stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230905,201300,4852463270,8400,8400,8400,8400,27285
20230905,201200,4852463270,8400,8400,8400,8400,0
20230905,201100,4852463270,8400,8400,8400,8400,0
20230905,201000,4852463270,8400,8400,8400,8400,0
20230905,200900,4852463270,8400,8400,8400,8400,0
20230905,200800,4852463270,8400,8400,8400,8400,0
20230905,200700,4852463270,8400,8400,8400,8400,0
20230905,200600,4852463270,8400,8400,8400,8400,0
20230905,200500,4852463270,8400,8400,8400,8400,0
20230905,200400,4852463270,8400,8400,8400,8400,0
20230905,200300,4852463270,8400,8400,8400,8400,0
20230905,200200,4852463270,8400,8400,8400,8400,0
20230905,200100,4852463270,8400,8400,8400,8400,0
20230905,200000,4852463270,8400,8400,8400,8400,0
20230905,195900,4852463270,8400,8400,8400,8400,0
20230905,195800,4852463270,8400,8400,8400,8400,0
20230905,195700,4852463270,8400,8400,8400,8400,0
20230905,195600,4852463270,8400,8400,8400,8400,0
20230905,195500,4852463270,8400,8400,8400,8400,0
20230905,195400,4852463270,8400,8400,8400,8400,0
20230905,195300,4852463270,8400,8400,8400,8400,0
20230905,195200,4852463270,8400,8400,8400,8400,0
20230905,195100,4852463270,8400,8400,8400,8400,0
20230905,195000,4852463270,8400,8400,8400,8400,0
20230905,194900,4852463270,8400,8400,8400,8400,0
20230905,194800,4852463270,8400,8400,8400,8400,0
20230905,194700,4852463270,8400,8400,8400,8400,0
20230905,194600,4852463270,8400,8400,8400,8400,0
20230905,194500,4852463270,8400,8400,8400,8400,0
20230905,194400,4852463270,8400,8400,8400,8400,0
20230905,194300,4852463270,8400,8400,8400,8400,27285
20230905,194200,4852463270,8400,8400,8400,8400,0
20230905,194100,4852463270,8400,8400,8400,8400,0
20230905,194000,4852463270,8400,8400,8400,8400,0
20230905,193900,4852463270,8400,8400,8400,8400,0
20230905,193800,4852463270,8400,8400,8400,8400,0
20230905,193700,4852463270,8400,8400,8400,8400,0
20230905,193600,4852463270,8400,8400,8400,8400,0
20230905,193500,4852463270,8400,8400,8400,8400,0
20230905,193400,4852463270,8400,8400,8400,8400,0
20230905,193300,4852463270,8400,8400,8400,8400,0
20230905,193200,4852463270,8400,8400,8400,8400,0
20230905,193100,4852463270,8400,8400,8400,8400,0
20230905,193000,4852463270,8400,8400,8400,8400,0
20230905,192900,4852463270,8400,8400,8400,8400,0
20230905,192800,4852463270,8400,8400,8400,8400,0
20230905,192700,4852463270,8400,8400,8400,8400,0
20230905,192600,4852463270,8400,8400,8400,8400,0
20230905,192500,4852463270,8400,8400,8400,8400,0
20230905,192400,4852463270,8400,8400,8400,8400,0
20230905,192300,4852463270,8400,8400,8400,8400,0
20230905,192200,4852463270,8400,8400,8400,8400,0
20230905,192100,4852463270,8400,8400,8400,8400,0
20230905,192000,4852463270,8400,8400,8400,8400,0
20230905,191900,4852463270,8400,8400,8400,8400,0
20230905,191800,4852463270,8400,8400,8400,8400,0
20230905,191700,4852463270,8400,8400,8400,8400,0
20230905,191600,4852463270,8400,8400,8400,8400,0
20230905,191500,4852463270,8400,8400,8400,8400,0
20230905,191400,4852463270,8400,8400,8400,8400,0
20230905,191300,4852463270,8400,8400,8400,8400,27285
20230905,191200,4852463270,8400,8400,8400,8400,0
20230905,191100,4852463270,8400,8400,8400,8400,0
20230905,191000,4852463270,8400,8400,8400,8400,0
20230905,190900,4852463270,8400,8400,8400,8400,0
20230905,190800,4852463270,8400,8400,8400,8400,0
20230905,190700,4852463270,8400,8400,8400,8400,0
20230905,190600,4852463270,8400,8400,8400,8400,0
20230905,190500,4852463270,8400,8400,8400,8400,0
20230905,190400,4852463270,8400,8400,8400,8400,0
20230905,190300,4852463270,8400,8400,8400,8400,0
20230905,190200,4852463270,8400,8400,8400,8400,0
20230905,190100,4852463270,8400,8400,8400,8400,0
20230905,190000,4852463270,8400,8400,8400,8400,0
20230905,185900,4852463270,8400,8400,8400,8400,0
20230905,185800,4852463270,8400,8400,8400,8400,0
20230905,185700,4852463270,8400,8400,8400,8400,0
20230905,185600,4852463270,8400,8400,8400,8400,0
20230905,185500,4852463270,8400,8400,8400,8400,0
20230905,185400,4852463270,8400,8400,8400,8400,0
20230905,185300,4852463270,8400,8400,8400,8400,0
20230905,185200,4852463270,8400,8400,8400,8400,0
20230905,185100,4852463270,8400,8400,8400,8400,0
20230905,185000,4852463270,8400,8400,8400,8400,0
20230905,184900,4852463270,8400,8400,8400,8400,0
