stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230911,204200,4632381985,4500,4500,4500,4500,15653
20230911,204100,4632381985,4500,4500,4500,4500,0
20230911,204000,4632381985,4500,4500,4500,4500,0
20230911,203900,4632381985,4500,4500,4500,4500,0
20230911,203800,4632381985,4500,4500,4500,4500,0
20230911,203700,4632381985,4500,4500,4500,4500,0
20230911,203600,4632381985,4500,4500,4500,4500,0
20230911,203500,4632381985,4500,4500,4500,4500,0
20230911,203400,4632381985,4500,4500,4500,4500,0
20230911,203300,4632381985,4500,4500,4500,4500,0
20230911,203200,4632381985,4500,4500,4500,4500,0
20230911,203100,4632381985,4500,4500,4500,4500,0
20230911,203000,4632381985,4500,4500,4500,4500,0
20230911,202900,4632381985,4500,4500,4500,4500,0
20230911,202800,4632381985,4500,4500,4500,4500,0
20230911,202700,4632381985,4500,4500,4500,4500,0
20230911,202600,4632381985,4500,4500,4500,4500,0
20230911,202500,4632381985,4500,4500,4500,4500,0
20230911,202400,4632381985,4500,4500,4500,4500,0
20230911,202300,4632381985,4500,4500,4500,4500,0
20230911,202200,4632381985,4500,4500,4500,4500,0
20230911,202100,4632381985,4500,4500,4500,4500,0
20230911,202000,4632381985,4500,4500,4500,4500,0
20230911,201900,4632381985,4500,4500,4500,4500,0
20230911,201800,4632381985,4500,4500,4500,4500,0
20230911,201700,4632381985,4500,4500,4500,4500,0
20230911,201600,4632381985,4500,4500,4500,4500,0
20230911,201500,4632381985,4500,4500,4500,4500,0
20230911,201400,4632381985,4500,4500,4500,4500,0
20230911,201300,4632381985,4500,4500,4500,4500,0
20230911,201200,4632381985,4500,4500,4500,4500,15653
20230911,201100,4632381985,4500,4500,4500,4500,0
20230911,201000,4632381985,4500,4500,4500,4500,0
20230911,200900,4632381985,4500,4500,4500,4500,0
20230911,200800,4632381985,4500,4500,4500,4500,0
20230911,200700,4632381985,4500,4500,4500,4500,0
20230911,200600,4632381985,4500,4500,4500,4500,0
20230911,200500,4632381985,4500,4500,4500,4500,0
20230911,200400,4632381985,4500,4500,4500,4500,0
20230911,200300,4632381985,4500,4500,4500,4500,0
20230911,200200,4632381985,4500,4500,4500,4500,0
20230911,200100,4632381985,4500,4500,4500,4500,0
20230911,200000,4632381985,4500,4500,4500,4500,0
20230911,195900,4632381985,4500,4500,4500,4500,0
20230911,195800,4632381985,4500,4500,4500,4500,0
20230911,195700,4632381985,4500,4500,4500,4500,0
20230911,195600,4632381985,4500,4500,4500,4500,0
20230911,195500,4632381985,4500,4500,4500,4500,0
20230911,195400,4632381985,4500,4500,4500,4500,0
20230911,195300,4632381985,4500,4500,4500,4500,0
20230911,195200,4632381985,4500,4500,4500,4500,0
20230911,195100,4632381985,4500,4500,4500,4500,0
20230911,195000,4632381985,4500,4500,4500,4500,0
20230911,194900,4632381985,4500,4500,4500,4500,0
20230911,194800,4632381985,4500,4500,4500,4500,0
20230911,194700,4632381985,4500,4500,4500,4500,0
20230911,194600,4632381985,4500,4500,4500,4500,0
20230911,194500,4632381985,4500,4500,4500,4500,0
20230911,194400,4632381985,4500,4500,4500,4500,0
20230911,194300,4632381985,4500,4500,4500,4500,0
20230911,194200,4632381985,4500,4500,4500,4500,15653
20230911,194100,4632381985,4500,4500,4500,4500,0
20230911,194000,4632381985,4500,4500,4500,4500,0
20230911,193900,4632381985,4500,4500,4500,4500,0
20230911,193800,4632381985,4500,4500,4500,4500,0
20230911,193700,4632381985,4500,4500,4500,4500,0
20230911,193600,4632381985,4500,4500,4500,4500,0
20230911,193500,4632381985,4500,4500,4500,4500,0
20230911,193400,4632381985,4500,4500,4500,4500,0
20230911,193300,4632381985,4500,4500,4500,4500,0
20230911,193200,4632381985,4500,4500,4500,4500,0
20230911,193100,4632381985,4500,4500,4500,4500,0
20230911,193000,4632381985,4500,4500,4500,4500,0
20230911,192900,4632381985,4500,4500,4500,4500,0
20230911,192800,4632381985,4500,4500,4500,4500,0
20230911,192700,4632381985,4500,4500,4500,4500,0
20230911,192600,4632381985,4500,4500,4500,4500,0
20230911,192500,4632381985,4500,4500,4500,4500,0
20230911,192400,4632381985,4500,4500,4500,4500,0
20230911,192300,4632381985,4500,4500,4500,4500,0
20230911,192200,4632381985,4500,4500,4500,4500,0
20230911,192100,4632381985,4500,4500,4500,4500,0
20230911,192000,4632381985,4500,4500,4500,4500,0
20230911,191900,4632381985,4500,4500,4500,4500,0
20230911,191800,4632381985,4500,4500,4500,4500,0
20230911,191700,4632381985,4500,4500,4500,4500,0
20230911,191600,4632381985,4500,4500,4500,4500,0
20230911,191500,4632381985,4500,4500,4500,4500,0
20230911,191400,4632381985,4500,4500,4500,4500,0
