stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230906,203700,62157255330,8820,8820,8820,8820,90397
20230906,203600,62157255330,8820,8820,8820,8820,0
20230906,203500,62157255330,8820,8820,8820,8820,0
20230906,203400,62157255330,8820,8820,8820,8820,0
20230906,203300,62157255330,8820,8820,8820,8820,0
20230906,203200,62157255330,8820,8820,8820,8820,0
20230906,203100,62157255330,8820,8820,8820,8820,0
20230906,203000,62157255330,8820,8820,8820,8820,0
20230906,202900,62157255330,8820,8820,8820,8820,0
20230906,202800,62157255330,8820,8820,8820,8820,0
20230906,202700,62157255330,8820,8820,8820,8820,0
20230906,202600,62157255330,8820,8820,8820,8820,0
20230906,202500,62157255330,8820,8820,8820,8820,0
20230906,202400,62157255330,8820,8820,8820,8820,0
20230906,202300,62157255330,8820,8820,8820,8820,0
20230906,202200,62157255330,8820,8820,8820,8820,0
20230906,202100,62157255330,8820,8820,8820,8820,0
20230906,202000,62157255330,8820,8820,8820,8820,0
20230906,201900,62157255330,8820,8820,8820,8820,0
20230906,201800,62157255330,8820,8820,8820,8820,0
20230906,201700,62157255330,8820,8820,8820,8820,0
20230906,201600,62157255330,8820,8820,8820,8820,0
20230906,201500,62157255330,8820,8820,8820,8820,0
20230906,201400,62157255330,8820,8820,8820,8820,0
20230906,201300,62157255330,8820,8820,8820,8820,0
20230906,201200,62157255330,8820,8820,8820,8820,0
20230906,201100,62157255330,8820,8820,8820,8820,0
20230906,201000,62157255330,8820,8820,8820,8820,0
20230906,200900,62157255330,8820,8820,8820,8820,0
20230906,200800,62157255330,8820,8820,8820,8820,0
20230906,200700,62157255330,8820,8820,8820,8820,90397
20230906,200600,62157255330,8820,8820,8820,8820,0
20230906,200500,62157255330,8820,8820,8820,8820,0
20230906,200400,62157255330,8820,8820,8820,8820,0
20230906,200300,62157255330,8820,8820,8820,8820,0
20230906,200200,62157255330,8820,8820,8820,8820,0
20230906,200100,62157255330,8820,8820,8820,8820,0
20230906,200000,62157255330,8820,8820,8820,8820,0
20230906,195900,62157255330,8820,8820,8820,8820,0
20230906,195800,62157255330,8820,8820,8820,8820,0
20230906,195700,62157255330,8820,8820,8820,8820,0
20230906,195600,62157255330,8820,8820,8820,8820,0
20230906,195500,62157255330,8820,8820,8820,8820,0
20230906,195400,62157255330,8820,8820,8820,8820,0
20230906,195300,62157255330,8820,8820,8820,8820,0
20230906,195200,62157255330,8820,8820,8820,8820,0
20230906,195100,62157255330,8820,8820,8820,8820,0
20230906,195000,62157255330,8820,8820,8820,8820,0
20230906,194900,62157255330,8820,8820,8820,8820,0
20230906,194800,62157255330,8820,8820,8820,8820,0
20230906,194700,62157255330,8820,8820,8820,8820,0
20230906,194600,62157255330,8820,8820,8820,8820,0
20230906,194500,62157255330,8820,8820,8820,8820,0
20230906,194400,62157255330,8820,8820,8820,8820,0
20230906,194300,62157255330,8820,8820,8820,8820,0
20230906,194200,62157255330,8820,8820,8820,8820,0
20230906,194100,62157255330,8820,8820,8820,8820,0
20230906,194000,62157255330,8820,8820,8820,8820,0
20230906,193900,62157255330,8820,8820,8820,8820,0
20230906,193800,62157255330,8820,8820,8820,8820,0
20230906,193700,62157255330,8820,8820,8820,8820,90397
20230906,193600,62157255330,8820,8820,8820,8820,0
20230906,193500,62157255330,8820,8820,8820,8820,0
20230906,193400,62157255330,8820,8820,8820,8820,0
20230906,193300,62157255330,8820,8820,8820,8820,0
20230906,193200,62157255330,8820,8820,8820,8820,0
20230906,193100,62157255330,8820,8820,8820,8820,0
20230906,193000,62157255330,8820,8820,8820,8820,0
20230906,192900,62157255330,8820,8820,8820,8820,0
20230906,192800,62157255330,8820,8820,8820,8820,0
20230906,192700,62157255330,8820,8820,8820,8820,0
20230906,192600,62157255330,8820,8820,8820,8820,0
20230906,192500,62157255330,8820,8820,8820,8820,0
20230906,192400,62157255330,8820,8820,8820,8820,0
