stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230913,201100,14442161890,8920,8920,8920,8920,56459
20230913,201000,14442161890,8920,8920,8920,8920,0
20230913,200900,14442161890,8920,8920,8920,8920,0
20230913,200800,14442161890,8920,8920,8920,8920,0
20230913,200700,14442161890,8920,8920,8920,8920,0
20230913,200600,14442161890,8920,8920,8920,8920,0
20230913,200500,14442161890,8920,8920,8920,8920,0
20230913,200400,14442161890,8920,8920,8920,8920,0
20230913,200300,14442161890,8920,8920,8920,8920,0
20230913,200200,14442161890,8920,8920,8920,8920,0
20230913,200100,14442161890,8920,8920,8920,8920,0
20230913,200000,14442161890,8920,8920,8920,8920,0
20230913,195900,14442161890,8920,8920,8920,8920,0
20230913,195800,14442161890,8920,8920,8920,8920,0
20230913,195700,14442161890,8920,8920,8920,8920,0
20230913,195600,14442161890,8920,8920,8920,8920,0
20230913,195500,14442161890,8920,8920,8920,8920,0
20230913,195400,14442161890,8920,8920,8920,8920,0
20230913,195300,14442161890,8920,8920,8920,8920,0
20230913,195200,14442161890,8920,8920,8920,8920,0
20230913,195100,14442161890,8920,8920,8920,8920,0
20230913,195000,14442161890,8920,8920,8920,8920,0
20230913,194900,14442161890,8920,8920,8920,8920,0
20230913,194800,14442161890,8920,8920,8920,8920,0
20230913,194700,14442161890,8920,8920,8920,8920,0
20230913,194600,14442161890,8920,8920,8920,8920,0
20230913,194500,14442161890,8920,8920,8920,8920,0
20230913,194400,14442161890,8920,8920,8920,8920,0
20230913,194300,14442161890,8920,8920,8920,8920,0
20230913,194200,14442161890,8920,8920,8920,8920,0
20230913,194100,14442161890,8920,8920,8920,8920,56459
20230913,194000,14442161890,8920,8920,8920,8920,0
20230913,193900,14442161890,8920,8920,8920,8920,0
20230913,193800,14442161890,8920,8920,8920,8920,0
20230913,193700,14442161890,8920,8920,8920,8920,0
20230913,193600,14442161890,8920,8920,8920,8920,0
20230913,193500,14442161890,8920,8920,8920,8920,0
20230913,193400,14442161890,8920,8920,8920,8920,0
20230913,193300,14442161890,8920,8920,8920,8920,0
20230913,193200,14442161890,8920,8920,8920,8920,0
20230913,193100,14442161890,8920,8920,8920,8920,0
20230913,193000,14442161890,8920,8920,8920,8920,0
20230913,192900,14442161890,8920,8920,8920,8920,0
20230913,192800,14442161890,8920,8920,8920,8920,0
20230913,192700,14442161890,8920,8920,8920,8920,0
20230913,192600,14442161890,8920,8920,8920,8920,0
20230913,192500,14442161890,8920,8920,8920,8920,0
20230913,192400,14442161890,8920,8920,8920,8920,0
20230913,192300,14442161890,8920,8920,8920,8920,0
20230913,192200,14442161890,8920,8920,8920,8920,0
20230913,192100,14442161890,8920,8920,8920,8920,0
20230913,192000,14442161890,8920,8920,8920,8920,0
20230913,191900,14442161890,8920,8920,8920,8920,0
20230913,191800,14442161890,8920,8920,8920,8920,0
20230913,191700,14442161890,8920,8920,8920,8920,0
20230913,191600,14442161890,8920,8920,8920,8920,0
20230913,191500,14442161890,8920,8920,8920,8920,0
20230913,191400,14442161890,8920,8920,8920,8920,0
20230913,191300,14442161890,8920,8920,8920,8920,0
20230913,191200,14442161890,8920,8920,8920,8920,0
20230913,191100,14442161890,8920,8920,8920,8920,56459
20230913,191000,14442161890,8920,8920,8920,8920,0
20230913,190900,14442161890,8920,8920,8920,8920,0
20230913,190800,14442161890,8920,8920,8920,8920,0
20230913,190700,14442161890,8920,8920,8920,8920,0
20230913,190600,14442161890,8920,8920,8920,8920,0
20230913,190500,14442161890,8920,8920,8920,8920,0
20230913,190400,14442161890,8920,8920,8920,8920,0
20230913,190300,14442161890,8920,8920,8920,8920,0
20230913,190200,14442161890,8920,8920,8920,8920,0
20230913,190100,14442161890,8920,8920,8920,8920,0
20230913,190000,14442161890,8920,8920,8920,8920,0
20230913,185900,14442161890,8920,8920,8920,8920,0
20230913,185800,14442161890,8920,8920,8920,8920,0
20230913,185700,14442161890,8920,8920,8920,8920,0
20230913,185600,14442161890,8920,8920,8920,8920,0
20230913,185500,14442161890,8920,8920,8920,8920,0
20230913,185400,14442161890,8920,8920,8920,8920,0
20230913,185300,14442161890,8920,8920,8920,8920,0
20230913,185200,14442161890,8920,8920,8920,8920,0
20230913,185100,14442161890,8920,8920,8920,8920,0
20230913,185000,14442161890,8920,8920,8920,8920,0
20230913,184900,14442161890,8920,8920,8920,8920,0
20230913,184800,14442161890,8920,8920,8920,8920,0
20230913,184700,14442161890,8920,8920,8920,8920,0
