stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230922,200100,1646455120,9310,9310,9310,9310,1833
20230922,200000,1646455120,9310,9310,9310,9310,0
20230922,195900,1646455120,9310,9310,9310,9310,0
20230922,195800,1646455120,9310,9310,9310,9310,0
20230922,195700,1646455120,9310,9310,9310,9310,0
20230922,195600,1646455120,9310,9310,9310,9310,0
20230922,195500,1646455120,9310,9310,9310,9310,0
20230922,195400,1646455120,9310,9310,9310,9310,0
20230922,195300,1646455120,9310,9310,9310,9310,0
20230922,195200,1646455120,9310,9310,9310,9310,0
20230922,195100,1646455120,9310,9310,9310,9310,0
20230922,195000,1646455120,9310,9310,9310,9310,0
20230922,194900,1646455120,9310,9310,9310,9310,0
20230922,194800,1646455120,9310,9310,9310,9310,0
20230922,194700,1646455120,9310,9310,9310,9310,0
20230922,194600,1646455120,9310,9310,9310,9310,0
20230922,194500,1646455120,9310,9310,9310,9310,0
20230922,194400,1646455120,9310,9310,9310,9310,0
20230922,194300,1646455120,9310,9310,9310,9310,0
20230922,194200,1646455120,9310,9310,9310,9310,0
20230922,194100,1646455120,9310,9310,9310,9310,0
20230922,194000,1646455120,9310,9310,9310,9310,0
20230922,193900,1646455120,9310,9310,9310,9310,0
20230922,193800,1646455120,9310,9310,9310,9310,0
20230922,193700,1646455120,9310,9310,9310,9310,0
20230922,193600,1646455120,9310,9310,9310,9310,0
20230922,193500,1646455120,9310,9310,9310,9310,0
20230922,193400,1646455120,9310,9310,9310,9310,0
20230922,193300,1646455120,9310,9310,9310,9310,0
20230922,193200,1646455120,9310,9310,9310,9310,0
20230922,193100,1646455120,9310,9310,9310,9310,1833
20230922,193000,1646455120,9310,9310,9310,9310,0
20230922,192900,1646455120,9310,9310,9310,9310,0
20230922,192800,1646455120,9310,9310,9310,9310,0
20230922,192700,1646455120,9310,9310,9310,9310,0
20230922,192600,1646455120,9310,9310,9310,9310,0
20230922,192500,1646455120,9310,9310,9310,9310,0
20230922,192400,1646455120,9310,9310,9310,9310,0
20230922,192300,1646455120,9310,9310,9310,9310,0
20230922,192200,1646455120,9310,9310,9310,9310,0
20230922,192100,1646455120,9310,9310,9310,9310,0
20230922,192000,1646455120,9310,9310,9310,9310,0
20230922,191900,1646455120,9310,9310,9310,9310,0
20230922,191800,1646455120,9310,9310,9310,9310,0
20230922,191700,1646455120,9310,9310,9310,9310,0
20230922,191600,1646455120,9310,9310,9310,9310,0
20230922,191500,1646455120,9310,9310,9310,9310,0
20230922,191400,1646455120,9310,9310,9310,9310,0
20230922,191300,1646455120,9310,9310,9310,9310,0
20230922,191200,1646455120,9310,9310,9310,9310,0
20230922,191100,1646455120,9310,9310,9310,9310,0
20230922,191000,1646455120,9310,9310,9310,9310,0
20230922,190900,1646455120,9310,9310,9310,9310,0
20230922,190800,1646455120,9310,9310,9310,9310,0
20230922,190700,1646455120,9310,9310,9310,9310,0
20230922,190600,1646455120,9310,9310,9310,9310,0
20230922,190500,1646455120,9310,9310,9310,9310,0
20230922,190400,1646455120,9310,9310,9310,9310,0
20230922,190300,1646455120,9310,9310,9310,9310,0
20230922,190200,1646455120,9310,9310,9310,9310,0
20230922,190100,1646455120,9310,9310,9310,9310,1833
20230922,190000,1646455120,9310,9310,9310,9310,0
20230922,185900,1646455120,9310,9310,9310,9310,0
20230922,185800,1646455120,9310,9310,9310,9310,0
20230922,185700,1646455120,9310,9310,9310,9310,0
20230922,185600,1646455120,9310,9310,9310,9310,0
20230922,185500,1646455120,9310,9310,9310,9310,0
20230922,185400,1646455120,9310,9310,9310,9310,0
20230922,185300,1646455120,9310,9310,9310,9310,0
20230922,185200,1646455120,9310,9310,9310,9310,0
20230922,185100,1646455120,9310,9310,9310,9310,0
20230922,185000,1646455120,9310,9310,9310,9310,0
20230922,184900,1646455120,9310,9310,9310,9310,0
20230922,184800,1646455120,9310,9310,9310,9310,0
20230922,184700,1646455120,9310,9310,9310,9310,0
20230922,184600,1646455120,9310,9310,9310,9310,0
20230922,184500,1646455120,9310,9310,9310,9310,0
20230922,184400,1646455120,9310,9310,9310,9310,0
20230922,184300,1646455120,9310,9310,9310,9310,0
20230922,184200,1646455120,9310,9310,9310,9310,0
20230922,184100,1646455120,9310,9310,9310,9310,0
20230922,184000,1646455120,9310,9310,9310,9310,0
20230922,183900,1646455120,9310,9310,9310,9310,0