20230911,191300,4632381985,4500,4500,4500,4500,0
20230911,191200,4632381985,4500,4500,4500,4500,15653
20230911,191100,4632381985,4500,4500,4500,4500,0
20230911,191000,4632381985,4500,4500,4500,4500,0
20230911,190900,4632381985,4500,4500,4500,4500,0
20230911,190800,4632381985,4500,4500,4500,4500,0
20230911,190700,4632381985,4500,4500,4500,4500,0
20230911,190600,4632381985,4500,4500,4500,4500,0
20230911,190500,4632381985,4500,4500,4500,4500,0
20230911,190400,4632381985,4500,4500,4500,4500,0
20230911,190300,4632381985,4500,4500,4500,4500,0
20230911,190200,4632381985,4500,4500,4500,4500,0
20230911,190100,4632381985,4500,4500,4500,4500,0
20230911,190000,4632381985,4500,4500,4500,4500,0
20230911,185900,4632381985,4500,4500,4500,4500,0
20230911,185800,4632381985,4500,4500,4500,4500,0
20230911,185700,4632381985,4500,4500,4500,4500,0
20230911,185600,4632381985,4500,4500,4500,4500,0
20230911,185500,4632381985,4500,4500,4500,4500,0
20230911,185400,4632381985,4500,4500,4500,4500,0
20230911,185300,4632381985,4500,4500,4500,4500,0
20230911,185200,4632381985,4500,4500,4500,4500,0
20230911,185100,4632381985,4500,4500,4500,4500,0
20230911,185000,4632381985,4500,4500,4500,4500,0
20230911,184900,4632381985,4500,4500,4500,4500,0
20230911,184800,4632381985,4500,4500,4500,4500,0
20230911,184700,4632381985,4500,4500,4500,4500,0
20230911,184600,4632381985,4500,4500,4500,4500,0
20230911,184500,4632381985,4500,4500,4500,4500,0
20230911,184400,4632381985,4500,4500,4500,4500,0
20230911,184300,4632381985,4500,4500,4500,4500,0
20230911,184200,4632381985,4500,4500,4500,4500,15653
20230911,184100,4632381985,4500,4500,4500,4500,0
20230911,184000,4632381985,4500,4500,4500,4500,0
20230911,183900,4632381985,4500,4500,4500,4500,0
20230911,183800,4632381985,4500,4500,4500,4500,0
20230911,183700,4632381985,4500,4500,4500,4500,0
20230911,183600,4632381985,4500,4500,4500,4500,0
20230911,183500,4632381985,4500,4500,4500,4500,0
20230911,183400,4632381985,4500,4500,4500,4500,0
20230911,183300,4632381985,4500,4500,4500,4500,0
20230911,183200,4632381985,4500,4500,4500,4500,0
20230911,183100,4632381985,4500,4500,4500,4500,0
20230911,183000,4632381985,4500,4500,4500,4500,0
20230911,182900,4632381985,4500,4500,4500,4500,0
20230911,182800,4632381985,4500,4500,4500,4500,0
20230911,182700,4632381985,4500,4500,4500,4500,0
20230911,182600,4632381985,4500,4500,4500,4500,0
20230911,182500,4632381985,4500,4500,4500,4500,0
20230911,182400,4632381985,4500,4500,4500,4500,0
20230911,182300,4632381985,4500,4500,4500,4500,0
20230911,182200,4632381985,4500,4500,4500,4500,0
20230911,182100,4632381985,4500,4500,4500,4500,0
20230911,182000,4632381985,4500,4500,4500,4500,0
20230911,181900,4632381985,4500,4500,4500,4500,0
20230911,181800,4632381985,4500,4500,4500,4500,0
20230911,181700,4632381985,4500,4500,4500,4500,0
20230911,181600,4632381985,4500,4500,4500,4500,0
20230911,181500,4632381985,4500,4500,4500,4500,0
20230911,181400,4632381985,4500,4500,4500,4500,0
20230911,181300,4632381985,4500,4500,4500,4500,0
20230911,181200,4632381985,4500,4500,4500,4500,15653
20230911,181100,4632381985,4500,4500,4500,4500,0
20230911,181000,4632381985,4500,4500,4500,4500,0
20230911,180900,4632381985,4500,4500,4500,4500,0
20230911,180800,4632381985,4500,4500,4500,4500,0
20230911,180700,4632381985,4500,4500,4500,4500,0
20230911,180600,4632381985,4500,4500,4500,4500,0
20230911,180500,4632381985,4500,4500,4500,4500,0
20230911,180400,4632381985,4500,4500,4500,4500,0
20230911,180300,4632381985,4500,4500,4500,4500,0
20230911,180200,4632381985,4500,4500,4500,4500,0
20230911,180100,4632381985,4500,4500,4500,4500,0
20230911,180000,4632381985,4500,4500,4500,4500,0
20230911,175900,4632381985,4500,4500,4500,4500,0
20230911,175800,4632381985,4500,4500,4500,4500,0
20230911,175700,4632381985,4500,4500,4500,4500,0
20230911,175600,4632381985,4500,4500,4500,4500,0
20230911,175500,4632381985,4500,4500,4500,4500,0
20230911,175400,4632381985,4500,4500,4500,4500,0
20230911,175300,4632381985,4500,4500,4500,4500,0
20230911,175200,4632381985,4500,4500,4500,4500,0
20230911,175100,4632381985,4500,4500,4500,4500,0
20230911,175000,4632381985,4500,4500,4500,4500,0
20230911,174900,4632381985,4500,4500,4500,4500,0
20230911,174800,4632381985,4500,4500,4500,4500,0
20230911,174700,4632381985,4500,4500,4500,4500,0
20230911,174600,4632381985,4500,4500,4500,4500,0
20230911,174500,4632381985,4500,4500,4500,4500,0
20230911,174400,4632381985,4500,4500,4500,4500,0
