stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230913,204300,4097949790,4305,4305,4305,4305,17347
20230913,204200,4097949790,4305,4305,4305,4305,0
20230913,204100,4097949790,4305,4305,4305,4305,0
20230913,204000,4097949790,4305,4305,4305,4305,0
20230913,203900,4097949790,4305,4305,4305,4305,0
20230913,203800,4097949790,4305,4305,4305,4305,0
20230913,203700,4097949790,4305,4305,4305,4305,0
20230913,203600,4097949790,4305,4305,4305,4305,0
20230913,203500,4097949790,4305,4305,4305,4305,0
20230913,203400,4097949790,4305,4305,4305,4305,0
20230913,203300,4097949790,4305,4305,4305,4305,0
20230913,203200,4097949790,4305,4305,4305,4305,0
20230913,203100,4097949790,4305,4305,4305,4305,0
20230913,203000,4097949790,4305,4305,4305,4305,0
20230913,202900,4097949790,4305,4305,4305,4305,0
20230913,202800,4097949790,4305,4305,4305,4305,0
20230913,202700,4097949790,4305,4305,4305,4305,0
20230913,202600,4097949790,4305,4305,4305,4305,0
20230913,202500,4097949790,4305,4305,4305,4305,0
20230913,202400,4097949790,4305,4305,4305,4305,0
20230913,202300,4097949790,4305,4305,4305,4305,0
20230913,202200,4097949790,4305,4305,4305,4305,0
20230913,202100,4097949790,4305,4305,4305,4305,0
20230913,202000,4097949790,4305,4305,4305,4305,0
20230913,201900,4097949790,4305,4305,4305,4305,0
20230913,201800,4097949790,4305,4305,4305,4305,0
20230913,201700,4097949790,4305,4305,4305,4305,0
20230913,201600,4097949790,4305,4305,4305,4305,0
20230913,201500,4097949790,4305,4305,4305,4305,0
20230913,201400,4097949790,4305,4305,4305,4305,0
20230913,201300,4097949790,4305,4305,4305,4305,17347
20230913,201200,4097949790,4305,4305,4305,4305,0
20230913,201100,4097949790,4305,4305,4305,4305,0
20230913,201000,4097949790,4305,4305,4305,4305,0
20230913,200900,4097949790,4305,4305,4305,4305,0
20230913,200800,4097949790,4305,4305,4305,4305,0
20230913,200700,4097949790,4305,4305,4305,4305,0
20230913,200600,4097949790,4305,4305,4305,4305,0
20230913,200500,4097949790,4305,4305,4305,4305,0
20230913,200400,4097949790,4305,4305,4305,4305,0
20230913,200300,4097949790,4305,4305,4305,4305,0
20230913,200200,4097949790,4305,4305,4305,4305,0
20230913,200100,4097949790,4305,4305,4305,4305,0
20230913,200000,4097949790,4305,4305,4305,4305,0
20230913,195900,4097949790,4305,4305,4305,4305,0
20230913,195800,4097949790,4305,4305,4305,4305,0
20230913,195700,4097949790,4305,4305,4305,4305,0
20230913,195600,4097949790,4305,4305,4305,4305,0
20230913,195500,4097949790,4305,4305,4305,4305,0
20230913,195400,4097949790,4305,4305,4305,4305,0
20230913,195300,4097949790,4305,4305,4305,4305,0
20230913,195200,4097949790,4305,4305,4305,4305,0
20230913,195100,4097949790,4305,4305,4305,4305,0
20230913,195000,4097949790,4305,4305,4305,4305,0
20230913,194900,4097949790,4305,4305,4305,4305,0
20230913,194800,4097949790,4305,4305,4305,4305,0
20230913,194700,4097949790,4305,4305,4305,4305,0
20230913,194600,4097949790,4305,4305,4305,4305,0
20230913,194500,4097949790,4305,4305,4305,4305,0
20230913,194400,4097949790,4305,4305,4305,4305,0
20230913,194300,4097949790,4305,4305,4305,4305,17347
20230913,194200,4097949790,4305,4305,4305,4305,0
20230913,194100,4097949790,4305,4305,4305,4305,0
20230913,194000,4097949790,4305,4305,4305,4305,0
20230913,193900,4097949790,4305,4305,4305,4305,0
20230913,193800,4097949790,4305,4305,4305,4305,0
20230913,193700,4097949790,4305,4305,4305,4305,0
20230913,193600,4097949790,4305,4305,4305,4305,0
20230913,193500,4097949790,4305,4305,4305,4305,0
20230913,193400,4097949790,4305,4305,4305,4305,0
20230913,193300,4097949790,4305,4305,4305,4305,0
20230913,193200,4097949790,4305,4305,4305,4305,0
20230913,193100,4097949790,4305,4305,4305,4305,0
20230913,193000,4097949790,4305,4305,4305,4305,0
20230913,192900,4097949790,4305,4305,4305,4305,0
20230913,192800,4097949790,4305,4305,4305,4305,0
20230913,192700,4097949790,4305,4305,4305,4305,0
20230913,192600,4097949790,4305,4305,4305,4305,0
20230913,192500,4097949790,4305,4305,4305,4305,0
20230913,192400,4097949790,4305,4305,4305,4305,0
20230913,192300,4097949790,4305,4305,4305,4305,0
20230913,192200,4097949790,4305,4305,4305,4305,0
20230913,192100,4097949790,4305,4305,4305,4305,0
20230913,192000,4097949790,4305,4305,4305,4305,0
20230913,191900,4097949790,4305,4305,4305,4305,0
20230913,191800,4097949790,4305,4305,4305,4305,0
20230913,191700,4097949790,4305,4305,4305,4305,0
20230913,191600,4097949790,4305,4305,4305,4305,0
20230913,191500,4097949790,4305,4305,4305,4305,0
