030,0
20230922,195300,3958093160,16030,16030,16030,16030,0
20230922,195200,3958093160,16030,16030,16030,16030,0
20230922,195100,3958093160,16030,16030,16030,16030,0
20230922,195000,3958093160,16030,16030,16030,16030,0
20230922,194900,3958093160,16030,16030,16030,16030,0
20230922,194800,3958093160,16030,16030,16030,16030,0
20230922,194700,3958093160,16030,16030,16030,16030,0
20230922,194600,3958093160,16030,16030,16030,16030,0
20230922,194500,3958093160,16030,16030,16030,16030,0
20230922,194400,3958093160,16030,16030,16030,16030,0
20230922,194300,3958093160,16030,16030,16030,16030,0
20230922,194200,3958093160,16030,16030,16030,16030,0
20230922,194100,3958093160,16030,16030,16030,16030,0
20230922,194000,3958093160,16030,16030,16030,16030,0
20230922,193900,3958093160,16030,16030,16030,16030,0
20230922,193800,3958093160,16030,16030,16030,16030,0
20230922,193700,3958093160,16030,16030,16030,16030,3443
20230922,193600,3958093160,16030,16030,16030,16030,0
20230922,193500,3958093160,16030,16030,16030,16030,0
20230922,193400,3958093160,16030,16030,16030,16030,0
20230922,193300,3958093160,16030,16030,16030,16030,0
20230922,193200,3958093160,16030,16030,16030,16030,0
20230922,193100,3958093160,16030,16030,16030,16030,0
20230922,193000,3958093160,16030,16030,16030,16030,0
20230922,192900,3958093160,16030,16030,16030,16030,0
20230922,192800,3958093160,16030,16030,16030,16030,0
20230922,192700,3958093160,16030,16030,16030,16030,0
20230922,192600,3958093160,16030,16030,16030,16030,0
20230922,192500,3958093160,16030,16030,16030,16030,0
20230922,192400,3958093160,16030,16030,16030,16030,0
20230922,192300,3958093160,16030,16030,16030,16030,0
20230922,192200,3958093160,16030,16030,16030,16030,0
20230922,192100,3958093160,16030,16030,16030,16030,0
20230922,192000,3958093160,16030,16030,16030,16030,0
20230922,191900,3958093160,16030,16030,16030,16030,0
20230922,191800,3958093160,16030,16030,16030,16030,0
20230922,191700,3958093160,16030,16030,16030,16030,0
20230922,191600,3958093160,16030,16030,16030,16030,0
20230922,191500,3958093160,16030,16030,16030,16030,0
20230922,191400,3958093160,16030,16030,16030,16030,0
20230922,191300,3958093160,16030,16030,16030,16030,0
20230922,191200,3958093160,16030,16030,16030,16030,0
20230922,191100,3958093160,16030,16030,16030,16030,0
20230922,191000,3958093160,16030,16030,16030,16030,0
20230922,190900,3958093160,16030,16030,16030,16030,0
20230922,190800,3958093160,16030,16030,16030,16030,0
20230922,190700,3958093160,16030,16030,16030,16030,3443
20230922,190600,3958093160,16030,16030,16030,16030,0
20230922,190500,3958093160,16030,16030,16030,16030,0
20230922,190400,3958093160,16030,16030,16030,16030,0
20230922,190300,3958093160,16030,16030,16030,16030,0
20230922,190200,3958093160,16030,16030,16030,16030,0
20230922,190100,3958093160,16030,16030,16030,16030,0
20230922,190000,3958093160,16030,16030,16030,16030,0
20230922,185900,3958093160,16030,16030,16030,16030,0
20230922,185800,3958093160,16030,16030,16030,16030,0
20230922,185700,3958093160,16030,16030,16030,16030,0
20230922,185600,3958093160,16030,16030,16030,16030,0
20230922,185500,3958093160,16030,16030,16030,16030,0
20230922,185400,3958093160,16030,16030,16030,16030,0
20230922,185300,3958093160,16030,16030,16030,16030,0
20230922,185200,3958093160,16030,16030,16030,16030,0
20230922,185100,3958093160,16030,16030,16030,16030,0
20230922,185000,3958093160,16030,16030,16030,16030,0
20230922,184900,3958093160,16030,16030,16030,16030,0
20230922,184800,3958093160,16030,16030,16030,16030,0
20230922,184700,3958093160,16030,16030,16030,16030,0
20230922,184600,3958093160,16030,16030,16030,16030,0
20230922,184500,3958093160,16030,16030,16030,16030,0
20230922,184400,3958093160,16030,16030,16030,16030,0
20230922,184300,3958093160,16030,16030,16030,16030,0
20230922,184200,3958093160,16030,16030,16030,16030,0
20230922,184100,3958093160,16030,16030,16030,16030,0
20230922,184000,3958093160,16030,16030,16030,16030,0
20230922,183900,3958093160,16030,16030,16030,16030,0
20230922,183800,3958093160,16030,16030,16030,16030,0
20230922,183700,3958093160,16030,16030,16030,16030,3443
20230922,183600,3958093160,16030,16030,16030,16030,0
20230922,183500,3958093160,16030,16030,16030,16030,0
20230922,183400,3958093160,16030,16030,16030,16030,0
20230922,183300,3958093160,16030,16030,16030,16030,0
20230922,183200,3958093160,16030,16030,16030,16030,0
20230922,183100,3958093160,16030,16030,16030,16030,0