20230911,174300,4632381985,4500,4500,4500,4500,0
20230911,174200,4632381985,4500,4500,4500,4500,15653
20230911,174100,4632381985,4500,4500,4500,4500,0
20230911,174000,4632381985,4500,4500,4500,4500,0
20230911,173900,4632381985,4500,4500,4500,4500,0
20230911,173800,4632381985,4500,4500,4500,4500,0
20230911,173700,4632381985,4500,4500,4500,4500,0
20230911,173600,4632381985,4500,4500,4500,4500,0
20230911,173500,4632381985,4500,4500,4500,4500,0
20230911,173400,4632381985,4500,4500,4500,4500,0
20230911,173300,4632381985,4500,4500,4500,4500,0
20230911,173200,4632381985,4500,4500,4500,4500,0
20230911,173100,4632381985,4500,4500,4500,4500,0
20230911,173000,4632381985,4500,4500,4500,4500,0
20230911,172900,4632381985,4500,4500,4500,4500,0
20230911,172800,4632381985,4500,4500,4500,4500,0
20230911,172700,4632381985,4500,4500,4500,4500,0
20230911,172600,4632381985,4500,4500,4500,4500,0
20230911,172500,4632381985,4500,4500,4500,4500,0
20230911,172400,4632381985,4500,4500,4500,4500,0
20230911,172300,4632381985,4500,4500,4500,4500,0
20230911,172200,4632381985,4500,4500,4500,4500,0
20230911,172100,4632381985,4500,4500,4500,4500,0
20230911,172000,4632381985,4500,4500,4500,4500,0
20230911,171900,4632381985,4500,4500,4500,4500,0
20230911,171800,4632381985,4500,4500,4500,4500,0
20230911,171700,4632381985,4500,4500,4500,4500,0
20230911,171600,4632381985,4500,4500,4500,4500,0
20230911,171500,4632381985,4500,4500,4500,4500,0
20230911,171400,4632381985,4500,4500,4500,4500,0
20230911,171300,4632381985,4500,4500,4500,4500,0
20230911,171200,4632381985,4500,4500,4500,4500,15653
20230911,171100,4632381985,4500,4500,4500,4500,0
20230911,171000,4632381985,4500,4500,4500,4500,0
20230911,170900,4632381985,4500,4500,4500,4500,0
20230911,170800,4632381985,4500,4500,4500,4500,0
20230911,170700,4632381985,4500,4500,4500,4500,0
20230911,170600,4632381985,4500,4500,4500,4500,0
20230911,170500,4632381985,4500,4500,4500,4500,0
20230911,170400,4632381985,4500,4500,4500,4500,0
20230911,170300,4632381985,4500,4500,4500,4500,0
20230911,170200,4632381985,4500,4500,4500,4500,0
20230911,170100,4632381985,4500,4500,4500,4500,0
20230911,170000,4632381985,4500,4500,4500,4500,0
20230911,165900,4632381985,4500,4500,4500,4500,0
20230911,165800,4632381985,4500,4500,4500,4500,0
20230911,165700,4632381985,4500,4500,4500,4500,0
20230911,165600,4632381985,4500,4500,4500,4500,0
20230911,165500,4632381985,4500,4500,4500,4500,0
20230911,165400,4632381985,4500,4500,4500,4500,0
20230911,165300,4632381985,4500,4500,4500,4500,0
20230911,165200,4632381985,4500,4500,4500,4500,0
20230911,165100,4632381985,4500,4500,4500,4500,0
20230911,165000,4632381985,4500,4500,4500,4500,0
20230911,164900,4632381985,4500,4500,4500,4500,0
20230911,164800,4632381985,4500,4500,4500,4500,0
20230911,164700,4632381985,4500,4500,4500,4500,0
20230911,164600,4632381985,4500,4500,4500,4500,0
20230911,164500,4632381985,4500,4500,4500,4500,0
20230911,164400,4632381985,4500,4500,4500,4500,0
20230911,164300,4632381985,4500,4500,4500,4500,0
20230911,164200,4632381985,4500,4500,4500,4500,15653
20230911,164100,4632381985,4500,4500,4500,4500,0
20230911,164000,4632381985,4500,4500,4500,4500,0
20230911,163900,4632381985,4500,4500,4500,4500,0
20230911,163800,4632381985,4500,4500,4500,4500,0
20230911,163700,4632381985,4500,4500,4500,4500,0
20230911,163600,4632381985,4500,4500,4500,4500,0
20230911,163500,4632381985,4500,4500,4500,4500,0
20230911,163400,4632381985,4500,4500,4500,4500,0
20230911,163300,4632381985,4500,4500,4500,4500,0
20230911,163200,4632381985,4500,4500,4500,4500,0
20230911,163100,4632381985,4500,4500,4500,4500,0
20230911,163000,4632381985,4500,4500,4500,4500,0
20230911,162900,4632381985,4500,4500,4500,4500,0
20230911,162800,4632381985,4500,4500,4500,4500,0
20230911,162700,4632381985,4500,4500,4500,4500,0
20230911,162600,4632381985,4500,4500,4500,4500,0
20230911,162500,4632381985,4500,4500,4500,4500,0
20230911,162400,4632381985,4500,4500,4500,4500,0
20230911,162300,4632381985,4500,4500,4500,4500,0
20230911,162200,4632381985,4500,4500,4500,4500,0
20230911,162100,4632381985,4500,4500,4500,4500,0
20230911,162000,4632381985,4500,4500,4500,4500,0
20230911,161900,4632381985,4500,4500,4500,4500,0
20230911,161800,4632381985,4500,4500,4500,4500,0
20230911,161700,4632381985,4500,4500,4500,4500,0
20230911,161600,4632381985,4500,4500,4500,4500,0
20230911,161500,4632381985,4500,4500,4500,4500,0
20230911,161400,4632381985,4500,4500,4500,4500,0