20230913,191400,4097949790,4305,4305,4305,4305,0
20230913,191300,4097949790,4305,4305,4305,4305,17347
20230913,191200,4097949790,4305,4305,4305,4305,0
20230913,191100,4097949790,4305,4305,4305,4305,0
20230913,191000,4097949790,4305,4305,4305,4305,0
20230913,190900,4097949790,4305,4305,4305,4305,0
20230913,190800,4097949790,4305,4305,4305,4305,0
20230913,190700,4097949790,4305,4305,4305,4305,0
20230913,190600,4097949790,4305,4305,4305,4305,0
20230913,190500,4097949790,4305,4305,4305,4305,0
20230913,190400,4097949790,4305,4305,4305,4305,0
20230913,190300,4097949790,4305,4305,4305,4305,0
20230913,190200,4097949790,4305,4305,4305,4305,0
20230913,190100,4097949790,4305,4305,4305,4305,0
20230913,190000,4097949790,4305,4305,4305,4305,0
20230913,185900,4097949790,4305,4305,4305,4305,0
20230913,185800,4097949790,4305,4305,4305,4305,0
20230913,185700,4097949790,4305,4305,4305,4305,0
20230913,185600,4097949790,4305,4305,4305,4305,0
20230913,185500,4097949790,4305,4305,4305,4305,0
20230913,185400,4097949790,4305,4305,4305,4305,0
20230913,185300,4097949790,4305,4305,4305,4305,0
20230913,185200,4097949790,4305,4305,4305,4305,0
20230913,185100,4097949790,4305,4305,4305,4305,0
20230913,185000,4097949790,4305,4305,4305,4305,0
20230913,184900,4097949790,4305,4305,4305,4305,0
20230913,184800,4097949790,4305,4305,4305,4305,0
20230913,184700,4097949790,4305,4305,4305,4305,0
20230913,184600,4097949790,4305,4305,4305,4305,0
20230913,184500,4097949790,4305,4305,4305,4305,0
20230913,184400,4097949790,4305,4305,4305,4305,0
20230913,184300,4097949790,4305,4305,4305,4305,17347
20230913,184200,4097949790,4305,4305,4305,4305,0
20230913,184100,4097949790,4305,4305,4305,4305,0
20230913,184000,4097949790,4305,4305,4305,4305,0
20230913,183900,4097949790,4305,4305,4305,4305,0
20230913,183800,4097949790,4305,4305,4305,4305,0
20230913,183700,4097949790,4305,4305,4305,4305,0
20230913,183600,4097949790,4305,4305,4305,4305,0
20230913,183500,4097949790,4305,4305,4305,4305,0
20230913,183400,4097949790,4305,4305,4305,4305,0
20230913,183300,4097949790,4305,4305,4305,4305,0
20230913,183200,4097949790,4305,4305,4305,4305,0
20230913,183100,4097949790,4305,4305,4305,4305,0
20230913,183000,4097949790,4305,4305,4305,4305,0
20230913,182900,4097949790,4305,4305,4305,4305,0
20230913,182800,4097949790,4305,4305,4305,4305,0
20230913,182700,4097949790,4305,4305,4305,4305,0
20230913,182600,4097949790,4305,4305,4305,4305,0
20230913,182500,4097949790,4305,4305,4305,4305,0
20230913,182400,4097949790,4305,4305,4305,4305,0
20230913,182300,4097949790,4305,4305,4305,4305,0
20230913,182200,4097949790,4305,4305,4305,4305,0
20230913,182100,4097949790,4305,4305,4305,4305,0
20230913,182000,4097949790,4305,4305,4305,4305,0
20230913,181900,4097949790,4305,4305,4305,4305,0
20230913,181800,4097949790,4305,4305,4305,4305,0
20230913,181700,4097949790,4305,4305,4305,4305,0
20230913,181600,4097949790,4305,4305,4305,4305,0
20230913,181500,4097949790,4305,4305,4305,4305,0
20230913,181400,4097949790,4305,4305,4305,4305,0
20230913,181300,4097949790,4305,4305,4305,4305,17347
20230913,181200,4097949790,4305,4305,4305,4305,0
20230913,181100,4097949790,4305,4305,4305,4305,0
20230913,181000,4097949790,4305,4305,4305,4305,0
20230913,180900,4097949790,4305,4305,4305,4305,0
20230913,180800,4097949790,4305,4305,4305,4305,0
20230913,180700,4097949790,4305,4305,4305,4305,0
20230913,180600,4097949790,4305,4305,4305,4305,0
20230913,180500,4097949790,4305,4305,4305,4305,0
20230913,180400,4097949790,4305,4305,4305,4305,0
20230913,180300,4097949790,4305,4305,4305,4305,0
20230913,180200,4097949790,4305,4305,4305,4305,0
20230913,180100,4097949790,4305,4305,4305,4305,0
20230913,180000,4097949790,4305,4305,4305,4305,0
20230913,175900,4097949790,4305,4305,4305,4305,0
20230913,175800,4097949790,4305,4305,4305,4305,0
20230913,175700,4097949790,4305,4305,4305,4305,0
20230913,175600,4097949790,4305,4305,4305,4305,0
20230913,175500,4097949790,4305,4305,4305,4305,0
20230913,175400,4097949790,4305,4305,4305,4305,0
20230913,175300,4097949790,4305,4305,4305,4305,0
20230913,175200,4097949790,4305,4305,4305,4305,0
20230913,175100,4097949790,4305,4305,4305,4305,0
20230913,175000,4097949790,4305,4305,4305,4305,0
20230913,174900,4097949790,4305,4305,4305,4305,0
20230913,174800,4097949790,4305,4305,4305,4305,0
20230913,174700,4097949790,4305,4305,4305,4305,0
20230913,174600,4097949790,4305,4305,4305,4305,0
20230913,174500,4097949790,4305,4305,4305,4305,0