20230922,183800,1646455120,9310,9310,9310,9310,0
20230922,183700,1646455120,9310,9310,9310,9310,0
20230922,183600,1646455120,9310,9310,9310,9310,0
20230922,183500,1646455120,9310,9310,9310,9310,0
20230922,183400,1646455120,9310,9310,9310,9310,0
20230922,183300,1646455120,9310,9310,9310,9310,0
20230922,183200,1646455120,9310,9310,9310,9310,0
20230922,183100,1646455120,9310,9310,9310,9310,1833
20230922,183000,1646455120,9310,9310,9310,9310,0
20230922,182900,1646455120,9310,9310,9310,9310,0
20230922,182800,1646455120,9310,9310,9310,9310,0
20230922,182700,1646455120,9310,9310,9310,9310,0
20230922,182600,1646455120,9310,9310,9310,9310,0
20230922,182500,1646455120,9310,9310,9310,9310,0
20230922,182400,1646455120,9310,9310,9310,9310,0
20230922,182300,1646455120,9310,9310,9310,9310,0
20230922,182200,1646455120,9310,9310,9310,9310,0
20230922,182100,1646455120,9310,9310,9310,9310,0
20230922,182000,1646455120,9310,9310,9310,9310,0
20230922,181900,1646455120,9310,9310,9310,9310,0
20230922,181800,1646455120,9310,9310,9310,9310,0
20230922,181700,1646455120,9310,9310,9310,9310,0
20230922,181600,1646455120,9310,9310,9310,9310,0
20230922,181500,1646455120,9310,9310,9310,9310,0
20230922,181400,1646455120,9310,9310,9310,9310,0
20230922,181300,1646455120,9310,9310,9310,9310,0
20230922,181200,1646455120,9310,9310,9310,9310,0
20230922,181100,1646455120,9310,9310,9310,9310,0
20230922,181000,1646455120,9310,9310,9310,9310,0
20230922,180900,1646455120,9310,9310,9310,9310,0
20230922,180800,1646455120,9310,9310,9310,9310,0
20230922,180700,1646455120,9310,9310,9310,9310,0
20230922,180600,1646455120,9310,9310,9310,9310,0
20230922,180500,1646455120,9310,9310,9310,9310,0
20230922,180400,1646455120,9310,9310,9310,9310,0
20230922,180300,1646455120,9310,9310,9310,9310,0
20230922,180200,1646455120,9310,9310,9310,9310,0
20230922,180100,1646455120,9310,9310,9310,9310,1833
20230922,180000,1646455120,9310,9310,9310,9310,0
20230922,175900,1646455120,9310,9310,9310,9310,0
20230922,175800,1646455120,9310,9310,9310,9310,0
20230922,175700,1646455120,9310,9310,9310,9310,0
20230922,175600,1646455120,9310,9310,9310,9310,0
20230922,175500,1646455120,9310,9310,9310,9310,0
20230922,175400,1646455120,9310,9310,9310,9310,0
20230922,175300,1646455120,9310,9310,9310,9310,0
20230922,175200,1646455120,9310,9310,9310,9310,0
20230922,175100,1646455120,9310,9310,9310,9310,0
20230922,175000,1646455120,9310,9310,9310,9310,0
20230922,174900,1646455120,9310,9310,9310,9310,0
20230922,174800,1646455120,9310,9310,9310,9310,0
20230922,174700,1646455120,9310,9310,9310,9310,0
20230922,174600,1646455120,9310,9310,9310,9310,0
20230922,174500,1646455120,9310,9310,9310,9310,0
20230922,174400,1646455120,9310,9310,9310,9310,0
20230922,174300,1646455120,9310,9310,9310,9310,0
20230922,174200,1646455120,9310,9310,9310,9310,0
20230922,174100,1646455120,9310,9310,9310,9310,0
20230922,174000,1646455120,9310,9310,9310,9310,0
20230922,173900,1646455120,9310,9310,9310,9310,0
20230922,173800,1646455120,9310,9310,9310,9310,0
20230922,173700,1646455120,9310,9310,9310,9310,0
20230922,173600,1646455120,9310,9310,9310,9310,0
20230922,173500,1646455120,9310,9310,9310,9310,0
20230922,173400,1646455120,9310,9310,9310,9310,0
20230922,173300,1646455120,9310,9310,9310,9310,0
20230922,173200,1646455120,9310,9310,9310,9310,0
20230922,173100,1646455120,9310,9310,9310,9310,1833
20230922,173000,1646455120,9310,9310,9310,9310,0
20230922,172900,1646455120,9310,9310,9310,9310,0
20230922,172800,1646455120,9310,9310,9310,9310,0
20230922,172700,1646455120,9310,9310,9310,9310,0
20230922,172600,1646455120,9310,9310,9310,9310,0
20230922,172500,1646455120,9310,9310,9310,9310,0
20230922,172400,1646455120,9310,9310,9310,9310,0
20230922,172300,1646455120,9310,9310,9310,9310,0
20230922,172200,1646455120,9310,9310,9310,9310,0
20230922,172100,1646455120,9310,9310,9310,9310,0
20230922,172000,1646455120,9310,9310,9310,9310,0
20230922,171900,1646455120,9310,9310,9310,9310,0
20230922,171800,1646455120,9310,9310,9310,9310,0
20230922,171700,1646455120,9310,9310,9310,9310,0
20230922,171600,1646455120,9310,9310,9310,9310,0