20230913,184600,14442161890,8920,8920,8920,8920,0
20230913,184500,14442161890,8920,8920,8920,8920,0
20230913,184400,14442161890,8920,8920,8920,8920,0
20230913,184300,14442161890,8920,8920,8920,8920,0
20230913,184200,14442161890,8920,8920,8920,8920,0
20230913,184100,14442161890,8920,8920,8920,8920,56459
20230913,184000,14442161890,8920,8920,8920,8920,0
20230913,183900,14442161890,8920,8920,8920,8920,0
20230913,183800,14442161890,8920,8920,8920,8920,0
20230913,183700,14442161890,8920,8920,8920,8920,0
20230913,183600,14442161890,8920,8920,8920,8920,0
20230913,183500,14442161890,8920,8920,8920,8920,0
20230913,183400,14442161890,8920,8920,8920,8920,0
20230913,183300,14442161890,8920,8920,8920,8920,0
20230913,183200,14442161890,8920,8920,8920,8920,0
20230913,183100,14442161890,8920,8920,8920,8920,0
20230913,183000,14442161890,8920,8920,8920,8920,0
20230913,182900,14442161890,8920,8920,8920,8920,0
20230913,182800,14442161890,8920,8920,8920,8920,0
20230913,182700,14442161890,8920,8920,8920,8920,0
20230913,182600,14442161890,8920,8920,8920,8920,0
20230913,182500,14442161890,8920,8920,8920,8920,0
20230913,182400,14442161890,8920,8920,8920,8920,0
20230913,182300,14442161890,8920,8920,8920,8920,0
20230913,182200,14442161890,8920,8920,8920,8920,0
20230913,182100,14442161890,8920,8920,8920,8920,0
20230913,182000,14442161890,8920,8920,8920,8920,0
20230913,181900,14442161890,8920,8920,8920,8920,0
20230913,181800,14442161890,8920,8920,8920,8920,0
20230913,181700,14442161890,8920,8920,8920,8920,0
20230913,181600,14442161890,8920,8920,8920,8920,0
20230913,181500,14442161890,8920,8920,8920,8920,0
20230913,181400,14442161890,8920,8920,8920,8920,0
20230913,181300,14442161890,8920,8920,8920,8920,0
20230913,181200,14442161890,8920,8920,8920,8920,0
20230913,181100,14442161890,8920,8920,8920,8920,56459
20230913,181000,14442161890,8920,8920,8920,8920,0
20230913,180900,14442161890,8920,8920,8920,8920,0
20230913,180800,14442161890,8920,8920,8920,8920,0
20230913,180700,14442161890,8920,8920,8920,8920,0
20230913,180600,14442161890,8920,8920,8920,8920,0
20230913,180500,14442161890,8920,8920,8920,8920,0
20230913,180400,14442161890,8920,8920,8920,8920,0
20230913,180300,14442161890,8920,8920,8920,8920,0
20230913,180200,14442161890,8920,8920,8920,8920,0
20230913,180100,14442161890,8920,8920,8920,8920,0
20230913,180000,14442161890,8920,8920,8920,8920,0
20230913,175900,14442161890,8920,8920,8920,8920,0
20230913,175800,14442161890,8920,8920,8920,8920,0
20230913,175700,14442161890,8920,8920,8920,8920,0
20230913,175600,14442161890,8920,8920,8920,8920,0
20230913,175500,14442161890,8920,8920,8920,8920,0
20230913,175400,14442161890,8920,8920,8920,8920,0
20230913,175300,14442161890,8920,8920,8920,8920,0
20230913,175200,14442161890,8920,8920,8920,8920,0
20230913,175100,14442161890,8920,8920,8920,8920,0
20230913,175000,14442161890,8920,8920,8920,8920,0
20230913,174900,14442161890,8920,8920,8920,8920,0
20230913,174800,14442161890,8920,8920,8920,8920,0
20230913,174700,14442161890,8920,8920,8920,8920,0
20230913,174600,14442161890,8920,8920,8920,8920,0
20230913,174500,14442161890,8920,8920,8920,8920,0
20230913,174400,14442161890,8920,8920,8920,8920,0
20230913,174300,14442161890,8920,8920,8920,8920,0
20230913,174200,14442161890,8920,8920,8920,8920,0
20230913,174100,14442161890,8920,8920,8920,8920,56459
20230913,174000,14442161890,8920,8920,8920,8920,0
20230913,173900,14442161890,8920,8920,8920,8920,0
20230913,173800,14442161890,8920,8920,8920,8920,0
20230913,173700,14442161890,8920,8920,8920,8920,0
20230913,173600,14442161890,8920,8920,8920,8920,0
20230913,173500,14442161890,8920,8920,8920,8920,0
20230913,173400,14442161890,8920,8920,8920,8920,0
20230913,173300,14442161890,8920,8920,8920,8920,0
20230913,173200,14442161890,8920,8920,8920,8920,0
20230913,173100,14442161890,8920,8920,8920,8920,0
20230913,173000,14442161890,8920,8920,8920,8920,0
20230913,172900,14442161890,8920,8920,8920,8920,0
20230913,172800,14442161890,8920,8920,8920,8920,0
20230913,172700,14442161890,8920,8920,8920,8920,0
20230913,172600,14442161890,8920,8920,8920,8920,0
20230913,172500,14442161890,8920,8920,8920,8920,0
20230913,172400,14442161890,8920,8920,8920,8920,0
20230913,172300,14442161890,8920,8920,8920,8920,0
20230913,172200,14442161890,8920,8920,8920,8920,0
20230913,172100,14442161890,8920,8920,8920,8920,0