20230905,184800,4852463270,8400,8400,8400,8400,0
20230905,184700,4852463270,8400,8400,8400,8400,0
20230905,184600,4852463270,8400,8400,8400,8400,0
20230905,184500,4852463270,8400,8400,8400,8400,0
20230905,184400,4852463270,8400,8400,8400,8400,0
20230905,184300,4852463270,8400,8400,8400,8400,27285
20230905,184200,4852463270,8400,8400,8400,8400,0
20230905,184100,4852463270,8400,8400,8400,8400,0
20230905,184000,4852463270,8400,8400,8400,8400,0
20230905,183900,4852463270,8400,8400,8400,8400,0
20230905,183800,4852463270,8400,8400,8400,8400,0
20230905,183700,4852463270,8400,8400,8400,8400,0
20230905,183600,4852463270,8400,8400,8400,8400,0
20230905,183500,4852463270,8400,8400,8400,8400,0
20230905,183400,4852463270,8400,8400,8400,8400,0
20230905,183300,4852463270,8400,8400,8400,8400,0
20230905,183200,4852463270,8400,8400,8400,8400,0
20230905,183100,4852463270,8400,8400,8400,8400,0
20230905,183000,4852463270,8400,8400,8400,8400,0
20230905,182900,4852463270,8400,8400,8400,8400,0
20230905,182800,4852463270,8400,8400,8400,8400,0
20230905,182700,4852463270,8400,8400,8400,8400,0
20230905,182600,4852463270,8400,8400,8400,8400,0
20230905,182500,4852463270,8400,8400,8400,8400,0
20230905,182400,4852463270,8400,8400,8400,8400,0
20230905,182300,4852463270,8400,8400,8400,8400,0
20230905,182200,4852463270,8400,8400,8400,8400,0
20230905,182100,4852463270,8400,8400,8400,8400,0
20230905,182000,4852463270,8400,8400,8400,8400,0
20230905,181900,4852463270,8400,8400,8400,8400,0
20230905,181800,4852463270,8400,8400,8400,8400,0
20230905,181700,4852463270,8400,8400,8400,8400,0
20230905,181600,4852463270,8400,8400,8400,8400,0
20230905,181500,4852463270,8400,8400,8400,8400,0
20230905,181400,4852463270,8400,8400,8400,8400,0
20230905,181300,4852463270,8400,8400,8400,8400,27285
20230905,181200,4852463270,8400,8400,8400,8400,0
20230905,181100,4852463270,8400,8400,8400,8400,0
20230905,181000,4852463270,8400,8400,8400,8400,0
20230905,180900,4852463270,8400,8400,8400,8400,0
20230905,180800,4852463270,8400,8400,8400,8400,0
20230905,180700,4852463270,8400,8400,8400,8400,0
20230905,180600,4852463270,8400,8400,8400,8400,0
20230905,180500,4852463270,8400,8400,8400,8400,0
20230905,180400,4852463270,8400,8400,8400,8400,0
20230905,180300,4852463270,8400,8400,8400,8400,0
20230905,180200,4852463270,8400,8400,8400,8400,0
20230905,180100,4852463270,8400,8400,8400,8400,0
20230905,180000,4852463270,8400,8400,8400,8400,0
20230905,175900,4852463270,8400,8400,8400,8400,0
20230905,175800,4852463270,8400,8400,8400,8400,0
20230905,175700,4852463270,8400,8400,8400,8400,0
20230905,175600,4852463270,8400,8400,8400,8400,0
20230905,175500,4852463270,8400,8400,8400,8400,0
20230905,175400,4852463270,8400,8400,8400,8400,0
20230905,175300,4852463270,8400,8400,8400,8400,0
20230905,175200,4852463270,8400,8400,8400,8400,0
20230905,175100,4852463270,8400,8400,8400,8400,0
20230905,175000,4852463270,8400,8400,8400,8400,0
20230905,174900,4852463270,8400,8400,8400,8400,0
20230905,174800,4852463270,8400,8400,8400,8400,0
20230905,174700,4852463270,8400,8400,8400,8400,0
20230905,174600,4852463270,8400,8400,8400,8400,0
20230905,174500,4852463270,8400,8400,8400,8400,0
20230905,174400,4852463270,8400,8400,8400,8400,0
20230905,174300,4852463270,8400,8400,8400,8400,27285
20230905,174200,4852463270,8400,8400,8400,8400,0
20230905,174100,4852463270,8400,8400,8400,8400,0
20230905,174000,4852463270,8400,8400,8400,8400,0
20230905,173900,4852463270,8400,8400,8400,8400,0
20230905,173800,4852463270,8400,8400,8400,8400,0
20230905,173700,4852463270,8400,8400,8400,8400,0
20230905,173600,4852463270,8400,8400,8400,8400,0
20230905,173500,4852463270,8400,8400,8400,8400,0
20230905,173400,4852463270,8400,8400,8400,8400,0
20230905,173300,4852463270,8400,8400,8400,8400,0
20230905,173200,4852463270,8400,8400,8400,8400,0
20230905,173100,4852463270,8400,8400,8400,8400,0
20230905,173000,4852463270,8400,8400,8400,8400,0
20230905,172900,4852463270,8400,8400,8400,8400,0
20230905,172800,4852463270,8400,8400,8400,8400,0
20230905,172700,4852463270,8400,8400,8400,8400,0
20230905,172600,4852463270,8400,8400,8400,8400,0
20230905,172500,4852463270,8400,8400,8400,8400,0
20230905,172400,4852463270,8400,8400,8400,8400,0
20230905,172300,4852463270,8400,8400,8400,8400,0