20230922,171500,1646455120,9310,9310,9310,9310,0
20230922,171400,1646455120,9310,9310,9310,9310,0
20230922,171300,1646455120,9310,9310,9310,9310,0
20230922,171200,1646455120,9310,9310,9310,9310,0
20230922,171100,1646455120,9310,9310,9310,9310,0
20230922,171000,1646455120,9310,9310,9310,9310,0
20230922,170900,1646455120,9310,9310,9310,9310,0
20230922,170800,1646455120,9310,9310,9310,9310,0
20230922,170700,1646455120,9310,9310,9310,9310,0
20230922,170600,1646455120,9310,9310,9310,9310,0
20230922,170500,1646455120,9310,9310,9310,9310,0
20230922,170400,1646455120,9310,9310,9310,9310,0
20230922,170300,1646455120,9310,9310,9310,9310,0
20230922,170200,1646455120,9310,9310,9310,9310,0
20230922,170100,1646455120,9310,9310,9310,9310,1833
20230922,170000,1646455120,9310,9310,9310,9310,0
20230922,165900,1646455120,9310,9310,9310,9310,0
20230922,165800,1646455120,9310,9310,9310,9310,0
20230922,165700,1646455120,9310,9310,9310,9310,0
20230922,165600,1646455120,9310,9310,9310,9310,0
20230922,165500,1646455120,9310,9310,9310,9310,0
20230922,165400,1646455120,9310,9310,9310,9310,0
20230922,165300,1646455120,9310,9310,9310,9310,0
20230922,165200,1646455120,9310,9310,9310,9310,0
20230922,165100,1646455120,9310,9310,9310,9310,0
20230922,165000,1646455120,9310,9310,9310,9310,0
20230922,164900,1646455120,9310,9310,9310,9310,0
20230922,164800,1646455120,9310,9310,9310,9310,0
20230922,164700,1646455120,9310,9310,9310,9310,0
20230922,164600,1646455120,9310,9310,9310,9310,0
20230922,164500,1646455120,9310,9310,9310,9310,0
20230922,164400,1646455120,9310,9310,9310,9310,0
20230922,164300,1646455120,9310,9310,9310,9310,0
20230922,164200,1646455120,9310,9310,9310,9310,0
20230922,164100,1646455120,9310,9310,9310,9310,0
20230922,164000,1646455120,9310,9310,9310,9310,0
20230922,163900,1646455120,9310,9310,9310,9310,0
20230922,163800,1646455120,9310,9310,9310,9310,0
20230922,163700,1646455120,9310,9310,9310,9310,0
20230922,163600,1646455120,9310,9310,9310,9310,0
20230922,163500,1646455120,9310,9310,9310,9310,0
20230922,163400,1646455120,9310,9310,9310,9310,0
20230922,163300,1646455120,9310,9310,9310,9310,0
20230922,163200,1646455120,9310,9310,9310,9310,0
20230922,163100,1646455120,9310,9310,9310,9310,1833
20230922,163000,1646455120,9310,9310,9310,9310,0
20230922,162900,1646455120,9310,9310,9310,9310,0
20230922,162800,1646455120,9310,9310,9310,9310,0
20230922,162700,1646455120,9310,9310,9310,9310,0
20230922,162600,1646455120,9310,9310,9310,9310,0
20230922,162500,1646455120,9310,9310,9310,9310,0
20230922,162400,1646455120,9310,9310,9310,9310,0
20230922,162300,1646455120,9310,9310,9310,9310,0
20230922,162200,1646455120,9310,9310,9310,9310,0
20230922,162100,1646455120,9310,9310,9310,9310,0
20230922,162000,1646455120,9310,9310,9310,9310,0
20230922,161900,1646455120,9310,9310,9310,9310,0
20230922,161800,1646455120,9310,9310,9310,9310,0
20230922,161700,1646455120,9310,9310,9310,9310,0
20230922,161600,1646455120,9310,9310,9310,9310,0
20230922,161500,1646455120,9310,9310,9310,9310,0
20230922,161400,1646455120,9310,9310,9310,9310,0
20230922,161300,1646455120,9310,9310,9310,9310,0
20230922,161200,1646455120,9310,9310,9310,9310,0
20230922,161100,1646455120,9310,9310,9310,9310,0
20230922,161000,1646455120,9310,9310,9310,9310,0
20230922,160900,1646455120,9310,9310,9310,9310,0
20230922,160800,1646455120,9310,9310,9310,9310,0
20230922,160700,1646455120,9310,9310,9310,9310,0
20230922,160600,1646455120,9310,9310,9310,9310,0
20230922,160500,1646455120,9310,9310,9310,9310,0
20230922,160400,1646455120,9310,9310,9310,9310,0
20230922,160300,1646455120,9310,9310,9310,9310,0
20230922,160200,1646455120,9310,9310,9310,9310,0
20230922,160100,1646455120,9310,9310,9310,9310,1833
20230922,160000,1646455120,9310,9310,9310,9310,0
20230922,155900,1646455120,9310,9310,9310,9310,0
20230922,155800,1646455120,9310,9310,9310,9310,0
20230922,155700,1646455120,9310,9310,9310,9310,0
20230922,155600,1646455120,9310,9310,9310,9310,0
20230922,155500,1646455120,9310,9310,9310,9310,0
20230922,155400,1646455120,9310,9310,9310,9310,0
20230922,155300,1646455120,9310,9310,9310,9310,0
20230922,155200,1646455120,9310,9310,9310,9310,0