20230911,161300,4632381985,4500,4500,4500,4500,0
20230911,161200,4632381985,4500,4500,4500,4500,15653
20230911,161100,4632381985,4500,4500,4500,4500,0
20230911,161000,4632381985,4500,4500,4500,4500,0
20230911,160900,4632381985,4500,4500,4500,4500,0
20230911,160800,4632381985,4500,4500,4500,4500,0
20230911,160700,4632381985,4500,4500,4500,4500,0
20230911,160600,4632381985,4500,4500,4500,4500,0
20230911,160500,4632381985,4500,4500,4500,4500,0
20230911,160400,4632381985,4500,4500,4500,4500,0
20230911,160300,4632381985,4500,4500,4500,4500,0
20230911,160200,4632381985,4500,4500,4500,4500,0
20230911,160100,4632381985,4500,4500,4500,4500,0
20230911,160000,4632381985,4500,4500,4500,4500,0
20230911,155900,4632381985,4500,4500,4500,4500,0
20230911,155800,4632381985,4500,4500,4500,4500,0
20230911,155700,4632381985,4500,4500,4500,4500,0
20230911,155600,4632381985,4500,4500,4500,4500,0
20230911,155500,4632381985,4500,4500,4500,4500,0
20230911,155400,4632381985,4500,4500,4500,4500,0
20230911,155300,4632381985,4500,4500,4500,4500,0
20230911,155200,4632381985,4500,4500,4500,4500,0
20230911,155100,4632381985,4500,4500,4500,4500,0
20230911,155000,4632381985,4500,4500,4500,4500,0
20230911,154900,4632381985,4500,4500,4500,4500,0
20230911,154800,4632381985,4500,4500,4500,4500,0
20230911,154700,4632381985,4500,4500,4500,4500,0
20230911,154600,4632381985,4500,4500,4500,4500,0
20230911,154500,4632381985,4500,4500,4500,4500,0
20230911,154400,4632381985,4500,4500,4500,4500,0
20230911,154300,4632381985,4500,4500,4500,4500,0
20230911,154200,4632381985,4500,4500,4500,4500,15653
20230911,154100,4632381985,4500,4500,4500,4500,0
20230911,154000,4632381985,4500,4500,4500,4500,0
20230911,153900,4632381985,4500,4500,4500,4500,0
20230911,153800,4632381985,4500,4500,4500,4500,0
20230911,153700,4632381985,4500,4500,4500,4500,0
20230911,153600,4632381985,4500,4500,4500,4500,0
20230911,153500,4632381985,4500,4500,4500,4500,0
20230911,153400,4632381985,4500,4500,4500,4500,0
20230911,153300,4632381985,4500,4500,4500,4500,0
20230911,153200,4632381985,4500,4500,4500,4500,0
20230911,153100,4632381985,4500,4500,4500,4500,0
20230911,153000,4632381985,4500,4500,4500,4500,15653
20230911,152900,4561943485,4495,4495,4495,4495,0
20230911,152800,4561943485,4495,4495,4495,4495,0
20230911,152700,4561943485,4495,4495,4495,4495,0
20230911,152600,4561943485,4495,4495,4495,4495,0
20230911,152500,4561943485,4495,4495,4495,4495,0
20230911,152400,4561943485,4495,4495,4495,4495,0
20230911,152300,4561943485,4495,4495,4495,4495,0
20230911,152200,4561943485,4495,4495,4495,4495,0
20230911,152100,4561943485,4495,4495,4495,4495,0
20230911,152000,4561943485,4495,4495,4495,4495,0
20230911,151900,4561943485,4495,4505,4520,4495,5259
20230911,151800,4538269250,4500,4505,4520,4500,4038
20230911,151700,4520089155,4505,4515,4515,4500,1609
20230911,151600,4512840385,4515,4515,4515,4515,1014
20230911,151500,4508262175,4515,4495,4515,4495,1702
20230911,151400,4500598825,4490,4480,4495,4480,2630
20230911,151300,4488781285,4490,4480,4490,4480,1928
20230911,151200,4480143835,4480,4485,4490,4480,3696
20230911,151100,4463579540,4490,4490,4490,4480,3782
20230911,151000,4446611870,4490,4495,4495,4490,1742
20230911,150900,4438787780,4495,4490,4500,4490,1740
20230911,150800,4430967100,4495,4500,4500,4490,3969
20230911,150700,4413118205,4500,4510,4510,4500,4638
20230911,150600,4392234145,4510,4505,4510,4505,1197
20230911,150500,4386840525,4505,4505,4520,4500,1712
20230911,150400,4379133550,4505,4530,4530,4500,24665
20230911,150300,4267939015,4530,4535,4535,4530,53
20230911,150200,4267698920,4540,4525,4540,4525,1414
20230911,150100,4261300365,4525,4525,4525,4520,1320
20230911,150000,4255330460,4520,4550,4550,4520,1603
20230911,145900,4248075695,4525,4530,4530,4520,4541
20230911,145800,4227529295,4530,4530,4535,4530,1724
20230911,145700,4219719565,4545,4550,4550,4545,4296
20230911,145600,4200192345,4555,4550,4560,4550,1406
20230911,145500,4193786995,4550,4530,4550,4525,1019
20230911,145400,4189156095,4530,4530,4530,4530,722
20230911,145300,4185885435,4525,4535,4535,4525,1699
20230911,145200,4178190300,4535,4535,4540,4530,103
20230911,145100,4177722890,4530,4535,4535,4530,113
20230911,145000,4177210940,4545,4545,4545,4545,90
20230911,144900,4176801890,4525,4540,4545,4525,9089
20230911,144800,4135613735,4540,4535,4540,4535,2019
20230911,144700,4126450010,4535,4525,4535,4525,1274
20230911,144600,4120675030,4525,4520,4525,4515,2039
