stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230911,191500,14302425410,8900,8900,8900,8900,29792
20230911,191400,14302425410,8900,8900,8900,8900,0
20230911,191300,14302425410,8900,8900,8900,8900,0
20230911,191200,14302425410,8900,8900,8900,8900,0
20230911,191100,14302425410,8900,8900,8900,8900,0
20230911,191000,14302425410,8900,8900,8900,8900,0
20230911,190900,14302425410,8900,8900,8900,8900,0
20230911,190800,14302425410,8900,8900,8900,8900,0
20230911,190700,14302425410,8900,8900,8900,8900,0
20230911,190600,14302425410,8900,8900,8900,8900,0
20230911,190500,14302425410,8900,8900,8900,8900,0
20230911,190400,14302425410,8900,8900,8900,8900,0
20230911,190300,14302425410,8900,8900,8900,8900,0
20230911,190200,14302425410,8900,8900,8900,8900,0
20230911,190100,14302425410,8900,8900,8900,8900,0
20230911,190000,14302425410,8900,8900,8900,8900,0
20230911,185900,14302425410,8900,8900,8900,8900,0
20230911,185800,14302425410,8900,8900,8900,8900,0
20230911,185700,14302425410,8900,8900,8900,8900,0
20230911,185600,14302425410,8900,8900,8900,8900,0
20230911,185500,14302425410,8900,8900,8900,8900,0
20230911,185400,14302425410,8900,8900,8900,8900,0
20230911,185300,14302425410,8900,8900,8900,8900,0
20230911,185200,14302425410,8900,8900,8900,8900,0
20230911,185100,14302425410,8900,8900,8900,8900,0
20230911,185000,14302425410,8900,8900,8900,8900,0
20230911,184900,14302425410,8900,8900,8900,8900,0
20230911,184800,14302425410,8900,8900,8900,8900,0
20230911,184700,14302425410,8900,8900,8900,8900,0
20230911,184600,14302425410,8900,8900,8900,8900,0
20230911,184500,14302425410,8900,8900,8900,8900,29792
20230911,184400,14302425410,8900,8900,8900,8900,0
20230911,184300,14302425410,8900,8900,8900,8900,0
20230911,184200,14302425410,8900,8900,8900,8900,0
20230911,184100,14302425410,8900,8900,8900,8900,0
20230911,184000,14302425410,8900,8900,8900,8900,0
20230911,183900,14302425410,8900,8900,8900,8900,0
20230911,183800,14302425410,8900,8900,8900,8900,0
20230911,183700,14302425410,8900,8900,8900,8900,0
20230911,183600,14302425410,8900,8900,8900,8900,0
20230911,183500,14302425410,8900,8900,8900,8900,0
20230911,183400,14302425410,8900,8900,8900,8900,0
20230911,183300,14302425410,8900,8900,8900,8900,0
20230911,183200,14302425410,8900,8900,8900,8900,0
20230911,183100,14302425410,8900,8900,8900,8900,0
20230911,183000,14302425410,8900,8900,8900,8900,0
20230911,182900,14302425410,8900,8900,8900,8900,0
20230911,182800,14302425410,8900,8900,8900,8900,0
20230911,182700,14302425410,8900,8900,8900,8900,0
20230911,182600,14302425410,8900,8900,8900,8900,0
20230911,182500,14302425410,8900,8900,8900,8900,0
20230911,182400,14302425410,8900,8900,8900,8900,0
20230911,182300,14302425410,8900,8900,8900,8900,0
20230911,182200,14302425410,8900,8900,8900,8900,0
20230911,182100,14302425410,8900,8900,8900,8900,0
20230911,182000,14302425410,8900,8900,8900,8900,0
20230911,181900,14302425410,8900,8900,8900,8900,0
20230911,181800,14302425410,8900,8900,8900,8900,0
20230911,181700,14302425410,8900,8900,8900,8900,0
20230911,181600,14302425410,8900,8900,8900,8900,0
20230911,181500,14302425410,8900,8900,8900,8900,29792
20230911,181400,14302425410,8900,8900,8900,8900,0
20230911,181300,14302425410,8900,8900,8900,8900,0
20230911,181200,14302425410,8900,8900,8900,8900,0
20230911,181100,14302425410,8900,8900,8900,8900,0
20230911,181000,14302425410,8900,8900,8900,8900,0
20230911,180900,14302425410,8900,8900,8900,8900,0
20230911,180800,14302425410,8900,8900,8900,8900,0
20230911,180700,14302425410,8900,8900,8900,8900,0
20230911,180600,14302425410,8900,8900,8900,8900,0
20230911,180500,14302425410,8900,8900,8900,8900,0
20230911,180400,14302425410,8900,8900,8900,8900,0
20230911,180300,14302425410,8900,8900,8900,8900,0
20230911,180200,14302425410,8900,8900,8900,8900,0
20230911,180100,14302425410,8900,8900,8900,8900,0
20230911,180000,14302425410,8900,8900,8900,8900,0
20230911,175900,14302425410,8900,8900,8900,8900,0
20230911,175800,14302425410,8900,8900,8900,8900,0