20230905,172200,4852463270,8400,8400,8400,8400,0
20230905,172100,4852463270,8400,8400,8400,8400,0
20230905,172000,4852463270,8400,8400,8400,8400,0
20230905,171900,4852463270,8400,8400,8400,8400,0
20230905,171800,4852463270,8400,8400,8400,8400,0
20230905,171700,4852463270,8400,8400,8400,8400,0
20230905,171600,4852463270,8400,8400,8400,8400,0
20230905,171500,4852463270,8400,8400,8400,8400,0
20230905,171400,4852463270,8400,8400,8400,8400,0
20230905,171300,4852463270,8400,8400,8400,8400,27285
20230905,171200,4852463270,8400,8400,8400,8400,0
20230905,171100,4852463270,8400,8400,8400,8400,0
20230905,171000,4852463270,8400,8400,8400,8400,0
20230905,170900,4852463270,8400,8400,8400,8400,0
20230905,170800,4852463270,8400,8400,8400,8400,0
20230905,170700,4852463270,8400,8400,8400,8400,0
20230905,170600,4852463270,8400,8400,8400,8400,0
20230905,170500,4852463270,8400,8400,8400,8400,0
20230905,170400,4852463270,8400,8400,8400,8400,0
20230905,170300,4852463270,8400,8400,8400,8400,0
20230905,170200,4852463270,8400,8400,8400,8400,0
20230905,170100,4852463270,8400,8400,8400,8400,0
20230905,170000,4852463270,8400,8400,8400,8400,0
20230905,165900,4852463270,8400,8400,8400,8400,0
20230905,165800,4852463270,8400,8400,8400,8400,0
20230905,165700,4852463270,8400,8400,8400,8400,0
20230905,165600,4852463270,8400,8400,8400,8400,0
20230905,165500,4852463270,8400,8400,8400,8400,0
20230905,165400,4852463270,8400,8400,8400,8400,0
20230905,165300,4852463270,8400,8400,8400,8400,0
20230905,165200,4852463270,8400,8400,8400,8400,0
20230905,165100,4852463270,8400,8400,8400,8400,0
20230905,165000,4852463270,8400,8400,8400,8400,0
20230905,164900,4852463270,8400,8400,8400,8400,0
20230905,164800,4852463270,8400,8400,8400,8400,0
20230905,164700,4852463270,8400,8400,8400,8400,0
20230905,164600,4852463270,8400,8400,8400,8400,0
20230905,164500,4852463270,8400,8400,8400,8400,0
20230905,164400,4852463270,8400,8400,8400,8400,0
20230905,164300,4852463270,8400,8400,8400,8400,27285
20230905,164200,4852463270,8400,8400,8400,8400,0
20230905,164100,4852463270,8400,8400,8400,8400,0
20230905,164000,4852463270,8400,8400,8400,8400,0
20230905,163900,4852463270,8400,8400,8400,8400,0
20230905,163800,4852463270,8400,8400,8400,8400,0
20230905,163700,4852463270,8400,8400,8400,8400,0
20230905,163600,4852463270,8400,8400,8400,8400,0
20230905,163500,4852463270,8400,8400,8400,8400,0
20230905,163400,4852463270,8400,8400,8400,8400,0
20230905,163300,4852463270,8400,8400,8400,8400,0
20230905,163200,4852463270,8400,8400,8400,8400,0
20230905,163100,4852463270,8400,8400,8400,8400,0
20230905,163000,4852463270,8400,8400,8400,8400,0
20230905,162900,4852463270,8400,8400,8400,8400,0
20230905,162800,4852463270,8400,8400,8400,8400,0
20230905,162700,4852463270,8400,8400,8400,8400,0
20230905,162600,4852463270,8400,8400,8400,8400,0
20230905,162500,4852463270,8400,8400,8400,8400,0
20230905,162400,4852463270,8400,8400,8400,8400,0
20230905,162300,4852463270,8400,8400,8400,8400,0
20230905,162200,4852463270,8400,8400,8400,8400,0
20230905,162100,4852463270,8400,8400,8400,8400,0
20230905,162000,4852463270,8400,8400,8400,8400,0
20230905,161900,4852463270,8400,8400,8400,8400,0
20230905,161800,4852463270,8400,8400,8400,8400,0
20230905,161700,4852463270,8400,8400,8400,8400,0
20230905,161600,4852463270,8400,8400,8400,8400,0
20230905,161500,4852463270,8400,8400,8400,8400,0
20230905,161400,4852463270,8400,8400,8400,8400,0
20230905,161300,4852463270,8400,8400,8400,8400,27285
20230905,161200,4852463270,8400,8400,8400,8400,0
20230905,161100,4852463270,8400,8400,8400,8400,0
20230905,161000,4852463270,8400,8400,8400,8400,0
20230905,160900,4852463270,8400,8400,8400,8400,0
20230905,160800,4852463270,8400,8400,8400,8400,0
20230905,160700,4852463270,8400,8400,8400,8400,0
20230905,160600,4852463270,8400,8400,8400,8400,0
20230905,160500,4852463270,8400,8400,8400,8400,0
20230905,160400,4852463270,8400,8400,8400,8400,0
20230905,160300,4852463270,8400,8400,8400,8400,0
20230905,160200,4852463270,8400,8400,8400,8400,0
20230905,160100,4852463270,8400,8400,8400,8400,0
20230905,160000,4852463270,8400,8400,8400,8400,0
20230905,155900,4852463270,8400,8400,8400,8400,0
20230905,155800,4852463270,8400,8400,8400,8400,0
20230905,155700,4852463270,8400,8400,8400,8400,0
20230905,155600,4852463270,8400,8400,8400,8400,0
