stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230907,200300,3622980780,7330,7330,7330,7330,5099
20230907,200200,3622980780,7330,7330,7330,7330,0
20230907,200100,3622980780,7330,7330,7330,7330,0
20230907,200000,3622980780,7330,7330,7330,7330,0
20230907,195900,3622980780,7330,7330,7330,7330,0
20230907,195800,3622980780,7330,7330,7330,7330,0
20230907,195700,3622980780,7330,7330,7330,7330,0
20230907,195600,3622980780,7330,7330,7330,7330,0
20230907,195500,3622980780,7330,7330,7330,7330,0
20230907,195400,3622980780,7330,7330,7330,7330,0
20230907,195300,3622980780,7330,7330,7330,7330,0
20230907,195200,3622980780,7330,7330,7330,7330,0
20230907,195100,3622980780,7330,7330,7330,7330,0
20230907,195000,3622980780,7330,7330,7330,7330,0
20230907,194900,3622980780,7330,7330,7330,7330,0
20230907,194800,3622980780,7330,7330,7330,7330,0
20230907,194700,3622980780,7330,7330,7330,7330,0
20230907,194600,3622980780,7330,7330,7330,7330,0
20230907,194500,3622980780,7330,7330,7330,7330,0
20230907,194400,3622980780,7330,7330,7330,7330,0
20230907,194300,3622980780,7330,7330,7330,7330,0
20230907,194200,3622980780,7330,7330,7330,7330,0
20230907,194100,3622980780,7330,7330,7330,7330,0
20230907,194000,3622980780,7330,7330,7330,7330,0
20230907,193900,3622980780,7330,7330,7330,7330,0
20230907,193800,3622980780,7330,7330,7330,7330,0
20230907,193700,3622980780,7330,7330,7330,7330,0
20230907,193600,3622980780,7330,7330,7330,7330,0
20230907,193500,3622980780,7330,7330,7330,7330,0
20230907,193400,3622980780,7330,7330,7330,7330,0
20230907,193300,3622980780,7330,7330,7330,7330,5099
20230907,193200,3622980780,7330,7330,7330,7330,0
20230907,193100,3622980780,7330,7330,7330,7330,0
20230907,193000,3622980780,7330,7330,7330,7330,0
20230907,192900,3622980780,7330,7330,7330,7330,0
20230907,192800,3622980780,7330,7330,7330,7330,0
20230907,192700,3622980780,7330,7330,7330,7330,0
20230907,192600,3622980780,7330,7330,7330,7330,0
20230907,192500,3622980780,7330,7330,7330,7330,0
20230907,192400,3622980780,7330,7330,7330,7330,0
20230907,192300,3622980780,7330,7330,7330,7330,0
20230907,192200,3622980780,7330,7330,7330,7330,0
20230907,192100,3622980780,7330,7330,7330,7330,0
20230907,192000,3622980780,7330,7330,7330,7330,0
20230907,191900,3622980780,7330,7330,7330,7330,0
20230907,191800,3622980780,7330,7330,7330,7330,0
20230907,191700,3622980780,7330,7330,7330,7330,0
20230907,191600,3622980780,7330,7330,7330,7330,0
20230907,191500,3622980780,7330,7330,7330,7330,0
20230907,191400,3622980780,7330,7330,7330,7330,0
20230907,191300,3622980780,7330,7330,7330,7330,0
20230907,191200,3622980780,7330,7330,7330,7330,0
20230907,191100,3622980780,7330,7330,7330,7330,0
20230907,191000,3622980780,7330,7330,7330,7330,0
20230907,190900,3622980780,7330,7330,7330,7330,0
20230907,190800,3622980780,7330,7330,7330,7330,0
20230907,190700,3622980780,7330,7330,7330,7330,0
20230907,190600,3622980780,7330,7330,7330,7330,0
20230907,190500,3622980780,7330,7330,7330,7330,0
20230907,190400,3622980780,7330,7330,7330,7330,0
20230907,190300,3622980780,7330,7330,7330,7330,5099
20230907,190200,3622980780,7330,7330,7330,7330,0
20230907,190100,3622980780,7330,7330,7330,7330,0
20230907,190000,3622980780,7330,7330,7330,7330,0
20230907,185900,3622980780,7330,7330,7330,7330,0
20230907,185800,3622980780,7330,7330,7330,7330,0
20230907,185700,3622980780,7330,7330,7330,7330,0
20230907,185600,3622980780,7330,7330,7330,7330,0
20230907,185500,3622980780,7330,7330,7330,7330,0
20230907,185400,3622980780,7330,7330,7330,7330,0
20230907,185300,3622980780,7330,7330,7330,7330,0
20230907,185200,3622980780,7330,7330,7330,7330,0
20230907,185100,3622980780,7330,7330,7330,7330,0
20230907,185000,3622980780,7330,7330,7330,7330,0
20230907,184900,3622980780,7330,7330,7330,7330,0
20230907,184800,3622980780,7330,7330,7330,7330,0
20230907,184700,3622980780,7330,7330,7330,7330,0
20230907,184600,3622980780,7330,7330,7330,7330,0
20230907,184500,3622980780,7330,7330,7330,7330,0
20230907,184400,3622980780,7330,7330,7330,7330,0
20230907,184300,3622980780,7330,7330,7330,7330,0
20230907,184200,3622980780,7330,7330,7330,7330,0
20230907,184100,3622980780,7330,7330,7330,7330,0
20230907,184000,3622980780,7330,7330,7330,7330,0