20230906,192300,62157255330,8820,8820,8820,8820,0
20230906,192200,62157255330,8820,8820,8820,8820,0
20230906,192100,62157255330,8820,8820,8820,8820,0
20230906,192000,62157255330,8820,8820,8820,8820,0
20230906,191900,62157255330,8820,8820,8820,8820,0
20230906,191800,62157255330,8820,8820,8820,8820,0
20230906,191700,62157255330,8820,8820,8820,8820,0
20230906,191600,62157255330,8820,8820,8820,8820,0
20230906,191500,62157255330,8820,8820,8820,8820,0
20230906,191400,62157255330,8820,8820,8820,8820,0
20230906,191300,62157255330,8820,8820,8820,8820,0
20230906,191200,62157255330,8820,8820,8820,8820,0
20230906,191100,62157255330,8820,8820,8820,8820,0
20230906,191000,62157255330,8820,8820,8820,8820,0
20230906,190900,62157255330,8820,8820,8820,8820,0
20230906,190800,62157255330,8820,8820,8820,8820,0
20230906,190700,62157255330,8820,8820,8820,8820,90397
20230906,190600,62157255330,8820,8820,8820,8820,0
20230906,190500,62157255330,8820,8820,8820,8820,0
20230906,190400,62157255330,8820,8820,8820,8820,0
20230906,190300,62157255330,8820,8820,8820,8820,0
20230906,190200,62157255330,8820,8820,8820,8820,0
20230906,190100,62157255330,8820,8820,8820,8820,0
20230906,190000,62157255330,8820,8820,8820,8820,0
20230906,185900,62157255330,8820,8820,8820,8820,0
20230906,185800,62157255330,8820,8820,8820,8820,0
20230906,185700,62157255330,8820,8820,8820,8820,0
20230906,185600,62157255330,8820,8820,8820,8820,0
20230906,185500,62157255330,8820,8820,8820,8820,0
20230906,185400,62157255330,8820,8820,8820,8820,0
20230906,185300,62157255330,8820,8820,8820,8820,0
20230906,185200,62157255330,8820,8820,8820,8820,0
20230906,185100,62157255330,8820,8820,8820,8820,0
20230906,185000,62157255330,8820,8820,8820,8820,0
20230906,184900,62157255330,8820,8820,8820,8820,0
20230906,184800,62157255330,8820,8820,8820,8820,0
20230906,184700,62157255330,8820,8820,8820,8820,0
20230906,184600,62157255330,8820,8820,8820,8820,0
20230906,184500,62157255330,8820,8820,8820,8820,0
20230906,184400,62157255330,8820,8820,8820,8820,0
20230906,184300,62157255330,8820,8820,8820,8820,0
20230906,184200,62157255330,8820,8820,8820,8820,0
20230906,184100,62157255330,8820,8820,8820,8820,0
20230906,184000,62157255330,8820,8820,8820,8820,0
20230906,183900,62157255330,8820,8820,8820,8820,0
20230906,183800,62157255330,8820,8820,8820,8820,0
20230906,183700,62157255330,8820,8820,8820,8820,90397
20230906,183600,62157255330,8820,8820,8820,8820,0
20230906,183500,62157255330,8820,8820,8820,8820,0
20230906,183400,62157255330,8820,8820,8820,8820,0
20230906,183300,62157255330,8820,8820,8820,8820,0
20230906,183200,62157255330,8820,8820,8820,8820,0
20230906,183100,62157255330,8820,8820,8820,8820,0
20230906,183000,62157255330,8820,8820,8820,8820,0
20230906,182900,62157255330,8820,8820,8820,8820,0
20230906,182800,62157255330,8820,8820,8820,8820,0
20230906,182700,62157255330,8820,8820,8820,8820,0
20230906,182600,62157255330,8820,8820,8820,8820,0
20230906,182500,62157255330,8820,8820,8820,8820,0
20230906,182400,62157255330,8820,8820,8820,8820,0
20230906,182300,62157255330,8820,8820,8820,8820,0
20230906,182200,62157255330,8820,8820,8820,8820,0
20230906,182100,62157255330,8820,8820,8820,8820,0
20230906,182000,62157255330,8820,8820,8820,8820,0
20230906,181900,62157255330,8820,8820,8820,8820,0
20230906,181800,62157255330,8820,8820,8820,8820,0
20230906,181700,62157255330,8820,8820,8820,8820,0
20230906,181600,62157255330,8820,8820,8820,8820,0
20230906,181500,62157255330,8820,8820,8820,8820,0
20230906,181400,62157255330,8820,8820,8820,8820,0
20230906,181300,62157255330,8820,8820,8820,8820,0
20230906,181200,62157255330,8820,8820,8820,8820,0
20230906,181100,62157255330,8820,8820,8820,8820,0
20230906,181000,62157255330,8820,8820,8820,8820,0
20230906,180900,62157255330,8820,8820,8820,8820,0