20230913,174400,4097949790,4305,4305,4305,4305,0
20230913,174300,4097949790,4305,4305,4305,4305,17347
20230913,174200,4097949790,4305,4305,4305,4305,0
20230913,174100,4097949790,4305,4305,4305,4305,0
20230913,174000,4097949790,4305,4305,4305,4305,0
20230913,173900,4097949790,4305,4305,4305,4305,0
20230913,173800,4097949790,4305,4305,4305,4305,0
20230913,173700,4097949790,4305,4305,4305,4305,0
20230913,173600,4097949790,4305,4305,4305,4305,0
20230913,173500,4097949790,4305,4305,4305,4305,0
20230913,173400,4097949790,4305,4305,4305,4305,0
20230913,173300,4097949790,4305,4305,4305,4305,0
20230913,173200,4097949790,4305,4305,4305,4305,0
20230913,173100,4097949790,4305,4305,4305,4305,0
20230913,173000,4097949790,4305,4305,4305,4305,0
20230913,172900,4097949790,4305,4305,4305,4305,0
20230913,172800,4097949790,4305,4305,4305,4305,0
20230913,172700,4097949790,4305,4305,4305,4305,0
20230913,172600,4097949790,4305,4305,4305,4305,0
20230913,172500,4097949790,4305,4305,4305,4305,0
20230913,172400,4097949790,4305,4305,4305,4305,0
20230913,172300,4097949790,4305,4305,4305,4305,0
20230913,172200,4097949790,4305,4305,4305,4305,0
20230913,172100,4097949790,4305,4305,4305,4305,0
20230913,172000,4097949790,4305,4305,4305,4305,0
20230913,171900,4097949790,4305,4305,4305,4305,0
20230913,171800,4097949790,4305,4305,4305,4305,0
20230913,171700,4097949790,4305,4305,4305,4305,0
20230913,171600,4097949790,4305,4305,4305,4305,0
20230913,171500,4097949790,4305,4305,4305,4305,0
20230913,171400,4097949790,4305,4305,4305,4305,0
20230913,171300,4097949790,4305,4305,4305,4305,17347
20230913,171200,4097949790,4305,4305,4305,4305,0
20230913,171100,4097949790,4305,4305,4305,4305,0
20230913,171000,4097949790,4305,4305,4305,4305,0
20230913,170900,4097949790,4305,4305,4305,4305,0
20230913,170800,4097949790,4305,4305,4305,4305,0
20230913,170700,4097949790,4305,4305,4305,4305,0
20230913,170600,4097949790,4305,4305,4305,4305,0
20230913,170500,4097949790,4305,4305,4305,4305,0
20230913,170400,4097949790,4305,4305,4305,4305,0
20230913,170300,4097949790,4305,4305,4305,4305,0
20230913,170200,4097949790,4305,4305,4305,4305,0
20230913,170100,4097949790,4305,4305,4305,4305,0
20230913,170000,4097949790,4305,4305,4305,4305,0
20230913,165900,4097949790,4305,4305,4305,4305,0
20230913,165800,4097949790,4305,4305,4305,4305,0
20230913,165700,4097949790,4305,4305,4305,4305,0
20230913,165600,4097949790,4305,4305,4305,4305,0
20230913,165500,4097949790,4305,4305,4305,4305,0
20230913,165400,4097949790,4305,4305,4305,4305,0
20230913,165300,4097949790,4305,4305,4305,4305,0
20230913,165200,4097949790,4305,4305,4305,4305,0
20230913,165100,4097949790,4305,4305,4305,4305,0
20230913,165000,4097949790,4305,4305,4305,4305,0
20230913,164900,4097949790,4305,4305,4305,4305,0
20230913,164800,4097949790,4305,4305,4305,4305,0
20230913,164700,4097949790,4305,4305,4305,4305,0
20230913,164600,4097949790,4305,4305,4305,4305,0
20230913,164500,4097949790,4305,4305,4305,4305,0
20230913,164400,4097949790,4305,4305,4305,4305,0
20230913,164300,4097949790,4305,4305,4305,4305,17347
20230913,164200,4097949790,4305,4305,4305,4305,0
20230913,164100,4097949790,4305,4305,4305,4305,0
20230913,164000,4097949790,4305,4305,4305,4305,0
20230913,163900,4097949790,4305,4305,4305,4305,0
20230913,163800,4097949790,4305,4305,4305,4305,0
20230913,163700,4097949790,4305,4305,4305,4305,0
20230913,163600,4097949790,4305,4305,4305,4305,0
20230913,163500,4097949790,4305,4305,4305,4305,0
20230913,163400,4097949790,4305,4305,4305,4305,0
20230913,163300,4097949790,4305,4305,4305,4305,0
20230913,163200,4097949790,4305,4305,4305,4305,0
20230913,163100,4097949790,4305,4305,4305,4305,0
20230913,163000,4097949790,4305,4305,4305,4305,0
20230913,162900,4097949790,4305,4305,4305,4305,0
20230913,162800,4097949790,4305,4305,4305,4305,0
20230913,162700,4097949790,4305,4305,4305,4305,0
20230913,162600,4097949790,4305,4305,4305,4305,0
20230913,162500,4097949790,4305,4305,4305,4305,0
20230913,162400,4097949790,4305,4305,4305,4305,0
20230913,162300,4097949790,4305,4305,4305,4305,0
20230913,162200,4097949790,4305,4305,4305,4305,0
20230913,162100,4097949790,4305,4305,4305,4305,0
20230913,162000,4097949790,4305,4305,4305,4305,0
20230913,161900,4097949790,4305,4305,4305,4305,0
20230913,161800,4097949790,4305,4305,4305,4305,0
20230913,161700,4097949790,4305,4305,4305,4305,0
20230913,161600,4097949790,4305,4305,4305,4305,0
20230913,161500,4097949790,4305,4305,4305,4305,0
20230913,161400,4097949790,4305,4305,4305,4305,0