20230913,172000,14442161890,8920,8920,8920,8920,0
20230913,171900,14442161890,8920,8920,8920,8920,0
20230913,171800,14442161890,8920,8920,8920,8920,0
20230913,171700,14442161890,8920,8920,8920,8920,0
20230913,171600,14442161890,8920,8920,8920,8920,0
20230913,171500,14442161890,8920,8920,8920,8920,0
20230913,171400,14442161890,8920,8920,8920,8920,0
20230913,171300,14442161890,8920,8920,8920,8920,0
20230913,171200,14442161890,8920,8920,8920,8920,0
20230913,171100,14442161890,8920,8920,8920,8920,56459
20230913,171000,14442161890,8920,8920,8920,8920,0
20230913,170900,14442161890,8920,8920,8920,8920,0
20230913,170800,14442161890,8920,8920,8920,8920,0
20230913,170700,14442161890,8920,8920,8920,8920,0
20230913,170600,14442161890,8920,8920,8920,8920,0
20230913,170500,14442161890,8920,8920,8920,8920,0
20230913,170400,14442161890,8920,8920,8920,8920,0
20230913,170300,14442161890,8920,8920,8920,8920,0
20230913,170200,14442161890,8920,8920,8920,8920,0
20230913,170100,14442161890,8920,8920,8920,8920,0
20230913,170000,14442161890,8920,8920,8920,8920,0
20230913,165900,14442161890,8920,8920,8920,8920,0
20230913,165800,14442161890,8920,8920,8920,8920,0
20230913,165700,14442161890,8920,8920,8920,8920,0
20230913,165600,14442161890,8920,8920,8920,8920,0
20230913,165500,14442161890,8920,8920,8920,8920,0
20230913,165400,14442161890,8920,8920,8920,8920,0
20230913,165300,14442161890,8920,8920,8920,8920,0
20230913,165200,14442161890,8920,8920,8920,8920,0
20230913,165100,14442161890,8920,8920,8920,8920,0
20230913,165000,14442161890,8920,8920,8920,8920,0
20230913,164900,14442161890,8920,8920,8920,8920,0
20230913,164800,14442161890,8920,8920,8920,8920,0
20230913,164700,14442161890,8920,8920,8920,8920,0
20230913,164600,14442161890,8920,8920,8920,8920,0
20230913,164500,14442161890,8920,8920,8920,8920,0
20230913,164400,14442161890,8920,8920,8920,8920,0
20230913,164300,14442161890,8920,8920,8920,8920,0
20230913,164200,14442161890,8920,8920,8920,8920,0
20230913,164100,14442161890,8920,8920,8920,8920,56459
20230913,164000,14442161890,8920,8920,8920,8920,0
20230913,163900,14442161890,8920,8920,8920,8920,0
20230913,163800,14442161890,8920,8920,8920,8920,0
20230913,163700,14442161890,8920,8920,8920,8920,0
20230913,163600,14442161890,8920,8920,8920,8920,0
20230913,163500,14442161890,8920,8920,8920,8920,0
20230913,163400,14442161890,8920,8920,8920,8920,0
20230913,163300,14442161890,8920,8920,8920,8920,0
20230913,163200,14442161890,8920,8920,8920,8920,0
20230913,163100,14442161890,8920,8920,8920,8920,0
20230913,163000,14442161890,8920,8920,8920,8920,0
20230913,162900,14442161890,8920,8920,8920,8920,0
20230913,162800,14442161890,8920,8920,8920,8920,0
20230913,162700,14442161890,8920,8920,8920,8920,0
20230913,162600,14442161890,8920,8920,8920,8920,0
20230913,162500,14442161890,8920,8920,8920,8920,0
20230913,162400,14442161890,8920,8920,8920,8920,0
20230913,162300,14442161890,8920,8920,8920,8920,0
20230913,162200,14442161890,8920,8920,8920,8920,0
20230913,162100,14442161890,8920,8920,8920,8920,0
20230913,162000,14442161890,8920,8920,8920,8920,0
20230913,161900,14442161890,8920,8920,8920,8920,0
20230913,161800,14442161890,8920,8920,8920,8920,0
20230913,161700,14442161890,8920,8920,8920,8920,0
20230913,161600,14442161890,8920,8920,8920,8920,0
20230913,161500,14442161890,8920,8920,8920,8920,0
20230913,161400,14442161890,8920,8920,8920,8920,0
20230913,161300,14442161890,8920,8920,8920,8920,0
20230913,161200,14442161890,8920,8920,8920,8920,0
20230913,161100,14442161890,8920,8920,8920,8920,56459
20230913,161000,14442161890,8920,8920,8920,8920,0
20230913,160900,14442161890,8920,8920,8920,8920,0
20230913,160800,14442161890,8920,8920,8920,8920,0
20230913,160700,14442161890,8920,8920,8920,8920,0
20230913,160600,14442161890,8920,8920,8920,8920,0
20230913,160500,14442161890,8920,8920,8920,8920,0
20230913,160400,14442161890,8920,8920,8920,8920,0
20230913,160300,14442161890,8920,8920,8920,8920,0
20230913,160200,14442161890,8920,8920,8920,8920,0
20230913,160100,14442161890,8920,8920,8920,8920,0
20230913,160000,14442161890,8920,8920,8920,8920,0
20230913,155900,14442161890,8920,8920,8920,8920,0
20230913,155800,14442161890,8920,8920,8920,8920,0
20230913,155700,14442161890,8920,8920,8920,8920,0
20230913,155600,14442161890,8920,8920,8920,8920,0
20230913,155500,14442161890,8920,8920,8920,8920,0