20230922,183000,3958093160,16030,16030,16030,16030,0
20230922,182900,3958093160,16030,16030,16030,16030,0
20230922,182800,3958093160,16030,16030,16030,16030,0
20230922,182700,3958093160,16030,16030,16030,16030,0
20230922,182600,3958093160,16030,16030,16030,16030,0
20230922,182500,3958093160,16030,16030,16030,16030,0
20230922,182400,3958093160,16030,16030,16030,16030,0
20230922,182300,3958093160,16030,16030,16030,16030,0
20230922,182200,3958093160,16030,16030,16030,16030,0
20230922,182100,3958093160,16030,16030,16030,16030,0
20230922,182000,3958093160,16030,16030,16030,16030,0
20230922,181900,3958093160,16030,16030,16030,16030,0
20230922,181800,3958093160,16030,16030,16030,16030,0
20230922,181700,3958093160,16030,16030,16030,16030,0
20230922,181600,3958093160,16030,16030,16030,16030,0
20230922,181500,3958093160,16030,16030,16030,16030,0
20230922,181400,3958093160,16030,16030,16030,16030,0
20230922,181300,3958093160,16030,16030,16030,16030,0
20230922,181200,3958093160,16030,16030,16030,16030,0
20230922,181100,3958093160,16030,16030,16030,16030,0
20230922,181000,3958093160,16030,16030,16030,16030,0
20230922,180900,3958093160,16030,16030,16030,16030,0
20230922,180800,3958093160,16030,16030,16030,16030,0
20230922,180700,3958093160,16030,16030,16030,16030,3443
20230922,180600,3958093160,16030,16030,16030,16030,0
20230922,180500,3958093160,16030,16030,16030,16030,0
20230922,180400,3958093160,16030,16030,16030,16030,0
20230922,180300,3958093160,16030,16030,16030,16030,0
20230922,180200,3958093160,16030,16030,16030,16030,0
20230922,180100,3958093160,16030,16030,16030,16030,0
20230922,180000,3958093160,16030,16030,16030,16030,0
20230922,175900,3958093160,16030,16030,16030,16030,0
20230922,175800,3958093160,16030,16030,16030,16030,0
20230922,175700,3958093160,16030,16030,16030,16030,0
20230922,175600,3958093160,16030,16030,16030,16030,0
20230922,175500,3958093160,16030,16030,16030,16030,0
20230922,175400,3958093160,16030,16030,16030,16030,0
20230922,175300,3958093160,16030,16030,16030,16030,0
20230922,175200,3958093160,16030,16030,16030,16030,0
20230922,175100,3958093160,16030,16030,16030,16030,0
20230922,175000,3958093160,16030,16030,16030,16030,0
20230922,174900,3958093160,16030,16030,16030,16030,0
20230922,174800,3958093160,16030,16030,16030,16030,0
20230922,174700,3958093160,16030,16030,16030,16030,0
20230922,174600,3958093160,16030,16030,16030,16030,0
20230922,174500,3958093160,16030,16030,16030,16030,0
20230922,174400,3958093160,16030,16030,16030,16030,0
20230922,174300,3958093160,16030,16030,16030,16030,0
20230922,174200,3958093160,16030,16030,16030,16030,0
20230922,174100,3958093160,16030,16030,16030,16030,0
20230922,174000,3958093160,16030,16030,16030,16030,0
20230922,173900,3958093160,16030,16030,16030,16030,0
20230922,173800,3958093160,16030,16030,16030,16030,0
20230922,173700,3958093160,16030,16030,16030,16030,3443
20230922,173600,3958093160,16030,16030,16030,16030,0
20230922,173500,3958093160,16030,16030,16030,16030,0
20230922,173400,3958093160,16030,16030,16030,16030,0
20230922,173300,3958093160,16030,16030,16030,16030,0
20230922,173200,3958093160,16030,16030,16030,16030,0
20230922,173100,3958093160,16030,16030,16030,16030,0
20230922,173000,3958093160,16030,16030,16030,16030,0
20230922,172900,3958093160,16030,16030,16030,16030,0
20230922,172800,3958093160,16030,16030,16030,16030,0
20230922,172700,3958093160,16030,16030,16030,16030,0
20230922,172600,3958093160,16030,16030,16030,16030,0
20230922,172500,3958093160,16030,16030,16030,16030,0
20230922,172400,3958093160,16030,16030,16030,16030,0
20230922,172300,3958093160,16030,16030,16030,16030,0
20230922,172200,3958093160,16030,16030,16030,16030,0
20230922,172100,3958093160,16030,16030,16030,16030,0
20230922,172000,3958093160,16030,16030,16030,16030,0
20230922,171900,3958093160,16030,16030,16030,16030,0
20230922,171800,3958093160,16030,16030,16030,16030,0
20230922,171700,3958093160,16030,16030,16030,16030,0
20230922,171600,3958093160,16030,16030,16030,16030,0
20230922,171500,3958093160,16030,16030,16030,16030,0
20230922,171400,3958093160,16030,16030,16030,16030,0
20230922,171300,3958093160,16030,16030,16030,16030,0
20230922,171200,3958093160,16030,16030,16030,16030,0
20230922,171100,3958093160,16030,16030,16030,16030,0
20230922,171000,3958093160,16030,16030,16030,16030,0
20230922,170900,3958093160,16030,16030,16030,16030,0
20230922,170800,3958093160,16030,16030,16030,16030,0