20230905,155500,4852463270,8400,8400,8400,8400,0
20230905,155400,4852463270,8400,8400,8400,8400,0
20230905,155300,4852463270,8400,8400,8400,8400,0
20230905,155200,4852463270,8400,8400,8400,8400,0
20230905,155100,4852463270,8400,8400,8400,8400,0
20230905,155000,4852463270,8400,8400,8400,8400,0
20230905,154900,4852463270,8400,8400,8400,8400,0
20230905,154800,4852463270,8400,8400,8400,8400,0
20230905,154700,4852463270,8400,8400,8400,8400,0
20230905,154600,4852463270,8400,8400,8400,8400,0
20230905,154500,4852463270,8400,8400,8400,8400,0
20230905,154400,4852463270,8400,8400,8400,8400,0
20230905,154300,4852463270,8400,8400,8400,8400,27285
20230905,154200,4852463270,8400,8400,8400,8400,0
20230905,154100,4852463270,8400,8400,8400,8400,0
20230905,154000,4852463270,8400,8400,8400,8400,0
20230905,153900,4852463270,8400,8400,8400,8400,0
20230905,153800,4852463270,8400,8400,8400,8400,0
20230905,153700,4852463270,8400,8400,8400,8400,0
20230905,153600,4852463270,8400,8400,8400,8400,0
20230905,153500,4852463270,8400,8400,8400,8400,0
20230905,153400,4852463270,8400,8400,8400,8400,0
20230905,153300,4852463270,8400,8400,8400,8400,0
20230905,153200,4852463270,8400,8400,8400,8400,0
20230905,153100,4852463270,8400,8400,8400,8400,0
20230905,153000,4852463270,8400,8400,8400,8400,27285
20230905,152900,4623269270,8370,8370,8370,8370,0
20230905,152800,4623269270,8370,8370,8370,8370,0
20230905,152700,4623269270,8370,8370,8370,8370,0
20230905,152600,4623269270,8370,8370,8370,8370,0
20230905,152500,4623269270,8370,8370,8370,8370,0
20230905,152400,4623269270,8370,8370,8370,8370,0
20230905,152300,4623269270,8370,8370,8370,8370,0
20230905,152200,4623269270,8370,8370,8370,8370,0
20230905,152100,4623269270,8370,8370,8370,8370,0
20230905,152000,4623269270,8370,8370,8370,8370,0
20230905,151900,4623269270,8370,8370,8410,8350,16338
20230905,151800,4486153630,8340,8300,8370,8290,18121
20230905,151700,4335170430,8290,8280,8300,8260,2325
20230905,151600,4315911280,8280,8270,8280,8260,155
20230905,151500,4314629370,8260,8280,8280,8260,1752
20230905,151400,4300141470,8260,8260,8290,8250,621
20230905,151300,4295004440,8250,8250,8270,8250,80
20230905,151200,4294343810,8250,8250,8260,8240,493
20230905,151100,4290277720,8240,8250,8250,8240,120
20230905,151000,4289288010,8240,8240,8260,8240,3027
20230905,150900,4264315280,8240,8230,8240,8210,5085
20230905,150800,4222509850,8230,8240,8240,8210,251
20230905,150700,4220445860,8210,8240,8260,8210,4398
20230905,150600,4184246050,8260,8260,8260,8240,530
20230905,150500,4179877570,8250,8250,8260,8240,2052
20230905,150400,4162947600,8250,8260,8270,8250,615
20230905,150300,4157872780,8260,8280,8280,8250,4296
20230905,150200,4122417950,8260,8270,8290,8260,1957
20230905,150100,4106211630,8280,8260,8280,8260,112
20230905,150000,4105286460,8260,8270,8280,8260,368
20230905,145900,4102243580,8270,8260,8290,8260,133
20230905,145800,4101144950,8260,8270,8290,8260,1828
20230905,145700,4086035740,8260,8270,8300,8260,1323
20230905,145600,4075106090,8260,8280,8300,8260,934
20230905,145500,4067381660,8270,8290,8300,8270,3109
20230905,145400,4041625880,8290,8300,8300,8290,506
20230905,145300,4037430830,8290,8300,8300,8290,172
20230905,145200,4036004330,8300,8300,8300,8290,645
20230905,145100,4030650850,8300,8280,8300,8260,4311
20230905,145000,3994957970,8270,8280,8280,8270,126
20230905,144900,3993914810,8280,8270,8280,8270,505
20230905,144800,3989738340,8270,8280,8280,8270,34
20230905,144700,3989456950,8270,8270,8270,8250,1459
20230905,144600,3977394580,8270,8270,8270,8250,1218
20230905,144500,3967335700,8270,8270,8280,8270,370
20230905,144400,3964274800,8270,8260,8290,8250,1550
20230905,144300,3951462110,8270,8290,8290,8270,1013
20230905,144200,3943079530,8290,8290,8290,8280,787
20230905,144100,3936559690,8290,8300,8300,8290,12
20230905,144000,3936460130,8290,8290,8300,8290,61
20230905,143900,3935954390,8290,8300,8300,8280,280
20230905,143800,3933632180,8290,8300,8310,8280,2678
20230905,143700,3911417890,8290,8300,8300,8290,9
20230905,143600,3911343210,8300,8290,8300,8290,289
20230905,143500,3908945930,8290,8310,8310,8290,231
20230905,143400,3907029780,8280,8300,8310,8280,1886
20230905,143300,3891390820,8300,8330,8330,8290,2939
20230905,143200,3867013980,8310,8340,8350,8310,848