20230922,155100,1646455120,9310,9310,9310,9310,0
20230922,155000,1646455120,9310,9310,9310,9310,0
20230922,154900,1646455120,9310,9310,9310,9310,0
20230922,154800,1646455120,9310,9310,9310,9310,0
20230922,154700,1646455120,9310,9310,9310,9310,0
20230922,154600,1646455120,9310,9310,9310,9310,0
20230922,154500,1646455120,9310,9310,9310,9310,0
20230922,154400,1646455120,9310,9310,9310,9310,0
20230922,154300,1646455120,9310,9310,9310,9310,0
20230922,154200,1646455120,9310,9310,9310,9310,0
20230922,154100,1646455120,9310,9310,9310,9310,0
20230922,154000,1646455120,9310,9310,9310,9310,0
20230922,153900,1646455120,9310,9310,9310,9310,0
20230922,153800,1646455120,9310,9310,9310,9310,0
20230922,153700,1646455120,9310,9310,9310,9310,0
20230922,153600,1646455120,9310,9310,9310,9310,0
20230922,153500,1646455120,9310,9310,9310,9310,0
20230922,153400,1646455120,9310,9310,9310,9310,0
20230922,153300,1646455120,9310,9310,9310,9310,0
20230922,153200,1646455120,9310,9310,9310,9310,0
20230922,153100,1646455120,9310,9310,9310,9310,1833
20230922,153000,1646455120,9310,9310,9310,9310,1833
20230922,152900,1629389890,9270,9270,9270,9270,0
20230922,152800,1629389890,9270,9270,9270,9270,0
20230922,152700,1629389890,9270,9270,9270,9270,0
20230922,152600,1629389890,9270,9270,9270,9270,0
20230922,152500,1629389890,9270,9270,9270,9270,0
20230922,152400,1629389890,9270,9270,9270,9270,0
20230922,152300,1629389890,9270,9270,9270,9270,0
20230922,152200,1629389890,9270,9270,9270,9270,0
20230922,152100,1629389890,9270,9270,9270,9270,0
20230922,152000,1629389890,9270,9270,9270,9270,0
20230922,151900,1629389890,9270,9280,9280,9270,115
20230922,151800,1628323360,9240,9240,9240,9240,100
20230922,151700,1627399360,9290,9290,9290,9290,0
20230922,151600,1627399360,9290,9290,9290,9290,1
20230922,151500,1627390070,9230,9300,9310,9230,24
20230922,151400,1627168400,9210,9310,9320,9210,5551
20230922,151300,1575715440,9320,9300,9320,9290,255
20230922,151200,1573345260,9300,9300,9300,9300,337
20230922,151100,1570211160,9300,9310,9310,9250,485
20230922,151000,1565716950,9310,9260,9310,9250,758
20230922,150900,1558692340,9300,9280,9300,9280,386
20230922,150800,1555106420,9280,9250,9280,9250,388
20230922,150700,1551513070,9250,9230,9250,9230,3811
20230922,150600,1516332780,9230,9220,9230,9220,379
20230922,150500,1512835740,9220,9210,9220,9210,127
20230922,150400,1511664840,9220,9220,9220,9220,40
20230922,150300,1511296040,9220,9220,9220,9220,95
20230922,150200,1510420140,9220,9220,9220,9220,83
20230922,150100,1509654880,9220,9200,9220,9200,83
20230922,150000,1508890910,9200,9220,9220,9200,156
20230922,145900,1507453180,9220,9220,9220,9220,67
20230922,145800,1506835440,9220,9200,9220,9200,304
20230922,145700,1504036560,9220,9230,9230,9220,190
20230922,145600,1502282870,9220,9230,9230,9220,860
20230922,145500,1494349200,9230,9200,9230,9200,610
20230922,145400,1488724660,9220,9180,9230,9180,220
20230922,145300,1486695730,9200,9160,9200,9160,2384
20230922,145200,1464805090,9170,9150,9170,9150,405
20230922,145100,1461094900,9150,9150,9150,9150,241
20230922,145000,1458889750,9150,9150,9160,9150,277
20230922,144900,1456355190,9150,9140,9150,9140,304
20230922,144800,1453576530,9140,9140,9140,9140,0
20230922,144700,1453576530,9140,9160,9160,9130,214
20230922,144600,1451619860,9150,9140,9150,9140,319
20230922,144500,1448701210,9150,9140,9150,9140,24
20230922,144400,1448481810,9140,9140,9140,9140,27
20230922,144300,1448235030,9140,9140,9140,9140,112
20230922,144200,1447211350,9140,9130,9140,9130,816
20230922,144100,1439759220,9130,9130,9130,9130,33
20230922,144000,1439457930,9130,9120,9130,9120,190
20230922,143900,1437724700,9110,9120,9120,9110,327
20230922,143800,1434745320,9120,9120,9120,9110,256
20230922,143700,1432412800,9120,9110,9120,9090,241
20230922,143600,1430219430,9110,9120,9120,9100,425
20230922,143500,1426349020,9120,9120,9120,9100,516
20230922,143400,1421651890,9120,9120,9130,9120,20
20230922,143300,1421469440,9120,9120,9120,9120,12
20230922,143200,1421360000,9130,9130,9130,9130,5
20230922,143100,1421314350,9100,9100,9100,9100,314
20230922,143000,1418456950,9100,9100,9100,9090,330