20230907,183900,3622980780,7330,7330,7330,7330,0
20230907,183800,3622980780,7330,7330,7330,7330,0
20230907,183700,3622980780,7330,7330,7330,7330,0
20230907,183600,3622980780,7330,7330,7330,7330,0
20230907,183500,3622980780,7330,7330,7330,7330,0
20230907,183400,3622980780,7330,7330,7330,7330,0
20230907,183300,3622980780,7330,7330,7330,7330,5099
20230907,183200,3622980780,7330,7330,7330,7330,0
20230907,183100,3622980780,7330,7330,7330,7330,0
20230907,183000,3622980780,7330,7330,7330,7330,0
20230907,182900,3622980780,7330,7330,7330,7330,0
20230907,182800,3622980780,7330,7330,7330,7330,0
20230907,182700,3622980780,7330,7330,7330,7330,0
20230907,182600,3622980780,7330,7330,7330,7330,0
20230907,182500,3622980780,7330,7330,7330,7330,0
20230907,182400,3622980780,7330,7330,7330,7330,0
20230907,182300,3622980780,7330,7330,7330,7330,0
20230907,182200,3622980780,7330,7330,7330,7330,0
20230907,182100,3622980780,7330,7330,7330,7330,0
20230907,182000,3622980780,7330,7330,7330,7330,0
20230907,181900,3622980780,7330,7330,7330,7330,0
20230907,181800,3622980780,7330,7330,7330,7330,0
20230907,181700,3622980780,7330,7330,7330,7330,0
20230907,181600,3622980780,7330,7330,7330,7330,0
20230907,181500,3622980780,7330,7330,7330,7330,0
20230907,181400,3622980780,7330,7330,7330,7330,0
20230907,181300,3622980780,7330,7330,7330,7330,0
20230907,181200,3622980780,7330,7330,7330,7330,0
20230907,181100,3622980780,7330,7330,7330,7330,0
20230907,181000,3622980780,7330,7330,7330,7330,0
20230907,180900,3622980780,7330,7330,7330,7330,0
20230907,180800,3622980780,7330,7330,7330,7330,0
20230907,180700,3622980780,7330,7330,7330,7330,0
20230907,180600,3622980780,7330,7330,7330,7330,0
20230907,180500,3622980780,7330,7330,7330,7330,0
20230907,180400,3622980780,7330,7330,7330,7330,0
20230907,180300,3622980780,7330,7330,7330,7330,5099
20230907,180200,3622980780,7330,7330,7330,7330,0
20230907,180100,3622980780,7330,7330,7330,7330,0
20230907,180000,3622980780,7330,7330,7330,7330,0
20230907,175900,3622980780,7330,7330,7330,7330,0
20230907,175800,3622980780,7330,7330,7330,7330,0
20230907,175700,3622980780,7330,7330,7330,7330,0
20230907,175600,3622980780,7330,7330,7330,7330,0
20230907,175500,3622980780,7330,7330,7330,7330,0
20230907,175400,3622980780,7330,7330,7330,7330,0
20230907,175300,3622980780,7330,7330,7330,7330,0
20230907,175200,3622980780,7330,7330,7330,7330,0
20230907,175100,3622980780,7330,7330,7330,7330,0
20230907,175000,3622980780,7330,7330,7330,7330,0
20230907,174900,3622980780,7330,7330,7330,7330,0
20230907,174800,3622980780,7330,7330,7330,7330,0
20230907,174700,3622980780,7330,7330,7330,7330,0
20230907,174600,3622980780,7330,7330,7330,7330,0
20230907,174500,3622980780,7330,7330,7330,7330,0
20230907,174400,3622980780,7330,7330,7330,7330,0
20230907,174300,3622980780,7330,7330,7330,7330,0
20230907,174200,3622980780,7330,7330,7330,7330,0
20230907,174100,3622980780,7330,7330,7330,7330,0
20230907,174000,3622980780,7330,7330,7330,7330,0
20230907,173900,3622980780,7330,7330,7330,7330,0
20230907,173800,3622980780,7330,7330,7330,7330,0
20230907,173700,3622980780,7330,7330,7330,7330,0
20230907,173600,3622980780,7330,7330,7330,7330,0
20230907,173500,3622980780,7330,7330,7330,7330,0
20230907,173400,3622980780,7330,7330,7330,7330,0
20230907,173300,3622980780,7330,7330,7330,7330,5099
20230907,173200,3622980780,7330,7330,7330,7330,0
20230907,173100,3622980780,7330,7330,7330,7330,0
20230907,173000,3622980780,7330,7330,7330,7330,0
20230907,172900,3622980780,7330,7330,7330,7330,0
20230907,172800,3622980780,7330,7330,7330,7330,0
20230907,172700,3622980780,7330,7330,7330,7330,0
20230907,172600,3622980780,7330,7330,7330,7330,0
20230907,172500,3622980780,7330,7330,7330,7330,0
20230907,172400,3622980780,7330,7330,7330,7330,0
20230907,172300,3622980780,7330,7330,7330,7330,0
20230907,172200,3622980780,7330,7330,7330,7330,0
20230907,172100,3622980780,7330,7330,7330,7330,0
20230907,172000,3622980780,7330,7330,7330,7330,0
20230907,171900,3622980780,7330,7330,7330,7330,0
20230907,171800,3622980780,7330,7330,7330,7330,0
20230907,171700,3622980780,7330,7330,7330,7330,0
20230907,171600,3622980780,7330,7330,7330,7330,0