20230922,170700,3958093160,16030,16030,16030,16030,3443
20230922,170600,3958093160,16030,16030,16030,16030,0
20230922,170500,3958093160,16030,16030,16030,16030,0
20230922,170400,3958093160,16030,16030,16030,16030,0
20230922,170300,3958093160,16030,16030,16030,16030,0
20230922,170200,3958093160,16030,16030,16030,16030,0
20230922,170100,3958093160,16030,16030,16030,16030,0
20230922,170000,3958093160,16030,16030,16030,16030,0
20230922,165900,3958093160,16030,16030,16030,16030,0
20230922,165800,3958093160,16030,16030,16030,16030,0
20230922,165700,3958093160,16030,16030,16030,16030,0
20230922,165600,3958093160,16030,16030,16030,16030,0
20230922,165500,3958093160,16030,16030,16030,16030,0
20230922,165400,3958093160,16030,16030,16030,16030,0
20230922,165300,3958093160,16030,16030,16030,16030,0
20230922,165200,3958093160,16030,16030,16030,16030,0
20230922,165100,3958093160,16030,16030,16030,16030,0
20230922,165000,3958093160,16030,16030,16030,16030,0
20230922,164900,3958093160,16030,16030,16030,16030,0
20230922,164800,3958093160,16030,16030,16030,16030,0
20230922,164700,3958093160,16030,16030,16030,16030,0
20230922,164600,3958093160,16030,16030,16030,16030,0
20230922,164500,3958093160,16030,16030,16030,16030,0
20230922,164400,3958093160,16030,16030,16030,16030,0
20230922,164300,3958093160,16030,16030,16030,16030,0
20230922,164200,3958093160,16030,16030,16030,16030,0
20230922,164100,3958093160,16030,16030,16030,16030,0
20230922,164000,3958093160,16030,16030,16030,16030,0
20230922,163900,3958093160,16030,16030,16030,16030,0
20230922,163800,3958093160,16030,16030,16030,16030,0
20230922,163700,3958093160,16030,16030,16030,16030,3443
20230922,163600,3958093160,16030,16030,16030,16030,0
20230922,163500,3958093160,16030,16030,16030,16030,0
20230922,163400,3958093160,16030,16030,16030,16030,0
20230922,163300,3958093160,16030,16030,16030,16030,0
20230922,163200,3958093160,16030,16030,16030,16030,0
20230922,163100,3958093160,16030,16030,16030,16030,0
20230922,163000,3958093160,16030,16030,16030,16030,0
20230922,162900,3958093160,16030,16030,16030,16030,0
20230922,162800,3958093160,16030,16030,16030,16030,0
20230922,162700,3958093160,16030,16030,16030,16030,0
20230922,162600,3958093160,16030,16030,16030,16030,0
20230922,162500,3958093160,16030,16030,16030,16030,0
20230922,162400,3958093160,16030,16030,16030,16030,0
20230922,162300,3958093160,16030,16030,16030,16030,0
20230922,162200,3958093160,16030,16030,16030,16030,0
20230922,162100,3958093160,16030,16030,16030,16030,0
20230922,162000,3958093160,16030,16030,16030,16030,0
20230922,161900,3958093160,16030,16030,16030,16030,0
20230922,161800,3958093160,16030,16030,16030,16030,0
20230922,161700,3958093160,16030,16030,16030,16030,0
20230922,161600,3958093160,16030,16030,16030,16030,0
20230922,161500,3958093160,16030,16030,16030,16030,0
20230922,161400,3958093160,16030,16030,16030,16030,0
20230922,161300,3958093160,16030,16030,16030,16030,0
20230922,161200,3958093160,16030,16030,16030,16030,0
20230922,161100,3958093160,16030,16030,16030,16030,0
20230922,161000,3958093160,16030,16030,16030,16030,0
20230922,160900,3958093160,16030,16030,16030,16030,0
20230922,160800,3958093160,16030,16030,16030,16030,0
20230922,160700,3958093160,16030,16030,16030,16030,3443
20230922,160600,3958093160,16030,16030,16030,16030,0
20230922,160500,3958093160,16030,16030,16030,16030,0
20230922,160400,3958093160,16030,16030,16030,16030,0
20230922,160300,3958093160,16030,16030,16030,16030,0
20230922,160200,3958093160,16030,16030,16030,16030,0
20230922,160100,3958093160,16030,16030,16030,16030,0
20230922,160000,3958093160,16030,16030,16030,16030,0
20230922,155900,3958093160,16030,16030,16030,16030,0
20230922,155800,3958093160,16030,16030,16030,16030,0
20230922,155700,3958093160,16030,16030,16030,16030,0
20230922,155600,3958093160,16030,16030,16030,16030,0
20230922,155500,3958093160,16030,16030,16030,16030,0
20230922,155400,3958093160,16030,16030,16030,16030,0
20230922,155300,3958093160,16030,16030,16030,16030,0
20230922,155200,3958093160,16030,16030,16030,16030,0
20230922,155100,3958093160,16030,16030,16030,16030,0
20230922,155000,3958093160,16030,16030,16030,16030,0
20230922,154900,3958093160,16030,16030,16030,16030,0
20230922,154800,3958093160,16030,16030,16030,16030,0
20230922,154700,3958093160,16030,16030,16030,16030,0
20230922,154600,3958093160,16030,16030,16030,16030,0
20230922,154500,3958093160,16030,16030,16030,16030,0
20230922,154400,3958093160,16030,16030,16030,16030,0