20230906,180800,62157255330,8820,8820,8820,8820,0
20230906,180700,62157255330,8820,8820,8820,8820,90397
20230906,180600,62157255330,8820,8820,8820,8820,0
20230906,180500,62157255330,8820,8820,8820,8820,0
20230906,180400,62157255330,8820,8820,8820,8820,0
20230906,180300,62157255330,8820,8820,8820,8820,0
20230906,180200,62157255330,8820,8820,8820,8820,0
20230906,180100,62157255330,8820,8820,8820,8820,0
20230906,180000,62157255330,8820,8820,8820,8820,0
20230906,175900,62157255330,8820,8820,8820,8820,0
20230906,175800,62157255330,8820,8820,8820,8820,0
20230906,175700,62157255330,8820,8820,8820,8820,0
20230906,175600,62157255330,8820,8820,8820,8820,0
20230906,175500,62157255330,8820,8820,8820,8820,0
20230906,175400,62157255330,8820,8820,8820,8820,0
20230906,175300,62157255330,8820,8820,8820,8820,0
20230906,175200,62157255330,8820,8820,8820,8820,0
20230906,175100,62157255330,8820,8820,8820,8820,0
20230906,175000,62157255330,8820,8820,8820,8820,0
20230906,174900,62157255330,8820,8820,8820,8820,0
20230906,174800,62157255330,8820,8820,8820,8820,0
20230906,174700,62157255330,8820,8820,8820,8820,0
20230906,174600,62157255330,8820,8820,8820,8820,0
20230906,174500,62157255330,8820,8820,8820,8820,0
20230906,174400,62157255330,8820,8820,8820,8820,0
20230906,174300,62157255330,8820,8820,8820,8820,0
20230906,174200,62157255330,8820,8820,8820,8820,0
20230906,174100,62157255330,8820,8820,8820,8820,0
20230906,174000,62157255330,8820,8820,8820,8820,0
20230906,173900,62157255330,8820,8820,8820,8820,0
20230906,173800,62157255330,8820,8820,8820,8820,0
20230906,173700,62157255330,8820,8820,8820,8820,90397
20230906,173600,62157255330,8820,8820,8820,8820,0
20230906,173500,62157255330,8820,8820,8820,8820,0
20230906,173400,62157255330,8820,8820,8820,8820,0
20230906,173300,62157255330,8820,8820,8820,8820,0
20230906,173200,62157255330,8820,8820,8820,8820,0
20230906,173100,62157255330,8820,8820,8820,8820,0
20230906,173000,62157255330,8820,8820,8820,8820,0
20230906,172900,62157255330,8820,8820,8820,8820,0
20230906,172800,62157255330,8820,8820,8820,8820,0
20230906,172700,62157255330,8820,8820,8820,8820,0
20230906,172600,62157255330,8820,8820,8820,8820,0
20230906,172500,62157255330,8820,8820,8820,8820,0
20230906,172400,62157255330,8820,8820,8820,8820,0
20230906,172300,62157255330,8820,8820,8820,8820,0
20230906,172200,62157255330,8820,8820,8820,8820,0
20230906,172100,62157255330,8820,8820,8820,8820,0
20230906,172000,62157255330,8820,8820,8820,8820,0
20230906,171900,62157255330,8820,8820,8820,8820,0
20230906,171800,62157255330,8820,8820,8820,8820,0
20230906,171700,62157255330,8820,8820,8820,8820,0
20230906,171600,62157255330,8820,8820,8820,8820,0
20230906,171500,62157255330,8820,8820,8820,8820,0
20230906,171400,62157255330,8820,8820,8820,8820,0
20230906,171300,62157255330,8820,8820,8820,8820,0
20230906,171200,62157255330,8820,8820,8820,8820,0
20230906,171100,62157255330,8820,8820,8820,8820,0
20230906,171000,62157255330,8820,8820,8820,8820,0
20230906,170900,62157255330,8820,8820,8820,8820,0
20230906,170800,62157255330,8820,8820,8820,8820,0
20230906,170700,62157255330,8820,8820,8820,8820,90397
20230906,170600,62157255330,8820,8820,8820,8820,0
20230906,170500,62157255330,8820,8820,8820,8820,0
20230906,170400,62157255330,8820,8820,8820,8820,0
20230906,170300,62157255330,8820,8820,8820,8820,0
20230906,170200,62157255330,8820,8820,8820,8820,0
20230906,170100,62157255330,8820,8820,8820,8820,0
20230906,170000,62157255330,8820,8820,8820,8820,0
20230906,165900,62157255330,8820,8820,8820,8820,0
20230906,165800,62157255330,8820,8820,8820,8820,0
20230906,165700,62157255330,8820,8820,8820,8820,0
20230906,165600,62157255330,8820,8820,8820,8820,0
20230906,165500,62157255330,8820,8820,8820,8820,0
20230906,165400,62157255330,8820,8820,8820,8820,0
20230906,165300,62157255330,8820,8820,8820,8820,0