20230907,171500,3622980780,7330,7330,7330,7330,0
20230907,171400,3622980780,7330,7330,7330,7330,0
20230907,171300,3622980780,7330,7330,7330,7330,0
20230907,171200,3622980780,7330,7330,7330,7330,0
20230907,171100,3622980780,7330,7330,7330,7330,0
20230907,171000,3622980780,7330,7330,7330,7330,0
20230907,170900,3622980780,7330,7330,7330,7330,0
20230907,170800,3622980780,7330,7330,7330,7330,0
20230907,170700,3622980780,7330,7330,7330,7330,0
20230907,170600,3622980780,7330,7330,7330,7330,0
20230907,170500,3622980780,7330,7330,7330,7330,0
20230907,170400,3622980780,7330,7330,7330,7330,0
20230907,170300,3622980780,7330,7330,7330,7330,5099
20230907,170200,3622980780,7330,7330,7330,7330,0
20230907,170100,3622980780,7330,7330,7330,7330,0
20230907,170000,3622980780,7330,7330,7330,7330,0
20230907,165900,3622980780,7330,7330,7330,7330,0
20230907,165800,3622980780,7330,7330,7330,7330,0
20230907,165700,3622980780,7330,7330,7330,7330,0
20230907,165600,3622980780,7330,7330,7330,7330,0
20230907,165500,3622980780,7330,7330,7330,7330,0
20230907,165400,3622980780,7330,7330,7330,7330,0
20230907,165300,3622980780,7330,7330,7330,7330,0
20230907,165200,3622980780,7330,7330,7330,7330,0
20230907,165100,3622980780,7330,7330,7330,7330,0
20230907,165000,3622980780,7330,7330,7330,7330,0
20230907,164900,3622980780,7330,7330,7330,7330,0
20230907,164800,3622980780,7330,7330,7330,7330,0
20230907,164700,3622980780,7330,7330,7330,7330,0
20230907,164600,3622980780,7330,7330,7330,7330,0
20230907,164500,3622980780,7330,7330,7330,7330,0
20230907,164400,3622980780,7330,7330,7330,7330,0
20230907,164300,3622980780,7330,7330,7330,7330,0
20230907,164200,3622980780,7330,7330,7330,7330,0
20230907,164100,3622980780,7330,7330,7330,7330,0
20230907,164000,3622980780,7330,7330,7330,7330,0
20230907,163900,3622980780,7330,7330,7330,7330,0
20230907,163800,3622980780,7330,7330,7330,7330,0
20230907,163700,3622980780,7330,7330,7330,7330,0
20230907,163600,3622980780,7330,7330,7330,7330,0
20230907,163500,3622980780,7330,7330,7330,7330,0
20230907,163400,3622980780,7330,7330,7330,7330,0
20230907,163300,3622980780,7330,7330,7330,7330,5099
20230907,163200,3622980780,7330,7330,7330,7330,0
20230907,163100,3622980780,7330,7330,7330,7330,0
20230907,163000,3622980780,7330,7330,7330,7330,0
20230907,162900,3622980780,7330,7330,7330,7330,0
20230907,162800,3622980780,7330,7330,7330,7330,0
20230907,162700,3622980780,7330,7330,7330,7330,0
20230907,162600,3622980780,7330,7330,7330,7330,0
20230907,162500,3622980780,7330,7330,7330,7330,0
20230907,162400,3622980780,7330,7330,7330,7330,0
20230907,162300,3622980780,7330,7330,7330,7330,0
20230907,162200,3622980780,7330,7330,7330,7330,0
20230907,162100,3622980780,7330,7330,7330,7330,0
20230907,162000,3622980780,7330,7330,7330,7330,0
20230907,161900,3622980780,7330,7330,7330,7330,0
20230907,161800,3622980780,7330,7330,7330,7330,0
20230907,161700,3622980780,7330,7330,7330,7330,0
20230907,161600,3622980780,7330,7330,7330,7330,0
20230907,161500,3622980780,7330,7330,7330,7330,0
20230907,161400,3622980780,7330,7330,7330,7330,0
20230907,161300,3622980780,7330,7330,7330,7330,0
20230907,161200,3622980780,7330,7330,7330,7330,0
20230907,161100,3622980780,7330,7330,7330,7330,0
20230907,161000,3622980780,7330,7330,7330,7330,0
20230907,160900,3622980780,7330,7330,7330,7330,0
20230907,160800,3622980780,7330,7330,7330,7330,0
20230907,160700,3622980780,7330,7330,7330,7330,0
20230907,160600,3622980780,7330,7330,7330,7330,0
20230907,160500,3622980780,7330,7330,7330,7330,0
20230907,160400,3622980780,7330,7330,7330,7330,0
20230907,160300,3622980780,7330,7330,7330,7330,5099
20230907,160200,3622980780,7330,7330,7330,7330,0
20230907,160100,3622980780,7330,7330,7330,7330,0
20230907,160000,3622980780,7330,7330,7330,7330,0
20230907,155900,3622980780,7330,7330,7330,7330,0
20230907,155800,3622980780,7330,7330,7330,7330,0
20230907,155700,3622980780,7330,7330,7330,7330,0
20230907,155600,3622980780,7330,7330,7330,7330,0
20230907,155500,3622980780,7330,7330,7330,7330,0
20230907,155400,3622980780,7330,7330,7330,7330,0
20230907,155300,3622980780,7330,7330,7330,7330,0
20230907,155200,3622980780,7330,7330,7330,7330,0
20230907,155100,3622980780,7330,7330,7330,7330,0