20230913,155400,14442161890,8920,8920,8920,8920,0
20230913,155300,14442161890,8920,8920,8920,8920,0
20230913,155200,14442161890,8920,8920,8920,8920,0
20230913,155100,14442161890,8920,8920,8920,8920,0
20230913,155000,14442161890,8920,8920,8920,8920,0
20230913,154900,14442161890,8920,8920,8920,8920,0
20230913,154800,14442161890,8920,8920,8920,8920,0
20230913,154700,14442161890,8920,8920,8920,8920,0
20230913,154600,14442161890,8920,8920,8920,8920,0
20230913,154500,14442161890,8920,8920,8920,8920,0
20230913,154400,14442161890,8920,8920,8920,8920,0
20230913,154300,14442161890,8920,8920,8920,8920,0
20230913,154200,14442161890,8920,8920,8920,8920,0
20230913,154100,14442161890,8920,8920,8920,8920,56459
20230913,154000,14442161890,8920,8920,8920,8920,0
20230913,153900,14442161890,8920,8920,8920,8920,0
20230913,153800,14442161890,8920,8920,8920,8920,0
20230913,153700,14442161890,8920,8920,8920,8920,0
20230913,153600,14442161890,8920,8920,8920,8920,0
20230913,153500,14442161890,8920,8920,8920,8920,0
20230913,153400,14442161890,8920,8920,8920,8920,0
20230913,153300,14442161890,8920,8920,8920,8920,0
20230913,153200,14442161890,8920,8920,8920,8920,0
20230913,153100,14442161890,8920,8920,8920,8920,0
20230913,153000,14442161890,8920,8920,8920,8920,56459
20230913,152900,13938547610,8970,8970,8970,8970,0
20230913,152800,13938547610,8970,8970,8970,8970,0
20230913,152700,13938547610,8970,8970,8970,8970,0
20230913,152600,13938547610,8970,8970,8970,8970,0
20230913,152500,13938547610,8970,8970,8970,8970,0
20230913,152400,13938547610,8970,8970,8970,8970,0
20230913,152300,13938547610,8970,8970,8970,8970,0
20230913,152200,13938547610,8970,8970,8970,8970,0
20230913,152100,13938547610,8970,8970,8970,8970,0
20230913,152000,13938547610,8970,8970,8970,8970,0
20230913,151900,13938547610,8970,8950,8970,8950,16004
20230913,151800,13795224420,8950,8970,8980,8950,11094
20230913,151700,13695775300,8980,8980,8990,8970,5046
20230913,151600,13650471640,8970,8990,9000,8970,12765
20230913,151500,13535784250,8990,9000,9010,8990,5793
20230913,151400,13483658330,9000,9000,9010,8990,3124
20230913,151300,13455544090,9000,9010,9020,8990,6200
20230913,151200,13399729400,9020,9000,9020,8990,9066
20230913,151100,13318065870,9010,9000,9010,8990,6014
20230913,151000,13263934490,9000,9000,9010,8980,5186
20230913,150900,13217313100,8990,9010,9010,8990,4981
20230913,150800,13172502000,9010,8990,9020,8980,9896
20230913,150700,13083493180,8990,9010,9010,8990,5325
20230913,150600,13035581350,9000,9010,9020,9000,3631
20230913,150500,13002870370,9010,9010,9020,9000,4840
20230913,150400,12959301850,9010,9020,9020,9010,4714
20230913,150300,12916828460,9020,9030,9030,9000,6701
20230913,150200,12856436070,9010,9040,9040,9010,2985
20230913,150100,12829508400,9040,9040,9040,9020,1426
20230913,150000,12816639570,9030,9040,9050,9020,2478
20230913,145900,12794239440,9030,9040,9040,9000,10812
20230913,145800,12696758400,9040,9060,9060,9010,13901
20230913,145700,12571131800,9060,9070,9070,9050,1856
20230913,145600,12554331410,9070,9060,9070,9050,367
20230913,145500,12551009450,9060,9060,9070,9050,3616
20230913,145400,12518250770,9060,9070,9070,9050,1568
20230913,145300,12504056630,9050,9060,9070,9050,2277
20230913,145200,12483431230,9050,9070,9070,9050,617
20230913,145100,12477842210,9070,9060,9070,9040,3428
20230913,145000,12446795730,9060,9030,9060,9030,3344
20230913,144900,12416535410,9000,9030,9030,9000,4229
20230913,144800,12378417090,9030,9020,9050,9020,2433
20230913,144700,12356448350,9020,9020,9050,9020,2907
20230913,144600,12330220440,9040,8990,9050,8990,1849
20230913,144500,12313545810,8990,9060,9060,8990,59193
20230913,144400,11780140150,9060,9070,9070,9060,1232
20230913,144300,11768972690,9070,9080,9090,9070,599
20230913,144200,11763535220,9080,9090,9090,9060,553
20230913,144100,11758514670,9060,9060,9100,9060,2775
20230913,144000,11733338830,9060,9080,9080,9060,929
20230913,143900,11724921760,9060,9070,9090,9060,887
20230913,143800,11716877040,9060,9080,9080,9050,2468
20230913,143700,11694520840,9070,9070,9080,9050,5738
20230913,143600,11642540560,9090,9100,9110,9070,4313
20230913,143500,11603345920,9090,9090,9100,9070,482
20230913,143400,11598966030,9100,9070,9100,9060,2026
20230913,143300,11580599350,9070,9070,9100,9060,4224
20230913,143200,11542278210,9070,9090,9100,9070,6095
20230913,143100,11486930580,9090,9100,9100,9090,1274