20230906,165200,62157255330,8820,8820,8820,8820,0
20230906,165100,62157255330,8820,8820,8820,8820,0
20230906,165000,62157255330,8820,8820,8820,8820,0
20230906,164900,62157255330,8820,8820,8820,8820,0
20230906,164800,62157255330,8820,8820,8820,8820,0
20230906,164700,62157255330,8820,8820,8820,8820,0
20230906,164600,62157255330,8820,8820,8820,8820,0
20230906,164500,62157255330,8820,8820,8820,8820,0
20230906,164400,62157255330,8820,8820,8820,8820,0
20230906,164300,62157255330,8820,8820,8820,8820,0
20230906,164200,62157255330,8820,8820,8820,8820,0
20230906,164100,62157255330,8820,8820,8820,8820,0
20230906,164000,62157255330,8820,8820,8820,8820,0
20230906,163900,62157255330,8820,8820,8820,8820,0
20230906,163800,62157255330,8820,8820,8820,8820,0
20230906,163700,62157255330,8820,8820,8820,8820,90397
20230906,163600,62157255330,8820,8820,8820,8820,0
20230906,163500,62157255330,8820,8820,8820,8820,0
20230906,163400,62157255330,8820,8820,8820,8820,0
20230906,163300,62157255330,8820,8820,8820,8820,0
20230906,163200,62157255330,8820,8820,8820,8820,0
20230906,163100,62157255330,8820,8820,8820,8820,0
20230906,163000,62157255330,8820,8820,8820,8820,0
20230906,162900,62157255330,8820,8820,8820,8820,0
20230906,162800,62157255330,8820,8820,8820,8820,0
20230906,162700,62157255330,8820,8820,8820,8820,0
20230906,162600,62157255330,8820,8820,8820,8820,0
20230906,162500,62157255330,8820,8820,8820,8820,0
20230906,162400,62157255330,8820,8820,8820,8820,0
20230906,162300,62157255330,8820,8820,8820,8820,0
20230906,162200,62157255330,8820,8820,8820,8820,0
20230906,162100,62157255330,8820,8820,8820,8820,0
20230906,162000,62157255330,8820,8820,8820,8820,0
20230906,161900,62157255330,8820,8820,8820,8820,0
20230906,161800,62157255330,8820,8820,8820,8820,0
20230906,161700,62157255330,8820,8820,8820,8820,0
20230906,161600,62157255330,8820,8820,8820,8820,0
20230906,161500,62157255330,8820,8820,8820,8820,0
20230906,161400,62157255330,8820,8820,8820,8820,0
20230906,161300,62157255330,8820,8820,8820,8820,0
20230906,161200,62157255330,8820,8820,8820,8820,0
20230906,161100,62157255330,8820,8820,8820,8820,0
20230906,161000,62157255330,8820,8820,8820,8820,0
20230906,160900,62157255330,8820,8820,8820,8820,0
20230906,160800,62157255330,8820,8820,8820,8820,0
20230906,160700,62157255330,8820,8820,8820,8820,90397
20230906,160600,62157255330,8820,8820,8820,8820,0
20230906,160500,62157255330,8820,8820,8820,8820,0
20230906,160400,62157255330,8820,8820,8820,8820,0
20230906,160300,62157255330,8820,8820,8820,8820,0
20230906,160200,62157255330,8820,8820,8820,8820,0
20230906,160100,62157255330,8820,8820,8820,8820,0
20230906,160000,62157255330,8820,8820,8820,8820,0
20230906,155900,62157255330,8820,8820,8820,8820,0
20230906,155800,62157255330,8820,8820,8820,8820,0
20230906,155700,62157255330,8820,8820,8820,8820,0
20230906,155600,62157255330,8820,8820,8820,8820,0
20230906,155500,62157255330,8820,8820,8820,8820,0
20230906,155400,62157255330,8820,8820,8820,8820,0
20230906,155300,62157255330,8820,8820,8820,8820,0
20230906,155200,62157255330,8820,8820,8820,8820,0
20230906,155100,62157255330,8820,8820,8820,8820,0
20230906,155000,62157255330,8820,8820,8820,8820,0
20230906,154900,62157255330,8820,8820,8820,8820,0
20230906,154800,62157255330,8820,8820,8820,8820,0
20230906,154700,62157255330,8820,8820,8820,8820,0
20230906,154600,62157255330,8820,8820,8820,8820,0
20230906,154500,62157255330,8820,8820,8820,8820,0
20230906,154400,62157255330,8820,8820,8820,8820,0
20230906,154300,62157255330,8820,8820,8820,8820,0
20230906,154200,62157255330,8820,8820,8820,8820,0
20230906,154100,62157255330,8820,8820,8820,8820,0
20230906,154000,62157255330,8820,8820,8820,8820,0
20230906,153900,62157255330,8820,8820,8820,8820,0
20230906,153800,62157255330,8820,8820,8820,8820,0