20230922,154300,3958093160,16030,16030,16030,16030,0
20230922,154200,3958093160,16030,16030,16030,16030,0
20230922,154100,3958093160,16030,16030,16030,16030,0
20230922,154000,3958093160,16030,16030,16030,16030,0
20230922,153900,3958093160,16030,16030,16030,16030,0
20230922,153800,3958093160,16030,16030,16030,16030,0
20230922,153700,3958093160,16030,16030,16030,16030,3443
20230922,153600,3958093160,16030,16030,16030,16030,0
20230922,153500,3958093160,16030,16030,16030,16030,0
20230922,153400,3958093160,16030,16030,16030,16030,0
20230922,153300,3958093160,16030,16030,16030,16030,0
20230922,153200,3958093160,16030,16030,16030,16030,0
20230922,153100,3958093160,16030,16030,16030,16030,0
20230922,153000,3958093160,16030,16030,16030,16030,3443
20230922,152900,3902901870,16040,16040,16040,16040,0
20230922,152800,3902901870,16040,16040,16040,16040,0
20230922,152700,3902901870,16040,16040,16040,16040,0
20230922,152600,3902901870,16040,16040,16040,16040,0
20230922,152500,3902901870,16040,16040,16040,16040,0
20230922,152400,3902901870,16040,16040,16040,16040,0
20230922,152300,3902901870,16040,16040,16040,16040,0
20230922,152200,3902901870,16040,16040,16040,16040,0
20230922,152100,3902901870,16040,16040,16040,16040,0
20230922,152000,3902901870,16040,16040,16040,16040,0
20230922,151900,3902901870,16040,16050,16050,16030,639
20230922,151800,3892652530,16050,16040,16050,16040,416
20230922,151700,3885979620,16040,16040,16040,16030,201
20230922,151600,3882755890,16030,16040,16040,16030,338
20230922,151500,3877334420,16040,16040,16050,16040,798
20230922,151400,3864534430,16040,16050,16050,16030,384
20230922,151300,3858374110,16060,16060,16060,16030,80
20230922,151200,3857089770,16060,16060,16070,16030,322
20230922,151100,3851919820,16060,16040,16070,16040,1519
20230922,151000,3827554830,16040,16040,16040,16030,435
20230922,150900,3820577650,16040,16040,16040,16030,231
20230922,150800,3816874060,16040,16040,16040,16030,785
20230922,150700,3804283730,16040,16040,16040,16030,33
20230922,150600,3803754500,16030,16030,16040,16030,422
20230922,150500,3796989020,16040,16030,16040,16030,40
20230922,150400,3796347520,16040,16030,16040,16030,215
20230922,150300,3792900930,16030,16040,16040,16020,39
20230922,150200,3792275810,16040,16020,16040,16010,590
20230922,150100,3782829140,16040,16020,16040,16020,153
20230922,150000,3780377660,16050,16040,16050,16020,614
20230922,145900,3770536040,16040,16070,16070,16040,116
20230922,145800,3768672740,16060,16060,16070,16060,152
20230922,145700,3766230980,16040,16070,16070,16040,239
20230922,145600,3762391870,16070,16040,16070,16040,669
20230922,145500,3751647920,16040,16080,16090,16030,799
20230922,145400,3738804340,16090,16070,16090,16070,215
20230922,145300,3735348470,16070,16070,16070,16070,81
20230922,145200,3734046800,16070,16070,16080,16070,133
20230922,145100,3731908690,16080,16080,16080,16070,559
20230922,145000,3722923220,16080,16080,16080,16080,161
20230922,144900,3720334340,16080,16080,16080,16080,163
20230922,144800,3717713300,16080,16070,16080,16060,146
20230922,144700,3715367500,16070,16090,16090,16060,124
20230922,144600,3713373280,16090,16080,16090,16080,362
20230922,144500,3707550760,16080,16030,16080,16030,1977
20230922,144400,3675822000,16030,16010,16030,16010,436
20230922,144300,3668835750,16010,16020,16020,16010,564
20230922,144200,3659804900,16020,15990,16020,15990,777
20230922,144100,3647376130,15990,15980,15990,15980,256
20230922,144000,3643283140,15990,16000,16000,15990,277
20230922,143900,3638853550,16000,15980,16000,15980,105
20230922,143800,3637174420,15970,15980,15980,15970,674
20230922,143700,3626408850,15970,15990,15990,15970,432
20230922,143600,3619504840,15990,16000,16010,15980,380
20230922,143500,3613426390,15990,15970,16000,15970,103
20230922,143400,3611779100,15970,15970,15970,15960,954
20230922,143300,3596548940,15980,15990,16000,15970,1022
20230922,143200,3580219390,16010,15990,16010,15990,104
20230922,143100,3578555180,16000,16000,16000,15980,164
20230922,143000,3575931800,16000,15980,16000,15980,505
20230922,142900,3567857190,15990,16000,16000,15980,372
20230922,142800,3561910770,15990,15990,15990,15990,447
20230922,142700,3554763240,15990,15990,15990,15980,391
20230922,142600,3548512150,15990,16000,16000,15990,159
20230922,142500,3545969700,16000,16000,16000,16000,113
20230922,142400,3544161700,16000,16000,16000,16000,80
20230922,142300,3542881700,15990,16000,16000,15990,186