20230913,161300,4097949790,4305,4305,4305,4305,17347
20230913,161200,4097949790,4305,4305,4305,4305,0
20230913,161100,4097949790,4305,4305,4305,4305,0
20230913,161000,4097949790,4305,4305,4305,4305,0
20230913,160900,4097949790,4305,4305,4305,4305,0
20230913,160800,4097949790,4305,4305,4305,4305,0
20230913,160700,4097949790,4305,4305,4305,4305,0
20230913,160600,4097949790,4305,4305,4305,4305,0
20230913,160500,4097949790,4305,4305,4305,4305,0
20230913,160400,4097949790,4305,4305,4305,4305,0
20230913,160300,4097949790,4305,4305,4305,4305,0
20230913,160200,4097949790,4305,4305,4305,4305,0
20230913,160100,4097949790,4305,4305,4305,4305,0
20230913,160000,4097949790,4305,4305,4305,4305,0
20230913,155900,4097949790,4305,4305,4305,4305,0
20230913,155800,4097949790,4305,4305,4305,4305,0
20230913,155700,4097949790,4305,4305,4305,4305,0
20230913,155600,4097949790,4305,4305,4305,4305,0
20230913,155500,4097949790,4305,4305,4305,4305,0
20230913,155400,4097949790,4305,4305,4305,4305,0
20230913,155300,4097949790,4305,4305,4305,4305,0
20230913,155200,4097949790,4305,4305,4305,4305,0
20230913,155100,4097949790,4305,4305,4305,4305,0
20230913,155000,4097949790,4305,4305,4305,4305,0
20230913,154900,4097949790,4305,4305,4305,4305,0
20230913,154800,4097949790,4305,4305,4305,4305,0
20230913,154700,4097949790,4305,4305,4305,4305,0
20230913,154600,4097949790,4305,4305,4305,4305,0
20230913,154500,4097949790,4305,4305,4305,4305,0
20230913,154400,4097949790,4305,4305,4305,4305,0
20230913,154300,4097949790,4305,4305,4305,4305,17347
20230913,154200,4097949790,4305,4305,4305,4305,0
20230913,154100,4097949790,4305,4305,4305,4305,0
20230913,154000,4097949790,4305,4305,4305,4305,0
20230913,153900,4097949790,4305,4305,4305,4305,0
20230913,153800,4097949790,4305,4305,4305,4305,0
20230913,153700,4097949790,4305,4305,4305,4305,0
20230913,153600,4097949790,4305,4305,4305,4305,0
20230913,153500,4097949790,4305,4305,4305,4305,0
20230913,153400,4097949790,4305,4305,4305,4305,0
20230913,153300,4097949790,4305,4305,4305,4305,0
20230913,153200,4097949790,4305,4305,4305,4305,0
20230913,153100,4097949790,4305,4305,4305,4305,0
20230913,153000,4097949790,4305,4305,4305,4305,17347
20230913,152900,4023270955,4310,4310,4310,4310,0
20230913,152800,4023270955,4310,4310,4310,4310,0
20230913,152700,4023270955,4310,4310,4310,4310,0
20230913,152600,4023270955,4310,4310,4310,4310,0
20230913,152500,4023270955,4310,4310,4310,4310,0
20230913,152400,4023270955,4310,4310,4310,4310,0
20230913,152300,4023270955,4310,4310,4310,4310,0
20230913,152200,4023270955,4310,4310,4310,4310,0
20230913,152100,4023270955,4310,4310,4310,4310,0
20230913,152000,4023270955,4310,4310,4310,4310,0
20230913,151900,4023270955,4310,4315,4315,4310,1902
20230913,151800,4015064325,4315,4320,4320,4315,2514
20230913,151700,4004213915,4315,4320,4320,4315,156
20230913,151600,4003540410,4320,4325,4325,4320,2423
20230913,151500,3993070605,4320,4320,4325,4320,2047
20230913,151400,3984226850,4320,4325,4330,4320,1011
20230913,151300,3979855115,4325,4320,4325,4320,2512
20230913,151200,3968998260,4320,4310,4320,4310,2938
20230913,151100,3956313930,4305,4310,4315,4305,1356
20230913,151000,3950469525,4310,4315,4315,4310,174
20230913,150900,3949718720,4315,4310,4315,4310,351
20230913,150800,3948205450,4325,4300,4325,4300,2438
20230913,150700,3937698550,4305,4305,4305,4305,148
20230913,150600,3937061410,4305,4300,4305,4300,422
20230913,150500,3935245200,4300,4305,4305,4300,1398
20230913,150400,3929231885,4295,4295,4300,4295,3536
20230913,150300,3914041665,4300,4300,4305,4300,184
20230913,150200,3913250460,4305,4290,4305,4290,1438
20230913,150100,3907075715,4295,4300,4300,4295,3533
20230913,150000,3891900980,4295,4300,4300,4295,2483
20230913,145900,3881225570,4300,4325,4325,4300,4699
20230913,145800,3860991115,4320,4325,4325,4320,984
20230913,145700,3856738885,4330,4325,4330,4325,3
20230913,145600,3856725905,4325,4325,4325,4325,45
20230913,145500,3856531280,4335,4330,4335,4310,1611
20230913,145400,3849579080,4330,4330,4330,4330,939
20230913,145300,3845513210,4330,4320,4330,4320,297
20230913,145200,3844227565,4320,4330,4330,4320,130
20230913,145100,3843664965,4330,4330,4330,4320,186
20230913,145000,3842860255,4330,4315,4330,4315,442
20230913,144900,3840948390,4330,4330,4330,4325,106
20230913,144800,3840489910,4315,4320,4325,4315,1723
20230913,144700,3833043275,4320,4315,4325,4315,387
20230913,144600,3831371930,4320,4320,4320,4320,1