20230906,153700,62157255330,8820,8820,8820,8820,90397
20230906,153600,62157255330,8820,8820,8820,8820,0
20230906,153500,62157255330,8820,8820,8820,8820,0
20230906,153400,62157255330,8820,8820,8820,8820,0
20230906,153300,62157255330,8820,8820,8820,8820,0
20230906,153200,62157255330,8820,8820,8820,8820,0
20230906,153100,62157255330,8820,8820,8820,8820,0
20230906,153000,62157255330,8820,8820,8820,8820,90397
20230906,152900,61359953790,8850,8850,8850,8850,0
20230906,152800,61359953790,8850,8850,8850,8850,0
20230906,152700,61359953790,8850,8850,8850,8850,0
20230906,152600,61359953790,8850,8850,8850,8850,0
20230906,152500,61359953790,8850,8850,8850,8850,0
20230906,152400,61359953790,8850,8850,8850,8850,0
20230906,152300,61359953790,8850,8850,8850,8850,0
20230906,152200,61359953790,8850,8850,8850,8850,0
20230906,152100,61359953790,8850,8850,8850,8850,0
20230906,152000,61359953790,8850,8850,8850,8850,0
20230906,151900,61359953790,8850,8900,8910,8850,18547
20230906,151800,61195444780,8900,8900,8900,8890,11288
20230906,151700,61095009980,8880,8850,8900,8850,23249
20230906,151600,60889027430,8860,8880,8890,8850,19589
20230906,151500,60715316860,8890,8910,8920,8890,12958
20230906,151400,60599944790,8910,8910,8910,8900,5555
20230906,151300,60550480870,8910,8900,8910,8890,5258
20230906,151200,60503676900,8900,8870,8900,8850,11465
20230906,151100,60401975360,8870,8900,8900,8860,9315
20230906,151000,60319330710,8870,8920,8920,8860,14456
20230906,150900,60190909670,8920,8880,8920,8870,10485
20230906,150800,60097671980,8880,8870,8910,8860,17061
20230906,150700,59946043800,8880,8910,8920,8850,50609
20230906,150600,59496640040,8910,8920,8920,8910,10698
20230906,150500,59401307180,8910,8950,8950,8900,87081
20230906,150400,58624379820,8950,8970,8970,8950,14599
20230906,150300,58493680990,8970,8960,8980,8960,4914
20230906,150200,58449593840,8960,8990,8990,8960,14959
20230906,150100,58315432880,8990,8990,9000,8980,1804
20230906,150000,58299215910,8980,8980,9000,8970,5945
20230906,145900,58245807680,8980,8990,8990,8970,1879
20230906,145800,58228935270,8980,8980,8990,8970,5369
20230906,145700,58180718010,8990,8980,8990,8980,4043
20230906,145600,58144390660,8990,8990,9000,8980,2914
20230906,145500,58118200880,8990,9010,9010,8980,7271
20230906,145400,58052832290,9010,9000,9010,8990,2057
20230906,145300,58034325690,9000,8990,9000,8980,6188
20230906,145200,57978731280,8990,9010,9010,8990,9005
20230906,145100,57897724230,9020,9010,9020,9010,672
20230906,145000,57891668030,9020,9020,9020,9000,1526
20230906,144900,57877918910,9020,9000,9020,9000,2526
20230906,144800,57855167290,9000,8990,9000,8980,3822
20230906,144700,57820795180,9000,8990,9000,8990,7081
20230906,144600,57757114490,9000,9010,9020,8990,7652
20230906,144500,57688237460,9010,9000,9010,9000,3435
20230906,144400,57657319030,9000,9000,9010,9000,1992
20230906,144300,57639387800,9010,9030,9030,9000,4054
20230906,144200,57602886250,9030,9000,9030,9000,243
20230906,144100,57600696970,9000,9000,9020,8990,1988
20230906,144000,57582802310,9000,9000,9010,8990,10670
20230906,143900,57486819510,9000,9020,9020,9000,10123
20230906,143800,57395662560,9020,9030,9030,9020,5289
20230906,143700,57347927660,9040,9040,9040,9030,2023
20230906,143600,57329656380,9040,9050,9050,9020,7358
20230906,143500,57263162050,9050,9040,9050,9040,2408
20230906,143400,57241387400,9050,9050,9070,9050,2911
20230906,143300,57215029780,9070,9070,9070,9050,4601
20230906,143200,57173336040,9080,9080,9090,9070,3102
20230906,143100,57145170510,9070,9080,9110,9060,14199
20230906,143000,57016074140,9080,9110,9110,9070,13530
20230906,142900,56892963070,9110,9060,9110,9060,16118
20230906,142800,56746405580,9060,9040,9060,9040,3724
20230906,142700,56712690230,9050,9030,9050,9030,512
20230906,142600,56708061620,9040,9030,9040,9030,703