20230922,142900,1415454200,9130,9130,9130,9130,13
20230922,142800,1415335510,9130,9100,9130,9100,243
20230922,142700,1413124180,9100,9100,9100,9100,905
20230922,142600,1404888680,9100,9100,9100,9100,501
20230922,142500,1400329580,9100,9100,9100,9100,50
20230922,142400,1399874580,9100,9100,9100,9100,364
20230922,142300,1396562180,9100,9100,9100,9100,609
20230922,142200,1391020280,9130,9130,9130,9130,0
20230922,142100,1391020280,9130,9110,9130,9100,286
20230922,142000,1388416400,9130,9110,9130,9110,165
20230922,141900,1386913150,9110,9110,9110,9110,0
20230922,141800,1386913150,9110,9130,9130,9110,125
20230922,141700,1385774300,9130,9130,9130,9130,40
20230922,141600,1385409100,9130,9130,9130,9130,237
20230922,141500,1383245290,9130,9130,9130,9130,0
20230922,141400,1383245290,9130,9130,9130,9130,200
20230922,141300,1381419290,9160,9130,9160,9130,18
20230922,141200,1381254920,9130,9130,9130,9130,30
20230922,141100,1380981020,9130,9130,9130,9130,34
20230922,141000,1380670600,9120,9130,9130,9120,121
20230922,140900,1379566870,9160,9160,9160,9160,0
20230922,140800,1379566870,9160,9160,9160,9160,110
20230922,140700,1378559270,9160,9160,9160,9160,1
20230922,140600,1378550110,9130,9130,9130,9130,130
20230922,140500,1377363210,9130,9130,9130,9130,200
20230922,140400,1375537210,9170,9170,9170,9170,0
20230922,140300,1375537210,9170,9170,9170,9170,12
20230922,140200,1375427170,9130,9160,9170,9130,355
20230922,140100,1372183330,9150,9150,9150,9150,0
20230922,140000,1372183330,9150,9150,9150,9150,0
20230922,135900,1372183330,9150,9150,9150,9150,501
20230922,135800,1367599180,9160,9160,9160,9160,10
20230922,135700,1367507580,9170,9170,9170,9170,4
20230922,135600,1367470900,9170,9170,9170,9170,10
20230922,135500,1367379200,9170,9170,9170,9170,0
20230922,135400,1367379200,9170,9170,9170,9170,11
20230922,135300,1367278330,9170,9170,9170,9170,74
20230922,135200,1366599750,9170,9170,9170,9170,436
20230922,135100,1362601630,9170,9170,9170,9170,0
20230922,135000,1362601630,9170,9160,9170,9160,584
20230922,134900,1357246850,9150,9120,9150,9120,3493
20230922,134800,1325356910,9120,9120,9120,9100,392
20230922,134700,1321782070,9120,9120,9120,9120,349
20230922,134600,1318599190,9120,9120,9120,9120,0
20230922,134500,1318599190,9120,9100,9120,9100,323
20230922,134400,1315659850,9100,9130,9130,9100,4559
20230922,134300,1274123090,9130,9130,9130,9130,0
20230922,134200,1274123090,9130,9140,9140,9130,14
20230922,134100,1273995220,9140,9150,9150,9140,16
20230922,134000,1273848860,9150,9150,9150,9150,8
20230922,133900,1273775660,9110,9110,9110,9110,0
20230922,133800,1273775660,9110,9120,9120,9110,2601
20230922,133700,1250068410,9120,9120,9120,9120,0
20230922,133600,1250068410,9120,9140,9140,9120,1153
20230922,133500,1239551160,9130,9130,9130,9130,51
20230922,133400,1239085530,9130,9140,9140,9130,1800
20230922,133300,1222646580,9150,9150,9150,9150,0
20230922,133200,1222646580,9150,9150,9150,9150,12
20230922,133100,1222536780,9170,9170,9170,9170,0
20230922,133000,1222536780,9170,9170,9170,9170,1
20230922,132900,1222527610,9140,9140,9140,9140,10
20230922,132800,1222436210,9140,9140,9140,9140,0
20230922,132700,1222436210,9140,9140,9140,9140,10
20230922,132600,1222344810,9140,9140,9140,9140,0
20230922,132500,1222344810,9140,9170,9170,9140,360
20230922,132400,1219051410,9130,9150,9170,9130,591
20230922,132300,1213652550,9150,9150,9150,9150,200
20230922,132200,1211822550,9170,9180,9180,9170,222
20230922,132100,1209786510,9170,9170,9170,9170,0
20230922,132000,1209786510,9170,9170,9170,9170,0
20230922,131900,1209786510,9170,9160,9170,9150,2224
20230922,131800,1189414410,9170,9180,9180,9170,692
20230922,131700,1183066420,9190,9190,9190,9190,0
20230922,131600,1183066420,9190,9190,9190,9190,5
20230922,131500,1183020470,9190,9190,9190,9190,20
20230922,131400,1182836670,9180,9190,9190,9180,1586
20230922,131300,1168271700,9190,9200,9200,9190,148
20230922,131200,1166910120,9190,9210,9210,9190,785
20230922,131100,1159691020,9210,9210,9210,9210,0
20230922,131000,1159691020,9210,9210,9210,9210,705
20230922,130900,1153197970,9220,9220,9220,9220,1
20230922,130800,1153188750,9210,9210,9210,9210,20