20230911,175700,14302425410,8900,8900,8900,8900,0
20230911,175600,14302425410,8900,8900,8900,8900,0
20230911,175500,14302425410,8900,8900,8900,8900,0
20230911,175400,14302425410,8900,8900,8900,8900,0
20230911,175300,14302425410,8900,8900,8900,8900,0
20230911,175200,14302425410,8900,8900,8900,8900,0
20230911,175100,14302425410,8900,8900,8900,8900,0
20230911,175000,14302425410,8900,8900,8900,8900,0
20230911,174900,14302425410,8900,8900,8900,8900,0
20230911,174800,14302425410,8900,8900,8900,8900,0
20230911,174700,14302425410,8900,8900,8900,8900,0
20230911,174600,14302425410,8900,8900,8900,8900,0
20230911,174500,14302425410,8900,8900,8900,8900,29792
20230911,174400,14302425410,8900,8900,8900,8900,0
20230911,174300,14302425410,8900,8900,8900,8900,0
20230911,174200,14302425410,8900,8900,8900,8900,0
20230911,174100,14302425410,8900,8900,8900,8900,0
20230911,174000,14302425410,8900,8900,8900,8900,0
20230911,173900,14302425410,8900,8900,8900,8900,0
20230911,173800,14302425410,8900,8900,8900,8900,0
20230911,173700,14302425410,8900,8900,8900,8900,0
20230911,173600,14302425410,8900,8900,8900,8900,0
20230911,173500,14302425410,8900,8900,8900,8900,0
20230911,173400,14302425410,8900,8900,8900,8900,0
20230911,173300,14302425410,8900,8900,8900,8900,0
20230911,173200,14302425410,8900,8900,8900,8900,0
20230911,173100,14302425410,8900,8900,8900,8900,0
20230911,173000,14302425410,8900,8900,8900,8900,0
20230911,172900,14302425410,8900,8900,8900,8900,0
20230911,172800,14302425410,8900,8900,8900,8900,0
20230911,172700,14302425410,8900,8900,8900,8900,0
20230911,172600,14302425410,8900,8900,8900,8900,0
20230911,172500,14302425410,8900,8900,8900,8900,0
20230911,172400,14302425410,8900,8900,8900,8900,0
20230911,172300,14302425410,8900,8900,8900,8900,0
20230911,172200,14302425410,8900,8900,8900,8900,0
20230911,172100,14302425410,8900,8900,8900,8900,0
20230911,172000,14302425410,8900,8900,8900,8900,0
20230911,171900,14302425410,8900,8900,8900,8900,0
20230911,171800,14302425410,8900,8900,8900,8900,0
20230911,171700,14302425410,8900,8900,8900,8900,0
20230911,171600,14302425410,8900,8900,8900,8900,0
20230911,171500,14302425410,8900,8900,8900,8900,29792
20230911,171400,14302425410,8900,8900,8900,8900,0
20230911,171300,14302425410,8900,8900,8900,8900,0
20230911,171200,14302425410,8900,8900,8900,8900,0
20230911,171100,14302425410,8900,8900,8900,8900,0
20230911,171000,14302425410,8900,8900,8900,8900,0
20230911,170900,14302425410,8900,8900,8900,8900,0
20230911,170800,14302425410,8900,8900,8900,8900,0
20230911,170700,14302425410,8900,8900,8900,8900,0
20230911,170600,14302425410,8900,8900,8900,8900,0
20230911,170500,14302425410,8900,8900,8900,8900,0
20230911,170400,14302425410,8900,8900,8900,8900,0
20230911,170300,14302425410,8900,8900,8900,8900,0
20230911,170200,14302425410,8900,8900,8900,8900,0
20230911,170100,14302425410,8900,8900,8900,8900,0
20230911,170000,14302425410,8900,8900,8900,8900,0
20230911,165900,14302425410,8900,8900,8900,8900,0
20230911,165800,14302425410,8900,8900,8900,8900,0
20230911,165700,14302425410,8900,8900,8900,8900,0
20230911,165600,14302425410,8900,8900,8900,8900,0
20230911,165500,14302425410,8900,8900,8900,8900,0
20230911,165400,14302425410,8900,8900,8900,8900,0
20230911,165300,14302425410,8900,8900,8900,8900,0
20230911,165200,14302425410,8900,8900,8900,8900,0
20230911,165100,14302425410,8900,8900,8900,8900,0
20230911,165000,14302425410,8900,8900,8900,8900,0
20230911,164900,14302425410,8900,8900,8900,8900,0
20230911,164800,14302425410,8900,8900,8900,8900,0
20230911,164700,14302425410,8900,8900,8900,8900,0
20230911,164600,14302425410,8900,8900,8900,8900,0
20230911,164500,14302425410,8900,8900,8900,8900,29792
20230911,164400,14302425410,8900,8900,8900,8900,0
20230911,164300,14302425410,8900,8900,8900,8900,0
20230911,164200,14302425410,8900,8900,8900,8900,0
20230911,164100,14302425410,8900,8900,8900,8900,0
20230911,164000,14302425410,8900,8900,8900,8900,0
20230911,163900,14302425410,8900,8900,8900,8900,0