20230906,142500,56701712860,9030,9010,9030,9010,3698
20230906,142400,56668367070,9010,9000,9020,9000,1733
20230906,142300,56652756570,9000,9040,9040,9000,14182
20230906,142200,56524879810,9040,9050,9050,9040,1091
20230906,142100,56515008100,9050,9060,9060,9050,1534
20230906,142000,56501124900,9050,9050,9060,9050,2115
20230906,141900,56481982840,9050,9050,9060,9040,5655
20230906,141800,56430797330,9060,9060,9060,9050,1767
20230906,141700,56414791340,9060,9060,9060,9050,2252
20230906,141600,56394395160,9060,9050,9060,9050,1646
20230906,141500,56379494830,9050,9060,9060,9050,3331
20230906,141400,56349345320,9060,9050,9060,9050,670
20230906,141300,56343278390,9050,9070,9080,9050,7897
20230906,141200,56271713080,9080,9040,9080,9020,12751
20230906,141100,56156242060,9020,9020,9040,9010,15599
20230906,141000,56015504510,9010,9010,9020,9010,1275
20230906,140900,56004011070,9010,9050,9050,9000,6626
20230906,140800,55944181070,9050,9050,9060,9040,4822
20230906,140700,55900542680,9040,9010,9050,9010,4361
20230906,140600,55861185000,9000,8980,9000,8980,10527
20230906,140500,55766457120,8980,9000,9000,8980,6341
20230906,140400,55709451950,9000,8990,9000,8990,978
20230906,140300,55700659480,9000,8990,9000,8980,3356
20230906,140200,55670489460,8990,8990,8990,8970,6250
20230906,140100,55614380330,8990,8990,8990,8980,8043
20230906,140000,55542100020,9000,8990,9000,8980,11520
20230906,135900,55438585950,8990,9010,9010,8980,12128
20230906,135800,55329526700,9000,9000,9030,8990,9343
20230906,135700,55245421590,9000,8970,9000,8960,5701
20230906,135600,55194176510,8970,8990,8990,8970,8404
20230906,135500,55118677970,9000,8960,9010,8960,6038
20230906,135400,55064376420,8960,8970,8970,8930,49192
20230906,135300,54624146410,8960,9010,9010,8960,35991
20230906,135200,54300730360,9000,9010,9010,9000,5615
20230906,135100,54250149210,9010,9020,9020,9010,4529
20230906,135000,54209337440,9020,9010,9030,9010,2848
20230906,134900,54183675530,9010,9020,9020,9000,6317
20230906,134800,54126801110,9010,9010,9020,9000,18691
20230906,134700,53958443930,9020,9040,9040,9010,13440
20230906,134600,53837222360,9030,9050,9050,9030,4936
20230906,134500,53792571150,9050,9040,9050,9030,2899
20230906,134400,53766374230,9040,9050,9060,9040,11355
20230906,134300,53663680260,9060,9050,9060,9050,1038
20230906,134200,53654281030,9060,9060,9060,9050,1594
20230906,134100,53639845920,9060,9070,9070,9050,1958
20230906,134000,53622107110,9070,9080,9080,9060,2969
20230906,133900,53595173830,9070,9100,9100,9070,3200
20230906,133800,53566109690,9090,9090,9100,9090,451
20230906,133700,53562010080,9090,9090,9090,9080,1477
20230906,133600,53548585150,9080,9090,9090,9080,1703
20230906,133500,53533118460,9090,9090,9090,9080,2848
20230906,133400,53507241570,9090,9090,9090,9080,538
20230906,133300,53502354350,9080,9080,9080,9080,639
20230906,133200,53496552230,9080,9070,9080,9070,1950
20230906,133100,53478861350,9070,9060,9070,9050,2252
20230906,133000,53458460860,9070,9080,9080,9050,3266
20230906,132900,53428854170,9060,9050,9060,9030,2318
20230906,132800,53407869440,9050,9040,9050,9020,6776
20230906,132700,53346636430,9030,9040,9050,9030,1570
20230906,132600,53332454070,9030,9030,9050,9020,4131
20230906,132500,53295153440,9030,9040,9050,9020,3270
20230906,132400,53265616150,9040,9020,9050,9020,10604
20230906,132300,53169847750,9020,9020,9020,9010,7726
20230906,132200,53100205980,9020,9020,9030,9020,8236
20230906,132100,53025915960,9020,9030,9040,9020,9116
20230906,132000,52943604660,9030,9030,9040,9030,2562
20230906,131900,52920469160,9030,9030,9040,9030,2245
20230906,131800,52900196800,9030,9030,9040,9030,2910
20230906,131700,52873916650,9030,9050,9050,9030,10121
20230906,131600,52782478190,9050,9040,9060,9040,2042
20230906,131500,52764002560,9050,9050,9050,9040,1928