20230922,142200,3539906450,16000,16000,16010,15990,369
20230922,142100,3534002500,16000,16010,16010,16000,522
20230922,142000,3525649390,16010,16010,16010,16010,81
20230922,141900,3524352580,16010,16010,16010,16010,162
20230922,141800,3521758960,16010,16010,16010,16010,437
20230922,141700,3514762590,16010,16030,16030,16010,519
20230922,141600,3506451400,16030,16030,16030,16020,360
20230922,141500,3500682600,16020,16030,16030,16020,121
20230922,141400,3498743070,16030,16040,16040,16030,70
20230922,141300,3497620340,16050,16040,16050,16040,97
20230922,141200,3496064280,16050,16050,16050,16040,151
20230922,141100,3493641920,16050,16050,16050,16050,1
20230922,141000,3493625870,16050,16040,16050,16040,93
20230922,140900,3492133590,16040,16040,16040,16040,156
20230922,140800,3489631350,16040,16040,16040,16040,55
20230922,140700,3488749150,16040,16040,16040,16040,0
20230922,140600,3488749150,16040,16020,16040,16020,117
20230922,140500,3486873530,16040,16040,16040,16040,0
20230922,140400,3486873530,16040,16040,16040,16040,1
20230922,140300,3486857490,16040,16040,16040,16040,0
20230922,140200,3486857490,16040,16040,16040,16040,285
20230922,140100,3482286090,16030,16030,16030,16030,125
20230922,140000,3480282340,16030,16020,16030,16020,86
20230922,135900,3478904300,16020,16030,16030,16020,52
20230922,135800,3478071080,16030,16010,16030,15990,730
20230922,135700,3466389730,16000,16000,16000,16000,100
20230922,135600,3464789730,16020,16020,16020,16020,37
20230922,135500,3464196990,16000,16050,16050,16000,574
20230922,135400,3455009670,16040,16040,16050,16030,130
20230922,135300,3452924800,16040,16050,16050,16040,99
20230922,135200,3451336750,16050,16010,16050,16010,567
20230922,135100,3442246400,16010,16010,16010,16000,114
20230922,135000,3440421760,16010,16010,16010,16010,31
20230922,134900,3439925450,16000,16000,16000,16000,1
20230922,134800,3439909450,16000,16000,16000,16000,224
20230922,134700,3436325450,16000,16020,16030,16000,688
20230922,134600,3425313890,16030,16020,16030,16020,288
20230922,134500,3420699790,16030,16030,16030,16020,256
20230922,134400,3416596720,16030,16040,16040,16030,83
20230922,134300,3415265830,16040,16040,16040,16030,22
20230922,134200,3414912990,16040,16050,16050,16040,214
20230922,134100,3411479660,16050,16050,16050,16050,344
20230922,134000,3405958460,16050,16050,16050,16050,33
20230922,133900,3405428810,16050,16040,16050,16040,47
20230922,133800,3404674920,16040,16040,16040,16040,30
20230922,133700,3404193720,16040,16040,16040,16040,44
20230922,133600,3403487960,16050,16040,16050,16040,35
20230922,133500,3402926550,16040,16040,16040,16040,0
20230922,133400,3402926550,16040,16040,16040,16040,5
20230922,133300,3402846350,16040,16040,16040,16040,65
20230922,133200,3401803750,16040,16040,16040,16040,567
20230922,133100,3392709070,16050,16050,16050,16040,42
20230922,133000,3392034990,16050,16050,16050,16050,0
20230922,132900,3392034990,16050,16050,16050,16050,31
20230922,132800,3391537440,16050,16050,16050,16050,70
20230922,132700,3390413940,16060,16060,16060,16060,33
20230922,132600,3389883960,16060,16060,16060,16060,3
20230922,132500,3389835780,16060,16060,16060,16060,31
20230922,132400,3389337920,16060,16060,16070,16060,151
20230922,132300,3386912850,16060,16060,16060,16060,311
20230922,132200,3381918190,16050,16060,16060,16050,12
20230922,132100,3381725490,16050,16060,16060,16050,38
20230922,132000,3381115230,16050,16050,16050,16050,23
20230922,131900,3380746080,16060,16060,16060,16060,32
20230922,131800,3380232160,16060,16060,16060,16060,0
20230922,131700,3380232160,16060,16050,16060,16050,19
20230922,131600,3379927170,16050,16050,16050,16050,19
20230922,131500,3379622220,16050,16050,16050,16050,71
20230922,131400,3378482670,16050,16070,16070,16050,408
20230922,131300,3371934190,16060,16080,16080,16060,119
20230922,131200,3370021820,16080,16080,16080,16080,2
20230922,131100,3369989660,16080,16080,16080,16080,36
20230922,131000,3369410780,16090,16090,16110,16090,318
20230922,130900,3364291820,16060,16060,16060,16060,28
20230922,130800,3363842140,16050,16080,16080,16050,435
20230922,130700,3356851620,16090,16050,16090,16050,220
20230922,130600,3353316530,16050,16040,16050,16030,123
20230922,130500,3351343490,16040,16030,16040,16030,33
20230922,130400,3350814200,16030,16040,16040,16030,312
20230922,130300,3345811930,16040,16040,16050,16040,234
20230922,130200,3342058250,16050,16050,16050,16050,3