20230913,144500,3831367610,4315,4320,4320,4315,739
20230913,144400,3828178470,4320,4320,4325,4320,330
20230913,144300,3826752570,4320,4305,4325,4305,983
20230913,144200,3822515235,4305,4300,4305,4300,661
20230913,144100,3819670725,4300,4300,4305,4295,318
20230913,144000,3818303495,4305,4295,4305,4295,818
20230913,143900,3814786095,4295,4295,4295,4290,1777
20230913,143800,3807155310,4290,4295,4295,4290,209
20230913,143700,3806258660,4295,4295,4295,4290,1435
20230913,143600,3800098160,4295,4290,4295,4290,337
20230913,143500,3798650895,4290,4300,4300,4290,3824
20230913,143400,3782233220,4295,4300,4300,4295,6279
20230913,143300,3755245885,4300,4300,4305,4300,1460
20230913,143200,3748964360,4305,4305,4305,4300,1785
20230913,143100,3741281955,4300,4310,4310,4300,7331
20230913,143000,3709720080,4310,4310,4310,4310,2130
20230913,142900,3700539780,4310,4320,4325,4310,15518
20230913,142800,3633592080,4320,4320,4325,4320,818
20230913,142700,3630058180,4325,4320,4325,4320,228
20230913,142600,3629073105,4325,4320,4325,4320,1229
20230913,142500,3623763540,4320,4325,4325,4320,4371
20230913,142400,3604869625,4325,4325,4325,4325,1007
20230913,142300,3600514350,4325,4330,4330,4325,4494
20230913,142200,3581075895,4330,4330,4340,4325,2167
20230913,142100,3571693735,4330,4335,4345,4330,6653
20230913,142000,3542825240,4350,4340,4350,4340,415
20230913,141900,3541023640,4340,4350,4350,4340,1488
20230913,141800,3534565675,4345,4345,4345,4345,34
20230913,141700,3534417945,4345,4345,4350,4345,597
20230913,141600,3531823230,4355,4345,4355,4345,352
20230913,141500,3530290750,4345,4350,4355,4345,1153
20230913,141400,3525275235,4355,4355,4355,4350,92
20230913,141300,3524874580,4355,4350,4355,4350,219
20230913,141200,3523921265,4350,4350,4355,4350,407
20230913,141100,3522149095,4350,4350,4350,4350,218
20230913,141000,3521200795,4355,4350,4355,4350,300
20230913,140900,3519895790,4350,4350,4350,4350,533
20230913,140800,3517577240,4350,4350,4350,4350,2179
20230913,140700,3508098590,4350,4350,4350,4350,50
20230913,140600,3507881090,4355,4355,4355,4355,26
20230913,140500,3507767860,4355,4340,4355,4340,584
20230913,140400,3505232425,4340,4350,4350,4340,633
20230913,140300,3502484875,4355,4360,4360,4340,31
20230913,140200,3502349830,4340,4355,4355,4340,2139
20230913,140100,3493052430,4350,4360,4360,4350,212
20230913,140000,3492128230,4360,4360,4360,4360,245
20230913,135900,3491060030,4360,4350,4360,4345,189
20230913,135800,3490237355,4350,4360,4360,4350,726
20230913,135700,3487076180,4355,4360,4360,4355,191
20230913,135600,3486244320,4360,4365,4365,4355,1735
20230913,135500,3478682530,4365,4365,4365,4365,100
20230913,135400,3478246030,4365,4365,4365,4365,429
20230913,135300,3476373445,4355,4355,4355,4355,1273
20230913,135200,3470829530,4355,4355,4355,4355,51
20230913,135100,3470607425,4350,4350,4350,4350,973
20230913,135000,3466374875,4340,4340,4340,4340,1101
20230913,134900,3461596535,4340,4340,4340,4335,427
20230913,134800,3459743960,4340,4345,4345,4340,217
20230913,134700,3458802175,4340,4350,4350,4335,5626
20230913,134600,3434396815,4340,4345,4345,4340,1036
20230913,134500,3429895450,4345,4345,4345,4340,467
20230913,134400,3427868240,4345,4345,4345,4345,0
20230913,134300,3427868240,4345,4345,4345,4345,499
20230913,134200,3425700085,4345,4345,4345,4345,12
20230913,134100,3425647945,4340,4350,4350,4340,1254
20230913,134000,3420204310,4350,4350,4350,4350,486
20230913,133900,3418090210,4350,4350,4350,4350,24
20230913,133800,3417985810,4350,4350,4350,4350,51
20230913,133700,3417763960,4350,4350,4350,4345,1150
20230913,133600,3412765130,4355,4355,4355,4350,1924
20230913,133500,3404394445,4355,4355,4355,4350,2736
20230913,133400,3392482710,4355,4355,4355,4350,604
20230913,133300,3389852315,4355,4360,4360,4355,505
20230913,133200,3387650765,4360,4365,4365,4355,3544
20230913,133100,3372203280,4360,4360,4365,4360,149
20230913,133000,3371553525,4365,4365,4365,4365,171
20230913,132900,3370807110,4370,4375,4375,4365,208
20230913,132800,3369898210,4365,4365,4375,4365,245
20230913,132700,3368827665,4365,4365,4365,4365,132
20230913,132600,3368251485,4365,4370,4370,4365,596
20230913,132500,3365647125,4370,4370,4375,4370,245
20230913,132400,3364575475,4370,4375,4375,4370,332
20230913,132300,3363122990,4375,4375,4385,4375,537
20230913,132200,3360773585,4375,4375,4375,4375,25
20230913,132100,3360664210,4390,4355,4390,4355,606
20230913,132000,3358004185,4390,4345,4400,4340,6335
20230913,131900,3330427980,4350,4345,4350,4345,942