20230911,163800,14302425410,8900,8900,8900,8900,0
20230911,163700,14302425410,8900,8900,8900,8900,0
20230911,163600,14302425410,8900,8900,8900,8900,0
20230911,163500,14302425410,8900,8900,8900,8900,0
20230911,163400,14302425410,8900,8900,8900,8900,0
20230911,163300,14302425410,8900,8900,8900,8900,0
20230911,163200,14302425410,8900,8900,8900,8900,0
20230911,163100,14302425410,8900,8900,8900,8900,0
20230911,163000,14302425410,8900,8900,8900,8900,0
20230911,162900,14302425410,8900,8900,8900,8900,0
20230911,162800,14302425410,8900,8900,8900,8900,0
20230911,162700,14302425410,8900,8900,8900,8900,0
20230911,162600,14302425410,8900,8900,8900,8900,0
20230911,162500,14302425410,8900,8900,8900,8900,0
20230911,162400,14302425410,8900,8900,8900,8900,0
20230911,162300,14302425410,8900,8900,8900,8900,0
20230911,162200,14302425410,8900,8900,8900,8900,0
20230911,162100,14302425410,8900,8900,8900,8900,0
20230911,162000,14302425410,8900,8900,8900,8900,0
20230911,161900,14302425410,8900,8900,8900,8900,0
20230911,161800,14302425410,8900,8900,8900,8900,0
20230911,161700,14302425410,8900,8900,8900,8900,0
20230911,161600,14302425410,8900,8900,8900,8900,0
20230911,161500,14302425410,8900,8900,8900,8900,29792
20230911,161400,14302425410,8900,8900,8900,8900,0
20230911,161300,14302425410,8900,8900,8900,8900,0
20230911,161200,14302425410,8900,8900,8900,8900,0
20230911,161100,14302425410,8900,8900,8900,8900,0
20230911,161000,14302425410,8900,8900,8900,8900,0
20230911,160900,14302425410,8900,8900,8900,8900,0
20230911,160800,14302425410,8900,8900,8900,8900,0
20230911,160700,14302425410,8900,8900,8900,8900,0
20230911,160600,14302425410,8900,8900,8900,8900,0
20230911,160500,14302425410,8900,8900,8900,8900,0
20230911,160400,14302425410,8900,8900,8900,8900,0
20230911,160300,14302425410,8900,8900,8900,8900,0
20230911,160200,14302425410,8900,8900,8900,8900,0
20230911,160100,14302425410,8900,8900,8900,8900,0
20230911,160000,14302425410,8900,8900,8900,8900,0
20230911,155900,14302425410,8900,8900,8900,8900,0
20230911,155800,14302425410,8900,8900,8900,8900,0
20230911,155700,14302425410,8900,8900,8900,8900,0
20230911,155600,14302425410,8900,8900,8900,8900,0
20230911,155500,14302425410,8900,8900,8900,8900,0
20230911,155400,14302425410,8900,8900,8900,8900,0
20230911,155300,14302425410,8900,8900,8900,8900,0
20230911,155200,14302425410,8900,8900,8900,8900,0
20230911,155100,14302425410,8900,8900,8900,8900,0
20230911,155000,14302425410,8900,8900,8900,8900,0
20230911,154900,14302425410,8900,8900,8900,8900,0
20230911,154800,14302425410,8900,8900,8900,8900,0
20230911,154700,14302425410,8900,8900,8900,8900,0
20230911,154600,14302425410,8900,8900,8900,8900,0
20230911,154500,14302425410,8900,8900,8900,8900,29792
20230911,154400,14302425410,8900,8900,8900,8900,0
20230911,154300,14302425410,8900,8900,8900,8900,0
20230911,154200,14302425410,8900,8900,8900,8900,0
20230911,154100,14302425410,8900,8900,8900,8900,0
20230911,154000,14302425410,8900,8900,8900,8900,0
20230911,153900,14302425410,8900,8900,8900,8900,0
20230911,153800,14302425410,8900,8900,8900,8900,0
20230911,153700,14302425410,8900,8900,8900,8900,0
20230911,153600,14302425410,8900,8900,8900,8900,0
20230911,153500,14302425410,8900,8900,8900,8900,0
20230911,153400,14302425410,8900,8900,8900,8900,0
20230911,153300,14302425410,8900,8900,8900,8900,0
20230911,153200,14302425410,8900,8900,8900,8900,0
20230911,153100,14302425410,8900,8900,8900,8900,0
20230911,153000,14302425410,8900,8900,8900,8900,29792
20230911,152900,14037276610,8920,8920,8920,8920,0
20230911,152800,14037276610,8920,8920,8920,8920,0
20230911,152700,14037276610,8920,8920,8920,8920,0
20230911,152600,14037276610,8920,8920,8920,8920,0
20230911,152500,14037276610,8920,8920,8920,8920,0
20230911,152400,14037276610,8920,8920,8920,8920,0
20230911,152300,14037276610,8920,8920,8920,8920,0
20230911,152200,14037276610,8920,8920,8920,8920,0
20230911,152100,14037276610,8920,8920,8920,8920,0
20230911,152000,14037276610,8920,8920,8920,8920,0