20230913,143000,11475349600,9110,9100,9120,9090,4700
20230913,142900,11432594650,9110,9120,9120,9100,1324
20230913,142800,11420543010,9110,9100,9130,9100,2430
20230913,142700,11398429490,9130,9100,9130,9100,1742
20230913,142600,11382567520,9100,9110,9110,9090,7064
20230913,142500,11318294910,9120,9110,9120,9110,936
20230913,142400,11309767790,9110,9120,9120,9110,144
20230913,142300,11308455860,9130,9120,9130,9110,1989
20230913,142200,11290322000,9130,9160,9160,9120,1424
20230913,142100,11277316820,9150,9150,9150,9140,163
20230913,142000,11275826370,9140,9140,9150,9130,512
20230913,141900,11271148570,9140,9150,9170,9140,1317
20230913,141800,11259108810,9160,9150,9160,9150,1317
20230913,141700,11247050070,9140,9150,9150,9140,1792
20230913,141600,11230657790,9150,9160,9170,9150,2874
20230913,141500,11204343260,9160,9150,9170,9150,1985
20230913,141400,11186173480,9140,9140,9140,9130,245
20230913,141300,11183934200,9140,9140,9140,9130,1125
20230913,141200,11173661730,9140,9120,9140,9110,1213
20230913,141100,11162600050,9120,9120,9140,9110,1014
20230913,141000,11153352340,9120,9130,9130,9120,1346
20230913,140900,11141065490,9130,9140,9140,9130,288
20230913,140800,11138435980,9130,9150,9150,9130,1241
20230913,140700,11127090560,9150,9150,9150,9120,724
20230913,140600,11120479890,9150,9150,9170,9140,1738
20230913,140500,11104576750,9150,9130,9150,9120,4059
20230913,140400,11067522880,9130,9150,9150,9130,2599
20230913,140300,11043748080,9150,9180,9180,9150,2484
20230913,140200,11021011570,9140,9180,9180,9140,6010
20230913,140100,10965976750,9170,9180,9180,9170,166
20230913,140000,10964453460,9180,9180,9190,9180,1512
20230913,135900,10950572230,9190,9190,9190,9180,1083
20230913,135800,10940624500,9190,9190,9190,9180,1313
20230913,135700,10928560430,9190,9170,9190,9170,1463
20230913,135600,10915134070,9170,9170,9170,9160,1312
20230913,135500,10903116120,9170,9180,9180,9170,171
20230913,135400,10901548040,9180,9170,9180,9160,3030
20230913,135300,10873769330,9170,9170,9180,9160,1422
20230913,135200,10860729580,9180,9180,9180,9170,2454
20230913,135100,10838224790,9180,9160,9180,9150,2355
20230913,135000,10816627530,9160,9170,9170,9160,367
20230913,134900,10813265520,9170,9180,9180,9170,666
20230913,134800,10807155180,9180,9150,9180,9120,1209
20230913,134700,10796105270,9150,9130,9150,9130,5921
20230913,134600,10742018750,9120,9110,9120,9090,2372
20230913,134500,10720404990,9100,9110,9110,9090,1685
20230913,134400,10705074040,9100,9110,9110,9100,747
20230913,134300,10698275260,9110,9110,9110,9090,3164
20230913,134200,10669495110,9110,9100,9110,9100,2479
20230913,134100,10646932650,9110,9120,9120,9110,1197
20230913,134000,10636024460,9120,9110,9120,9110,2203
20230913,133900,10615934410,9110,9110,9120,9110,3475
20230913,133800,10584277150,9120,9120,9120,9110,86
20230913,133700,10583493620,9110,9120,9120,9110,1753
20230913,133600,10567513660,9120,9110,9120,9110,930
20230913,133500,10559041090,9120,9120,9120,9110,448
20230913,133400,10554959240,9120,9120,9120,9110,924
20230913,133300,10546536360,9120,9130,9130,9120,82
20230913,133200,10545788510,9130,9130,9140,9120,1269
20230913,133100,10534212600,9130,9140,9150,9130,1276
20230913,133000,10522550070,9140,9120,9140,9120,759
20230913,132900,10515621850,9120,9140,9140,9120,1994
20230913,132800,10497413680,9140,9130,9140,9130,574
20230913,132700,10492170950,9140,9150,9150,9140,660
20230913,132600,10486136520,9140,9140,9140,9140,319
20230913,132500,10483220860,9140,9130,9140,9130,409
20230913,132400,10479484710,9140,9150,9150,9140,892
20230913,132300,10471324510,9150,9140,9150,9140,1052
20230913,132200,10461708050,9140,9140,9140,9130,729
20230913,132100,10455047080,9140,9130,9140,9130,302
20230913,132000,10452289780,9130,9140,9140,9130,631
20230913,131900,10446527590,9150,9150,9150,9140,3411
20230913,131800,10415348160,9150,9140,9150,9130,3476
20230913,131700,10383598250,9140,9120,9140,9120,1032
20230913,131600,10374180520,9120,9120,9130,9110,262
20230913,131500,10371791950,9110,9120,9130,9110,179
20230913,131400,10370160820,9130,9110,9130,9100,1119
20230913,131300,10359961660,9110,9090,9110,9090,2216
20230913,131200,10339788830,9080,9100,9100,9080,828
20230913,131100,10332268540,9100,9090,9100,9070,2849
20230913,131000,10306403100,9100,9100,9100,9090,1229
20230913,130900,10295227430,9100,9090,9110,9090,241
