stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230906,204200,11417368150,3115,3115,3115,3115,24884
20230906,204100,11417368150,3115,3115,3115,3115,0
20230906,204000,11417368150,3115,3115,3115,3115,0
20230906,203900,11417368150,3115,3115,3115,3115,0
20230906,203800,11417368150,3115,3115,3115,3115,0
20230906,203700,11417368150,3115,3115,3115,3115,0
20230906,203600,11417368150,3115,3115,3115,3115,0
20230906,203500,11417368150,3115,3115,3115,3115,0
20230906,203400,11417368150,3115,3115,3115,3115,0
20230906,203300,11417368150,3115,3115,3115,3115,0
20230906,203200,11417368150,3115,3115,3115,3115,0
20230906,203100,11417368150,3115,3115,3115,3115,0
20230906,203000,11417368150,3115,3115,3115,3115,0
20230906,202900,11417368150,3115,3115,3115,3115,0
20230906,202800,11417368150,3115,3115,3115,3115,0
20230906,202700,11417368150,3115,3115,3115,3115,0
20230906,202600,11417368150,3115,3115,3115,3115,0
20230906,202500,11417368150,3115,3115,3115,3115,0
20230906,202400,11417368150,3115,3115,3115,3115,0
20230906,202300,11417368150,3115,3115,3115,3115,0
20230906,202200,11417368150,3115,3115,3115,3115,0
20230906,202100,11417368150,3115,3115,3115,3115,0
20230906,202000,11417368150,3115,3115,3115,3115,0
20230906,201900,11417368150,3115,3115,3115,3115,0
20230906,201800,11417368150,3115,3115,3115,3115,0
20230906,201700,11417368150,3115,3115,3115,3115,0
20230906,201600,11417368150,3115,3115,3115,3115,0
20230906,201500,11417368150,3115,3115,3115,3115,0
20230906,201400,11417368150,3115,3115,3115,3115,0
20230906,201300,11417368150,3115,3115,3115,3115,0
20230906,201200,11417368150,3115,3115,3115,3115,24884
20230906,201100,11417368150,3115,3115,3115,3115,0
20230906,201000,11417368150,3115,3115,3115,3115,0
20230906,200900,11417368150,3115,3115,3115,3115,0
20230906,200800,11417368150,3115,3115,3115,3115,0
20230906,200700,11417368150,3115,3115,3115,3115,0
20230906,200600,11417368150,3115,3115,3115,3115,0
20230906,200500,11417368150,3115,3115,3115,3115,0
20230906,200400,11417368150,3115,3115,3115,3115,0
20230906,200300,11417368150,3115,3115,3115,3115,0
20230906,200200,11417368150,3115,3115,3115,3115,0
20230906,200100,11417368150,3115,3115,3115,3115,0
20230906,200000,11417368150,3115,3115,3115,3115,0
20230906,195900,11417368150,3115,3115,3115,3115,0
20230906,195800,11417368150,3115,3115,3115,3115,0
20230906,195700,11417368150,3115,3115,3115,3115,0
20230906,195600,11417368150,3115,3115,3115,3115,0
20230906,195500,11417368150,3115,3115,3115,3115,0
20230906,195400,11417368150,3115,3115,3115,3115,0
20230906,195300,11417368150,3115,3115,3115,3115,0
20230906,195200,11417368150,3115,3115,3115,3115,0
20230906,195100,11417368150,3115,3115,3115,3115,0
20230906,195000,11417368150,3115,3115,3115,3115,0
20230906,194900,11417368150,3115,3115,3115,3115,0
20230906,194800,11417368150,3115,3115,3115,3115,0
20230906,194700,11417368150,3115,3115,3115,3115,0
20230906,194600,11417368150,3115,3115,3115,3115,0
20230906,194500,11417368150,3115,3115,3115,3115,0
20230906,194400,11417368150,3115,3115,3115,3115,0
20230906,194300,11417368150,3115,3115,3115,3115,0
20230906,194200,11417368150,3115,3115,3115,3115,24884
20230906,194100,11417368150,3115,3115,3115,3115,0
20230906,194000,11417368150,3115,3115,3115,3115,0
20230906,193900,11417368150,3115,3115,3115,3115,0
20230906,193800,11417368150,3115,3115,3115,3115,0
20230906,193700,11417368150,3115,3115,3115,3115,0
20230906,193600,11417368150,3115,3115,3115,3115,0
20230906,193500,11417368150,3115,3115,3115,3115,0
20230906,193400,11417368150,3115,3115,3115,3115,0
20230906,193300,11417368150,3115,3115,3115,3115,0
20230906,193200,11417368150,3115,3115,3115,3115,0
20230906,193100,11417368150,3115,3115,3115,3115,0
20230906,193000,11417368150,3115,3115,3115,3115,0
20230906,192900,11417368150,3115,3115,3115,3115,0
20230906,192800,11417368150,3115,3115,3115,3115,0
20230906,192700,11417368150,3115,3115,3115,3115,0
20230906,192600,11417368150,3115,3115,3115,3115,0
20230906,192500,11417368150,3115,3115,3115,3115,0
20230906,192400,11417368150,3115,3115,3115,3115,0
20230906,192300,11417368150,3115,3115,3115,3115,0
20230906,192200,11417368150,3115,3115,3115,3115,0
20230906,192100,11417368150,3115,3115,3115,3115,0
20230906,192000,11417368150,3115,3115,3115,3115,0
20230906,191900,11417368150,3115,3115,3115,3115,0
20230906,191800,11417368150,3115,3115,3115,3115,0
20230906,191700,11417368150,3115,3115,3115,3115,0
20230906,191600,11417368150,3115,3115,3115,3115,0
20230906,191500,11417368150,3115,3115,3115,3115,0
20230906,191400,11417368150,3115,3115,3115,3115,0