20230911,144500,4111453850,4525,4525,4525,4515,7071
20230911,144400,4079498855,4525,4535,4560,4520,12000
20230911,144300,4025119020,4540,4560,4560,4535,4560
20230911,144200,4004408220,4570,4590,4590,4535,16857
20230911,144100,3927504360,4590,4600,4600,4590,1004
20230911,144000,3922893940,4605,4600,4605,4600,410
20230911,143900,3921007440,4600,4590,4600,4580,2778
20230911,143800,3908261185,4580,4580,4595,4575,3933
20230911,143700,3890245720,4585,4610,4610,4580,3965
20230911,143600,3872062740,4610,4620,4620,4590,16765
20230911,143500,3794914770,4610,4655,4655,4610,13946
20230911,143400,3730405000,4665,4620,4675,4605,12688
20230911,143300,3671567735,4620,4750,4775,4600,52420
20230911,143200,3427554715,4730,4820,4860,4730,80235
20230911,143100,3042090825,4820,4680,4900,4680,148131
20230911,143000,2330294795,4680,4570,4680,4570,16286
20230911,142900,2254720770,4565,4550,4565,4550,763
20230911,142800,2251241070,4540,4540,4550,4540,5010
20230911,142700,2228478710,4540,4540,4540,4540,488
20230911,142600,2226263190,4540,4540,4540,4540,11
20230911,142500,2226213250,4535,4535,4535,4535,2909
20230911,142400,2213020935,4535,4540,4540,4535,334
20230911,142300,2211505575,4535,4540,4540,4535,603
20230911,142200,2208768435,4535,4535,4535,4535,25
20230911,142100,2208655060,4550,4550,4550,4550,23
20230911,142000,2208550410,4550,4540,4550,4540,956
20230911,141900,2204210070,4535,4540,4540,4535,1578
20230911,141800,2197047410,4550,4535,4550,4535,187
20230911,141700,2196198990,4535,4545,4545,4535,2049
20230911,141600,2186902310,4545,4550,4550,4545,946
20230911,141500,2182602195,4550,4540,4550,4540,451
20230911,141400,2180553520,4540,4550,4550,4540,2139
20230911,141300,2170829185,4550,4560,4560,4550,5151
20230911,141200,2147370330,4560,4570,4570,4560,1922
20230911,141100,2138595840,4565,4570,4570,4565,692
20230911,141000,2135434650,4565,4580,4580,4565,4448
20230911,140900,2115093740,4575,4580,4580,4575,906
20230911,140800,2110945150,4580,4585,4585,4580,761
20230911,140700,2107458965,4590,4590,4590,4590,404
20230911,140600,2105604605,4590,4590,4590,4590,0
20230911,140500,2105604605,4590,4595,4600,4585,2919
20230911,140400,2092194595,4600,4600,4600,4600,202
20230911,140300,2091265395,4620,4620,4620,4620,0
20230911,140200,2091265395,4620,4625,4625,4620,6
20230911,140100,2091237650,4625,4600,4625,4595,815
20230911,140000,2087492495,4595,4595,4595,4595,10
20230911,135900,2087446545,4595,4630,4630,4595,64
20230911,135800,2087150960,4590,4645,4650,4575,6425
20230911,135700,2057586310,4650,4640,4650,4625,1258
20230911,135600,2051739085,4630,4630,4630,4630,6
20230911,135500,2051711305,4640,4625,4640,4625,95
20230911,135400,2051271210,4650,4650,4650,4650,2
20230911,135300,2051261910,4650,4635,4650,4635,2503
20230911,135200,2039631000,4635,4635,4635,4635,2857
20230911,135100,2026388805,4610,4635,4635,4610,211
20230911,135000,2025411745,4640,4605,4640,4605,4260
20230911,134900,2005733230,4605,4605,4605,4605,1880
20230911,134800,1997075830,4605,4605,4605,4605,0
20230911,134700,1997075830,4605,4600,4605,4600,115
20230911,134600,1996546330,4600,4600,4600,4600,604
20230911,134500,1993767930,4600,4600,4600,4600,101
20230911,134400,1993303330,4600,4600,4600,4600,661
20230911,134300,1990262730,4600,4600,4600,4600,101
20230911,134200,1989798130,4600,4585,4600,4585,906
20230911,134100,1985643550,4585,4585,4585,4585,120
20230911,134000,1985093350,4585,4575,4585,4570,2378
20230911,133900,1974212670,4575,4585,4585,4575,132
20230911,133800,1973608750,4575,4575,4575,4575,1
20230911,133700,1973604175,4575,4580,4580,4575,704
20230911,133600,1970381960,4585,4585,4585,4585,80
20230911,133500,1970015160,4585,4590,4590,4585,423
20230911,133400,1968074320,4590,4590,4590,4590,23
20230911,133300,1967968750,4590,4590,4590,4590,6
20230911,133200,1967941210,4605,4605,4605,4605,0
20230911,133100,1967941210,4605,4605,4605,4605,503
20230911,133000,1965624895,4605,4580,4605,4570,1106
20230911,132900,1960538180,4570,4575,4575,4570,200
20230911,132800,1959624070,4575,4575,4580,4575,125
20230911,132700,1959052065,4575,4585,4585,4575,2134
20230911,132600,1949282925,4580,4580,4580,4580,10
20230911,132500,1949237125,4575,4595,4595,4575,505
20230911,132400,1946922985,4600,4600,4600,4600,48
20230911,132300,1946702185,4595,4595,4595,4595,101
20230911,132200,1946238090,4585,4590,4590,4585,168
20230911,132100,1945467735,4590,4590,4590,4590,15
20230911,132000,1945398885,4575,4575,4575,4575,371