20230911,151900,14037276610,8920,8910,8920,8850,37772
20230911,151800,13701943650,8910,8920,8920,8900,8567
20230911,151700,13625662620,8920,8940,8940,8910,5310
20230911,151600,13578263980,8930,8940,8950,8930,4562
20230911,151500,13537505350,8930,8940,8940,8930,2298
20230911,151400,13516979630,8930,8910,8930,8900,1246
20230911,151300,13505856850,8920,8890,8930,8890,5123
20230911,151200,13460240990,8910,8920,8920,8890,6332
20230911,151100,13403872990,8910,8930,8940,8900,7249
20230911,151000,13339238740,8940,8950,8960,8940,13642
20230911,150900,13217143660,8950,8960,8960,8950,1535
20230911,150800,13203396650,8960,8960,8960,8950,1415
20230911,150700,13190726940,8960,8960,8960,8950,2031
20230911,150600,13172538970,8960,8960,8970,8960,4571
20230911,150500,13131575030,8960,8960,8970,8960,2051
20230911,150400,13113183780,8960,8970,8970,8950,2122
20230911,150300,13094175220,8960,8960,8970,8950,8821
20230911,150200,13015138160,8950,8960,8960,8950,1252
20230911,150100,13003929730,8960,8960,8960,8950,2361
20230911,150000,12982779390,8960,8970,8970,8950,2450
20230911,145900,12960833660,8960,8960,8970,8960,955
20230911,145800,12952269020,8960,8970,8970,8950,4033
20230911,145700,12916142600,8980,8940,8980,8930,5348
20230911,145600,12868293690,8940,8930,8950,8930,3032
20230911,145500,12841194750,8940,8940,8950,8920,7353
20230911,145400,12775512700,8940,8950,8950,8930,2093
20230911,145300,12756797770,8950,8960,8960,8950,2053
20230911,145200,12738422210,8960,8960,8960,8950,4528
20230911,145100,12697888540,8950,8970,8970,8950,1703
20230911,145000,12682633600,8960,8970,8970,8960,1195
20230911,144900,12671921290,8960,8970,8990,8960,5313
20230911,144800,12624246490,8960,8980,8980,8960,692
20230911,144700,12618038950,8980,8970,8980,8970,3144
20230911,144600,12589829920,8970,8960,8980,8960,1193
20230911,144500,12579127340,8960,8960,8970,8960,131
20230911,144400,12577953400,8960,8960,8960,8950,3346
20230911,144300,12547994380,8970,8950,8970,8950,2807
20230911,144200,12522834600,8960,8940,8970,8940,6772
20230911,144100,12462204620,8930,8930,8940,8930,2750
20230911,144000,12437627330,8940,8910,8940,8900,11673
20230911,143900,12333663250,8910,8920,8920,8900,2845
20230911,143800,12308336500,8920,8900,8930,8880,6613
20230911,143700,12249464130,8900,8920,8930,8900,36634
20230911,143600,11923225480,8930,8930,8930,8920,3666
20230911,143500,11890497380,8930,8930,8940,8930,4635
20230911,143400,11849101280,8940,8920,8940,8920,1304
20230911,143300,11837459690,8930,8940,8950,8920,7152
20230911,143200,11773546850,8950,8940,8950,8930,3695
20230911,143100,11740512000,8940,8970,8980,8940,27640
20230911,143000,11493018970,8970,8970,8980,8960,5303
20230911,142900,11445460060,8970,8970,8980,8970,2814
20230911,142800,11420217450,8980,8980,8980,8970,4773
20230911,142700,11377402140,8980,8990,8990,8970,3396
20230911,142600,11346937600,8990,8990,8990,8980,276
20230911,142500,11344458160,8980,8970,8990,8970,964
20230911,142400,11335801050,8970,8990,8990,8970,837
20230911,142300,11328286100,8990,9000,9010,8980,1345
20230911,142200,11316188720,9010,8970,9020,8970,13982
20230911,142100,11190441750,8970,8980,8980,8970,1426
20230911,142000,11177650000,8980,8980,8990,8970,5198
20230911,141900,11131008080,8980,8980,8990,8980,522
20230911,141800,11126320290,8980,8970,8990,8970,684
20230911,141700,11120179830,8970,8970,8990,8970,2149
20230911,141600,11100896840,8970,8970,8980,8960,8747
20230911,141500,11022436030,8970,8970,8980,8960,2311
20230911,141400,11001709830,8970,8990,9000,8970,3994
20230911,141300,10965840570,9000,9000,9000,8990,1947
20230911,141200,10948322620,9000,8980,9010,8970,4269
20230911,141100,10909939590,8980,8960,8980,8960,7480
20230911,141000,10842887050,8960,8960,8970,8950,4853
20230911,140900,10799405440,8960,8970,8980,8950,19982
20230911,140800,10620418030,8970,8980,8980,8960,10751
20230911,140700,10523943090,8980,9000,9000,8980,4973
20230911,140600,10479264540,9000,9000,9000,8990,484