20230905,143100,3859958290,8350,8360,8360,8340,1787
20230905,143000,3845047190,8360,8360,8360,8350,1757
20230905,142900,3830358680,8360,8330,8360,8320,6726
20230905,142800,3774228740,8330,8330,8330,8320,793
20230905,142700,3767624700,8330,8320,8330,8320,2086
20230905,142600,3750250380,8320,8340,8340,8320,1455
20230905,142500,3738123670,8340,8300,8340,8290,8669
20230905,142400,3666016320,8300,8290,8300,8280,606
20230905,142300,3660992600,8280,8290,8290,8270,161
20230905,142200,3659659650,8270,8290,8300,8270,800
20230905,142100,3653030080,8290,8270,8300,8260,4081
20230905,142000,3619192930,8270,8280,8280,8260,1974
20230905,141900,3602867950,8280,8270,8280,8270,811
20230905,141800,3596160650,8270,8270,8300,8270,754
20230905,141700,3589923630,8270,8300,8300,8260,3076
20230905,141600,3564393280,8240,8300,8300,8240,2826
20230905,141500,3541032200,8300,8300,8300,8290,408
20230905,141400,3537649800,8300,8300,8300,8280,324
20230905,141300,3534963680,8300,8320,8320,8300,1223
20230905,141200,3524797400,8330,8300,8330,8270,10770
20230905,141100,3435337650,8300,8270,8300,8270,3873
20230905,141000,3403219120,8280,8260,8280,8250,946
20230905,140900,3395399450,8250,8260,8260,8250,33
20230905,140800,3395126970,8260,8280,8280,8260,466
20230905,140700,3391276110,8260,8280,8280,8260,65
20230905,140600,3390738920,8280,8280,8280,8260,572
20230905,140500,3386007950,8280,8280,8280,8270,372
20230905,140400,3382930710,8270,8280,8280,8270,554
20230905,140300,3378345960,8280,8280,8290,8280,106
20230905,140200,3377468260,8250,8260,8260,8250,127
20230905,140100,3376419260,8250,8270,8290,8250,593
20230905,140000,3371518760,8270,8290,8300,8270,2329
20230905,135900,3352199450,8290,8270,8300,8260,9197
20230905,135800,3276061350,8270,8250,8270,8240,1814
20230905,135700,3261086770,8250,8260,8260,8250,127
20230905,135600,3260039010,8270,8260,8270,8260,921
20230905,135500,3252429960,8260,8230,8260,8230,1914
20230905,135400,3236649600,8230,8230,8240,8230,6
20230905,135300,3236600200,8230,8240,8240,8230,2050
20230905,135200,3219728630,8230,8240,8240,8230,74
20230905,135100,3219118970,8230,8230,8230,8230,212
20230905,135000,3217374210,8230,8230,8230,8210,781
20230905,134900,3210954560,8230,8230,8230,8200,531
20230905,134800,3206600180,8200,8200,8230,8200,75
20230905,134700,3205985150,8200,8190,8200,8190,7
20230905,134600,3205927780,8200,8220,8220,8190,25365
20230905,134500,2997882730,8220,8240,8240,8220,2406
20230905,134400,2978081070,8240,8230,8240,8230,42
20230905,134300,2977735250,8230,8240,8240,8230,256
20230905,134200,2975626850,8240,8250,8250,8230,506
20230905,134100,2971457410,8240,8240,8250,8240,120
20230905,134000,2970468590,8240,8250,8250,8240,326
20230905,133900,2967781290,8250,8250,8250,8240,90
20230905,133800,2967038820,8240,8250,8260,8240,485
20230905,133700,2963037580,8260,8260,8260,8250,208
20230905,133600,2961321440,8250,8250,8260,8250,124
20230905,133500,2960298410,8250,8260,8260,8250,460
20230905,133400,2956500930,8250,8250,8260,8250,355
20230905,133300,2953571660,8250,8260,8260,8250,165
20230905,133200,2952209950,8260,8260,8260,8250,221
20230905,133100,2950386660,8260,8260,8260,8260,0
20230905,133000,2950386660,8260,8250,8260,8240,1646
20230905,132900,2936805180,8250,8250,8260,8250,986
20230905,132800,2928661650,8250,8230,8250,8230,13
20230905,132700,2928554420,8230,8260,8270,8230,403
20230905,132600,2925224680,8220,8230,8230,8220,1779
20230905,132500,2910600770,8220,8220,8220,8220,0
20230905,132400,2910600770,8220,8260,8260,8220,1067
20230905,132300,2901815050,8260,8270,8270,8260,30
20230905,132200,2901567140,8270,8260,8270,8260,1609
20230905,132100,2888273240,8260,8270,8270,8260,466
20230905,132000,2884422750,8270,8240,8270,8240,324
20230905,131900,2881752320,8220,8230,8230,8220,302
20230905,131800,2879269570,8230,8260,8260,8230,462
20230905,131700,2875462830,8260,8280,8280,8220,1644
20230905,131600,2861903360,8280,8280,8280,8270,1511
20230905,131500,2849392290,8280,8270,8280,8250,3767
20230905,131400,2818237650,8270,8250,8300,8230,9017
20230905,131300,2743622850,8250,8220,8250,8220,463
20230905,131200,2739803130,8220,8230,8260,8220,2630
20230905,131100,2718112410,8230,8220,8240,8210,355
20230905,131000,2715188610,8210,8220,8240,8210,1335