20230906,191300,11417368150,3115,3115,3115,3115,0
20230906,191200,11417368150,3115,3115,3115,3115,24884
20230906,191100,11417368150,3115,3115,3115,3115,0
20230906,191000,11417368150,3115,3115,3115,3115,0
20230906,190900,11417368150,3115,3115,3115,3115,0
20230906,190800,11417368150,3115,3115,3115,3115,0
20230906,190700,11417368150,3115,3115,3115,3115,0
20230906,190600,11417368150,3115,3115,3115,3115,0
20230906,190500,11417368150,3115,3115,3115,3115,0
20230906,190400,11417368150,3115,3115,3115,3115,0
20230906,190300,11417368150,3115,3115,3115,3115,0
20230906,190200,11417368150,3115,3115,3115,3115,0
20230906,190100,11417368150,3115,3115,3115,3115,0
20230906,190000,11417368150,3115,3115,3115,3115,0
20230906,185900,11417368150,3115,3115,3115,3115,0
20230906,185800,11417368150,3115,3115,3115,3115,0
20230906,185700,11417368150,3115,3115,3115,3115,0
20230906,185600,11417368150,3115,3115,3115,3115,0
20230906,185500,11417368150,3115,3115,3115,3115,0
20230906,185400,11417368150,3115,3115,3115,3115,0
20230906,185300,11417368150,3115,3115,3115,3115,0
20230906,185200,11417368150,3115,3115,3115,3115,0
20230906,185100,11417368150,3115,3115,3115,3115,0
20230906,185000,11417368150,3115,3115,3115,3115,0
20230906,184900,11417368150,3115,3115,3115,3115,0
20230906,184800,11417368150,3115,3115,3115,3115,0
20230906,184700,11417368150,3115,3115,3115,3115,0
20230906,184600,11417368150,3115,3115,3115,3115,0
20230906,184500,11417368150,3115,3115,3115,3115,0
20230906,184400,11417368150,3115,3115,3115,3115,0
20230906,184300,11417368150,3115,3115,3115,3115,0
20230906,184200,11417368150,3115,3115,3115,3115,24884
20230906,184100,11417368150,3115,3115,3115,3115,0
20230906,184000,11417368150,3115,3115,3115,3115,0
20230906,183900,11417368150,3115,3115,3115,3115,0
20230906,183800,11417368150,3115,3115,3115,3115,0
20230906,183700,11417368150,3115,3115,3115,3115,0
20230906,183600,11417368150,3115,3115,3115,3115,0
20230906,183500,11417368150,3115,3115,3115,3115,0
20230906,183400,11417368150,3115,3115,3115,3115,0
20230906,183300,11417368150,3115,3115,3115,3115,0
20230906,183200,11417368150,3115,3115,3115,3115,0
20230906,183100,11417368150,3115,3115,3115,3115,0
20230906,183000,11417368150,3115,3115,3115,3115,0
20230906,182900,11417368150,3115,3115,3115,3115,0
20230906,182800,11417368150,3115,3115,3115,3115,0
20230906,182700,11417368150,3115,3115,3115,3115,0
20230906,182600,11417368150,3115,3115,3115,3115,0
20230906,182500,11417368150,3115,3115,3115,3115,0
20230906,182400,11417368150,3115,3115,3115,3115,0
20230906,182300,11417368150,3115,3115,3115,3115,0
20230906,182200,11417368150,3115,3115,3115,3115,0
20230906,182100,11417368150,3115,3115,3115,3115,0
20230906,182000,11417368150,3115,3115,3115,3115,0
20230906,181900,11417368150,3115,3115,3115,3115,0
20230906,181800,11417368150,3115,3115,3115,3115,0
20230906,181700,11417368150,3115,3115,3115,3115,0
20230906,181600,11417368150,3115,3115,3115,3115,0
20230906,181500,11417368150,3115,3115,3115,3115,0
20230906,181400,11417368150,3115,3115,3115,3115,0
20230906,181300,11417368150,3115,3115,3115,3115,0
20230906,181200,11417368150,3115,3115,3115,3115,24884
20230906,181100,11417368150,3115,3115,3115,3115,0
20230906,181000,11417368150,3115,3115,3115,3115,0
20230906,180900,11417368150,3115,3115,3115,3115,0
20230906,180800,11417368150,3115,3115,3115,3115,0
20230906,180700,11417368150,3115,3115,3115,3115,0
20230906,180600,11417368150,3115,3115,3115,3115,0
20230906,180500,11417368150,3115,3115,3115,3115,0
20230906,180400,11417368150,3115,3115,3115,3115,0
20230906,180300,11417368150,3115,3115,3115,3115,0
20230906,180200,11417368150,3115,3115,3115,3115,0
20230906,180100,11417368150,3115,3115,3115,3115,0
20230906,180000,11417368150,3115,3115,3115,3115,0
20230906,175900,11417368150,3115,3115,3115,3115,0
20230906,175800,11417368150,3115,3115,3115,3115,0
20230906,175700,11417368150,3115,3115,3115,3115,0
20230906,175600,11417368150,3115,3115,3115,3115,0
20230906,175500,11417368150,3115,3115,3115,3115,0
20230906,175400,11417368150,3115,3115,3115,3115,0
20230906,175300,11417368150,3115,3115,3115,3115,0
20230906,175200,11417368150,3115,3115,3115,3115,0
20230906,175100,11417368150,3115,3115,3115,3115,0
20230906,175000,11417368150,3115,3115,3115,3115,0
20230906,174900,11417368150,3115,3115,3115,3115,0
20230906,174800,11417368150,3115,3115,3115,3115,0
20230906,174700,11417368150,3115,3115,3115,3115,0
20230906,174600,11417368150,3115,3115,3115,3115,0
20230906,174500,11417368150,3115,3115,3115,3115,0
20230906,174400,11417368150,3115,3115,3115,3115,0