20230913,130800,10293035390,9100,9110,9110,9090,2434
20230913,130700,10270890170,9110,9110,9120,9100,659
20230913,130600,10264887150,9120,9110,9130,9110,550
20230913,130500,10259875470,9120,9120,9130,9120,183
20230913,130400,10258206450,9120,9140,9140,9120,723
20230913,130300,10251606530,9140,9140,9140,9120,258
20230913,130200,10249251630,9130,9120,9140,9120,191
20230913,130100,10247508570,9120,9140,9140,9120,835
20230913,130000,10239884710,9140,9140,9150,9130,1353
20230913,125900,10227519100,9140,9180,9180,9140,8508
20230913,125800,10149540880,9170,9170,9180,9170,1639
20230913,125700,10134508470,9180,9160,9180,9160,709
20230913,125600,10128008320,9170,9170,9180,9160,1041
20230913,125500,10118463590,9180,9120,9180,9120,3586
20230913,125400,10085696870,9130,9120,9140,9120,367
20230913,125300,10082344080,9140,9130,9140,9120,566
20230913,125200,10077179050,9140,9140,9140,9130,110
20230913,125100,10076173910,9140,9120,9150,9120,581
20230913,125000,10070870210,9120,9110,9120,9110,148
20230913,124900,10069521810,9110,9140,9140,9110,405
20230913,124800,10065831990,9140,9120,9140,9110,413
20230913,124700,10062063650,9120,9120,9140,9110,79
20230913,124600,10061343590,9140,9120,9140,9110,797
20230913,124500,10054075460,9120,9120,9130,9100,3089
20230913,124400,10025945100,9130,9150,9150,9120,1455
20230913,124300,10012672000,9150,9150,9150,9130,553
20230913,124200,10007617590,9150,9130,9150,9110,597
20230913,124100,10002164870,9130,9160,9160,9100,2917
20230913,124000,9975562450,9150,9160,9180,9150,1945
20230913,123900,9957748100,9160,9160,9160,9140,472
20230913,123800,9953425700,9150,9140,9160,9140,1182
20230913,123700,9942603080,9140,9160,9160,9130,1484
20230913,123600,9929038990,9160,9130,9170,9130,1499
20230913,123500,9915349590,9170,9170,9170,9140,1557
20230913,123400,9901101440,9170,9180,9180,9160,1157
20230913,123300,9890490140,9180,9190,9190,9180,559
20230913,123200,9885353340,9190,9170,9190,9170,686
20230913,123100,9879058470,9170,9170,9170,9160,1122
20230913,123000,9868779750,9170,9200,9200,9160,3386
20230913,122900,9837714220,9200,9180,9200,9170,952
20230913,122800,9828973110,9180,9170,9180,9160,4525
20230913,122700,9787504850,9180,9190,9190,9170,2876
20230913,122600,9761090470,9190,9140,9190,9140,10390
20230913,122500,9666002210,9140,9150,9150,9140,2808
20230913,122400,9640322580,9150,9130,9150,9130,1060
20230913,122300,9630635150,9130,9130,9140,9130,110
20230913,122200,9629630600,9130,9120,9140,9120,1166
20230913,122100,9618985470,9120,9130,9140,9120,843
20230913,122000,9611288950,9140,9130,9140,9130,212
20230913,121900,9609353300,9130,9120,9140,9120,479
20230913,121800,9604983220,9120,9130,9130,9110,836
20230913,121700,9597364980,9140,9120,9140,9090,1387
20230913,121600,9584718290,9110,9140,9140,9110,1692
20230913,121500,9569270850,9150,9120,9150,9120,2742
20230913,121400,9544236850,9110,9090,9120,9090,1295
20230913,121300,9532450780,9100,9090,9100,9090,1244
20230913,121200,9521142510,9090,9080,9090,9080,3081
20230913,121100,9493153190,9080,9090,9110,9070,6724
20230913,121000,9432097760,9080,9090,9090,9070,680
20230913,120900,9425923530,9090,9090,9090,9080,685
20230913,120800,9419702760,9080,9090,9100,9070,4449
20230913,120700,9379295870,9090,9090,9110,9090,1444
20230913,120600,9366165840,9110,9100,9110,9090,2569
20230913,120500,9342785090,9110,9120,9120,9110,7368
20230913,120400,9275649650,9120,9120,9130,9120,378
20230913,120300,9272200750,9120,9120,9130,9120,1347
20230913,120200,9259915060,9120,9120,9130,9120,2325
20230913,120100,9238707690,9130,9130,9130,9120,522
20230913,120000,9233945010,9130,9110,9130,9110,957
20230913,115900,9225210510,9120,9120,9130,9110,988
20230913,115800,9216203390,9120,9120,9130,9110,1122
20230913,115700,9205981360,9110,9130,9130,9110,1603
20230913,115600,9191361990,9130,9130,9140,9130,1317
20230913,115500,9179337750,9130,9150,9170,9130,5477
20230913,115400,9129228460,9150,9160,9170,9150,1866
20230913,115300,9112149610,9160,9160,9170,9150,790
20230913,115200,9104915550,9160,9150,9170,9150,1917
20230913,115100,9087374070,9150,9160,9170,9150,1270
20230913,115000,9075740770,9150,9150,9160,9150,3825
20230913,114900,9040720860,9160,9170,9170,9150,356
20230913,114800,9037457750,9180,9160,9180,9160,855
20230913,114700,9029620410,9150,9180,9180,9150,715
20230913,114600,9023069110,9180,9160,9180,9150,414