20230905,130900,2704201360,8220,8220,8230,8210,1037
20230905,130800,2695678080,8220,8240,8240,8220,76
20230905,130700,2695052590,8240,8200,8240,8190,6105
20230905,130600,2644844170,8200,8190,8200,8180,171
20230905,130500,2643444060,8190,8190,8190,8180,84
20230905,130400,2642756780,8190,8180,8190,8180,856
20230905,130300,2635747060,8180,8170,8190,8170,2466
20230905,130200,2615583700,8170,8160,8170,8160,213
20230905,130100,2613845580,8160,8160,8170,8160,2177
20230905,130000,2596081250,8170,8170,8170,8160,171
20230905,125900,2594684220,8170,8170,8170,8160,99
20230905,125800,2593876320,8170,8170,8170,8160,222
20230905,125700,2592062660,8170,8170,8170,8160,256
20230905,125600,2589971590,8170,8170,8170,8160,116
20230905,125500,2589024870,8170,8170,8170,8160,485
20230905,125400,2585062440,8160,8160,8170,8160,981
20230905,125300,2577056760,8170,8170,8170,8170,1
20230905,125200,2577048590,8170,8160,8170,8160,12
20230905,125100,2576950570,8170,8170,8170,8170,0
20230905,125000,2576950570,8170,8160,8170,8160,27
20230905,124900,2576730240,8150,8150,8150,8130,2213
20230905,124800,2558720320,8140,8160,8160,8140,1147
20230905,124700,2549372230,8160,8170,8170,8160,82
20230905,124600,2548702810,8170,8170,8170,8170,3
20230905,124500,2548678300,8150,8170,8170,8150,442
20230905,124400,2545071190,8160,8170,8170,8160,67
20230905,124300,2544524300,8170,8160,8170,8160,247
20230905,124200,2542506910,8170,8170,8170,8170,32
20230905,124100,2542245470,8170,8160,8170,8150,12
20230905,124000,2542147460,8150,8160,8180,8150,41
20230905,123900,2541812470,8180,8180,8180,8180,15
20230905,123800,2541689770,8140,8150,8180,8140,3082
20230905,123700,2516569830,8150,8170,8170,8150,459
20230905,123600,2512828910,8150,8170,8170,8150,49
20230905,123500,2512429390,8160,8160,8170,8150,107
20230905,123400,2511556250,8150,8170,8170,8150,1599
20230905,123300,2498515290,8160,8160,8170,8160,1570
20230905,123200,2485703850,8160,8160,8160,8160,421
20230905,123100,2482268490,8160,8170,8170,8160,7
20230905,123000,2482211340,8170,8170,8170,8170,82
20230905,122900,2481541400,8150,8150,8160,8150,1692
20230905,122800,2467748600,8150,8170,8170,8150,1553
20230905,122700,2455075140,8160,8160,8170,8160,549
20230905,122600,2450594870,8170,8180,8180,8160,361
20230905,122500,2447645450,8170,8170,8170,8160,1067
20230905,122400,2438928130,8170,8180,8180,8170,308
20230905,122300,2436410730,8170,8170,8170,8170,163
20230905,122200,2435079020,8170,8170,8180,8170,613
20230905,122100,2430070800,8160,8170,8170,8160,266
20230905,122000,2427897600,8170,8180,8180,8170,956
20230905,121900,2420085570,8180,8170,8180,8170,968
20230905,121800,2412176910,8150,8150,8150,8140,91
20230905,121700,2411435320,8140,8140,8150,8140,870
20230905,121600,2404352140,8140,8140,8140,8140,223
20230905,121500,2402536920,8140,8150,8150,8140,22
20230905,121400,2402357720,8150,8150,8150,8150,282
20230905,121300,2400059420,8150,8150,8150,8150,15
20230905,121200,2399937170,8150,8150,8150,8150,449
20230905,121100,2396277820,8150,8180,8180,8150,5
20230905,121000,2396236950,8180,8170,8180,8160,771
20230905,120900,2389945320,8170,8170,8170,8170,110
20230905,120800,2389046620,8180,8180,8180,8180,0
20230905,120700,2389046620,8180,8180,8180,8180,0
20230905,120600,2389046620,8180,8160,8180,8160,1383
20230905,120500,2377753680,8160,8170,8170,8160,174
20230905,120400,2376333340,8180,8180,8180,8160,273
20230905,120300,2374100790,8180,8180,8180,8180,4
20230905,120200,2374068070,8180,8190,8190,8180,168
20230905,120100,2372692360,8190,8170,8190,8170,1857
20230905,120000,2357509020,8170,8170,8170,8170,426
20230905,115900,2354028600,8170,8170,8170,8170,2
20230905,115800,2354012260,8160,8160,8160,8150,164
20230905,115700,2352674320,8160,8160,8160,8150,444
20230905,115600,2349055240,8160,8160,8160,8150,360
20230905,115500,2346117670,8160,8170,8170,8160,139
20230905,115400,2344983420,8160,8160,8160,8160,218
20230905,115300,2343204540,8170,8170,8170,8170,6
20230905,115200,2343155520,8170,8170,8170,8170,11
20230905,115100,2343065650,8160,8160,8160,8160,487
20230905,115000,2339091730,8160,8160,8160,8160,5
20230905,114900,2339050930,8160,8160,8160,8160,55
20230905,114800,2338602130,8150,8150,8150,8150,67
20230905,114700,2338056080,8150,8150,8160,8150,3
20230905,114600,2338031620,8150,8140,8160,8140,956