20230922,130700,1153004550,9210,9210,9210,9210,37
20230922,130600,1152663780,9220,9220,9220,9220,0
20230922,130500,1152663780,9220,9210,9220,9210,86
20230922,130400,1151871620,9210,9210,9210,9210,42
20230922,130300,1151484800,9210,9210,9210,9210,32
20230922,130200,1151190080,9210,9200,9210,9200,211
20230922,130100,1149247030,9200,9200,9200,9200,71
20230922,130000,1148593830,9210,9210,9210,9210,22
20230922,125900,1148391210,9210,9220,9220,9210,204
20230922,125800,1146512320,9230,9230,9230,9230,0
20230922,125700,1146512320,9230,9210,9230,9210,9
20230922,125600,1146429280,9200,9180,9200,9180,221
20230922,125500,1144397690,9190,9190,9190,9190,2
20230922,125400,1144379310,9190,9190,9190,9190,2
20230922,125300,1144360930,9190,9180,9190,9180,5
20230922,125200,1144315010,9180,9180,9180,9180,19
20230922,125100,1144140590,9180,9180,9180,9180,0
20230922,125000,1144140590,9180,9180,9190,9180,29
20230922,124900,1143874350,9180,9180,9180,9180,13
20230922,124800,1143755010,9190,9190,9190,9190,20
20230922,124700,1143571210,9190,9190,9190,9190,0
20230922,124600,1143571210,9190,9180,9190,9170,15
20230922,124500,1143433390,9180,9200,9200,9170,18
20230922,124400,1143268110,9200,9210,9210,9200,14
20230922,124300,1143139200,9220,9190,9220,9190,408
20230922,124200,1139380820,9170,9170,9170,9170,67
20230922,124100,1138766430,9170,9170,9170,9170,0
20230922,124000,1138766430,9170,9170,9170,9170,430
20230922,123900,1134823330,9170,9170,9170,9170,58
20230922,123800,1134291470,9200,9200,9200,9200,100
20230922,123700,1133371470,9200,9200,9200,9200,103
20230922,123600,1132423870,9210,9210,9210,9210,1
20230922,123500,1132414660,9220,9220,9220,9220,10
20230922,123400,1132322460,9220,9220,9220,9220,16
20230922,123300,1132174940,9220,9220,9220,9220,82
20230922,123200,1131418900,9250,9170,9250,9170,909
20230922,123100,1123049290,9160,9140,9160,9140,1424
20230922,123000,1110008610,9140,9150,9150,9140,32
20230922,122900,1109715830,9150,9150,9150,9120,720
20230922,122800,1103149040,9150,9150,9150,9150,26
20230922,122700,1102911140,9100,9110,9120,9100,126
20230922,122600,1101763280,9150,9110,9150,9100,502
20230922,122500,1097193160,9110,9110,9110,9110,650
20230922,122400,1091271660,9110,9110,9110,9110,100
20230922,122300,1090360660,9100,9100,9100,9100,9
20230922,122200,1090278760,9100,9150,9150,9100,481
20230922,122100,1085901210,9100,9100,9100,9100,160
20230922,122000,1084445210,9080,9110,9110,9080,600
20230922,121900,1078987340,9110,9120,9120,9100,600
20230922,121800,1073524940,9120,9120,9120,9120,420
20230922,121700,1069694540,9120,9120,9120,9110,601
20230922,121600,1064215960,9160,9130,9160,9120,202
20230922,121500,1062366480,9140,9140,9140,9140,0
20230922,121400,1062366480,9140,9140,9140,9140,0
20230922,121300,1062366480,9140,9140,9140,9140,1
20230922,121200,1062357340,9140,9150,9150,9140,83
20230922,121100,1061598340,9140,9130,9140,9110,142
20230922,121000,1060303990,9110,9130,9150,9110,60
20230922,120900,1059755990,9130,9140,9140,9130,7
20230922,120800,1059692040,9140,9140,9140,9140,18
20230922,120700,1059527520,9080,9110,9110,9080,4770
20230922,120600,1016110150,9110,9150,9150,9110,1474
20230922,120500,1002666960,9150,9150,9160,9150,186
20230922,120400,1000965000,9140,9150,9150,9140,545
20230922,120300,995978500,9160,9160,9160,9150,1237
20230922,120200,984657840,9170,9170,9180,9170,67
20230922,120100,984043350,9190,9180,9190,9170,181
20230922,120000,982382540,9190,9180,9190,9170,227
20230922,115900,980300870,9180,9180,9180,9170,26
20230922,115800,980062290,9180,9180,9180,9180,101
20230922,115700,979135110,9200,9180,9200,9170,132
20230922,115600,977923410,9180,9180,9180,9180,1
20230922,115500,977914230,9190,9190,9200,9170,1119
20230922,115400,967635980,9210,9190,9210,9190,270
20230922,115300,965153140,9190,9200,9200,9190,115
20230922,115200,964095280,9200,9200,9200,9200,115
20230922,115100,963037280,9210,9210,9210,9210,170
20230922,115000,961471580,9220,9220,9230,9210,14
20230922,114900,961342550,9210,9200,9210,9200,1011
20230922,114800,952041240,9200,9200,9200,9200,376
20230922,114700,948582040,9200,9200,9200,9200,424
20230922,114600,944681240,9200,9210,9210,9200,2030