20230907,155000,3622980780,7330,7330,7330,7330,0
20230907,154900,3622980780,7330,7330,7330,7330,0
20230907,154800,3622980780,7330,7330,7330,7330,0
20230907,154700,3622980780,7330,7330,7330,7330,0
20230907,154600,3622980780,7330,7330,7330,7330,0
20230907,154500,3622980780,7330,7330,7330,7330,0
20230907,154400,3622980780,7330,7330,7330,7330,0
20230907,154300,3622980780,7330,7330,7330,7330,0
20230907,154200,3622980780,7330,7330,7330,7330,0
20230907,154100,3622980780,7330,7330,7330,7330,0
20230907,154000,3622980780,7330,7330,7330,7330,0
20230907,153900,3622980780,7330,7330,7330,7330,0
20230907,153800,3622980780,7330,7330,7330,7330,0
20230907,153700,3622980780,7330,7330,7330,7330,0
20230907,153600,3622980780,7330,7330,7330,7330,0
20230907,153500,3622980780,7330,7330,7330,7330,0
20230907,153400,3622980780,7330,7330,7330,7330,0
20230907,153300,3622980780,7330,7330,7330,7330,5099
20230907,153200,3622980780,7330,7330,7330,7330,0
20230907,153100,3622980780,7330,7330,7330,7330,0
20230907,153000,3622980780,7330,7330,7330,7330,5099
20230907,152900,3585605110,7330,7330,7330,7330,0
20230907,152800,3585605110,7330,7330,7330,7330,0
20230907,152700,3585605110,7330,7330,7330,7330,0
20230907,152600,3585605110,7330,7330,7330,7330,0
20230907,152500,3585605110,7330,7330,7330,7330,0
20230907,152400,3585605110,7330,7330,7330,7330,0
20230907,152300,3585605110,7330,7330,7330,7330,0
20230907,152200,3585605110,7330,7330,7330,7330,0
20230907,152100,3585605110,7330,7330,7330,7330,0
20230907,152000,3585605110,7330,7330,7330,7330,0
20230907,151900,3585605110,7330,7310,7330,7300,383
20230907,151800,3582807290,7340,7310,7340,7250,410
20230907,151700,3579807110,7300,7220,7330,7220,89
20230907,151600,3579158660,7350,7340,7350,7180,4999
20230907,151500,3542832990,7340,7340,7340,7340,450
20230907,151400,3539529990,7340,7340,7340,7340,44
20230907,151300,3539207030,7330,7350,7350,7330,138
20230907,151200,3538194110,7350,7350,7350,7350,69
20230907,151100,3537686960,7340,7340,7350,7340,214
20230907,151000,3536116190,7340,7340,7340,7330,431
20230907,150900,3532952900,7330,7330,7340,7330,267
20230907,150800,3530995760,7330,7330,7340,7320,269
20230907,150700,3529024800,7330,7350,7360,7320,608
20230907,150600,3524568720,7360,7360,7360,7350,45
20230907,150500,3524237720,7370,7340,7380,7340,417
20230907,150400,3521167800,7330,7280,7330,7280,93
20230907,150300,3520490330,7270,7380,7390,7260,1429
20230907,150200,3510033780,7390,7350,7400,7320,1036
20230907,150100,3502389210,7390,7380,7390,7380,19
20230907,150000,3502248810,7400,7300,7400,7300,2772
20230907,145900,3481851410,7310,7210,7310,7210,1816
20230907,145800,3468632950,7250,7220,7250,7220,9323
20230907,145700,3401318120,7220,7220,7220,7210,267
20230907,145600,3399390390,7220,7220,7220,7210,7
20230907,145500,3399339860,7220,7220,7220,7220,4
20230907,145400,3399310980,7220,7220,7220,7220,1222
20230907,145300,3390488140,7220,7210,7220,7210,26
20230907,145200,3390300670,7210,7200,7210,7200,194
20230907,145100,3388903860,7200,7190,7200,7190,16
20230907,145000,3388788800,7200,7200,7200,7170,368
20230907,144900,3386150130,7170,7200,7200,7170,1994
20230907,144800,3371837870,7190,7190,7200,7190,284
20230907,144700,3369795170,7200,7190,7200,7190,11
20230907,144600,3369716060,7190,7190,7200,7190,155
20230907,144500,3368600150,7190,7200,7200,7190,86
20230907,144400,3367981100,7190,7190,7190,7190,7
20230907,144300,3367930770,7200,7200,7200,7200,57
20230907,144200,3367520370,7210,7210,7210,7200,96
20230907,144100,3366828480,7210,7220,7220,7210,401
20230907,144000,3363937210,7220,7220,7220,7220,269
20230907,143900,3361995030,7220,7190,7220,7190,101
20230907,143800,3361268080,7190,7170,7190,7170,114
20230907,143700,3360450680,7170,7160,7170,7160,190
20230907,143600,3359089500,7170,7200,7200,7160,1502
20230907,143500,3348314230,7220,7220,7220,7200,13
20230907,143400,3348220530,7220,7200,7220,7200,252
20230907,143300,3346405550,7200,7200,7200,7190,1172
20230907,143200,3337969260,7220,7220,7220,7210,4
20230907,143100,3337940400,7200,7200,7200,7200,501
20230907,143000,3334333200,7220,7220,7220,7220,100
20230907,142900,3333611200,7220,7220,7220,7220,0
20230907,142800,3333611200,7220,7220,7220,7220,101