20230913,131800,3326332235,4340,4340,4340,4340,1699
20230913,131700,3318958575,4345,4345,4345,4340,876
20230913,131600,3315154930,4345,4350,4355,4345,2877
20230913,131500,3302642085,4350,4345,4350,4345,656
20230913,131400,3299788725,4340,4340,4350,4340,304
20230913,131300,3298469325,4340,4340,4345,4340,1026
20230913,131200,3294014175,4345,4340,4345,4340,58
20230913,131100,3293762350,4335,4340,4340,4335,814
20230913,131000,3290229815,4340,4340,4340,4340,39
20230913,130900,3290060555,4345,4340,4345,4340,358
20230913,130800,3288506230,4340,4340,4340,4340,732
20230913,130700,3285329350,4340,4340,4340,4335,2955
20230913,130600,3272507225,4340,4355,4355,4340,7235
20230913,130500,3241041850,4355,4355,4360,4355,400
20230913,130400,3239298540,4360,4350,4365,4350,483
20230913,130300,3237194020,4350,4350,4350,4350,269
20230913,130200,3236023870,4350,4345,4350,4340,407
20230913,130100,3234257430,4345,4345,4345,4345,0
20230913,130000,3234257430,4345,4340,4345,4340,1491
20230913,125900,3227785225,4345,4345,4345,4340,2374
20230913,125800,3217480890,4345,4340,4345,4340,358
20230913,125700,3215926555,4340,4345,4345,4340,1366
20230913,125600,3209992720,4340,4345,4345,4340,1140
20230913,125500,3205042455,4345,4345,4345,4345,696
20230913,125400,3202018335,4340,4340,4340,4335,1032
20230913,125300,3197539535,4340,4350,4350,4340,1314
20230913,125200,3191835170,4350,4350,4350,4350,121
20230913,125100,3191308820,4345,4350,4360,4345,1395
20230913,125000,3185243795,4350,4350,4355,4350,340
20230913,124900,3183763690,4350,4350,4350,4345,1000
20230913,124800,3179418445,4350,4350,4350,4350,244
20230913,124700,3178357045,4350,4380,4380,4350,8309
20230913,124600,3142135815,4380,4380,4385,4380,134
20230913,124500,3141548385,4380,4375,4380,4370,41
20230913,124400,3141368900,4370,4370,4370,4370,840
20230913,124300,3137698100,4370,4390,4390,4370,15
20230913,124200,3137632515,4390,4390,4390,4390,1066
20230913,124100,3132952775,4390,4370,4390,4365,51
20230913,124000,3132730130,4365,4365,4365,4365,100
20230913,123900,3132293630,4365,4365,4365,4365,123
20230913,123800,3131756735,4365,4370,4370,4365,1157
20230913,123700,3126706295,4365,4375,4375,4365,1124
20230913,123600,3121795120,4380,4395,4395,4380,2424
20230913,123500,3111170780,4395,4395,4400,4395,1068
20230913,123400,3106474420,4395,4390,4400,4390,390
20230913,123300,3104758575,4400,4380,4400,4380,418
20230913,123200,3102924230,4385,4380,4385,4380,23
20230913,123100,3102823485,4380,4380,4380,4380,78
20230913,123000,3102481845,4380,4380,4380,4380,503
20230913,122900,3100278705,4370,4375,4375,4370,911
20230913,122800,3096297185,4375,4375,4375,4375,27
20230913,122700,3096179060,4375,4375,4380,4375,246
20230913,122600,3095101805,4375,4375,4375,4370,169
20230913,122500,3094362770,4375,4375,4380,4375,194
20230913,122400,3093513795,4375,4360,4375,4360,1688
20230913,122300,3086145740,4360,4360,4360,4360,318
20230913,122200,3084759260,4365,4365,4365,4365,464
20230913,122100,3082733900,4365,4370,4375,4365,3137
20230913,122000,3069025455,4370,4365,4370,4360,2933
20230913,121900,3056208575,4365,4370,4370,4360,526
20230913,121800,3053911675,4370,4370,4375,4370,194
20230913,121700,3053063845,4370,4360,4370,4360,15
20230913,121600,3052998315,4360,4355,4360,4355,628
20230913,121500,3050260920,4355,4365,4365,4355,1024
20230913,121400,3045793150,4370,4375,4375,4370,2717
20230913,121300,3033909380,4375,4380,4380,4375,1775
20230913,121200,3026139510,4380,4390,4390,4380,529
20230913,121100,3023822475,4395,4390,4395,4390,31
20230913,121000,3023686325,4390,4380,4390,4380,86
20230913,120900,3023309525,4380,4380,4380,4380,363
20230913,120800,3021719585,4380,4375,4380,4375,695
20230913,120700,3018676555,4375,4380,4380,4375,1375
20230913,120600,3012659955,4380,4390,4390,4375,4486
20230913,120500,2992984010,4395,4395,4400,4395,2550
20230913,120400,2981776755,4395,4395,4395,4395,5
20230913,120300,2981754780,4400,4395,4400,4395,59
20230913,120200,2981495370,4395,4395,4395,4395,80
20230913,120100,2981143770,4395,4395,4400,4395,972
20230913,120000,2976871675,4395,4395,4400,4395,134
20230913,115900,2976282740,4395,4395,4395,4395,20
20230913,115800,2976194840,4390,4395,4395,4390,396
20230913,115700,2974455855,4400,4400,4400,4400,43
20230913,115600,2974266655,4405,4405,4405,4405,352
20230913,115500,2972716095,4400,4400,4400,4400,20
20230913,115400,2972628095,4400,4405,4405,4390,253
20230913,115300,2971516870,4405,4400,4405,4400,296
20230913,115200,2970213370,4400,4405,4405,4400,1360