20230922,114500,926002490,9210,9210,9210,9210,30
20230922,114400,925726190,9210,9220,9220,9210,600
20230922,114300,920199990,9220,9230,9230,9220,501
20230922,114200,915580760,9210,9220,9220,9210,1276
20230922,114100,903816800,9220,9220,9220,9220,150
20230922,114000,902433800,9210,9240,9240,9210,715
20230922,113900,895848380,9220,9240,9240,9220,671
20230922,113800,889656050,9240,9260,9260,9240,723
20230922,113700,882969620,9260,9270,9290,9260,391
20230922,113600,879343030,9280,9300,9300,9280,505
20230922,113500,874651990,9300,9310,9310,9290,417
20230922,113400,870773230,9300,9290,9300,9290,39
20230922,113300,870410550,9300,9320,9320,9290,190
20230922,113200,868643540,9330,9310,9330,9310,70
20230922,113100,867991030,9300,9300,9300,9300,1
20230922,113000,867981730,9290,9290,9290,9290,0
20230922,112900,867981730,9290,9290,9290,9290,0
20230922,112800,867981730,9290,9290,9290,9280,342
20230922,112700,864804670,9320,9320,9320,9320,1
20230922,112600,864795350,9300,9300,9300,9300,98
20230922,112500,863883950,9300,9320,9320,9300,186
20230922,112400,862150870,9320,9320,9330,9320,57
20230922,112300,861619580,9320,9320,9320,9320,5
20230922,112200,861572980,9320,9320,9320,9320,4
20230922,112100,861535700,9320,9320,9320,9320,53
20230922,112000,861041740,9320,9320,9320,9320,0
20230922,111900,861041740,9320,9320,9320,9320,0
20230922,111800,861041740,9320,9320,9320,9320,5
20230922,111700,860995140,9320,9310,9320,9310,24
20230922,111600,860771690,9310,9310,9310,9310,15
20230922,111500,860632040,9310,9320,9320,9300,370
20230922,111400,857188080,9340,9340,9340,9340,1
20230922,111300,857178740,9330,9310,9340,9310,58
20230922,111200,856638430,9340,9340,9340,9340,7
20230922,111100,856573050,9350,9350,9350,9350,41
20230922,111000,856189700,9350,9350,9360,9350,55
20230922,110900,855674960,9360,9350,9360,9350,128
20230922,110800,854477660,9350,9350,9350,9350,1
20230922,110700,854468310,9300,9300,9300,9300,10
20230922,110600,854375310,9350,9350,9350,9350,7
20230922,110500,854309860,9340,9340,9340,9340,195
20230922,110400,852488560,9300,9320,9320,9300,150
20230922,110300,851093400,9340,9340,9340,9340,11
20230922,110200,850990660,9340,9340,9340,9340,3
20230922,110100,850962640,9350,9300,9350,9300,51
20230922,110000,850488290,9350,9340,9350,9340,210
20230922,105900,848525830,9350,9350,9350,9350,0
20230922,105800,848525830,9350,9350,9350,9350,0
20230922,105700,848525830,9350,9350,9350,9330,1938
20230922,105600,830432170,9350,9350,9350,9350,32
20230922,105500,830132970,9350,9360,9360,9340,11
20230922,105400,830030120,9360,9350,9360,9350,53
20230922,105300,829534560,9350,9350,9350,9350,41
20230922,105200,829151210,9340,9340,9340,9340,2
20230922,105100,829132530,9350,9330,9350,9330,29
20230922,105000,828861710,9340,9330,9340,9330,125
20230922,104900,827695320,9330,9350,9350,9320,57
20230922,104800,827163520,9330,9340,9340,9330,4
20230922,104700,827126170,9330,9330,9330,9330,388
20230922,104600,823506130,9330,9330,9330,9330,0
20230922,104500,823506130,9330,9330,9330,9330,1
20230922,104400,823496800,9280,9280,9280,9280,0
20230922,104300,823496800,9280,9310,9320,9280,299
20230922,104200,820711040,9280,9280,9280,9280,20
20230922,104100,820525440,9280,9280,9280,9280,57
20230922,104000,819996480,9290,9290,9300,9290,153
20230922,103900,818574330,9280,9280,9280,9280,0
20230922,103800,818574330,9280,9280,9280,9280,627
20230922,103700,812755770,9280,9280,9280,9280,10
20230922,103600,812662970,9280,9280,9280,9280,898
20230922,103500,804329530,9280,9290,9290,9280,175
20230922,103400,802703890,9310,9300,9310,9300,13
20230922,103300,802582880,9320,9300,9320,9300,99
20230922,103200,801661990,9300,9300,9300,9300,1
20230922,103100,801652690,9280,9280,9290,9280,299
20230922,103000,798876030,9280,9250,9280,9240,219
20230922,102900,796851770,9250,9250,9250,9250,0
20230922,102800,796851770,9250,9250,9250,9250,3
20230922,102700,796824020,9250,9250,9250,9250,2
20230922,102600,796805520,9250,9210,9250,9210,1653
20230922,102500,781549290,9210,9220,9220,9210,2
20230922,102400,781530860,9220,9200,9220,9200,1714
20230922,102300,765761040,9200,9200,9200,9200,630
20230922,102200,759965040,9210,9230,9230,9200,529