20230906,174300,11417368150,3115,3115,3115,3115,0
20230906,174200,11417368150,3115,3115,3115,3115,24884
20230906,174100,11417368150,3115,3115,3115,3115,0
20230906,174000,11417368150,3115,3115,3115,3115,0
20230906,173900,11417368150,3115,3115,3115,3115,0
20230906,173800,11417368150,3115,3115,3115,3115,0
20230906,173700,11417368150,3115,3115,3115,3115,0
20230906,173600,11417368150,3115,3115,3115,3115,0
20230906,173500,11417368150,3115,3115,3115,3115,0
20230906,173400,11417368150,3115,3115,3115,3115,0
20230906,173300,11417368150,3115,3115,3115,3115,0
20230906,173200,11417368150,3115,3115,3115,3115,0
20230906,173100,11417368150,3115,3115,3115,3115,0
20230906,173000,11417368150,3115,3115,3115,3115,0
20230906,172900,11417368150,3115,3115,3115,3115,0
20230906,172800,11417368150,3115,3115,3115,3115,0
20230906,172700,11417368150,3115,3115,3115,3115,0
20230906,172600,11417368150,3115,3115,3115,3115,0
20230906,172500,11417368150,3115,3115,3115,3115,0
20230906,172400,11417368150,3115,3115,3115,3115,0
20230906,172300,11417368150,3115,3115,3115,3115,0
20230906,172200,11417368150,3115,3115,3115,3115,0
20230906,172100,11417368150,3115,3115,3115,3115,0
20230906,172000,11417368150,3115,3115,3115,3115,0
20230906,171900,11417368150,3115,3115,3115,3115,0
20230906,171800,11417368150,3115,3115,3115,3115,0
20230906,171700,11417368150,3115,3115,3115,3115,0
20230906,171600,11417368150,3115,3115,3115,3115,0
20230906,171500,11417368150,3115,3115,3115,3115,0
20230906,171400,11417368150,3115,3115,3115,3115,0
20230906,171300,11417368150,3115,3115,3115,3115,0
20230906,171200,11417368150,3115,3115,3115,3115,24884
20230906,171100,11417368150,3115,3115,3115,3115,0
20230906,171000,11417368150,3115,3115,3115,3115,0
20230906,170900,11417368150,3115,3115,3115,3115,0
20230906,170800,11417368150,3115,3115,3115,3115,0
20230906,170700,11417368150,3115,3115,3115,3115,0
20230906,170600,11417368150,3115,3115,3115,3115,0
20230906,170500,11417368150,3115,3115,3115,3115,0
20230906,170400,11417368150,3115,3115,3115,3115,0
20230906,170300,11417368150,3115,3115,3115,3115,0
20230906,170200,11417368150,3115,3115,3115,3115,0
20230906,170100,11417368150,3115,3115,3115,3115,0
20230906,170000,11417368150,3115,3115,3115,3115,0
20230906,165900,11417368150,3115,3115,3115,3115,0
20230906,165800,11417368150,3115,3115,3115,3115,0
20230906,165700,11417368150,3115,3115,3115,3115,0
20230906,165600,11417368150,3115,3115,3115,3115,0
20230906,165500,11417368150,3115,3115,3115,3115,0
20230906,165400,11417368150,3115,3115,3115,3115,0
20230906,165300,11417368150,3115,3115,3115,3115,0
20230906,165200,11417368150,3115,3115,3115,3115,0
20230906,165100,11417368150,3115,3115,3115,3115,0
20230906,165000,11417368150,3115,3115,3115,3115,0
20230906,164900,11417368150,3115,3115,3115,3115,0
20230906,164800,11417368150,3115,3115,3115,3115,0
20230906,164700,11417368150,3115,3115,3115,3115,0
20230906,164600,11417368150,3115,3115,3115,3115,0
20230906,164500,11417368150,3115,3115,3115,3115,0
20230906,164400,11417368150,3115,3115,3115,3115,0
20230906,164300,11417368150,3115,3115,3115,3115,0
20230906,164200,11417368150,3115,3115,3115,3115,24884
20230906,164100,11417368150,3115,3115,3115,3115,0
20230906,164000,11417368150,3115,3115,3115,3115,0
20230906,163900,11417368150,3115,3115,3115,3115,0
20230906,163800,11417368150,3115,3115,3115,3115,0
20230906,163700,11417368150,3115,3115,3115,3115,0
20230906,163600,11417368150,3115,3115,3115,3115,0
20230906,163500,11417368150,3115,3115,3115,3115,0
20230906,163400,11417368150,3115,3115,3115,3115,0
20230906,163300,11417368150,3115,3115,3115,3115,0
20230906,163200,11417368150,3115,3115,3115,3115,0
20230906,163100,11417368150,3115,3115,3115,3115,0
20230906,163000,11417368150,3115,3115,3115,3115,0
20230906,162900,11417368150,3115,3115,3115,3115,0
20230906,162800,11417368150,3115,3115,3115,3115,0
20230906,162700,11417368150,3115,3115,3115,3115,0
20230906,162600,11417368150,3115,3115,3115,3115,0
20230906,162500,11417368150,3115,3115,3115,3115,0
20230906,162400,11417368150,3115,3115,3115,3115,0
20230906,162300,11417368150,3115,3115,3115,3115,0
20230906,162200,11417368150,3115,3115,3115,3115,0
20230906,162100,11417368150,3115,3115,3115,3115,0
20230906,162000,11417368150,3115,3115,3115,3115,0
20230906,161900,11417368150,3115,3115,3115,3115,0
20230906,161800,11417368150,3115,3115,3115,3115,0
20230906,161700,11417368150,3115,3115,3115,3115,0
20230906,161600,11417368150,3115,3115,3115,3115,0
20230906,161500,11417368150,3115,3115,3115,3115,0
20230906,161400,11417368150,3115,3115,3115,3115,0