20230922,130100,3342010100,16050,16060,16060,16050,131
20230922,130000,3339907240,16050,16050,16050,16050,0
20230922,125900,3339907240,16050,16050,16050,16050,218
20230922,125800,3336408340,16060,16050,16060,16050,38
20230922,125700,3335798120,16050,16070,16070,16050,157
20230922,125600,3333277060,16070,16070,16070,16070,46
20230922,125500,3332537840,16070,16070,16070,16070,2
20230922,125400,3332505700,16070,16060,16070,16060,183
20230922,125300,3329565830,16050,16100,16100,16050,509
20230922,125200,3321385130,16100,16100,16100,16100,0
20230922,125100,3321385130,16100,16090,16100,16090,25
20230922,125000,3320982780,16090,16090,16090,16090,228
20230922,124900,3317314260,16080,16080,16080,16080,0
20230922,124800,3317314260,16080,16070,16080,16070,338
20230922,124700,3311881730,16070,16070,16070,16070,0
20230922,124600,3311881730,16070,16070,16070,16070,41
20230922,124500,3311222860,16060,16070,16070,16060,117
20230922,124400,3309343670,16080,16080,16080,16080,102
20230922,124300,3307703510,16060,16050,16060,16050,203
20230922,124200,3304443760,16050,16040,16050,16040,37
20230922,124100,3303849970,16040,16040,16040,16040,121
20230922,124000,3301909130,16040,16070,16070,16030,699
20230922,123900,3290696110,16080,16050,16080,16050,612
20230922,123800,3280867890,16040,16050,16050,16040,54
20230922,123700,3280001200,16050,16050,16050,16050,1
20230922,123600,3279985150,16050,16050,16050,16040,63
20230922,123500,3278974310,16050,16050,16050,16040,6
20230922,123400,3278878020,16050,16040,16050,16040,41
20230922,123300,3278220060,16040,16050,16050,16040,161
20230922,123200,3275637430,16040,16040,16040,16040,53
20230922,123100,3274787310,16040,16040,16040,16040,2
20230922,123000,3274755230,16040,16060,16060,16040,71
20230922,122900,3273616010,16060,16030,16080,16030,278
20230922,122800,3269150650,16030,16020,16030,16010,299
20230922,122700,3264360660,16000,16010,16020,16000,605
20230922,122600,3254671950,16000,16000,16000,16000,273
20230922,122500,3250303950,16000,16000,16000,16000,23
20230922,122400,3249935950,16000,16000,16000,16000,288
20230922,122300,3245327950,15990,15990,15990,15990,450
20230922,122200,3238132450,15990,16030,16030,15970,696
20230922,122100,3227002940,16040,16040,16040,16040,55
20230922,122000,3226120740,16040,16040,16040,16040,0
20230922,121900,3226120740,16040,16040,16040,16040,31
20230922,121800,3225623500,16040,16040,16040,16040,11
20230922,121700,3225447060,16050,16000,16050,16000,815
20230922,121600,3212393530,16000,16000,16000,16000,0
20230922,121500,3212393530,16000,15990,16000,15990,180
20230922,121400,3209513780,15990,16000,16000,15990,118
20230922,121300,3207625880,16000,16000,16000,16000,1
20230922,121200,3207609880,15990,15990,15990,15990,43
20230922,121100,3206922310,15990,15980,15990,15980,251
20230922,121000,3202911170,15980,15980,15980,15980,2
20230922,120900,3202879210,15980,15990,15990,15980,629
20230922,120800,3192824730,16000,16000,16000,16000,1
20230922,120700,3192808730,15990,16000,16000,15990,51
20230922,120600,3191992930,15990,15990,15990,15990,144
20230922,120500,3189690370,16000,16010,16010,16000,1573
20230922,120400,3164522050,16010,16010,16010,16010,28
20230922,120300,3164073770,16010,16000,16010,16000,2000
20230922,120200,3132054270,16000,16020,16020,16000,519
20230922,120100,3123747690,16030,16030,16030,16030,32
20230922,120000,3123234730,16030,16030,16030,16030,51
20230922,115900,3122417200,16030,16030,16030,16030,10
20230922,115800,3122256900,16030,16010,16070,16010,1422
20230922,115700,3099482160,16010,16000,16010,16000,227
20230922,115600,3095849630,16010,16000,16010,16000,794
20230922,115500,3083138210,16010,16000,16010,16000,266
20230922,115400,3078880660,16010,16010,16020,16010,233
20230922,115300,3075150310,16010,16040,16040,16000,1232
20230922,115200,3055430370,16040,16040,16040,16040,58
20230922,115100,3054500050,16050,16050,16050,16050,14
20230922,115000,3054275350,16050,16050,16050,16050,5
20230922,114900,3054195100,16050,16050,16060,16050,181
20230922,114800,3051289630,16060,16060,16060,16050,208
20230922,114700,3047950600,16050,16030,16060,16030,267
20230922,114600,3043666640,16030,16030,16030,16030,9
20230922,114500,3043522370,16020,16020,16020,16020,24
20230922,114400,3043137890,16020,16020,16020,16020,181
20230922,114300,3040238270,16020,16020,16020,16020,2
20230922,114200,3040206230,16020,16020,16030,16020,328
20230922,114100,3034951360,16020,16020,16020,16020,75
20230922,114000,3033749860,16030,16030,16030,16030,79