20230913,114500,9019278140,9150,9190,9190,9150,544
20230913,114400,9014290420,9180,9150,9180,9140,2702
20230913,114300,8989516440,9150,9130,9150,9130,290
20230913,114200,8986863710,9140,9140,9140,9130,691
20230913,114100,8980553020,9140,9140,9140,9140,16
20230913,114000,8980406780,9130,9120,9130,9110,1739
20230913,113900,8964544260,9110,9110,9130,9110,194
20230913,113800,8962776270,9130,9110,9130,9100,917
20230913,113700,8954422710,9110,9130,9130,9110,944
20230913,113600,8945813090,9130,9110,9130,9100,1641
20230913,113500,8930874170,9110,9100,9130,9100,231
20230913,113400,8928771120,9100,9110,9110,9100,702
20230913,113300,8922380560,9110,9110,9130,9100,407
20230913,113200,8918670560,9100,9130,9130,9100,175
20230913,113100,8917075140,9140,9100,9140,9100,1335
20230913,113000,8904887660,9100,9110,9110,9080,552
20230913,112900,8899869330,9100,9130,9130,9090,239
20230913,112800,8897696160,9090,9110,9130,9090,3938
20230913,112700,8861863340,9120,9110,9120,9110,599
20230913,112600,8856406300,9110,9120,9120,9060,1264
20230913,112500,8844916890,9090,9100,9130,9080,4861
20230913,112400,8800688140,9130,9050,9130,9040,12528
20230913,112300,8686883280,9100,9110,9110,9040,21138
20230913,112200,8495377840,9110,9080,9140,9050,6234
20230913,112100,8438873670,9080,9120,9150,9080,5974
20230913,112000,8384543570,9120,9130,9140,9120,759
20230913,111900,8377614840,9130,9140,9140,9110,145
20230913,111800,8376293790,9120,9120,9120,9100,250
20230913,111700,8374014970,9130,9110,9130,9100,3466
20230913,111600,8342428050,9140,9130,9140,9090,6688
20230913,111500,8281548970,9140,9130,9140,9120,1440
20230913,111400,8268412820,9150,9160,9170,9120,2821
20230913,111300,8242608720,9180,9190,9190,9160,6701
20230913,111200,8181088380,9180,9180,9190,9180,1451
20230913,111100,8167767810,9180,9180,9190,9180,437
20230913,111000,8163756030,9180,9170,9190,9160,3369
20230913,110900,8132851540,9170,9170,9190,9160,836
20230913,110800,8125193280,9160,9140,9170,9110,2341
20230913,110700,8103751500,9140,9180,9190,9050,46656
20230913,110600,7679487750,9180,9190,9210,9180,1430
20230913,110500,7666344950,9200,9180,9200,9180,1883
20230913,110400,7649036030,9180,9200,9200,9180,4909
20230913,110300,7603913150,9200,9200,9200,9190,1250
20230913,110200,7592421600,9200,9190,9210,9190,5956
20230913,110100,7537627420,9190,9180,9190,9170,2790
20230913,110000,7512015710,9170,9150,9180,9140,1232
20230913,105900,7500732410,9140,9180,9190,9140,2471
20230913,105800,7478112650,9180,9170,9180,9160,1853
20230913,105700,7461108030,9150,9120,9170,9120,1952
20230913,105600,7443278690,9120,9140,9150,9120,1849
20230913,105500,7426394760,9150,9130,9150,9110,3302
20230913,105400,7396264120,9130,9140,9150,9120,1978
20230913,105300,7378207400,9120,9140,9170,9120,4951
20230913,105200,7332958700,9130,9130,9150,9130,1396
20230913,105100,7320193340,9130,9110,9150,9110,13349
20230913,105000,7198537250,9110,9150,9160,9110,10886
20230913,104900,7099158010,9150,9190,9190,9150,3490
20230913,104800,7067166750,9180,9210,9220,9180,5386
20230913,104700,7017635680,9240,9250,9260,9210,4199
20230913,104600,6978847870,9250,9250,9250,9220,3715
20230913,104500,6944530570,9230,9200,9250,9190,2748
20230913,104400,6919185780,9200,9220,9230,9200,7865
20230913,104300,6846779500,9220,9240,9250,9220,2679
20230913,104200,6822045300,9240,9230,9240,9220,2437
20230913,104100,6799552440,9230,9210,9240,9200,4890
20230913,104000,6754449170,9200,9190,9200,9190,2119
20230913,103900,6734959850,9190,9210,9210,9180,2445
20230913,103800,6712480910,9190,9200,9210,9190,1824
20230913,103700,6695712740,9190,9170,9200,9160,2991
20230913,103600,6668263950,9180,9180,9190,9160,768
20230913,103500,6661220130,9180,9190,9190,9170,1616
20230913,103400,6646382460,9180,9190,9200,9180,1128
20230913,103300,6636008840,9160,9140,9190,9120,4416
20230913,103200,6595622830,9150,9150,9160,9150,1446
20230913,103100,6582390820,9150,9170,9170,9130,2521
20230913,103000,6559339680,9170,9140,9170,9120,6644
20230913,102900,6498613050,9150,9170,9170,9150,2329
20230913,102800,6477288950,9170,9160,9190,9150,4989
20230913,102700,6431505700,9150,9120,9150,9110,1855
20230913,102600,6414584940,9100,9130,9130,9090,12599
20230913,102500,6299876000,9130,9120,9180,9120,5776
20230913,102400,6247078720,9110,9130,9150,9100,14804
20230913,102300,6112156930,9130,9220,9250,9100,62764