20230911,140500,10474912450,9000,8990,9000,8990,3121
20230911,140400,10446851280,8990,8990,8990,8980,637
20230911,140300,10441125610,8990,8980,8990,8970,4042
20230911,140200,10404832180,8980,9000,9000,8970,3665
20230911,140100,10371912020,9000,9000,9010,8990,1836
20230911,140000,10355395160,9010,9020,9020,8990,2755
20230911,135900,10330590740,9000,8970,9020,8960,6301
20230911,135800,10274000830,8970,9020,9020,8970,40277
20230911,135700,9911652850,9020,9020,9020,9010,682
20230911,135600,9905502720,9020,9020,9030,9010,6565
20230911,135500,9846297270,9030,9030,9030,9020,1236
20230911,135400,9835138190,9030,9030,9030,9020,494
20230911,135300,9830678950,9030,9030,9030,9010,2541
20230911,135200,9807758490,9030,9020,9030,9020,1847
20230911,135100,9791098540,9020,9020,9030,9010,3095
20230911,135000,9763182210,9030,9020,9030,9010,3655
20230911,134900,9730225790,9020,9010,9020,9010,1517
20230911,134800,9716553990,9010,9040,9040,9000,16157
20230911,134700,9570914710,9030,9040,9050,9030,4739
20230911,134600,9528102530,9040,9040,9040,9040,1767
20230911,134500,9512128850,9040,9030,9040,9020,4281
20230911,134400,9473480850,9040,9040,9050,9030,3704
20230911,134300,9439999980,9040,9050,9050,9040,4437
20230911,134200,9399885690,9050,9050,9060,9040,1538
20230911,134100,9385961900,9060,9060,9060,9050,227
20230911,134000,9383906250,9050,9050,9060,9050,1405
20230911,133900,9371190430,9060,9070,9070,9060,2590
20230911,133800,9347708270,9070,9070,9070,9060,320
20230911,133700,9344807890,9070,9080,9080,9060,860
20230911,133600,9337007320,9080,9040,9080,9040,1325
20230911,133500,9324992830,9050,9040,9050,9040,2694
20230911,133400,9300628000,9040,9020,9040,9020,8648
20230911,133300,9222607060,9030,9020,9030,9020,2433
20230911,133200,9200643220,9020,9020,9020,9020,1869
20230911,133100,9183784840,9020,9020,9040,9020,7407
20230911,133000,9116952800,9040,9060,9070,9020,28473
20230911,132900,8859435840,9070,9080,9080,9070,2778
20230911,132800,8834234340,9080,9090,9100,9080,10423
20230911,132700,8739480170,9090,9080,9090,9080,1450
20230911,132600,8726313990,9070,9070,9070,9060,1205
20230911,132500,8715385200,9070,9070,9070,9060,564
20230911,132400,8710273250,9060,9070,9080,9060,1226
20230911,132300,8699157970,9070,9070,9070,9060,1369
20230911,132200,8686752670,9070,9070,9070,9060,102
20230911,132100,8685827540,9070,9070,9070,9060,2991
20230911,132000,8658703840,9060,9070,9070,9060,1611
20230911,131900,8644100960,9080,9070,9080,9070,471
20230911,131800,8639826870,9070,9070,9070,9070,4503
20230911,131700,8598984660,9070,9070,9070,9060,5482
20230911,131600,8549275910,9070,9070,9080,9060,6724
20230911,131500,8488290910,9070,9070,9080,9060,2601
20230911,131400,8464701600,9070,9070,9070,9060,701
20230911,131300,8458347020,9070,9060,9070,9060,2253
20230911,131200,8437933560,9060,9060,9070,9060,990
20230911,131100,8428959640,9070,9070,9070,9060,997
20230911,131000,8419926470,9070,9070,9070,9060,2270
20230911,130900,8399357610,9060,9060,9070,9050,5220
20230911,130800,8352064460,9060,9060,9070,9050,8128
20230911,130700,8278444230,9070,9070,9080,9060,6942
20230911,130600,8215522630,9070,9070,9080,9060,1753
20230911,130500,8199626430,9070,9080,9080,9070,850
20230911,130400,8191908440,9080,9080,9080,9080,934
20230911,130300,8183427720,9080,9070,9080,9060,3416
20230911,130200,8152450630,9070,9090,9090,9070,2305
20230911,130100,8131514610,9080,9080,9100,9080,1314
20230911,130000,8119572530,9070,9090,9090,9070,7290
20230911,125900,8053372820,9090,9090,9090,9080,1021
20230911,125800,8044092130,9090,9090,9100,9080,888
20230911,125700,8036020380,9080,9090,9090,9070,16716
20230911,125600,7884303260,9090,9100,9100,9090,2532
20230911,125500,7861286260,9100,9080,9100,9080,2675
20230911,125400,7836982120,9080,9110,9110,9070,20512
20230911,125300,7650481090,9110,9110,9120,9110,5235
20230911,125200,7602789560,9110,9120,9120,9110,773
20230911,125100,7595741180,9120,9120,9120,9120,1411
20230911,125000,7582872860,9130,9120,9130,9120,1384
20230911,124900,7570249450,9130,9140,9140,9120,1915