20230906,131400,52746554420,9050,9050,9050,9040,3330
20230906,131300,52716442710,9060,9060,9060,9030,6906
20230906,131200,52653996660,9050,9060,9070,9030,18844
20230906,131100,52483607060,9070,9070,9070,9060,1562
20230906,131000,52469443400,9070,9090,9090,9060,2811
20230906,130900,52443927050,9090,9080,9090,9080,31
20230906,130800,52443645470,9080,9100,9110,9070,6533
20230906,130700,52384189500,9090,9090,9100,9090,2061
20230906,130600,52365447540,9080,9070,9080,9070,518
20230906,130500,52360748480,9070,9060,9070,9060,893
20230906,130400,52352649080,9060,9050,9060,9040,6731
20230906,130300,52291733030,9050,9050,9050,9040,3200
20230906,130200,52262783330,9040,9050,9050,9030,5863
20230906,130100,52209775670,9050,9030,9060,9030,3742
20230906,130000,52175957450,9030,9070,9070,9030,15202
20230906,125900,52038418360,9050,9070,9080,9050,12957
20230906,125800,51920991590,9070,9080,9090,9070,6039
20230906,125700,51866186750,9070,9080,9080,9070,5974
20230906,125600,51811965960,9080,9090,9090,9080,9718
20230906,125500,51723689370,9100,9100,9100,9090,2218
20230906,125400,51703526550,9100,9100,9110,9090,4838
20230906,125300,51659510170,9100,9120,9120,9100,11653
20230906,125200,51553387110,9130,9120,9130,9120,1194
20230906,125100,51542490640,9120,9110,9130,9110,923
20230906,125000,51534066980,9110,9120,9140,9110,1495
20230906,124900,51520435320,9120,9110,9120,9110,2617
20230906,124800,51496583700,9110,9120,9140,9110,2093
20230906,124700,51477493890,9110,9120,9120,9110,689
20230906,124600,51471212210,9110,9120,9120,9110,1719
20230906,124500,51455538990,9120,9110,9130,9110,2959
20230906,124400,51428572130,9110,9130,9130,9110,5439
20230906,124300,51378947320,9130,9140,9140,9130,984
20230906,124200,51369956740,9140,9140,9140,9130,1472
20230906,124100,51356509820,9140,9130,9150,9130,1789
20230906,124000,51340167350,9130,9150,9150,9130,8966
20230906,123900,51258222430,9160,9180,9180,9150,2434
20230906,123800,51235923730,9180,9160,9180,9150,4036
20230906,123700,51198913510,9160,9180,9190,9160,6071
20230906,123600,51143209240,9180,9170,9200,9160,4648
20230906,123500,51100542000,9170,9210,9220,9170,13612
20230906,123400,50975496130,9210,9200,9220,9190,18062
20230906,123300,50809217860,9200,9180,9200,9170,7453
20230906,123200,50740753370,9180,9160,9180,9160,5424
20230906,123100,50691032380,9150,9150,9160,9150,3446
20230906,123000,50659488670,9150,9150,9150,9140,3019
20230906,122900,50631869490,9150,9150,9150,9140,1573
20230906,122800,50617481650,9150,9130,9150,9130,2520
20230906,122700,50594443880,9130,9140,9140,9130,1855
20230906,122600,50577505630,9140,9150,9150,9140,1043
20230906,122500,50567972490,9140,9140,9150,9130,2627
20230906,122400,50543965880,9140,9130,9140,9130,625
20230906,122300,50538257700,9130,9130,9130,9120,408
20230906,122200,50534533240,9130,9130,9140,9120,2201
20230906,122100,50514433450,9130,9140,9140,9130,1215
20230906,122000,50503335690,9130,9130,9140,9130,767
20230906,121900,50496330790,9130,9140,9140,9120,1340
20230906,121800,50484105840,9140,9150,9150,9130,549
20230906,121700,50479089580,9150,9150,9160,9140,3569
20230906,121600,50446430900,9150,9130,9160,9120,6219
20230906,121500,50389556010,9130,9090,9130,9080,2510
20230906,121400,50366712600,9100,9070,9100,9070,4117
20230906,121300,50329315910,9080,9090,9090,9080,2477
20230906,121200,50306820910,9090,9080,9090,9080,1502
20230906,121100,50293177590,9080,9090,9090,9080,486
20230906,121000,50288763850,9090,9100,9100,9090,3198
20230906,120900,50259683480,9090,9090,9100,9080,1058
20230906,120800,50250066260,9090,9100,9100,9090,2915
20230906,120700,50223567890,9090,9100,9100,9090,3428
20230906,120600,50192386760,9100,9090,9100,9090,1264
20230906,120500,50180893750,9100,9100,9100,9090,2559
20230906,120400,50157609550,9100,9120,9120,9100,1062