20230905,114500,2330248890,8130,8140,8140,8130,3256
20230905,114400,2303765250,8140,8140,8140,8130,137
20230905,114300,2302650090,8130,8130,8140,8130,3323
20230905,114200,2275634080,8130,8120,8130,8120,43
20230905,114100,2275284900,8130,8130,8130,8130,2435
20230905,114000,2255488350,8140,8140,8140,8140,501
20230905,113900,2251410210,8140,8140,8140,8130,53
20230905,113800,2250979290,8140,8130,8140,8130,390
20230905,113700,2247804700,8130,8130,8140,8130,1102
20230905,113600,2238845410,8140,8140,8140,8130,137
20230905,113500,2237731370,8140,8130,8140,8130,120
20230905,113400,2236754700,8140,8140,8140,8140,1
20230905,113300,2236746560,8140,8130,8140,8130,8
20230905,113200,2236681470,8140,8140,8140,8140,22
20230905,113100,2236502390,8140,8140,8140,8130,52
20230905,113000,2236079400,8140,8140,8140,8140,13
20230905,112900,2235973580,8140,8140,8140,8130,175
20230905,112800,2234550550,8140,8130,8140,8130,2777
20230905,112700,2211973250,8140,8140,8140,8140,39
20230905,112600,2211655790,8130,8130,8140,8130,103
20230905,112500,2210818320,8130,8130,8130,8130,100
20230905,112400,2210005320,8140,8140,8140,8140,32
20230905,112300,2209744840,8130,8140,8140,8130,2001
20230905,112200,2193456710,8150,8150,8150,8150,4
20230905,112100,2193424110,8130,8140,8140,8130,534
20230905,112000,2189077360,8140,8150,8150,8140,470
20230905,111900,2185249060,8150,8140,8150,8140,43
20230905,111800,2184898930,8140,8160,8160,8140,293
20230905,111700,2182512470,8150,8150,8160,8140,3352
20230905,111600,2155222600,8150,8140,8150,8140,56
20230905,111500,2154766700,8140,8140,8140,8140,205
20230905,111400,2153098000,8140,8140,8140,8140,413
20230905,111300,2149736180,8140,8140,8150,8140,803
20230905,111200,2143196660,8150,8140,8150,8140,599
20230905,111100,2138320790,8150,8150,8150,8150,2
20230905,111000,2138304490,8140,8140,8150,8140,18
20230905,110900,2138157960,8150,8140,8150,8140,453
20230905,110800,2134470530,8140,8140,8140,8140,2383
20230905,110700,2115072910,8140,8150,8150,8140,320
20230905,110600,2112468010,8150,8160,8160,8150,839
20230905,110500,2105629550,8160,8160,8160,8160,84
20230905,110400,2104944110,8160,8160,8160,8160,74
20230905,110300,2104340270,8160,8150,8160,8150,816
20230905,110200,2097689700,8150,8160,8160,8150,75
20230905,110100,2097078350,8160,8160,8160,8160,1883
20230905,110000,2081713070,8160,8170,8170,8160,303
20230905,105900,2079240570,8170,8170,8170,8170,186
20230905,105800,2077720950,8170,8170,8170,8160,1951
20230905,105700,2061799280,8170,8160,8170,8150,1063
20230905,105600,2053116360,8150,8160,8160,8150,159
20230905,105500,2051818930,8160,8170,8170,8160,250
20230905,105400,2049778820,8170,8170,8170,8170,3
20230905,105300,2049754310,8170,8170,8170,8160,101
20230905,105200,2048930020,8170,8170,8170,8170,146
20230905,105100,2047737200,8170,8160,8170,8160,181
20230905,105000,2046259740,8170,8160,8170,8160,351
20230905,104900,2043393070,8170,8170,8170,8150,1377
20230905,104800,2032160980,8170,8150,8170,8150,251
20230905,104700,2030112360,8150,8150,8160,8150,624
20230905,104600,2025026660,8160,8160,8160,8160,411
20230905,104500,2021672900,8160,8160,8160,8150,292
20230905,104400,2019290900,8160,8160,8160,8160,155
20230905,104300,2018026100,8160,8160,8160,8160,12
20230905,104200,2017928180,8160,8150,8160,8150,683
20230905,104100,2012361530,8150,8140,8150,8140,2065
20230905,104000,1995552270,8140,8150,8150,8140,868
20230905,103900,1988485000,8150,8150,8150,8140,37
20230905,103800,1988183800,8140,8160,8160,8140,129
20230905,103700,1987133160,8160,8150,8160,8150,2466
20230905,103600,1967035180,8150,8150,8160,8150,515
20230905,103500,1962836710,8160,8170,8170,8160,482
20230905,103400,1958903580,8160,8160,8160,8160,500
20230905,103300,1954823580,8170,8140,8170,8140,111
20230905,103200,1953920010,8170,8150,8170,8150,921
20230905,103100,1946413840,8150,8150,8150,8150,1449
20230905,103000,1934604490,8150,8160,8170,8150,1958
20230905,102900,1918627750,8150,8150,8160,8140,987
20230905,102800,1910584800,8150,8150,8150,8150,180
20230905,102700,1909117800,8160,8170,8170,8140,5941
20230905,102600,1860704960,8170,8150,8170,8150,746
20230905,102500,1854618830,8160,8140,8160,8140,365
20230905,102400,1851643500,8140,8180,8180,8140,9270
20230905,102300,1775971730,8180,8170,8180,8150,3807