20230911,124800,7552762500,9130,9120,9130,9120,1385
20230911,124700,7540125980,9110,9130,9130,9110,3149
20230911,124600,7511409890,9130,9140,9140,9130,902
20230911,124500,7503173940,9130,9130,9140,9130,1892
20230911,124400,7485899590,9130,9130,9130,9120,684
20230911,124300,7479660040,9130,9130,9140,9130,642
20230911,124200,7473798440,9130,9130,9140,9130,920
20230911,124100,7465398480,9130,9140,9140,9130,216
20230911,124000,7463426370,9140,9120,9140,9110,4469
20230911,123900,7422642970,9120,9120,9130,9120,803
20230911,123800,7415317440,9120,9130,9130,9120,822
20230911,123700,7407820300,9130,9120,9130,9120,228
20230911,123600,7405740440,9120,9120,9130,9120,1750
20230911,123500,7389774720,9120,9120,9130,9120,965
20230911,123400,7380973900,9120,9120,9130,9110,2017
20230911,123300,7362578260,9120,9120,9130,9120,344
20230911,123200,7359439750,9120,9110,9120,9110,2173
20230911,123100,7339627820,9120,9120,9120,9120,1715
20230911,123000,7323987020,9120,9130,9130,9120,665
20230911,122900,7317922110,9120,9120,9130,9110,206
20230911,122800,7316043430,9120,9110,9120,9110,664
20230911,122700,7309988440,9110,9120,9120,9110,1048
20230911,122600,7300432600,9130,9130,9140,9120,807
20230911,122500,7293068300,9130,9140,9140,9130,1417
20230911,122400,7280130940,9140,9130,9140,9130,400
20230911,122300,7276477780,9130,9130,9140,9130,360
20230911,122200,7273190480,9140,9150,9150,9130,2149
20230911,122100,7253546640,9150,9150,9150,9150,27
20230911,122000,7253299590,9150,9150,9150,9140,80
20230911,121900,7252568090,9140,9150,9150,9140,944
20230911,121800,7243934680,9150,9160,9160,9150,796
20230911,121700,7236651150,9160,9160,9160,9150,407
20230911,121600,7232926770,9150,9150,9150,9150,166
20230911,121500,7231407870,9150,9150,9150,9150,206
20230911,121400,7229522970,9150,9150,9150,9150,1135
20230911,121300,7219137720,9140,9140,9150,9140,518
20230911,121200,7214398820,9150,9140,9150,9140,873
20230911,121100,7206413970,9140,9140,9150,9140,783
20230911,121000,7199254180,9140,9150,9150,9140,288
20230911,120900,7196621820,9140,9140,9150,9140,81
20230911,120800,7195881470,9140,9150,9150,9140,1022
20230911,120700,7186535880,9150,9140,9150,9140,69
20230911,120600,7185904920,9150,9150,9150,9140,36
20230911,120500,7185575740,9140,9140,9140,9140,500
20230911,120400,7181005740,9140,9150,9150,9140,980
20230911,120300,7172048530,9140,9160,9160,9140,163
20230911,120200,7170557380,9160,9150,9160,9150,492
20230911,120100,7166050910,9150,9160,9160,9150,853
20230911,120000,7158245920,9160,9160,9160,9160,200
20230911,115900,7156413920,9150,9150,9160,9150,425
20230911,115800,7152522980,9150,9150,9150,9150,601
20230911,115700,7147023830,9160,9170,9170,9160,2616
20230911,115600,7123060640,9160,9160,9160,9150,1889
20230911,115500,7105764220,9160,9170,9180,9160,2246
20230911,115400,7085177670,9180,9170,9180,9170,776
20230911,115300,7078054000,9180,9160,9180,9150,1238
20230911,115200,7066709140,9150,9150,9150,9140,1235
20230911,115100,7055415670,9150,9140,9150,9140,1824
20230911,115000,7038733080,9130,9160,9160,9130,1862
20230911,114900,7021708530,9160,9160,9170,9160,776
20230911,114800,7014598370,9160,9170,9170,9150,2526
20230911,114700,6991451230,9180,9200,9200,9170,2187
20230911,114600,6971362720,9200,9140,9230,9120,15844
20230911,114500,6825741310,9120,9140,9160,9110,10416
20230911,114400,6730667300,9150,9140,9150,9140,1589
20230911,114300,6716132760,9140,9130,9140,9130,1347
20230911,114200,6703823230,9120,9130,9130,9120,2224
20230911,114100,6683527910,9120,9130,9130,9120,2279
20230911,114000,6662740640,9130,9130,9130,9120,2344
20230911,113900,6641357240,9130,9130,9130,9130,2240
20230911,113800,6620906040,9130,9130,9140,9130,903
20230911,113700,6612661610,9120,9120,9130,9120,1181
20230911,113600,6601885380,9120,9130,9130,9120,1389
20230911,113500,6589217280,9130,9130,9140,9120,1972
20230911,113400,6571217600,9130,9130,9130,9120,172
20230911,113300,6569648240,9130,9110,9130,9110,2037
20230911,113200,6551083130,9120,9110,9120,9100,1934