20230906,161300,11417368150,3115,3115,3115,3115,0
20230906,161200,11417368150,3115,3115,3115,3115,24884
20230906,161100,11417368150,3115,3115,3115,3115,0
20230906,161000,11417368150,3115,3115,3115,3115,0
20230906,160900,11417368150,3115,3115,3115,3115,0
20230906,160800,11417368150,3115,3115,3115,3115,0
20230906,160700,11417368150,3115,3115,3115,3115,0
20230906,160600,11417368150,3115,3115,3115,3115,0
20230906,160500,11417368150,3115,3115,3115,3115,0
20230906,160400,11417368150,3115,3115,3115,3115,0
20230906,160300,11417368150,3115,3115,3115,3115,0
20230906,160200,11417368150,3115,3115,3115,3115,0
20230906,160100,11417368150,3115,3115,3115,3115,0
20230906,160000,11417368150,3115,3115,3115,3115,0
20230906,155900,11417368150,3115,3115,3115,3115,0
20230906,155800,11417368150,3115,3115,3115,3115,0
20230906,155700,11417368150,3115,3115,3115,3115,0
20230906,155600,11417368150,3115,3115,3115,3115,0
20230906,155500,11417368150,3115,3115,3115,3115,0
20230906,155400,11417368150,3115,3115,3115,3115,0
20230906,155300,11417368150,3115,3115,3115,3115,0
20230906,155200,11417368150,3115,3115,3115,3115,0
20230906,155100,11417368150,3115,3115,3115,3115,0
20230906,155000,11417368150,3115,3115,3115,3115,0
20230906,154900,11417368150,3115,3115,3115,3115,0
20230906,154800,11417368150,3115,3115,3115,3115,0
20230906,154700,11417368150,3115,3115,3115,3115,0
20230906,154600,11417368150,3115,3115,3115,3115,0
20230906,154500,11417368150,3115,3115,3115,3115,0
20230906,154400,11417368150,3115,3115,3115,3115,0
20230906,154300,11417368150,3115,3115,3115,3115,0
20230906,154200,11417368150,3115,3115,3115,3115,24884
20230906,154100,11417368150,3115,3115,3115,3115,0
20230906,154000,11417368150,3115,3115,3115,3115,0
20230906,153900,11417368150,3115,3115,3115,3115,0
20230906,153800,11417368150,3115,3115,3115,3115,0
20230906,153700,11417368150,3115,3115,3115,3115,0
20230906,153600,11417368150,3115,3115,3115,3115,0
20230906,153500,11417368150,3115,3115,3115,3115,0
20230906,153400,11417368150,3115,3115,3115,3115,0
20230906,153300,11417368150,3115,3115,3115,3115,0
20230906,153200,11417368150,3115,3115,3115,3115,0
20230906,153100,11417368150,3115,3115,3115,3115,0
20230906,153000,11417368150,3115,3115,3115,3115,24884
20230906,152900,11339854490,3120,3120,3120,3120,0
20230906,152800,11339854490,3120,3120,3120,3120,0
20230906,152700,11339854490,3120,3120,3120,3120,0
20230906,152600,11339854490,3120,3120,3120,3120,0
20230906,152500,11339854490,3120,3120,3120,3120,0
20230906,152400,11339854490,3120,3120,3120,3120,0
20230906,152300,11339854490,3120,3120,3120,3120,0
20230906,152200,11339854490,3120,3120,3120,3120,0
20230906,152100,11339854490,3120,3120,3120,3120,0
20230906,152000,11339854490,3120,3120,3120,3120,0
20230906,151900,11339854490,3120,3130,3130,3120,31773
20230906,151800,11240642560,3130,3135,3135,3120,3246
20230906,151700,11230493580,3140,3125,3145,3110,40508
20230906,151600,11103611595,3125,3110,3125,3105,25660
20230906,151500,11023686120,3105,3110,3115,3105,11341
20230906,151400,10988381175,3105,3110,3115,3105,2197
20230906,151300,10981541990,3110,3110,3115,3110,473
20230906,151200,10980069640,3115,3100,3115,3100,5993
20230906,151100,10961419625,3100,3095,3100,3095,617
20230906,151000,10959508250,3100,3110,3115,3095,3336
20230906,150900,10949166275,3110,3120,3120,3110,10707
20230906,150800,10915806235,3120,3095,3130,3090,10150
20230906,150700,10884136855,3095,3095,3095,3095,9919
20230906,150600,10853437550,3095,3090,3095,3090,712
20230906,150500,10851235910,3090,3105,3105,3090,660
20230906,150400,10849193625,3100,3100,3100,3100,302
20230906,150300,10848257425,3100,3105,3115,3100,136
20230906,150200,10847835235,3120,3100,3125,3100,4888
20230906,150100,10832588725,3100,3095,3100,3080,8553
20230906,150000,10806116025,3100,3095,3100,3095,1421
20230906,145900,10801715530,3095,3095,3095,3095,3509
20230906,145800,10790855175,3095,3100,3100,3095,2656
20230906,145700,10782633315,3105,3090,3110,3085,10152
20230906,145600,10751133285,3085,3075,3125,3070,12969
20230906,145500,10711026865,3075,3080,3080,3070,839
20230906,145400,10708444840,3080,3075,3080,3070,1815
20230906,145300,10702869040,3070,3070,3075,3070,7797
20230906,145200,10678927575,3070,3070,3075,3070,1984
20230906,145100,10672827825,3070,3065,3070,3065,3650
20230906,145000,10661633325,3065,3080,3085,3065,10064
20230906,144900,10630716755,3080,3080,3085,3080,3985
20230906,144800,10618441530,3080,3100,3100,3080,27242
20230906,144700,10534275860,3100,3105,3105,3100,3276