20230913,115100,2964229090,4405,4405,4410,4400,679
20230913,115000,2961238375,4405,4405,4410,4405,143
20230913,114900,2960607930,4410,4400,4410,4400,150
20230913,114800,2959947100,4400,4400,4410,4400,607
20230913,114700,2957276000,4400,4400,4400,4395,673
20230913,114600,2954315135,4400,4390,4400,4390,1071
20230913,114500,2949604830,4390,4385,4390,4385,130
20230913,114400,2949034455,4385,4380,4395,4380,1415
20230913,114300,2942828850,4375,4380,4380,4375,360
20230913,114200,2941253805,4375,4375,4375,4375,161
20230913,114100,2940549430,4385,4380,4385,4380,4
20230913,114000,2940531895,4380,4365,4380,4365,165
20230913,113900,2939809945,4370,4365,4375,4365,910
20230913,113800,2935832015,4365,4365,4365,4365,1
20230913,113700,2935827650,4360,4355,4360,4355,144
20230913,113600,2935200505,4345,4345,4350,4345,917
20230913,113500,2931216135,4345,4365,4365,4345,1925
20230913,113400,2922831205,4370,4370,4370,4365,343
20230913,113300,2921332665,4370,4375,4375,4370,218
20230913,113200,2920379915,4375,4380,4380,4370,1413
20230913,113100,2914197275,4380,4375,4380,4375,170
20230913,113000,2913453385,4375,4375,4375,4375,1463
20230913,112900,2907052760,4375,4370,4375,4370,1581
20230913,112800,2900137660,4370,4365,4375,4365,1841
20230913,112700,2892090840,4360,4360,4360,4360,6
20230913,112600,2892064680,4360,4360,4360,4360,70
20230913,112500,2891759480,4370,4365,4370,4355,94
20230913,112400,2891349000,4365,4345,4370,4335,1874
20230913,112300,2883211430,4355,4345,4355,4345,7108
20230913,112200,2852326480,4345,4350,4350,4345,1041
20230913,112100,2847800535,4350,4345,4350,4345,1164
20230913,112000,2842737690,4350,4345,4350,4345,359
20230913,111900,2841177400,4345,4350,4350,4345,511
20230913,111800,2838956105,4345,4355,4355,4345,2358
20230913,111700,2828699405,4355,4355,4360,4355,532
20230913,111600,2826382525,4355,4355,4355,4350,449
20230913,111500,2824427185,4355,4360,4360,4350,342
20230913,111400,2822937840,4360,4360,4360,4350,1145
20230913,111300,2817946810,4360,4380,4390,4360,3613
20230913,111200,2802163710,4385,4385,4385,4385,158
20230913,111100,2801470880,4385,4375,4385,4375,261
20230913,111000,2800328995,4375,4370,4375,4370,488
20230913,110900,2798195685,4365,4375,4375,4365,8
20230913,110800,2798160725,4375,4375,4375,4375,715
20230913,110700,2795032600,4375,4365,4375,4365,340
20230913,110600,2793546910,4365,4375,4375,4365,199
20230913,110500,2792677565,4365,4375,4375,4365,510
20230913,110400,2790446690,4375,4375,4385,4375,1041
20230913,110300,2785888480,4375,4355,4375,4320,9163
20230913,110200,2746072035,4370,4350,4370,4340,3988
20230913,110100,2728734510,4355,4350,4355,4345,1312
20230913,110000,2723030800,4350,4355,4355,4350,1599
20230913,105900,2716074330,4355,4355,4355,4355,2141
20230913,105800,2706750275,4355,4355,4360,4355,406
20230913,105700,2704980645,4355,4365,4365,4355,1992
20230913,105600,2696297905,4370,4360,4375,4360,2982
20230913,105500,2683257710,4375,4365,4375,4360,2239
20230913,105400,2673486310,4370,4375,4380,4370,2398
20230913,105300,2663005280,4370,4375,4375,4370,1650
20230913,105200,2655792250,4375,4375,4385,4375,1622
20230913,105100,2648685970,4375,4390,4390,4375,1519
20230913,105000,2642035730,4395,4390,4395,4385,1279
20230913,104900,2636420935,4390,4390,4390,4390,526
20230913,104800,2634111795,4395,4385,4395,4380,1828
20230913,104700,2626098205,4385,4370,4385,4370,1177
20230913,104600,2620948970,4370,4380,4380,4370,1162
20230913,104500,2615869320,4370,4370,4370,4370,365
20230913,104400,2614274270,4370,4380,4380,4370,44
20230913,104300,2614081980,4390,4385,4395,4360,1354
20230913,104200,2608164130,4380,4365,4380,4360,702
20230913,104100,2605095365,4360,4355,4380,4355,8575
20230913,104000,2567693470,4355,4370,4370,4355,2786
20230913,103900,2555538910,4370,4375,4395,4365,2344
20230913,103800,2545295390,4375,4395,4395,4375,693
20230913,103700,2542259370,4400,4380,4400,4370,2100
20230913,103600,2533071965,4375,4380,4380,4375,3977
20230913,103500,2515662785,4380,4395,4395,4380,3412
20230913,103400,2500698080,4395,4385,4395,4385,770
20230913,103300,2497317735,4395,4395,4400,4380,1964
20230913,103200,2488698175,4395,4405,4405,4395,2231
20230913,103100,2478882125,4415,4400,4415,4400,8603
20230913,103000,2441023985,4400,4400,4405,4400,1953
20230913,102900,2432428050,4405,4410,4410,4405,5839
20230913,102800,2406700115,4415,4415,4420,4415,1773
20230913,102700,2398872315,4415,4430,4430,4415,5237
20230913,102600,2375688510,4430,4445,4445,4430,10009