20230911,113100,6533475620,9110,9110,9110,9100,1415
20230911,113000,6520586130,9110,9110,9110,9100,2369
20230911,112900,6499027620,9110,9110,9120,9110,1527
20230911,112800,6485110430,9110,9110,9120,9100,1636
20230911,112700,6470204110,9110,9130,9130,9100,21160
20230911,112600,6277275660,9130,9140,9140,9130,586
20230911,112500,6271923440,9140,9150,9150,9130,2331
20230911,112400,6250623620,9150,9140,9150,9140,448
20230911,112300,6246528820,9140,9140,9150,9140,2087
20230911,112200,6227453600,9140,9130,9140,9130,589
20230911,112100,6222075660,9130,9140,9140,9130,1077
20230911,112000,6212241190,9140,9130,9140,9130,176
20230911,111900,6210634150,9130,9130,9140,9120,3862
20230911,111800,6175377710,9130,9140,9150,9130,876
20230911,111700,6167372340,9140,9140,9150,9140,550
20230911,111600,6162345240,9140,9130,9140,9130,1349
20230911,111500,6150021790,9130,9130,9140,9130,3366
20230911,111400,6119289810,9140,9140,9140,9130,1624
20230911,111300,6104447450,9140,9150,9150,9140,859
20230911,111200,6096590470,9150,9150,9150,9150,673
20230911,111100,6090432520,9150,9150,9160,9150,570
20230911,111000,6085216230,9150,9160,9160,9150,815
20230911,110900,6077758830,9160,9140,9160,9140,1119
20230911,110800,6067523870,9130,9130,9140,9130,1034
20230911,110700,6058080950,9130,9140,9140,9130,846
20230911,110600,6050350230,9140,9140,9140,9130,2828
20230911,110500,6024506720,9140,9130,9140,9130,499
20230911,110400,6019949740,9130,9150,9150,9130,4747
20230911,110300,5976567000,9150,9140,9160,9140,2096
20230911,110200,5957397390,9150,9160,9160,9150,2359
20230911,110100,5935812520,9160,9170,9170,9160,828
20230911,110000,5928221760,9160,9160,9180,9160,3467
20230911,105900,5896415000,9160,9160,9160,9150,2226
20230911,105800,5876028490,9160,9150,9160,9140,1774
20230911,105700,5859800450,9150,9140,9150,9140,588
20230911,105600,5854426080,9140,9140,9150,9130,1164
20230911,105500,5843790280,9150,9140,9150,9140,149
20230911,105400,5842428210,9150,9150,9150,9140,488
20230911,105300,5837963150,9150,9140,9150,9140,610
20230911,105200,5832385470,9140,9170,9170,9140,2555
20230911,105100,5808972450,9170,9170,9180,9170,1538
20230911,105000,5794868760,9170,9190,9190,9170,2384
20230911,104900,5772989250,9190,9180,9200,9180,5137
20230911,104800,5725747420,9190,9200,9200,9190,2016
20230911,104700,5707219440,9200,9150,9200,9150,5925
20230911,104600,5652790920,9170,9140,9170,9130,4699
20230911,104500,5609793070,9140,9150,9150,9140,800
20230911,104400,5602480170,9150,9130,9150,9130,979
20230911,104300,5593528120,9120,9150,9160,9120,3198
20230911,104200,5564310870,9140,9150,9160,9140,1523
20230911,104100,5550369350,9150,9150,9160,9150,425
20230911,104000,5546480100,9150,9160,9170,9150,1240
20230911,103900,5535119300,9160,9170,9170,9160,135
20230911,103800,5533882400,9160,9170,9170,9160,419
20230911,103700,5530044320,9160,9160,9170,9160,611
20230911,103600,5524447280,9160,9170,9170,9160,1720
20230911,103500,5508679740,9170,9160,9180,9160,528
20230911,103400,5503837360,9140,9140,9150,9140,513
20230911,103300,5499146080,9140,9140,9140,9140,1758
20230911,103200,5483077960,9130,9140,9140,9120,2669
20230911,103100,5458686100,9140,9170,9170,9140,610
20230911,103000,5453103970,9180,9120,9190,9120,4571
20230911,102900,5411207660,9120,9130,9140,9120,1250
20230911,102800,5399796170,9130,9130,9130,9120,3753
20230911,102700,5365550260,9130,9140,9140,9120,5202
20230911,102600,5318057960,9150,9160,9160,9150,3034
20230911,102500,5290280300,9160,9170,9170,9160,682
20230911,102400,5284032180,9180,9170,9180,9170,2397
20230911,102300,5262028080,9170,9150,9170,9150,2145
20230911,102200,5242386120,9140,9140,9140,9140,726
20230911,102100,5235750480,9140,9150,9150,9140,3201
20230911,102000,5206493270,9150,9150,9160,9140,1140
20230911,101900,5196064590,9150,9150,9160,9150,1816
20230911,101800,5179448090,9150,9140,9160,9140,1954
20230911,101700,5161568520,9140,9150,9160,9140,2091
20230911,101600,5142435720,9150,9150,9160,9150,3130