20230911,131900,1943701560,4570,4575,4575,4570,453
20230911,131800,1941631035,4575,4575,4575,4570,1614
20230911,131700,1934248590,4575,4575,4575,4570,819
20230911,131600,1930503050,4575,4575,4575,4575,200
20230911,131500,1929588050,4575,4580,4580,4575,2220
20230911,131400,1919423900,4590,4580,4590,4580,694
20230911,131300,1916245280,4575,4590,4590,4575,2513
20230911,131200,1904718815,4590,4590,4590,4590,287
20230911,131100,1903401485,4590,4595,4595,4590,100
20230911,131000,1902942480,4600,4615,4615,4600,686
20230911,130900,1899784025,4625,4620,4625,4620,20
20230911,130800,1899691620,4625,4605,4625,4605,251
20230911,130700,1898533085,4605,4605,4605,4605,275
20230911,130600,1897266710,4630,4605,4630,4605,174
20230911,130500,1896461115,4605,4600,4605,4600,618
20230911,130400,1893616185,4595,4610,4610,4595,6924
20230911,130300,1861757580,4615,4620,4620,4610,447
20230911,130200,1859696270,4620,4620,4620,4620,535
20230911,130100,1857224570,4615,4615,4615,4615,0
20230911,130000,1857224570,4615,4630,4630,4615,1114
20230911,125900,1852072650,4630,4630,4635,4630,169
20230911,125800,1851290160,4635,4635,4635,4635,0
20230911,125700,1851290160,4635,4630,4635,4630,192
20230911,125600,1850401195,4635,4630,4635,4630,265
20230911,125500,1849174115,4630,4615,4635,4615,1145
20230911,125400,1843884335,4620,4630,4630,4620,911
20230911,125300,1839672095,4635,4630,4635,4630,392
20230911,125200,1837855735,4630,4630,4630,4630,702
20230911,125100,1834605475,4625,4625,4625,4620,130
20230911,125000,1834004350,4625,4610,4625,4605,5138
20230911,124900,1810282385,4605,4605,4605,4605,300
20230911,124800,1808900885,4605,4605,4605,4605,1391
20230911,124700,1802495330,4605,4605,4605,4605,92
20230911,124600,1802071670,4605,4605,4605,4605,0
20230911,124500,1802071670,4605,4605,4605,4605,246
20230911,124400,1800938840,4605,4605,4605,4605,689
20230911,124300,1797765995,4605,4615,4615,4605,6
20230911,124200,1797738315,4610,4610,4610,4610,988
20230911,124100,1793183635,4610,4610,4610,4610,27
20230911,124000,1793059165,4595,4610,4610,4595,4840
20230911,123900,1770792650,4605,4610,4610,4605,627
20230911,123800,1767904965,4610,4610,4620,4610,428
20230911,123700,1765931875,4610,4615,4620,4610,1538
20230911,123600,1758840735,4615,4620,4620,4615,65
20230911,123500,1758540440,4620,4620,4620,4620,28
20230911,123400,1758411080,4620,4620,4620,4620,100
20230911,123300,1757949080,4620,4620,4620,4620,0
20230911,123200,1757949080,4620,4620,4620,4620,50
20230911,123100,1757718080,4625,4615,4625,4610,73
20230911,123000,1757381125,4625,4615,4625,4610,320
20230911,122900,1755905250,4625,4625,4625,4625,4
20230911,122800,1755886750,4625,4625,4630,4615,299
20230911,122700,1754503900,4630,4630,4630,4630,1
20230911,122600,1754499270,4630,4630,4630,4630,100
20230911,122500,1754036270,4630,4615,4630,4615,401
20230911,122400,1752185640,4615,4625,4625,4605,3010
20230911,122300,1738307605,4620,4620,4620,4620,246
20230911,122200,1737171085,4620,4620,4620,4620,314
20230911,122100,1735720405,4615,4615,4615,4615,0
20230911,122000,1735720405,4615,4620,4620,4615,197
20230911,121900,1734810975,4620,4620,4620,4620,267
20230911,121800,1733577435,4620,4635,4635,4620,230
20230911,121700,1732514685,4635,4635,4635,4635,17
20230911,121600,1732435890,4635,4630,4635,4610,2382
20230911,121500,1721437105,4630,4630,4630,4630,555
20230911,121400,1718867455,4630,4630,4630,4630,702
20230911,121300,1715617195,4630,4630,4630,4630,6
20230911,121200,1715589415,4635,4625,4635,4625,676
20230911,121100,1712462005,4625,4635,4635,4625,1020
20230911,121000,1707744495,4625,4635,4635,4625,1053
20230911,120900,1702869540,4635,4640,4640,4635,405
20230911,120800,1700991765,4640,4640,4640,4640,1006
20230911,120700,1696323925,4640,4655,4655,4640,295
20230911,120600,1694952505,4655,4640,4655,4640,2031
20230911,120500,1685528650,4640,4645,4645,4640,2456
20230911,120400,1674125530,4645,4650,4650,4645,3195
20230911,120300,1659282975,4650,4650,4650,4645,403
20230911,120200,1657410025,4650,4650,4650,4650,152
20230911,120100,1656703225,4650,4650,4650,4650,317
20230911,120000,1655229175,4650,4660,4660,4650,2830
20230911,115900,1642066515,4660,4670,4670,4660,359
20230911,115800,1640393375,4680,4680,4680,4680,25
20230911,115700,1640276375,4680,4680,4680,4680,3
20230911,115600,1640262335,4680,4660,4680,4655,198
20230911,115500,1639339870,4665,4685,4685,4665,2931
20230911,115400,1625659205,4685,4690,4690,4670,640
20230911,115300,1622660390,4690,4690,4690,4670,1531