20230913,102500,2331274790,4445,4445,4445,4445,132
20230913,102400,2330688050,4445,4450,4450,4440,1914
20230913,102300,2322183530,4455,4450,4455,4445,350
20230913,102200,2320626435,4455,4455,4455,4455,528
20230913,102100,2318274195,4450,4450,4455,4450,149
20230913,102000,2317611065,4450,4440,4450,4440,372
20230913,101900,2315958315,4440,4440,4445,4435,1162
20230913,101800,2310800015,4440,4435,4440,4435,375
20230913,101700,2309136110,4435,4465,4480,4435,9647
20230913,101600,2266239180,4480,4480,4480,4475,262
20230913,101500,2265065750,4480,4465,4480,4465,260
20230913,101400,2263904700,4465,4455,4465,4450,1541
20230913,101300,2257031785,4465,4465,4465,4465,614
20230913,101200,2254290275,4480,4475,4500,4450,4728
20230913,101100,2233233470,4450,4445,4450,4445,600
20230913,101000,2230563970,4440,4470,4480,4440,2644
20230913,100900,2218802705,4460,4445,4460,4445,429
20230913,100800,2216895050,4445,4470,4470,4445,1874
20230913,100700,2208534330,4465,4460,4465,4455,3691
20230913,100600,2192069475,4460,4450,4460,4440,74072
20230913,100500,1861786975,4450,4445,4460,4430,1606
20230913,100400,1854642545,4445,4450,4450,4435,3904
20230913,100300,1837302815,4460,4460,4460,4450,3061
20230913,100200,1823669485,4460,4430,4470,4430,5946
20230913,100100,1797222240,4430,4460,4460,4430,3316
20230913,100000,1782482135,4465,4485,4485,4465,6075
20230913,095900,1755281300,4485,4490,4495,4485,695
20230913,095800,1752161140,4495,4495,4500,4485,1511
20230913,095700,1745371505,4495,4490,4500,4490,767
20230913,095600,1741922325,4490,4520,4520,4485,3614
20230913,095500,1725642235,4525,4550,4560,4525,2242
20230913,095400,1715485520,4560,4550,4560,4550,772
20230913,095300,1711972910,4545,4545,4550,4545,934
20230913,095200,1707727415,4540,4535,4545,4530,1501
20230913,095100,1700917945,4535,4530,4535,4530,517
20230913,095000,1698573530,4530,4530,4530,4530,12
20230913,094900,1698519170,4530,4535,4540,4515,1646
20230913,094800,1691084945,4540,4585,4585,4515,8558
20230913,094700,1652389865,4570,4545,4570,4545,1324
20230913,094600,1646345055,4545,4550,4550,4545,1170
20230913,094500,1641023150,4545,4570,4570,4545,1837
20230913,094400,1632662620,4590,4570,4600,4570,1050
20230913,094300,1627844770,4555,4550,4555,4515,4004
20230913,094200,1609690605,4515,4540,4545,4500,3790
20230913,094100,1592586210,4535,4545,4585,4530,1589
20230913,094000,1585368370,4545,4560,4570,4540,2440
20230913,093900,1574271180,4555,4595,4595,4555,2341
20230913,093800,1563563990,4595,4630,4635,4595,1943
20230913,093700,1554575655,4635,4600,4635,4600,5328
20230913,093600,1529964235,4600,4565,4605,4540,9519
20230913,093500,1486256600,4535,4555,4570,4535,2885
20230913,093400,1473108060,4555,4520,4555,4515,3571
20230913,093300,1456891915,4520,4545,4550,4520,1790
20230913,093200,1448780800,4545,4555,4560,4505,4502
20230913,093100,1428444225,4525,4520,4550,4520,1793
20230913,093000,1420315085,4515,4540,4540,4515,309
20230913,092900,1418917860,4540,4530,4540,4510,3424
20230913,092800,1403434715,4530,4540,4540,4505,633
20230913,092700,1400569695,4540,4510,4540,4500,4593
20230913,092600,1379855915,4510,4510,4530,4510,2398
20230913,092500,1369025270,4515,4485,4525,4485,3903
20230913,092400,1351455735,4485,4490,4515,4465,2739
20230913,092300,1339153740,4505,4445,4525,4430,10396
20230913,092200,1292749730,4445,4440,4470,4425,19499
20230913,092100,1206024030,4440,4430,4450,4390,20856
20230913,092000,1114042055,4425,4420,4495,4405,32684
20230913,091900,969337315,4235,4235,4235,4235,0
20230913,091800,969337315,4235,4560,4560,4235,24290
20230913,091700,861096535,4550,4650,4655,4550,8698
20230913,091600,821080550,4650,4685,4685,4650,9187
20230913,091500,778201935,4675,4735,4735,4675,5388
20230913,091400,752913035,4715,4715,4735,4710,2290
20230913,091300,742113600,4715,4740,4740,4710,2414
20230913,091200,730713055,4740,4705,4750,4675,9549
20230913,091100,685759085,4710,4740,4750,4710,3001
20230913,091000,671558660,4740,4775,4790,4740,6725
20230913,090900,639486240,4780,4780,4810,4775,6984
20230913,090800,606046945,4800,4785,4820,4775,25581
20230913,090700,483219715,4785,4760,4795,4755,7461
20230913,090600,447623695,4760,4735,4765,4735,4629
20230913,090500,425607455,4735,4760,4770,4730,14118
20230913,090400,358528510,4760,4765,4765,4745,6282
20230913,090300,328651125,4750,4770,4790,4750,23566
20230913,090200,216150320,4770,4685,4775,4685,17377
20230913,090100,133645730,4690,4665,4690,4650,13743
20230913,090000,69465050,4670,4640,4675,4605,10757