20230906,144600,10524119405,3105,3100,3105,3100,1807
20230906,144500,10518512695,3100,3105,3105,3100,14887
20230906,144400,10472338100,3110,3105,3110,3105,670
20230906,144300,10470256945,3105,3105,3105,3105,527
20230906,144200,10468620610,3105,3100,3105,3100,1393
20230906,144100,10464301695,3100,3100,3105,3100,7587
20230906,144000,10440777365,3105,3105,3110,3105,4540
20230906,143900,10426680650,3105,3110,3110,3105,16569
20230906,143800,10375158270,3110,3115,3115,3110,935
20230906,143700,10372249045,3115,3110,3115,3110,1258
20230906,143600,10368330985,3110,3110,3110,3110,1417
20230906,143500,10363924115,3110,3110,3110,3110,849
20230906,143400,10361283725,3110,3110,3115,3110,3690
20230906,143300,10349805260,3115,3115,3115,3110,1163
20230906,143200,10346182650,3115,3115,3115,3115,418
20230906,143100,10344880580,3115,3115,3115,3110,1051
20230906,143000,10341610395,3115,3110,3115,3110,4908
20230906,142900,10326322440,3110,3110,3115,3110,848
20230906,142800,10323685025,3115,3110,3115,3110,1117
20230906,142700,10320210905,3115,3115,3115,3110,12083
20230906,142600,10282627635,3115,3115,3120,3110,175
20230906,142500,10282082625,3110,3110,3125,3110,2808
20230906,142400,10273321425,3115,3115,3115,3115,60
20230906,142300,10273134525,3115,3115,3120,3115,149
20230906,142200,10272670195,3110,3115,3115,3110,945
20230906,142100,10269729540,3120,3110,3120,3110,506
20230906,142000,10268154195,3110,3110,3115,3110,540
20230906,141900,10266474545,3115,3110,3115,3110,6038
20230906,141800,10247687030,3115,3115,3120,3115,267
20230906,141700,10246855320,3120,3115,3120,3115,1744
20230906,141600,10241414215,3115,3115,3115,3115,150
20230906,141500,10240946965,3120,3115,3120,3115,802
20230906,141400,10238448730,3115,3115,3115,3115,591
20230906,141300,10236607765,3115,3115,3115,3115,223
20230906,141200,10235913120,3115,3115,3120,3115,349
20230906,141100,10234825940,3120,3115,3120,3115,72
20230906,141000,10234601485,3115,3110,3115,3110,700
20230906,140900,10232421090,3110,3115,3115,3110,334
20230906,140800,10231380800,3115,3120,3120,3115,1537
20230906,140700,10226592795,3120,3115,3120,3115,123
20230906,140600,10226209150,3115,3120,3120,3115,517
20230906,140500,10224598675,3115,3115,3115,3115,112
20230906,140400,10224249795,3115,3115,3115,3115,1091
20230906,140300,10220851330,3115,3115,3115,3115,1382
20230906,140200,10216546400,3115,3120,3120,3115,10354
20230906,140100,10184265760,3120,3120,3125,3120,1019
20230906,140000,10181081740,3120,3120,3120,3120,748
20230906,135900,10178747980,3125,3125,3130,3120,1083
20230906,135800,10175363595,3125,3125,3125,3125,276
20230906,135700,10174501095,3125,3125,3125,3125,30
20230906,135600,10174407345,3125,3120,3125,3120,76
20230906,135500,10174170175,3120,3125,3125,3120,284
20230906,135400,10173283675,3125,3125,3125,3125,783
20230906,135300,10170836800,3125,3130,3130,3125,1315
20230906,135200,10166727350,3130,3125,3130,3125,328
20230906,135100,10165700895,3125,3125,3125,3125,41
20230906,135000,10165572770,3130,3125,3130,3125,148
20230906,134900,10165110260,3125,3125,3130,3125,1033
20230906,134800,10161881635,3125,3125,3125,3125,1994
20230906,134700,10155650385,3125,3125,3125,3125,153
20230906,134600,10155172260,3125,3130,3130,3125,81
20230906,134500,10154919115,3130,3125,3130,3125,953
20230906,134400,10151940985,3125,3130,3135,3125,451
20230906,134300,10150529035,3130,3125,3130,3125,141
20230906,134200,10150088290,3130,3130,3130,3130,0
20230906,134100,10150088290,3130,3130,3130,3130,734
20230906,134000,10147790870,3135,3130,3135,3130,345
20230906,133900,10146710005,3130,3135,3135,3130,2730
20230906,133800,10138152350,3140,3140,3140,3135,571
20230906,133700,10136359955,3140,3135,3140,3135,1820
20230906,133600,10130645690,3135,3135,3140,3135,622
20230906,133500,10128695710,3140,3135,3140,3135,447
20230906,133400,10127293150,3140,3135,3140,3135,862
20230906,133300,10124587965,3140,3130,3140,3130,4550
20230906,133200,10110324610,3135,3130,3135,3130,3341
20230906,133100,10099867270,3130,3125,3130,3125,1627
20230906,133000,10094777725,3125,3125,3125,3125,2371
20230906,132900,10087368350,3125,3125,3125,3125,1069
20230906,132800,10084027725,3125,3125,3130,3125,405
20230906,132700,10082762090,3125,3120,3125,3120,3180
20230906,132600,10072825025,3120,3120,3125,3120,2317
20230906,132500,10065595530,3120,3120,3120,3120,73
20230906,132400,10065367770,3120,3120,3125,3120,1289
20230906,132300,10061346070,3120,3120,3125,3120,96
20230906,132200,10061046545,3120,3125,3125,3120,55
20230906,132100,10060874895,3120,3120,3120,3120,1176
20230906,132000,10057205775,3115,3115,3115,3115,50