20230911,115200,1615496910,4695,4675,4695,4670,352
20230911,115100,1613852200,4695,4695,4695,4670,1012
20230911,115000,1609122990,4695,4695,4695,4680,1862
20230911,114900,1600404870,4680,4695,4695,4680,196
20230911,114800,1599487230,4695,4700,4700,4680,968
20230911,114700,1594951075,4700,4690,4700,4690,1403
20230911,114600,1588366385,4690,4690,4690,4675,346
20230911,114500,1586745120,4690,4690,4690,4670,370
20230911,114400,1585014940,4690,4685,4695,4680,1352
20230911,114300,1578675455,4690,4675,4695,4675,667
20230911,114200,1575557015,4675,4695,4700,4670,4091
20230911,114100,1556390935,4695,4685,4700,4680,10482
20230911,114000,1507171710,4685,4660,4690,4660,3382
20230911,113900,1491350440,4660,4660,4665,4660,231
20230911,113800,1490273330,4660,4660,4660,4660,194
20230911,113700,1489369290,4655,4655,4655,4655,400
20230911,113600,1487507290,4655,4660,4660,4655,243
20230911,113500,1486376100,4660,4660,4660,4660,312
20230911,113400,1484922180,4660,4660,4660,4660,205
20230911,113300,1483966880,4665,4665,4665,4660,278
20230911,113200,1482670145,4665,4660,4665,4660,1050
20230911,113100,1477774645,4655,4655,4655,4655,50
20230911,113000,1477541895,4655,4640,4655,4640,1600
20230911,112900,1470104655,4625,4625,4625,4625,731
20230911,112800,1466723780,4625,4625,4625,4625,356
20230911,112700,1465077280,4625,4630,4630,4625,911
20230911,112600,1460863385,4630,4630,4630,4625,432
20230911,112500,1458863255,4630,4625,4630,4625,619
20230911,112400,1456000285,4625,4630,4630,4625,322
20230911,112300,1454509855,4630,4630,4640,4630,1518
20230911,112200,1447481305,4635,4630,4635,4630,75
20230911,112100,1447133980,4630,4630,4630,4630,50
20230911,112000,1446902480,4630,4640,4640,4630,604
20230911,111900,1444104920,4630,4630,4630,4630,124
20230911,111800,1443530800,4625,4625,4625,4625,346
20230911,111700,1441930550,4625,4645,4645,4625,200
20230911,111600,1441002125,4645,4635,4645,4635,421
20230911,111500,1439050580,4640,4640,4640,4640,2036
20230911,111400,1429603540,4645,4645,4645,4645,9
20230911,111300,1429561735,4650,4650,4650,4650,0
20230911,111200,1429561735,4650,4630,4650,4630,2426
20230911,111100,1418294380,4635,4600,4635,4600,445
20230911,111000,1416236505,4595,4600,4600,4595,1018
20230911,110900,1411553895,4600,4600,4600,4600,1025
20230911,110800,1406838895,4600,4610,4610,4600,203
20230911,110700,1405905075,4610,4610,4610,4610,280
20230911,110600,1404614275,4605,4605,4610,4605,451
20230911,110500,1402537410,4605,4605,4605,4605,222
20230911,110400,1401515100,4610,4610,4630,4610,54
20230911,110300,1401266140,4635,4635,4635,4635,3
20230911,110200,1401252235,4635,4610,4635,4600,3136
20230911,110100,1386804790,4610,4610,4615,4610,1086
20230911,110000,1381793900,4610,4610,4610,4600,183
20230911,105900,1380950290,4590,4590,4590,4590,0
20230911,105800,1380950290,4590,4585,4590,4580,19
20230911,105700,1380863155,4610,4595,4610,4580,195
20230911,105600,1379968880,4585,4590,4595,4585,3360
20230911,105500,1364563150,4585,4600,4600,4585,1731
20230911,105400,1356605845,4605,4605,4605,4605,148
20230911,105300,1355924305,4605,4605,4605,4605,20
20230911,105200,1355832205,4605,4610,4610,4605,581
20230911,105100,1353155900,4610,4620,4620,4610,596
20230911,105000,1350402530,4620,4610,4620,4610,88
20230911,104900,1349996500,4610,4625,4625,4610,1146
20230911,104800,1344712895,4625,4630,4630,4625,88
20230911,104700,1344305490,4635,4635,4635,4635,114
20230911,104600,1343777100,4635,4640,4645,4635,352
20230911,104500,1342143960,4645,4650,4650,4645,1064
20230911,104400,1337197525,4650,4650,4650,4650,1183
20230911,104300,1331696575,4650,4655,4665,4650,2469
20230911,104200,1320196850,4655,4635,4655,4635,1199
20230911,104100,1314628910,4640,4625,4640,4625,2535
20230911,104000,1302876765,4630,4610,4630,4585,2770
20230911,103900,1290136495,4615,4640,4645,4610,2900
20230911,103800,1276710800,4645,4645,4645,4640,25
20230911,103700,1276594680,4645,4645,4645,4640,1524
20230911,103600,1269517010,4645,4615,4645,4615,3137
20230911,103500,1254992745,4615,4615,4615,4615,222
20230911,103400,1253968215,4600,4605,4605,4600,104
20230911,103300,1253489765,4600,4615,4615,4600,400
20230911,103200,1251648020,4620,4600,4620,4600,4823
20230911,103100,1229408715,4595,4595,4595,4595,310
20230911,103000,1227984265,4595,4600,4600,4595,1246
20230911,102900,1222255665,4600,4600,4600,4600,89
20230911,102800,1221846265,4600,4600,4600,4600,150
20230911,102700,1221156265,4600,4605,4605,4600,815