20230922,113900,3032483490,16030,16020,16030,16020,284
20230922,113800,3027931000,16030,16020,16030,16020,299
20230922,113700,3023139210,16030,16030,16030,16020,550
20230922,113600,3014326340,16040,16030,16040,16030,69
20230922,113500,3013219960,16030,16040,16040,16030,99
20230922,113400,3011632400,16050,16050,16050,16050,4
20230922,113300,3011568200,16050,16030,16050,16030,414
20230922,113200,3004931430,16030,16030,16030,16030,32
20230922,113100,3004418470,16020,16020,16020,16020,0
20230922,113000,3004418470,16020,16030,16040,16020,115
20230922,112900,3002574720,16030,16040,16040,16030,98
20230922,112800,3001003770,16030,16030,16030,16030,125
20230922,112700,2999000020,16050,16050,16050,16040,97
20230922,112600,2997443520,16050,16040,16050,16040,178
20230922,112500,2994587780,16050,16040,16050,16040,153
20230922,112400,2992132160,16050,16060,16060,16050,308
20230922,112300,2987188270,16050,16050,16050,16050,0
20230922,112200,2987188270,16050,16060,16060,16050,540
20230922,112100,2978518840,16070,16100,16100,16070,252
20230922,112000,2974467250,16110,16090,16110,16090,150
20230922,111900,2972053630,16110,16120,16130,16110,156
20230922,111800,2969538910,16130,16130,16140,16120,2183
20230922,111700,2934328830,16140,16130,16140,16120,566
20230922,111600,2925197620,16130,16120,16130,16120,210
20230922,111500,2921810500,16120,16080,16130,16080,842
20230922,111400,2908263370,16080,16070,16080,16070,281
20230922,111300,2903745750,16070,16070,16070,16070,78
20230922,111200,2902492290,16060,16060,16080,16060,600
20230922,111100,2892848310,16050,16070,16080,16050,522
20230922,111000,2884469470,16070,16030,16100,16030,452
20230922,110900,2877205370,16030,16030,16030,16030,5
20230922,110800,2877125220,16030,16040,16040,16030,363
20230922,110700,2871303250,16040,16060,16060,16040,2395
20230922,110600,2832873910,16060,16060,16060,16060,62
20230922,110500,2831878190,16050,16030,16050,16030,917
20230922,110400,2817170000,16030,16020,16030,16020,178
20230922,110300,2814317160,16030,16000,16030,16000,1266
20230922,110200,2794039680,15990,15980,15990,15980,155
20230922,110100,2791561530,15990,15990,15990,15990,198
20230922,110000,2788395510,15990,15950,15990,15950,753
20230922,105900,2776366140,15950,15950,15980,15950,505
20230922,105800,2768306910,15960,15980,15980,15960,284
20230922,105700,2763770390,15970,15940,15970,15940,1094
20230922,105600,2746320070,15940,15940,15940,15930,468
20230922,105500,2738863180,15940,15940,15960,15930,578
20230922,105400,2729645690,15940,15930,15940,15930,459
20230922,105300,2722331420,15930,15930,15940,15920,854
20230922,105200,2708725240,15940,15940,15940,15930,351
20230922,105100,2703130540,15940,15960,15960,15930,1263
20230922,105000,2682994060,15960,15960,15960,15950,581
20230922,104900,2673723480,15960,15950,15960,15940,452
20230922,104800,2666514140,15940,15950,15960,15940,916
20230922,104700,2651903650,15950,15960,15970,15950,455
20230922,104600,2644643120,15960,15960,15970,15950,452
20230922,104500,2637429530,15970,15960,15970,15960,838
20230922,104400,2624054580,15960,15960,15960,15950,253
20230922,104300,2620016940,15960,15940,15960,15940,1151
20230922,104200,2601657690,15950,15960,15970,15940,2056
20230922,104100,2568870480,15960,15970,15970,15960,227
20230922,104000,2565246890,15960,15980,15980,15960,192
20230922,103900,2562182510,15960,16030,16030,15960,374
20230922,103800,2556206140,16040,15970,16040,15960,811
20230922,103700,2543248050,15970,15990,15990,15970,1447
20230922,103600,2520134050,15990,15980,16000,15980,225
20230922,103500,2516536730,15980,16000,16020,15980,936
20230922,103400,2501566860,16000,16040,16040,15990,1019
20230922,103300,2485261130,16050,16040,16050,16010,196
20230922,103200,2482121480,16030,16000,16030,16000,559
20230922,103100,2473173720,16010,16000,16010,15970,445
20230922,103000,2466056750,16000,15980,16000,15970,371
20230922,102900,2460128220,15990,16020,16020,15970,950
20230922,102800,2444929850,16010,15990,16020,15980,312
20230922,102700,2439941080,15970,16000,16020,15970,831
20230922,102600,2426640470,15980,16020,16020,15970,601
20230922,102500,2417031250,16010,15970,16010,15970,822
20230922,102400,2403885440,15970,15970,16000,15960,392
20230922,102300,2397622770,15970,15990,16000,15950,540
20230922,102200,2388989610,15990,15960,16000,15950,2287
20230922,102100,2352486560,15960,15980,15990,15960,733
20230922,102000,2340778500,15990,16000,16000,15980,890