20230922,102100,755084030,9250,9220,9250,9220,271
20230922,102000,752580970,9220,9220,9220,9220,688
20230922,101900,746237610,9220,9190,9220,9190,3
20230922,101800,746209980,9190,9220,9220,9190,1509
20230922,101700,732327080,9230,9210,9230,9210,493
20230922,101600,727786490,9210,9200,9210,9200,11
20230922,101500,727685190,9210,9220,9220,9210,1306
20230922,101400,715654930,9230,9230,9240,9230,238
20230922,101300,713457190,9230,9260,9260,9230,296
20230922,101200,710723340,9260,9260,9260,9260,27
20230922,101100,710473320,9260,9260,9260,9260,143
20230922,101000,709149140,9260,9260,9260,9260,0
20230922,100900,709149140,9260,9210,9260,9200,274
20230922,100800,706625310,9210,9260,9270,9210,1267
20230922,100700,694953960,9230,9230,9230,9230,0
20230922,100600,694953960,9230,9230,9230,9230,77
20230922,100500,694243250,9220,9230,9250,9220,511
20230922,100400,689531690,9230,9240,9240,9230,530
20230922,100300,684635790,9220,9240,9240,9220,284
20230922,100200,682016120,9240,9280,9280,9240,13
20230922,100100,681895760,9280,9270,9280,9270,3
20230922,100000,681867940,9250,9250,9250,9250,18
20230922,095900,681701440,9240,9240,9240,9220,1712
20230922,095800,665885440,9240,9250,9250,9240,481
20230922,095700,661440060,9250,9240,9250,9240,133
20230922,095600,660210110,9240,9260,9260,9240,1002
20230922,095500,650950560,9240,9260,9260,9240,615
20230922,095400,645265950,9300,9300,9300,9300,5
20230922,095300,645219450,9300,9300,9300,9300,4
20230922,095200,645182250,9230,9230,9230,9230,20
20230922,095100,644997650,9230,9230,9230,9230,45
20230922,095000,644582300,9230,9260,9260,9160,2904
20230922,094900,617869130,9260,9250,9260,9200,1744
20230922,094800,601775400,9230,9320,9340,9230,2157
20230922,094700,581836280,9320,9340,9340,9290,3494
20230922,094600,549334480,9320,9400,9400,9320,2202
20230922,094500,528742960,9400,9390,9400,9390,4
20230922,094400,528705390,9370,9370,9390,9370,483
20230922,094300,524179640,9390,9390,9390,9390,1
20230922,094200,524170250,9390,9370,9390,9370,799
20230922,094100,516683600,9370,9400,9400,9370,210
20230922,094000,514714600,9400,9400,9400,9400,0
20230922,093900,514714600,9400,9400,9400,9400,1
20230922,093800,514705200,9370,9400,9400,9370,102
20230922,093700,513749400,9400,9410,9410,9390,154
20230922,093600,512302780,9410,9390,9410,9390,492
20230922,093500,507674100,9370,9380,9380,9370,235
20230922,093400,505470630,9390,9400,9410,9390,1115
20230922,093300,494991100,9400,9390,9400,9380,368
20230922,093200,491536210,9380,9390,9390,9380,246
20230922,093100,489226280,9390,9410,9410,9390,4
20230922,093000,489188660,9410,9420,9420,9410,330
20230922,092900,486083120,9420,9410,9430,9400,1744
20230922,092800,469674540,9400,9370,9400,9370,1365
20230922,092700,456844340,9370,9390,9390,9370,335
20230922,092600,453705190,9410,9410,9410,9410,3
20230922,092500,453676960,9410,9370,9410,9360,639
20230922,092400,447695700,9370,9390,9390,9370,513
20230922,092300,442885890,9410,9410,9410,9390,479
20230922,092200,438387920,9430,9430,9430,9430,0
20230922,092100,438387920,9430,9430,9430,9430,2
20230922,092000,438369060,9430,9410,9430,9390,410
20230922,091900,434514850,9410,9450,9450,9410,603
20230922,091800,428832880,9450,9490,9490,9440,598
20230922,091700,423182570,9500,9480,9500,9480,567
20230922,091600,417806040,9480,9460,9520,9460,1240
20230922,091500,406051890,9460,9460,9470,9460,101
20230922,091400,405096310,9470,9470,9470,9460,251
20230922,091300,402719520,9480,9480,9480,9480,461
20230922,091200,398349240,9480,9520,9560,9470,1385
20230922,091100,385175000,9560,9470,9590,9470,155
20230922,091000,383697280,9470,9200,9600,9200,21095
20230922,090900,186428960,9210,9220,9220,9210,410
20230922,090800,182649860,9260,9210,9260,9190,2229
20230922,090700,162099630,9100,9210,9210,9100,3528
20230922,090600,129884380,9210,9180,9240,9160,1758
20230922,090500,113764920,9170,9250,9250,9170,1029
20230922,090400,104314950,9270,9270,9270,9150,2529
20230922,090300,81112150,9180,9280,9280,9180,1032
20230922,090200,71590460,9270,9350,9350,9270,327
20230922,090100,68558220,9350,9250,9360,9210,2492
20230922,090000,45519170,9260,9300,9350,9250,4855