20230907,142700,3332881980,7220,7220,7220,7200,13
20230907,142600,3332788320,7200,7200,7200,7200,10
20230907,142500,3332716320,7220,7220,7220,7200,11
20230907,142400,3332636980,7220,7210,7220,7210,4
20230907,142300,3332608110,7200,7200,7210,7200,218
20230907,142200,3331038460,7200,7220,7220,7200,359
20230907,142100,3328446770,7220,7220,7220,7220,0
20230907,142000,3328446770,7220,7220,7220,7220,0
20230907,141900,3328446770,7220,7220,7220,7220,2
20230907,141800,3328432330,7220,7220,7220,7220,0
20230907,141700,3328432330,7220,7200,7220,7200,3
20230907,141600,3328410710,7190,7190,7190,7190,230
20230907,141500,3326757010,7210,7200,7210,7200,6
20230907,141400,3326713800,7190,7190,7190,7190,12
20230907,141300,3326627520,7190,7200,7200,7190,136
20230907,141200,3325648680,7220,7200,7220,7200,48
20230907,141100,3325302280,7220,7210,7220,7210,331
20230907,141000,3322912470,7200,7210,7210,7200,108
20230907,140900,3322133810,7210,7210,7210,7210,1
20230907,140800,3322126600,7210,7210,7210,7200,46
20230907,140700,3321794970,7210,7210,7210,7210,54
20230907,140600,3321405630,7210,7210,7210,7210,8
20230907,140500,3321347950,7210,7210,7210,7210,68
20230907,140400,3320857670,7210,7220,7220,7210,150
20230907,140300,3319775000,7230,7230,7230,7230,2
20230907,140200,3319760540,7210,7210,7210,7210,0
20230907,140100,3319760540,7210,7210,7210,7210,11
20230907,140000,3319681230,7210,7210,7210,7210,10
20230907,135900,3319609130,7270,7270,7270,7270,100
20230907,135800,3318882130,7270,7230,7280,7220,313
20230907,135700,3316609490,7230,7230,7230,7230,322
20230907,135600,3314281430,7240,7240,7240,7240,102
20230907,135500,3313542950,7250,7190,7250,7190,927
20230907,135400,3306858620,7190,7190,7190,7190,11
20230907,135300,3306779530,7190,7190,7190,7190,695
20230907,135200,3301782480,7190,7190,7190,7190,3
20230907,135100,3301760910,7190,7190,7190,7190,1
20230907,135000,3301753720,7190,7190,7190,7190,12
20230907,134900,3301667440,7190,7190,7190,7190,0
20230907,134800,3301667440,7190,7170,7190,7170,196
20230907,134700,3300262080,7190,7190,7190,7190,63
20230907,134600,3299809110,7170,7190,7190,7170,263
20230907,134500,3297923360,7160,7180,7180,7160,1460
20230907,134400,3287453000,7190,7180,7190,7180,503
20230907,134300,3283841450,7180,7200,7200,7180,1757
20230907,134200,3271215110,7200,7200,7200,7200,0
20230907,134100,3271215110,7200,7220,7230,7200,43
20230907,134000,3270905460,7230,7230,7230,7230,0
20230907,133900,3270905460,7230,7230,7230,7230,28
20230907,133800,3270703020,7240,7240,7240,7240,0
20230907,133700,3270703020,7240,7230,7240,7230,2
20230907,133600,3270688550,7230,7230,7230,7230,1
20230907,133500,3270681320,7190,7190,7190,7190,0
20230907,133400,3270681320,7190,7220,7220,7190,676
20230907,133300,3265815330,7220,7220,7220,7220,60
20230907,133200,3265382130,7250,7250,7250,7250,0
20230907,133100,3265382130,7250,7250,7250,7250,1
20230907,133000,3265374880,7280,7280,7280,7280,0
20230907,132900,3265374880,7280,7280,7280,7280,20
20230907,132800,3265229280,7280,7270,7280,7270,2390
20230907,132700,3247830400,7280,7280,7280,7280,0
20230907,132600,3247830400,7280,7200,7280,7200,2
20230907,132500,3247815920,7200,7200,7200,7200,123
20230907,132400,3246930320,7200,7210,7220,7200,1548
20230907,132300,3235782820,7210,7230,7230,7210,112
20230907,132200,3234973600,7230,7240,7240,7230,90
20230907,132100,3234322840,7300,7300,7300,7300,0
20230907,132000,3234322840,7300,7300,7300,7300,53
20230907,131900,3233935940,7310,7290,7310,7290,90
20230907,131800,3233278480,7310,7310,7310,7310,0
20230907,131700,3233278480,7310,7310,7310,7310,2
20230907,131600,3233263860,7230,7220,7280,7220,28
20230907,131500,3233061320,7220,7290,7290,7220,2129
20230907,131400,3217666550,7360,7360,7360,7360,20
20230907,131300,3217519350,7370,7350,7370,7350,78
20230907,131200,3216945290,7380,7230,7380,7230,559
20230907,131100,3212861510,7200,7200,7200,7200,0
20230907,131000,3212861510,7200,7200,7200,7200,8
20230907,130900,3212803910,7200,7200,7200,7200,10
20230907,130800,3212731910,7200,7200,7200,7200,2
20230907,130700,3212717510,7190,7190,7190,7190,0
20230907,130600,3212717510,7190,7190,7190,7190,0
20230907,130500,3212717510,7190,7220,7220,7190,948