20230906,131900,10057050025,3120,3120,3120,3120,630
20230906,131800,10055084425,3120,3125,3125,3120,444
20230906,131700,10053697925,3125,3125,3125,3125,3
20230906,131600,10053688550,3115,3120,3120,3115,773
20230906,131500,10051277805,3120,3120,3125,3120,128
20230906,131400,10050878440,3120,3120,3120,3120,201
20230906,131300,10050251320,3120,3120,3120,3120,799
20230906,131200,10047758440,3115,3115,3115,3115,500
20230906,131100,10046200940,3115,3105,3120,3105,1207
20230906,131000,10042444845,3110,3115,3115,3110,1550
20230906,130900,10037622085,3115,3120,3120,3115,1258
20230906,130800,10033702145,3115,3120,3120,3115,296
20230906,130700,10032780100,3120,3115,3120,3115,22
20230906,130600,10032711560,3115,3110,3115,3110,588
20230906,130500,10030879945,3115,3115,3115,3115,531
20230906,130400,10029225880,3115,3110,3115,3110,775
20230906,130300,10026814455,3110,3110,3115,3110,313
20230906,130200,10025839525,3110,3110,3110,3110,301
20230906,130100,10024903415,3115,3110,3115,3110,120
20230906,130000,10024530065,3115,3115,3115,3115,674
20230906,125900,10022430555,3115,3120,3120,3115,383
20230906,125800,10021236875,3120,3120,3120,3120,191
20230906,125700,10020640955,3120,3120,3120,3120,458
20230906,125600,10019211995,3125,3105,3140,3105,16793
20230906,125500,9966701005,3105,3100,3105,3100,462
20230906,125400,9965267195,3100,3100,3105,3100,974
20230906,125300,9962247745,3100,3100,3110,3100,2214
20230906,125200,9955375405,3100,3105,3105,3100,1575
20230906,125100,9950486695,3105,3105,3110,3105,3117
20230906,125000,9940805790,3110,3105,3110,3105,72
20230906,124900,9940581980,3105,3115,3115,3105,3719
20230906,124800,9929018655,3115,3110,3115,3110,217
20230906,124700,9928342705,3115,3115,3115,3115,1100
20230906,124600,9924916205,3115,3105,3115,3105,1529
20230906,124500,9920165240,3100,3100,3100,3100,100
20230906,124400,9919855240,3100,3105,3105,3100,760
20230906,124300,9917495590,3105,3105,3105,3100,8682
20230906,124200,9890542710,3110,3105,3110,3105,1260
20230906,124100,9886629815,3110,3105,3110,3105,468
20230906,124000,9885174835,3105,3110,3115,3105,775
20230906,123900,9882765615,3110,3115,3115,3110,1112
20230906,123800,9879307285,3115,3110,3115,3110,341
20230906,123700,9878246265,3110,3115,3115,3105,3319
20230906,123600,9867922625,3115,3110,3115,3110,1819
20230906,123500,9862256445,3110,3110,3110,3110,150
20230906,123400,9861789945,3110,3110,3115,3110,194
20230906,123300,9861186570,3115,3110,3115,3110,123
20230906,123200,9860803920,3110,3110,3110,3105,807
20230906,123100,9858294615,3110,3110,3110,3110,140
20230906,123000,9857859215,3105,3110,3110,3105,1390
20230906,122900,9853543260,3110,3110,3110,3105,1760
20230906,122800,9848070630,3115,3115,3115,3110,140
20230906,122700,9847634870,3105,3115,3115,3105,3425
20230906,122600,9836977450,3120,3120,3120,3115,112
20230906,122500,9836628060,3115,3120,3120,3115,420
20230906,122400,9835319470,3120,3115,3120,3115,105
20230906,122300,9834991890,3115,3110,3120,3110,978
20230906,122200,9831946860,3115,3115,3115,3115,3402
20230906,122100,9821349630,3115,3115,3120,3110,4931
20230906,122000,9806006580,3110,3110,3120,3110,1278
20230906,121900,9802031990,3110,3120,3120,3110,5400
20230906,121800,9785222000,3120,3120,3120,3115,691
20230906,121700,9783069145,3120,3120,3120,3120,0
20230906,121600,9783069145,3120,3120,3125,3120,3074
20230906,121500,9773478040,3120,3120,3125,3120,558
20230906,121400,9771734875,3125,3130,3130,3125,101
20230906,121300,9771418750,3120,3130,3130,3120,2
20230906,121200,9771412500,3130,3125,3130,3120,1244
20230906,121100,9767530775,3120,3120,3120,3120,549
20230906,121000,9765817895,3125,3120,3125,3120,662
20230906,120900,9763750370,3120,3120,3120,3120,619
20230906,120800,9761819090,3120,3120,3120,3120,565
20230906,120700,9760056290,3120,3125,3125,3120,3630
20230906,120600,9748730390,3125,3125,3125,3120,170
20230906,120500,9748199240,3125,3125,3125,3125,155
20230906,120400,9747714865,3125,3125,3130,3125,336
20230906,120300,9746664760,3130,3130,3130,3130,162
20230906,120200,9746157700,3130,3125,3130,3125,82
20230906,120100,9745901125,3130,3125,3130,3125,1294
20230906,120000,9741855450,3130,3130,3130,3130,29
20230906,115900,9741764680,3130,3130,3130,3125,511
20230906,115800,9740166250,3130,3130,3130,3120,148
20230906,115700,9739703050,3130,3130,3130,3125,1572
20230906,115600,9734789165,3130,3135,3135,3125,3094
20230906,115500,9725118810,3135,3130,3135,3130,1137
20230906,115400,9721557590,3130,3130,3130,3125,1577
20230906,115300,9716622580,3130,3130,3135,3130,3009