20230913,102200,5537703580,9250,9260,9270,9210,22015
20230913,102100,5334257420,9270,9350,9350,9260,37563
20230913,102000,4985039500,9320,9330,9380,9320,6547
20230913,101900,4923924250,9340,9360,9360,9330,3992
20230913,101800,4886656450,9350,9360,9380,9330,7788
20230913,101700,4813810210,9380,9380,9400,9360,3533
20230913,101600,4780687630,9400,9410,9410,9370,4169
20230913,101500,4741557430,9390,9440,9440,9390,4558
20230913,101400,4698664380,9420,9440,9440,9420,2305
20230913,101300,4676921210,9440,9410,9440,9410,3220
20230913,101200,4646586440,9420,9420,9430,9410,3016
20230913,101100,4618164230,9430,9410,9430,9410,1404
20230913,101000,4604929100,9430,9410,9430,9390,939
20230913,100900,4596093080,9410,9390,9410,9390,2132
20230913,100800,4576059880,9400,9380,9410,9380,1376
20230913,100700,4563123500,9390,9410,9410,9370,3177
20230913,100600,4533298830,9410,9410,9440,9360,12801
20230913,100500,4413305540,9410,9420,9440,9380,12768
20230913,100400,4293268620,9450,9460,9470,9400,14014
20230913,100300,4161023250,9460,9450,9460,9440,3904
20230913,100200,4124129720,9460,9470,9470,9430,7822
20230913,100100,4050236110,9440,9430,9480,9420,3925
20230913,100000,4013180340,9420,9450,9460,9410,4398
20230913,095900,3971689070,9440,9410,9450,9390,3280
20230913,095800,3940812600,9410,9390,9410,9370,1608
20230913,095700,3925712540,9370,9390,9390,9360,1074
20230913,095600,3915636410,9360,9380,9400,9350,3640
20230913,095500,3881539910,9400,9390,9400,9370,2387
20230913,095400,3859142320,9370,9390,9410,9370,6159
20230913,095300,3801368690,9400,9410,9420,9380,1133
20230913,095200,3790709460,9380,9390,9410,9370,1598
20230913,095100,3775724580,9380,9400,9420,9360,4667
20230913,095000,3731935580,9420,9390,9420,9370,1775
20230913,094900,3715254560,9390,9410,9420,9350,2292
20230913,094800,3693694380,9350,9350,9420,9350,4998
20230913,094700,3646788110,9360,9330,9360,9320,3461
20230913,094600,3614482510,9320,9340,9360,9320,11423
20230913,094500,3507886940,9330,9370,9370,9320,4754
20230913,094400,3463475330,9350,9420,9420,9350,18225
20230913,094300,3292568120,9410,9450,9450,9410,10494
20230913,094200,3193569640,9450,9410,9450,9410,6467
20230913,094100,3132481170,9410,9460,9470,9400,7390
20230913,094000,3062809470,9480,9470,9480,9460,3039
20230913,093900,3034008660,9470,9440,9470,9420,2239
20230913,093800,3012853160,9440,9410,9460,9400,3327
20230913,093700,2981542910,9410,9480,9480,9410,16354
20230913,093600,2827463770,9480,9490,9490,9470,2400
20230913,093500,2804724300,9480,9500,9500,9470,4172
20230913,093400,2765161390,9500,9520,9520,9480,4512
20230913,093300,2722317170,9520,9500,9530,9470,5790
20230913,093200,2667250360,9510,9460,9520,9450,7459
20230913,093100,2596417430,9460,9440,9460,9440,1174
20230913,093000,2585331840,9470,9470,9480,9430,6400
20230913,092900,2524860220,9480,9470,9500,9470,4481
20230913,092800,2482371850,9480,9500,9510,9460,12143
20230913,092700,2367199430,9500,9500,9510,9480,12311
20230913,092600,2250281200,9510,9430,9510,9430,9247
20230913,092500,2162487590,9460,9440,9460,9430,7447
20230913,092400,2092214680,9450,9460,9470,9440,5670
20230913,092300,2038597760,9450,9450,9500,9440,11812
20230913,092200,1926794560,9450,9420,9460,9420,5700
20230913,092100,1872961460,9440,9420,9440,9400,2025
20230913,092000,1853874150,9420,9350,9430,9350,3436
20230913,091900,1821648590,9380,9390,9400,9350,2863
20230913,091800,1794836890,9390,9380,9390,9360,3536
20230913,091700,1761682910,9380,9380,9390,9350,4005
20230913,091600,1724171890,9380,9350,9390,9350,3401
20230913,091500,1692299180,9360,9320,9360,9300,4573
20230913,091400,1649648320,9290,9290,9320,9270,4697
20230913,091300,1605997120,9270,9290,9290,9260,2841
20230913,091200,1579638750,9290,9310,9320,9270,14457
20230913,091100,1445410840,9320,9320,9350,9320,3806
20230913,091000,1409891890,9320,9380,9380,9310,1616
20230913,090900,1394793950,9400,9450,9480,9380,8642
20230913,090800,1313287000,9450,9400,9460,9300,13890
20230913,090700,1182539130,9260,9260,9430,9260,23702
20230913,090600,961750770,9270,9260,9300,9250,14589
20230913,090500,826609320,9250,9270,9310,9250,26713
20230913,090400,579119830,9290,9340,9350,9260,27087
20230913,090300,327048750,9360,9350,9400,9340,6660
20230913,090200,264718840,9350,9390,9420,9350,3524
20230913,090100,231663420,9400,9360,9430,9360,4937
20230913,090000,185357880,9360,9430,9430,9320,19564