20230907,130400,3205893020,7260,7260,7260,7260,0
20230907,130300,3205893020,7260,7260,7260,7260,0
20230907,130200,3205893020,7260,7260,7260,7260,0
20230907,130100,3205893020,7260,7210,7260,7210,88
20230907,130000,3205256990,7250,7250,7250,7250,10
20230907,125900,3205184490,7250,7250,7250,7250,2
20230907,125800,3205169990,7270,7270,7270,7270,0
20230907,125700,3205169990,7270,7270,7270,7210,8
20230907,125600,3205112150,7210,7230,7230,7210,123
20230907,125500,3204224330,7270,7230,7270,7230,2
20230907,125400,3204209830,7270,7270,7270,7270,5
20230907,125300,3204173480,7270,7230,7270,7230,241
20230907,125200,3202431010,7270,7270,7270,7270,11
20230907,125100,3202351040,7270,7250,7270,7250,121
20230907,125000,3201472670,7250,7210,7250,7210,343
20230907,124900,3198998700,7220,7230,7240,7220,167
20230907,124800,3197791860,7220,7220,7260,7220,436
20230907,124700,3194631410,7220,7250,7250,7220,353
20230907,124600,3192075850,7250,7260,7260,7240,292
20230907,124500,3189959010,7260,7300,7300,7260,779
20230907,124400,3184275230,7300,7300,7320,7300,452
20230907,124300,3180975530,7310,7360,7360,7310,761
20230907,124200,3175383660,7360,7390,7390,7360,12
20230907,124100,3175295040,7430,7400,7440,7390,41
20230907,124000,3174991060,7390,7360,7390,7350,328
20230907,123900,3172578840,7370,7380,7380,7350,1575
20230907,123800,3160985220,7380,7370,7500,7350,4843
20230907,123700,3124879400,7400,7380,7420,7370,1747
20230907,123600,3111951800,7420,7300,7420,7300,1931
20230907,123500,3097746970,7300,7260,7300,7260,616
20230907,123400,3093260660,7250,7220,7250,7220,665
20230907,123300,3088450850,7210,7200,7220,7200,45
20230907,123200,3088126460,7190,7180,7190,7180,112
20230907,123100,3087322290,7180,7170,7180,7170,188
20230907,123000,3085972510,7180,7180,7180,7180,1
20230907,122900,3085965330,7180,7180,7180,7180,0
20230907,122800,3085965330,7180,7190,7190,7180,3
20230907,122700,3085943780,7170,7180,7180,7170,48
20230907,122600,3085599400,7160,7160,7160,7160,0
20230907,122500,3085599400,7160,7170,7170,7160,230
20230907,122400,3083951270,7200,7190,7200,7190,839
20230907,122300,3077918660,7160,7160,7160,7160,444
20230907,122200,3074739620,7160,7160,7160,7160,463
20230907,122100,3071424540,7160,7170,7170,7160,422
20230907,122000,3068402410,7160,7170,7170,7160,281
20230907,121900,3066387680,7190,7170,7190,7170,11
20230907,121800,3066308790,7190,7190,7190,7190,0
20230907,121700,3066308790,7190,7170,7190,7170,32
20230907,121600,3066079330,7170,7170,7170,7160,391
20230907,121500,3063276880,7190,7190,7190,7190,11
20230907,121400,3063197790,7190,7170,7190,7160,1440
20230907,121300,3052883760,7170,7170,7170,7170,12
20230907,121200,3052797720,7190,7160,7190,7160,701
20230907,121100,3047778120,7160,7170,7170,7160,484
20230907,121000,3044308340,7160,7150,7160,7150,137
20230907,120900,3043327640,7160,7150,7190,7150,799
20230907,120800,3037600710,7150,7150,7150,7150,3949
20230907,120700,3009365360,7150,7190,7190,7150,28
20230907,120600,3009164080,7190,7190,7190,7190,21
20230907,120500,3009013090,7150,7150,7150,7150,1
20230907,120400,3009005940,7150,7150,7150,7150,163
20230907,120300,3007840490,7150,7150,7150,7150,0
20230907,120200,3007840490,7150,7150,7150,7150,138
20230907,120100,3006853790,7150,7150,7150,7150,201
20230907,120000,3005416640,7150,7150,7150,7150,189
20230907,115900,3004065290,7150,7150,7160,7150,104
20230907,115800,3003321660,7160,7160,7160,7160,29
20230907,115700,3003114020,7160,7150,7170,7150,295
20230907,115600,3001001520,7150,7130,7150,7130,93
20230907,115500,3000337990,7140,7140,7140,7140,0
20230907,115400,3000337990,7140,7140,7140,7140,0
20230907,115300,3000337990,7140,7150,7170,7140,663
20230907,115200,2995597800,7150,7130,7150,7110,884
20230907,115100,2989295590,7150,7130,7150,7120,353
20230907,115000,2986772250,7170,7170,7170,7170,0
20230907,114900,2986772250,7170,7150,7170,7120,470
20230907,114800,2983417160,7160,7160,7160,7160,11
20230907,114700,2983338400,7170,7130,7170,7130,49
20230907,114600,2982988070,7130,7130,7130,7130,1
20230907,114500,2982980940,7200,7130,7200,7120,210
20230907,114400,2981485440,7130,7200,7200,7130,2136
20230907,114300,2966232280,7200,7170,7200,7170,459