20230906,115200,9707200650,3125,3125,3125,3125,252
20230906,115100,9706413150,3125,3125,3125,3120,609
20230906,115000,9704512045,3125,3120,3125,3120,1308
20230906,114900,9700429050,3120,3120,3125,3120,1816
20230906,114800,9694762690,3120,3125,3125,3120,1373
20230906,114700,9690478675,3130,3125,3130,3120,170
20230906,114600,9689947665,3125,3130,3130,3120,1327
20230906,114500,9685806715,3130,3130,3130,3125,490
20230906,114400,9684274280,3130,3135,3135,3130,822
20230906,114300,9681698875,3135,3140,3145,3130,4029
20230906,114200,9669055575,3135,3115,3135,3115,4484
20230906,114100,9655015090,3115,3115,3120,3115,501
20230906,114000,9653454470,3120,3120,3120,3120,721
20230906,113900,9651204950,3120,3115,3120,3110,1234
20230906,113800,9647361805,3115,3120,3120,3115,1620
20230906,113700,9642315475,3120,3120,3120,3115,602
20230906,113600,9640437745,3120,3120,3120,3120,36
20230906,113500,9640325425,3120,3120,3120,3115,239
20230906,113400,9639580340,3120,3120,3120,3115,454
20230906,113300,9638166025,3120,3115,3120,3115,739
20230906,113200,9635860850,3115,3120,3120,3110,1646
20230906,113100,9630738625,3120,3110,3120,3110,6
20230906,113000,9630719925,3120,3110,3120,3110,2712
20230906,112900,9622272535,3110,3105,3110,3105,423
20230906,112800,9620959110,3105,3110,3110,3105,450
20230906,112700,9619561310,3110,3110,3110,3110,172
20230906,112600,9619026390,3110,3110,3115,3110,312
20230906,112500,9618056020,3120,3105,3120,3105,1554
20230906,112400,9613225970,3105,3115,3115,3105,4984
20230906,112300,9597734530,3115,3110,3115,3110,665
20230906,112200,9595663505,3115,3120,3120,3115,409
20230906,112100,9594388720,3120,3115,3120,3115,1630
20230906,112000,9589311245,3115,3110,3120,3110,989
20230906,111900,9586228365,3110,3120,3120,3110,1215
20230906,111800,9582441950,3120,3120,3120,3115,1617
20230906,111700,9577401250,3120,3120,3120,3115,516
20230906,111600,9575793550,3120,3120,3125,3120,777
20230906,111500,9573369285,3120,3115,3120,3115,1240
20230906,111400,9569502270,3115,3115,3120,3115,1530
20230906,111300,9564735470,3110,3110,3115,3110,1575
20230906,111200,9559834140,3110,3105,3110,3105,353
20230906,111100,9558737360,3110,3100,3110,3100,192
20230906,111000,9558142060,3095,3100,3110,3095,10073
20230906,110900,9526899105,3100,3105,3110,3100,3322
20230906,110800,9516596710,3105,3110,3110,3100,3635
20230906,110700,9505309860,3110,3110,3110,3105,853
20230906,110600,9502657210,3110,3110,3110,3105,1997
20230906,110500,9496447340,3105,3110,3110,3105,1264
20230906,110400,9492520110,3110,3110,3115,3105,2583
20230906,110300,9484493745,3105,3110,3110,3100,9690
20230906,110200,9454416510,3105,3105,3110,3105,1773
20230906,110100,9448910845,3105,3115,3115,3105,1488
20230906,110000,9444281105,3120,3110,3120,3110,2471
20230906,105900,9436586515,3110,3105,3110,3105,695
20230906,105800,9434427805,3105,3110,3110,3100,3183
20230906,105700,9424545350,3110,3110,3110,3100,11565
20230906,105600,9388657835,3115,3110,3115,3105,1744
20230906,105500,9383234640,3110,3120,3120,3105,17600
20230906,105400,9328503400,3120,3125,3125,3120,19451
20230906,105300,9267812700,3130,3120,3130,3120,8163
20230906,105200,9242312600,3120,3125,3125,3120,4963
20230906,105100,9226808180,3125,3130,3130,3125,16163
20230906,105000,9176296450,3130,3130,3135,3130,2712
20230906,104900,9167802415,3130,3135,3135,3130,309
20230906,104800,9166835205,3130,3130,3135,3130,1798
20230906,104700,9161207175,3125,3130,3130,3125,1223
20230906,104600,9157384730,3130,3125,3130,3125,385
20230906,104500,9156181350,3130,3130,3135,3125,3113
20230906,104400,9146437730,3130,3130,3130,3125,3230
20230906,104300,9136340690,3130,3125,3135,3125,2031
20230906,104200,9129983860,3125,3130,3135,3125,9151
20230906,104100,9101371515,3135,3130,3135,3130,1783
20230906,104000,9095788665,3130,3135,3135,3125,15491
20230906,103900,9047323780,3135,3130,3135,3130,2824
20230906,103800,9038472295,3135,3140,3140,3130,3288
20230906,103700,9028166245,3135,3130,3135,3125,2188
20230906,103600,9021322255,3130,3140,3140,3130,13865
20230906,103500,8977877020,3145,3145,3145,3140,3186
20230906,103400,8967866580,3145,3140,3150,3140,4054
20230906,103300,8955117875,3140,3145,3145,3140,2106
20230906,103200,8948504995,3140,3145,3145,3140,2683
20230906,103100,8940070780,3145,3150,3150,3145,3136
20230906,103000,8930208035,3150,3150,3150,3145,943
20230906,102900,8927241125,3150,3150,3155,3145,8413
20230906,102800,8900738705,3150,3155,3155,3150,1289
20230906,102700,8896674605,3155,3155,3155,3150,3095
20230906,102600,8886914150,3155,3160,3160,3155,2261