20230911,101500,5113788220,9160,9170,9170,9160,3056
20230911,101400,5085788200,9160,9160,9160,9150,3489
20230911,101300,5053841410,9160,9160,9160,9150,1832
20230911,101200,5037062840,9160,9130,9160,9130,3347
20230911,101100,5006461330,9130,9140,9140,9130,2764
20230911,101000,4981208400,9140,9150,9160,9140,6190
20230911,100900,4924599400,9150,9160,9160,9150,860
20230911,100800,4916728730,9150,9160,9160,9150,1227
20230911,100700,4905494060,9160,9150,9160,9150,1008
20230911,100600,4896269090,9150,9160,9170,9150,1828
20230911,100500,4879534610,9160,9170,9170,9160,1426
20230911,100400,4866470900,9160,9160,9160,9160,1399
20230911,100300,4853656060,9160,9160,9190,9150,2974
20230911,100200,4826395940,9150,9150,9170,9140,2073
20230911,100100,4807418910,9140,9170,9170,9140,3179
20230911,100000,4778323650,9170,9170,9170,9150,2931
20230911,095900,4751478180,9160,9170,9170,9150,4172
20230911,095800,4713245500,9170,9170,9180,9160,4525
20230911,095700,4671755890,9170,9190,9190,9170,2226
20230911,095600,4651323170,9190,9190,9200,9180,1788
20230911,095500,4634886850,9200,9210,9220,9190,7488
20230911,095400,4565993270,9210,9200,9230,9190,7966
20230911,095300,4492674950,9200,9200,9210,9190,3406
20230911,095200,4461340700,9200,9170,9210,9140,6415
20230911,095100,4402523200,9170,9230,9230,9140,9296
20230911,095000,4317178090,9230,9130,9230,9130,21123
20230911,094900,4122891660,9130,9140,9160,9120,4378
20230911,094800,4082899820,9140,9140,9150,9130,3638
20230911,094700,4049659650,9150,9150,9170,9140,10933
20230911,094600,3949639720,9150,9140,9160,9130,3925
20230911,094500,3913728100,9140,9150,9150,9140,2375
20230911,094400,3892016920,9150,9140,9150,9130,1987
20230911,094300,3873845200,9140,9130,9150,9130,7456
20230911,094200,3805713660,9130,9140,9140,9120,1841
20230911,094100,3788906660,9130,9130,9140,9120,1222
20230911,094000,3777753110,9130,9100,9130,9090,4688
20230911,093900,3735051090,9100,9090,9100,9090,6706
20230911,093800,3674070570,9090,9110,9110,9090,4024
20230911,093700,3637460940,9100,9130,9130,9100,14006
20230911,093600,3509850760,9130,9120,9140,9120,6620
20230911,093500,3449418530,9110,9120,9130,9110,3347
20230911,093400,3418896060,9130,9110,9130,9110,1981
20230911,093300,3400832680,9110,9090,9110,9090,10219
20230911,093200,3307914920,9100,9130,9140,9090,10879
20230911,093100,3208841290,9130,9140,9140,9120,2388
20230911,093000,3187042190,9140,9150,9150,9130,3997
20230911,092900,3150513310,9150,9160,9160,9140,2253
20230911,092800,3129894650,9160,9130,9160,9130,1114
20230911,092700,3119696190,9120,9110,9150,9110,6298
20230911,092600,3062241460,9120,9150,9160,9100,12998
20230911,092500,2943631390,9150,9180,9180,9150,7133
20230911,092400,2878329220,9180,9180,9190,9150,3056
20230911,092300,2850313650,9180,9150,9200,9140,7009
20230911,092200,2786000280,9160,9160,9160,9130,4736
20230911,092100,2742684250,9160,9200,9200,9140,7794
20230911,092000,2671262060,9200,9220,9220,9190,5635
20230911,091900,2619410410,9220,9130,9230,9120,10350
20230911,091800,2524435160,9140,9110,9150,9110,4835
20230911,091700,2480308050,9100,9120,9120,9100,4713
20230911,091600,2437391700,9120,9120,9140,9110,6277
20230911,091500,2380141900,9120,9120,9140,9120,4468
20230911,091400,2339366320,9130,9140,9150,9090,14952
20230911,091300,2202912120,9150,9180,9180,9140,3461
20230911,091200,2171213120,9180,9160,9190,9160,4723
20230911,091100,2127863050,9140,9110,9140,9080,16600
20230911,091000,1976691280,9110,9120,9130,9110,8086
20230911,090900,1902997090,9110,9160,9230,9110,12659
20230911,090800,1787250200,9160,9180,9230,9150,21476
20230911,090700,1590172630,9180,9170,9240,9160,15398
20230911,090600,1448601300,9170,9190,9190,9160,12738
20230911,090500,1331766180,9190,9100,9250,9090,15784
20230911,090400,1187202720,9100,9090,9110,9080,9077
20230911,090300,1104631940,9090,9080,9100,9060,13045
20230911,090200,986142810,9080,9110,9110,9050,22409
20230911,090100,782639610,9110,9110,9160,9080,23434
20230911,090000,569010870,9120,9040,9150,9040,55770