20230922,101900,2326548710,16000,16010,16010,16000,744
20230922,101800,2314643610,16000,16010,16020,16000,837
20230922,101700,2301240230,16010,16010,16010,16010,321
20230922,101600,2296101020,16010,16000,16030,16000,627
20230922,101500,2286062270,16000,16030,16060,16000,1244
20230922,101400,2266124600,16040,16070,16080,16040,3001
20230922,101300,2217924680,16080,16080,16090,16050,1810
20230922,101200,2188848410,16080,16110,16160,16060,1678
20230922,101100,2161836300,16110,16080,16190,16070,4153
20230922,101000,2094981390,16060,16050,16290,16050,3330
20230922,100900,2041302030,16050,16000,16080,15990,844
20230922,100800,2027778820,16000,16010,16020,15990,732
20230922,100700,2016065270,16000,16020,16050,16000,2166
20230922,100600,1981334260,16040,15950,16050,15950,1151
20230922,100500,1962931430,15950,15960,15960,15940,412
20230922,100400,1956360120,15960,15970,15970,15930,849
20230922,100300,1942827200,15970,15990,15990,15930,480
20230922,100200,1935163130,16000,15920,16000,15900,2618
20230922,100100,1893473250,15920,15940,15950,15900,2544
20230922,100000,1852978130,15930,15960,15960,15930,488
20230922,095900,1845198170,15960,15940,16000,15930,560
20230922,095800,1836266490,15940,15960,15960,15920,821
20230922,095700,1823186310,15960,15960,15960,15950,288
20230922,095600,1818591400,15950,15940,15950,15910,738
20230922,095500,1806835590,15960,15920,15960,15900,896
20230922,095400,1792579490,15910,15930,15930,15900,489
20230922,095300,1784801750,15910,15890,15910,15890,1572
20230922,095200,1759800950,15890,15920,15920,15870,2480
20230922,095100,1720369870,15920,15940,15950,15920,2058
20230922,095000,1687584100,15940,16000,16000,15940,11970
20230922,094900,1496203860,16010,16010,16020,16010,3541
20230922,094800,1439493200,16010,16020,16030,16010,1008
20230922,094700,1423349850,16020,16020,16030,16010,1149
20230922,094600,1404944940,16020,16030,16030,16020,580
20230922,094500,1395652840,16020,16030,16030,16020,625
20230922,094400,1385638160,16030,16040,16040,16020,508
20230922,094300,1377496830,16040,16040,16040,16030,1208
20230922,094200,1358128390,16040,16030,16050,16030,867
20230922,094100,1344216710,16030,16050,16050,16030,513
20230922,094000,1335986060,16050,16070,16070,16040,430
20230922,093900,1329086110,16070,16040,16080,16030,766
20230922,093800,1316783460,16060,16060,16060,16030,97
20230922,093700,1315226170,16030,16040,16050,16030,467
20230922,093600,1307737520,16080,16090,16090,16030,1085
20230922,093500,1290303320,16070,16050,16070,16030,1327
20230922,093400,1269002550,16050,16030,16070,16020,434
20230922,093300,1262041260,16020,16030,16060,16020,4248
20230922,093200,1193903140,16020,16030,16040,16020,1318
20230922,093100,1172784220,16030,16040,16040,16020,1943
20230922,093000,1141637430,16040,16060,16060,16040,2023
20230922,092900,1109160020,16060,16080,16080,16060,1491
20230922,092800,1085200300,16080,16090,16090,16070,949
20230922,092700,1069938610,16080,16100,16110,16080,1287
20230922,092600,1049221280,16100,16100,16110,16090,617
20230922,092500,1039288520,16100,16120,16120,16090,2240
20230922,092400,1003216550,16110,16140,16140,16110,751
20230922,092300,991110240,16140,16140,16150,16140,1890
20230922,092200,960592860,16140,16160,16160,16140,267
20230922,092100,956280310,16150,16180,16180,16140,236
20230922,092000,952469070,16180,16120,16220,16120,3319
20230922,091900,898821030,16110,16160,16160,16110,1183
20230922,091800,879737690,16150,16140,16190,16140,520
20230922,091700,871330040,16150,16160,16180,16130,1025
20230922,091600,854772970,16120,16100,16120,16090,1257
20230922,091500,834532720,16100,16080,16100,16080,916
20230922,091400,819796660,16080,16180,16180,16060,5014
20230922,091300,739011350,16180,16170,16200,16160,1431
20230922,091200,715863180,16160,16270,16280,16160,6100
20230922,091100,616942580,16270,16270,16290,16260,1553
20230922,091000,591685180,16260,16260,16280,16250,1230
20230922,090900,571682130,16260,16300,16340,16260,3392
20230922,090800,516452300,16310,16350,16360,16280,3766
20230922,090700,455019060,16360,16350,16390,16330,1243
20230922,090600,434689730,16360,16380,16430,16340,2441
20230922,090500,394682290,16390,16310,16400,16310,2232
20230922,090400,358192580,16300,16360,16360,16280,3313
20230922,090300,304207160,16360,16430,16430,16350,4531
20230922,090200,229939340,16430,16370,16430,16370,5738
20230922,090100,135819260,16370,16330,16430,16300,4302
20230922,090000,65472390,16320,16280,16380,16280,4017