20230905,102200,1744860150,8150,8130,8180,8110,1434
20230905,102100,1733157020,8130,8110,8130,8100,7621
20230905,102000,1671215800,8110,8100,8110,8100,311
20230905,101900,1668696670,8100,8100,8110,8100,425
20230905,101800,1665250620,8100,8100,8110,8100,598
20230905,101700,1660406520,8100,8080,8100,8080,12
20230905,101600,1660309360,8080,8100,8100,8080,1004
20230905,101500,1652178110,8100,8110,8110,8100,284
20230905,101400,1649877570,8100,8110,8110,8100,389
20230905,101300,1646726650,8100,8100,8100,8090,930
20230905,101200,1639194650,8100,8100,8100,8090,1304
20230905,101100,1628636850,8100,8070,8100,8070,803
20230905,101000,1622144050,8070,8070,8070,8060,1542
20230905,100900,1609712790,8060,8070,8090,8060,2809
20230905,100800,1587057380,8070,8090,8090,8070,2210
20230905,100700,1569205260,8080,8090,8090,8080,528
20230905,100600,1564934070,8090,8100,8100,8090,347
20230905,100500,1562126670,8100,8090,8100,8090,180
20230905,100400,1560669680,8090,8080,8090,8080,414
20230905,100300,1557324480,8070,8090,8090,8070,534
20230905,100200,1553010300,8090,8070,8090,8060,1216
20230905,100100,1543196850,8070,8060,8070,8060,2892
20230905,100000,1519877500,8060,8070,8070,8060,178
20230905,095900,1518442700,8070,8070,8070,8060,3386
20230905,095800,1491117880,8070,8090,8090,8070,1941
20230905,095700,1475446010,8080,8090,8100,8070,8512
20230905,095600,1406680260,8090,8100,8100,8090,822
20230905,095500,1400030120,8100,8110,8110,8100,439
20230905,095400,1396473560,8110,8100,8110,8090,1674
20230905,095300,1382916310,8100,8110,8110,8100,1684
20230905,095200,1369274690,8110,8110,8120,8110,272
20230905,095100,1367068650,8120,8110,8120,8110,225
20230905,095000,1365243760,8100,8100,8110,8090,2363
20230905,094900,1346114780,8090,8120,8130,8090,3268
20230905,094800,1319654660,8110,8080,8110,8080,12903
20230905,094700,1215308200,8080,8080,8080,8070,843
20230905,094600,1208498230,8080,8080,8090,8070,1206
20230905,094500,1198755320,8070,8070,8080,8070,4640
20230905,094400,1161295910,8080,8080,8080,8070,2327
20230905,094300,1142493770,8080,8090,8100,8070,6196
20230905,094200,1092407960,8090,8090,8100,8090,3399
20230905,094100,1064908990,8090,8100,8110,8090,6738
20230905,094000,1010342350,8100,8110,8120,8100,4444
20230905,093900,974302110,8110,8130,8130,8110,1955
20230905,093800,958434110,8130,8120,8130,8120,1943
20230905,093700,942653240,8120,8120,8120,8110,631
20230905,093600,937531960,8120,8120,8120,8110,761
20230905,093500,931352670,8120,8130,8140,8120,1512
20230905,093400,919074840,8120,8120,8140,8120,123
20230905,093300,918075030,8140,8150,8150,8120,4471
20230905,093200,881727710,8150,8140,8150,8140,652
20230905,093100,876418390,8140,8130,8140,8130,771
20230905,093000,870145430,8120,8130,8130,8120,2090
20230905,092900,853162950,8120,8130,8130,8120,651
20230905,092800,847874130,8120,8130,8130,8120,2375
20230905,092700,828583120,8130,8120,8140,8120,828
20230905,092600,821853680,8120,8110,8150,8110,797
20230905,092500,815378470,8110,8160,8160,8100,13708
20230905,092400,704088340,8160,8170,8170,8150,7541
20230905,092300,642528320,8170,8180,8180,8170,1797
20230905,092200,627835740,8180,8190,8190,8180,3919
20230905,092100,595768740,8190,8200,8210,8190,3487
20230905,092000,567177880,8200,8200,8210,8200,5269
20230905,091900,523959000,8210,8210,8220,8200,1359
20230905,091800,512810010,8210,8220,8220,8210,634
20230905,091700,507599550,8220,8210,8220,8200,718
20230905,091600,501706370,8200,8200,8210,8200,2322
20230905,091500,482655630,8210,8210,8210,8210,2722
20230905,091400,460308010,8210,8210,8230,8200,1600
20230905,091300,447171780,8210,8230,8230,8210,3892
20230905,091200,415170060,8250,8250,8250,8230,4823
20230905,091100,375429500,8250,8270,8280,8250,3636
20230905,091000,345422330,8270,8240,8270,8240,7426
20230905,090900,284147930,8250,8280,8280,8250,4473
20230905,090800,247206180,8280,8290,8300,8280,5161
20230905,090700,204426510,8300,8320,8320,8300,4380
20230905,090600,168063730,8320,8310,8330,8310,1410
20230905,090500,156334600,8310,8300,8320,8300,747
20230905,090400,150127760,8310,8350,8350,8300,1163
20230905,090300,140438580,8350,8310,8350,8290,3212
20230905,090200,113669830,8300,8340,8350,8300,3437
20230905,090100,85043240,8310,8330,8350,8310,5600
20230905,090000,38490300,8330,8300,8330,8290,4635