20230907,114200,2962929350,7170,7170,7180,7170,478
20230907,114100,2959501780,7130,7130,7130,7110,533
20230907,114000,2955706220,7130,7180,7180,7130,84
20230907,113900,2955105600,7180,7230,7230,7180,2455
20230907,113800,2937409750,7230,7240,7240,7210,636
20230907,113700,2932812020,7250,7200,7260,7200,442
20230907,113600,2929621900,7200,7170,7200,7170,917
20230907,113500,2923029760,7150,7100,7150,7100,3461
20230907,113400,2898399880,7110,7080,7110,7050,3219
20230907,113300,2875673220,7070,7060,7190,6970,9770
20230907,113200,2806973870,7050,7550,7550,7050,18766
20230907,113100,2671866130,7520,7530,7590,7520,2612
20230907,113000,2652189480,7590,7610,7640,7430,4193
20230907,112900,2620317720,7640,7600,7650,7570,8339
20230907,112800,2556869730,7580,7560,7600,7540,2522
20230907,112700,2537795750,7540,7580,7580,7530,1967
20230907,112600,2522966260,7540,7590,7600,7480,2792
20230907,112500,2501771780,7600,7550,7600,7460,2647
20230907,112400,2481755560,7590,7600,7610,7540,7959
20230907,112300,2421340530,7590,7580,7600,7540,2302
20230907,112200,2403920020,7550,7490,7590,7480,4860
20230907,112100,2367239730,7490,7400,7490,7350,1179
20230907,112000,2358473190,7350,7490,7490,7270,3386
20230907,111900,2333534820,7410,7650,7650,7380,3386
20230907,111800,2307890690,7600,7430,7760,7420,25758
20230907,111700,2111913470,7450,7120,7450,7120,7422
20230907,111600,2057503700,7120,7110,7120,7110,320
20230907,111500,2055227120,7120,7130,7130,7120,43
20230907,111400,2054920540,7140,7140,7140,7140,0
20230907,111300,2054920540,7140,7130,7140,7130,11
20230907,111200,2054842010,7130,7140,7140,7130,11
20230907,111100,2054763480,7130,7150,7150,7130,87
20230907,111000,2054143150,7110,7180,7180,7110,500
20230907,110900,2050565740,7200,7200,7200,7200,1
20230907,110800,2050558540,7180,7190,7190,7180,24
20230907,110700,2050386100,7200,7170,7210,7170,32
20230907,110600,2050156550,7170,7170,7170,7170,2
20230907,110500,2050142210,7180,7220,7230,7180,287
20230907,110400,2048077240,7230,7190,7230,7190,114
20230907,110300,2047257520,7170,7190,7190,7170,311
20230907,110200,2045021750,7190,7130,7190,7130,797
20230907,110100,2039311060,7110,7090,7110,7090,1619
20230907,110000,2027819250,7090,7090,7090,7090,0
20230907,105900,2027819250,7090,7080,7090,7030,1306
20230907,105800,2018602210,7100,7090,7100,7090,122
20230907,105700,2017736020,7070,7070,7070,7070,0
20230907,105600,2017736020,7070,7100,7100,7070,103
20230907,105500,2017007510,7100,7100,7100,7100,0
20230907,105400,2017007510,7100,7100,7100,7100,0
20230907,105300,2017007510,7100,7050,7100,7050,80
20230907,105200,2016442430,7100,7050,7100,7040,102
20230907,105100,2015723890,7040,7040,7050,7030,1668
20230907,105000,2003993360,7040,7040,7040,7040,70
20230907,104900,2003500560,7050,7050,7050,7050,0
20230907,104800,2003500560,7050,7050,7050,7050,577
20230907,104700,1999432710,7050,7050,7060,7050,860
20230907,104600,1993365390,7050,7060,7060,7050,933
20230907,104500,1986783050,7070,7070,7070,7070,17
20230907,104400,1986662860,7080,7080,7080,7080,0
20230907,104300,1986662860,7080,7080,7080,7080,141
20230907,104200,1985664580,7090,7100,7100,7090,187
20230907,104100,1984337130,7100,7100,7100,7100,191
20230907,104000,1982981030,7110,7110,7110,7110,39
20230907,103900,1982703740,7100,7110,7120,7100,2304
20230907,103800,1966342870,7110,7120,7120,7110,61
20230907,103700,1965908560,7120,7120,7120,7120,157
20230907,103600,1964790720,7110,7110,7110,7110,0
20230907,103500,1964790720,7110,7110,7110,7110,149
20230907,103400,1963731330,7100,7110,7110,7100,893
20230907,103300,1957382120,7110,7110,7110,7110,70
20230907,103200,1956884420,7110,7120,7120,7110,348
20230907,103100,1954409280,7120,7150,7150,7120,283
20230907,103000,1952394170,7110,7110,7110,7110,52
20230907,102900,1952024450,7110,7150,7150,7110,1916
20230907,102800,1938344530,7160,7160,7160,7160,0
20230907,102700,1938344530,7160,7160,7160,7160,145
20230907,102600,1937306330,7170,7170,7170,7170,100
20230907,102500,1936589330,7190,7200,7200,7190,193
20230907,102400,1935200230,7200,7230,7230,7200,864
20230907,102300,1928969400,7220,7220,7230,7210,407
20230907,102200,1926030820,7220,7220,7220,7220,160
20230907,102100,1924875620,7210,7210,7210,7210,68