20230911,102600,1217407165,4605,4605,4605,4605,270
20230911,102500,1216163815,4595,4600,4600,4595,241
20230911,102400,1215055370,4590,4590,4605,4590,3329
20230911,102300,1199751815,4585,4590,4590,4585,1376
20230911,102200,1193442805,4590,4595,4595,4590,780
20230911,102100,1189861525,4595,4605,4605,4595,811
20230911,102000,1186133135,4610,4615,4615,4605,332
20230911,101900,1184602575,4620,4625,4625,4620,1138
20230911,101800,1179344965,4615,4615,4615,4615,45
20230911,101700,1179137290,4615,4600,4615,4595,4055
20230911,101600,1160474770,4600,4610,4610,4600,233
20230911,101500,1159401320,4610,4610,4610,4610,0
20230911,101400,1159401320,4610,4610,4610,4610,901
20230911,101300,1155247710,4615,4620,4620,4615,196
20230911,101200,1154342840,4625,4635,4635,4625,424
20230911,101100,1152377820,4610,4605,4640,4605,2808
20230911,101000,1139406380,4605,4605,4605,4595,85
20230911,100900,1139015170,4605,4615,4615,4605,427
20230911,100800,1137046900,4615,4610,4615,4610,380
20230911,100700,1135294850,4595,4600,4605,4590,406
20230911,100600,1133426395,4600,4580,4600,4580,420
20230911,100500,1131502735,4580,4590,4590,4580,2025
20230911,100400,1122218815,4620,4625,4625,4620,661
20230911,100300,1119161695,4625,4540,4625,4540,4633
20230911,100200,1097949730,4540,4575,4575,4535,1533
20230911,100100,1090957175,4575,4560,4575,4560,580
20230911,100000,1088308175,4550,4535,4550,4535,642
20230911,095900,1085391265,4535,4540,4540,4535,460
20230911,095800,1083305015,4535,4545,4545,4535,320
20230911,095700,1081851560,4545,4530,4545,4530,131
20230911,095600,1081256465,4530,4540,4540,4530,430
20230911,095500,1079307305,4540,4535,4540,4535,3160
20230911,095400,1064962885,4530,4535,4535,4530,331
20230911,095300,1063461805,4535,4530,4535,4530,636
20230911,095200,1060579745,4530,4530,4530,4525,1424
20230911,095100,1054129525,4530,4535,4535,4530,3972
20230911,095000,1036135365,4530,4535,4535,4530,5534
20230911,094900,1011040080,4535,4545,4545,4535,3091
20230911,094800,997011690,4545,4555,4555,4545,173
20230911,094700,996225195,4555,4525,4555,4525,1543
20230911,094600,989239220,4525,4545,4555,4525,10603
20230911,094500,941144265,4550,4555,4575,4550,2100
20230911,094400,931579095,4555,4555,4560,4555,1141
20230911,094300,926378380,4555,4555,4555,4550,55
20230911,094200,926127860,4560,4550,4560,4550,2812
20230911,094100,913322240,4550,4550,4550,4545,230
20230911,094000,912275960,4550,4560,4560,4550,569
20230911,093900,909686810,4550,4575,4575,4550,3116
20230911,093800,895501980,4585,4585,4585,4585,201
20230911,093700,894580395,4570,4605,4610,4570,578
20230911,093600,891931390,4600,4540,4610,4530,17939
20230911,093500,810123870,4545,4520,4545,4515,7238
20230911,093400,777398150,4520,4530,4530,4515,9211
20230911,093300,735723545,4530,4540,4545,4530,591
20230911,093200,733045860,4545,4545,4545,4535,2031
20230911,093100,723834980,4550,4540,4550,4530,1419
20230911,093000,717392800,4525,4530,4540,4520,6995
20230911,092900,685710490,4530,4520,4530,4520,1288
20230911,092800,679880810,4520,4525,4525,4520,1794
20230911,092700,671769005,4530,4535,4535,4525,2393
20230911,092600,660927325,4535,4545,4545,4530,2385
20230911,092500,650109775,4545,4530,4550,4525,4700
20230911,092400,628808575,4520,4530,4530,4510,1825
20230911,092300,620561360,4515,4525,4535,4515,8542
20230911,092200,581923010,4535,4535,4535,4525,3020
20230911,092100,568244360,4535,4530,4535,4520,5917
20230911,092000,541460665,4530,4580,4580,4500,20348
20230911,091900,449131930,4580,4585,4585,4580,4815
20230911,091800,427069060,4580,4595,4600,4580,5996
20230911,091700,399558055,4600,4605,4605,4600,3024
20230911,091600,385647595,4605,4605,4605,4605,1447
20230911,091500,378984160,4605,4605,4610,4600,3344
20230911,091400,363590985,4605,4610,4615,4605,1742
20230911,091300,355565280,4610,4655,4655,4610,5758
20230911,091200,328967645,4620,4640,4665,4620,4425
20230911,091100,308394690,4640,4615,4640,4615,2490
20230911,091000,296849605,4640,4645,4645,4630,372
20230911,090900,295123275,4645,4605,4645,4605,2579
20230911,090800,283207590,4605,4600,4605,4585,1850
20230911,090700,274717370,4605,4585,4605,4575,6377
20230911,090600,245478120,4595,4600,4605,4590,5894
20230911,090500,218391385,4605,4610,4615,4600,4289
20230911,090400,198629380,4610,4665,4665,4600,7843
20230911,090300,162389245,4670,4665,4670,4640,2084
20230911,090200,152696515,4640,4630,4670,4625,2908
20230911,090100,139168270,4635,4630,4635,4590,15851
20230911,090000,65995520,4635,4670,4670,4620,13986