20230906,102500,8879771545,3160,3160,3165,3155,6693
20230906,102400,8858651635,3160,3155,3160,3155,2423
20230906,102300,8851002545,3160,3155,3160,3155,1113
20230906,102200,8847485885,3155,3155,3160,3155,3019
20230906,102100,8837947565,3155,3155,3160,3155,1675
20230906,102000,8832656675,3160,3160,3160,3150,2335
20230906,101900,8825287205,3160,3155,3160,3150,1789
20230906,101800,8819644015,3150,3150,3155,3145,1611
20230906,101700,8814569320,3150,3150,3150,3145,1501
20230906,101600,8809841300,3150,3160,3160,3145,28249
20230906,101500,8720911680,3155,3150,3170,3145,14119
20230906,101400,8676304855,3150,3150,3150,3145,1945
20230906,101300,8670178370,3150,3145,3150,3140,5287
20230906,101200,8653552110,3145,3135,3145,3135,8652
20230906,101100,8626389350,3135,3145,3150,3135,11571
20230906,101000,8590052390,3145,3150,3155,3145,19436
20230906,100900,8528845215,3150,3155,3160,3150,17191
20230906,100800,8474624455,3155,3165,3165,3155,5942
20230906,100700,8455852405,3165,3165,3165,3155,16638
20230906,100600,8403275185,3165,3180,3180,3160,30187
20230906,100500,8307773750,3175,3170,3180,3170,4193
20230906,100400,8294461045,3170,3175,3180,3170,13477
20230906,100300,8251732120,3175,3180,3185,3170,9319
20230906,100200,8222136495,3180,3170,3180,3165,12085
20230906,100100,8183812130,3165,3185,3185,3160,41020
20230906,100000,8053667920,3180,3190,3195,3180,12783
20230906,095900,8012924700,3190,3190,3200,3175,17051
20230906,095800,7958563310,3190,3165,3190,3165,16089
20230906,095700,7907510480,3165,3190,3200,3165,44692
20230906,095600,7765372210,3185,3190,3200,3170,39492
20230906,095500,7639511930,3190,3195,3210,3160,79344
20230906,095400,7386879930,3195,3350,3360,3160,436020
20230906,095300,5978303820,3360,3205,3400,3195,620548
20230906,095200,3909213155,3195,3235,3350,3190,288994
20230906,095100,2960643220,3235,3240,3245,3230,5864
20230906,095000,2941661780,3235,3240,3240,3235,1818
20230906,094900,2935775795,3240,3240,3255,3235,12034
20230906,094800,2896763295,3250,3220,3260,3215,72411
20230906,094700,2662248630,3220,3210,3230,3210,14258
20230906,094600,2616295080,3210,3205,3215,3205,6886
20230906,094500,2594173805,3205,3210,3210,3205,7151
20230906,094400,2571219645,3210,3200,3215,3200,8147
20230906,094300,2545058800,3200,3195,3215,3195,9392
20230906,094200,2514964270,3200,3195,3200,3195,6386
20230906,094100,2494559740,3195,3210,3210,3195,12402
20230906,094000,2454898260,3205,3200,3215,3200,5616
20230906,093900,2436893225,3205,3200,3205,3195,8492
20230906,093800,2409743090,3205,3215,3220,3205,8803
20230906,093700,2381501160,3215,3220,3225,3205,4170
20230906,093600,2368080700,3220,3200,3230,3200,20057
20230906,093500,2303434245,3200,3210,3210,3195,14892
20230906,093400,2255761725,3210,3215,3215,3210,2107
20230906,093300,2248990860,3210,3215,3220,3210,2638
20230906,093200,2240505295,3220,3205,3220,3205,4850
20230906,093100,2224918840,3205,3215,3215,3200,5091
20230906,093000,2208597475,3210,3215,3215,3210,3786
20230906,092900,2196438800,3215,3220,3230,3205,14986
20230906,092800,2148205720,3220,3195,3235,3190,25255
20230906,092700,2067185190,3200,3200,3200,3195,1871
20230906,092600,2061199655,3200,3195,3205,3195,5861
20230906,092500,2042443125,3195,3195,3200,3195,4507
20230906,092400,2028038360,3195,3200,3215,3195,10344
20230906,092300,1994871130,3200,3195,3200,3190,4073
20230906,092200,1981863455,3195,3195,3200,3190,6468
20230906,092100,1961196185,3195,3210,3210,3190,3224
20230906,092000,1950883055,3210,3190,3210,3190,9460
20230906,091900,1920651070,3190,3190,3195,3185,6589
20230906,091800,1899632260,3190,3195,3195,3185,5978
20230906,091700,1880562890,3195,3210,3210,3195,2800
20230906,091600,1871601725,3210,3195,3230,3195,23919
20230906,091500,1794787940,3195,3175,3195,3175,3153
20230906,091400,1784730865,3175,3190,3190,3175,8374
20230906,091300,1758092390,3195,3195,3200,3185,6407
20230906,091200,1737650345,3190,3230,3230,3190,22093
20230906,091100,1666818500,3215,3170,3235,3165,23749
20230906,091000,1590768395,3170,3195,3195,3165,8937
20230906,090900,1562349070,3195,3185,3215,3180,26886
20230906,090800,1476287875,3185,3165,3185,3145,18529
20230906,090700,1417790180,3165,3145,3165,3135,16283
20230906,090600,1366485090,3145,3155,3160,3140,14246
20230906,090500,1321599165,3165,3160,3165,3120,22715
20230906,090400,1250141450,3165,3165,3165,3120,46633
20230906,090300,1103730360,3165,3190,3195,3160,21588
20230906,090200,1035210465,3190,3205,3210,3155,57891
20230906,090100,850844375,3205,3265,3285,3200,82938
20230906,090000,583726655,3265,3240,3350,3210,169441