20230907,102000,1924385340,7210,7210,7210,7210,166
20230907,101900,1923188480,7210,7210,7210,7210,185
20230907,101800,1921854630,7210,7210,7210,7210,386
20230907,101700,1919071570,7210,7210,7210,7200,730
20230907,101600,1913810270,7210,7210,7210,7210,107
20230907,101500,1913038800,7210,7210,7210,7210,44
20230907,101400,1912721560,7210,7210,7210,7210,90
20230907,101300,1912072660,7210,7200,7210,7200,1359
20230907,101200,1902287460,7200,7200,7200,7200,2
20230907,101100,1902273060,7200,7200,7200,7170,108
20230907,101000,1901496450,7190,7200,7200,7190,83
20230907,100900,1900899350,7170,7170,7170,7170,4
20230907,100800,1900870670,7150,7140,7150,7140,184
20230907,100700,1899556900,7140,7120,7140,7100,1279
20230907,100600,1890449990,7100,7120,7120,7100,144
20230907,100500,1889426110,7110,7110,7110,7110,0
20230907,100400,1889426110,7110,7090,7110,7080,329
20230907,100300,1887092950,7090,7100,7100,7090,373
20230907,100200,1884445020,7100,7120,7170,7100,3390
20230907,100100,1860326910,7120,7100,7120,7100,713
20230907,100000,1855263910,7120,7240,7240,7120,446
20230907,095900,1852068170,7240,7240,7280,7220,1394
20230907,095800,1841973660,7240,7290,7290,7240,1713
20230907,095700,1829537760,7270,7280,7290,7260,149
20230907,095600,1828453100,7300,7300,7300,7300,13
20230907,095500,1828358200,7300,7250,7300,7250,1418
20230907,095400,1818013550,7290,7240,7300,7240,1378
20230907,095300,1807994600,7240,7250,7300,7220,1939
20230907,095200,1793924750,7220,7170,7220,7170,2178
20230907,095100,1778244840,7180,7080,7180,7080,2377
20230907,095000,1761275220,7080,6990,7080,6980,2902
20230907,094900,1740931740,6980,6980,7060,6950,3875
20230907,094800,1713882590,6980,7020,7050,6940,5976
20230907,094700,1672196440,7010,7060,7060,7010,1587
20230907,094600,1661000630,7070,7070,7070,7070,0
20230907,094500,1661000630,7070,7140,7140,7070,1925
20230907,094400,1647373510,7100,7110,7120,7100,1310
20230907,094300,1638066170,7090,7230,7230,7090,12443
20230907,094200,1549330140,7280,7320,7320,7210,6153
20230907,094100,1504728080,7330,7310,7330,7270,2074
20230907,094000,1489619030,7290,7360,7360,7290,1767
20230907,093900,1476676420,7400,7410,7420,7360,2108
20230907,093800,1461070790,7410,7410,7430,7410,247
20230907,093700,1459239790,7420,7430,7430,7420,1269
20230907,093600,1449818110,7440,7430,7440,7430,1629
20230907,093500,1437714540,7430,7420,7430,7420,450
20230907,093400,1434374700,7420,7410,7440,7410,376
20230907,093300,1431586850,7450,7470,7470,7370,564
20230907,093200,1427408640,7490,7430,7500,7430,747
20230907,093100,1421823280,7390,7370,7490,7370,2037
20230907,093000,1406693040,7370,7360,7380,7360,269
20230907,092900,1404710370,7370,7370,7370,7340,422
20230907,092800,1401604800,7350,7340,7380,7330,1236
20230907,092700,1392519940,7350,7350,7380,7350,475
20230907,092600,1389024920,7390,7390,7390,7360,1906
20230907,092500,1374972220,7400,7360,7400,7360,957
20230907,092400,1367917890,7340,7290,7360,7290,1306
20230907,092300,1358363370,7290,7330,7330,7290,574
20230907,092200,1354172210,7340,7270,7340,7270,2600
20230907,092100,1335119120,7270,7250,7270,7250,757
20230907,092000,1329617060,7240,7250,7250,7240,457
20230907,091900,1326307200,7250,7250,7250,7230,1136
20230907,091800,1318085790,7270,7290,7310,7240,2340
20230907,091700,1301096010,7320,7280,7340,7260,2841
20230907,091600,1280342170,7260,7280,7280,7230,3462
20230907,091500,1255218150,7270,7210,7280,7210,4547
20230907,091400,1222274470,7210,7390,7390,7170,7756
20230907,091300,1166027720,7390,7520,7520,7390,7188
20230907,091200,1112362650,7580,7650,7660,7520,9507
20230907,091100,1039966070,7650,7730,7730,7650,1226
20230907,091000,1030559570,7650,7660,7740,7630,8449
20230907,090900,965963320,7670,7670,7710,7640,1474
20230907,090800,954684100,7670,7720,7760,7620,5904
20230907,090700,909423170,7720,7840,7840,7660,15502
20230907,090600,789050500,7850,7750,7850,7720,14445
20230907,090500,676254080,7750,7620,7780,7620,11054
20230907,090400,590877240,7600,7780,7810,7600,15667
20230907,090300,470045460,7750,7540,7840,7530,15821
20230907,090200,347667240,7540,7850,7850,7400,33682
20230907,090100,86300540,7850,7850,7850,7850,0
20230907,090000,86300540,7850,7300,7850,7220,11748