20230906,120300,50147932550,9110,9100,9110,9100,537
20230906,120200,50143044940,9090,9100,9100,9090,961
20230906,120100,50134308470,9090,9100,9110,9090,2669
20230906,120000,50110028520,9090,9090,9100,9090,1876
20230906,115900,50092972110,9100,9100,9110,9090,804
20230906,115800,50085656670,9090,9130,9130,9090,890
20230906,115700,50077553700,9140,9100,9140,9090,2569
20230906,115600,50054170220,9100,9150,9150,9100,8544
20230906,115500,49976195990,9150,9150,9150,9140,3274
20230906,115400,49946257560,9150,9160,9160,9150,4372
20230906,115300,49906247710,9160,9150,9170,9150,2549
20230906,115200,49882892260,9150,9150,9160,9150,3107
20230906,115100,49854462890,9150,9160,9160,9140,4551
20230906,115000,49812796430,9160,9150,9160,9150,1867
20230906,114900,49795713360,9150,9150,9150,9140,4557
20230906,114800,49754017730,9140,9150,9150,9140,1618
20230906,114700,49739219290,9150,9130,9150,9120,1559
20230906,114600,49724970630,9130,9120,9130,9110,306
20230906,114500,49722179970,9110,9110,9120,9110,812
20230906,114400,49714781970,9110,9130,9140,9110,2010
20230906,114300,49696444620,9130,9120,9140,9120,4281
20230906,114200,49657327280,9120,9110,9140,9110,3234
20230906,114100,49627795510,9110,9100,9110,9090,1637
20230906,114000,49612894490,9100,9100,9100,9090,6242
20230906,113900,49556092390,9090,9110,9110,9090,6833
20230906,113800,49493931390,9110,9120,9120,9100,4157
20230906,113700,49456088180,9110,9140,9140,9110,5571
20230906,113600,49405311890,9130,9130,9140,9120,3019
20230906,113500,49377745260,9130,9130,9140,9130,1396
20230906,113400,49364999560,9130,9140,9150,9130,5358
20230906,113300,49316045350,9140,9150,9160,9130,10563
20230906,113200,49219409010,9150,9150,9150,9140,3692
20230906,113100,49185629030,9140,9120,9140,9120,3470
20230906,113000,49153924200,9120,9120,9130,9100,2926
20230906,112900,49127249910,9110,9110,9130,9100,3545
20230906,112800,49094947700,9110,9100,9110,9090,2602
20230906,112700,49071274990,9100,9100,9100,9090,2334
20230906,112600,49050039380,9100,9100,9100,9090,833
20230906,112500,49042459870,9100,9090,9110,9080,2475
20230906,112400,49019955060,9100,9110,9110,9080,6080
20230906,112300,48964644020,9100,9110,9110,9090,789
20230906,112200,48957464800,9110,9090,9110,9090,2945
20230906,112100,48930653270,9090,9070,9100,9070,1797
20230906,112000,48914333410,9070,9090,9100,9070,4933
20230906,111900,48869526650,9090,9100,9110,9080,5306
20230906,111800,48821307990,9120,9120,9130,9090,5183
20230906,111700,48774114250,9120,9120,9130,9110,7197
20230906,111600,48708481150,9120,9130,9140,9090,11922
20230906,111500,48599751540,9130,9110,9130,9100,5696
20230906,111400,48547800180,9100,9090,9110,9080,3107
20230906,111300,48519534960,9080,9080,9090,9080,2286
20230906,111200,48498775790,9080,9080,9080,9070,3288
20230906,111100,48468935770,9080,9090,9090,9070,3109
20230906,111000,48440721780,9090,9110,9110,9090,4068
20230906,110900,48403688990,9100,9120,9130,9090,6817
20230906,110800,48341612850,9120,9110,9130,9110,7933
20230906,110700,48269282420,9110,9110,9120,9100,9230
20230906,110600,48185182540,9100,9080,9100,9080,7510
20230906,110500,48116885220,9080,9090,9100,9070,7296
20230906,110400,48050586850,9100,9080,9100,9070,9375
20230906,110300,47965400200,9080,9050,9080,9040,3190
20230906,110200,47936487990,9050,9030,9050,9030,7808
20230906,110100,47865920130,9020,9030,9030,9010,5153
20230906,110000,47819452640,9030,9040,9050,9030,4470
20230906,105900,47779060440,9040,9020,9040,9020,4349
20230906,105800,47739802740,9010,8990,9020,8990,9933
20230906,105700,47650481170,8990,8990,9010,8980,4175
20230906,105600,47612944230,9000,8980,9000,8970,16981
20230906,105500,47460437580,8980,9020,9040,8980,12884
20230906,105400,47344298930,9020,8980,9020,8970,16490
20230906,105300,47196298440,8980,9010,9020,8980,31770
20230906,105200,46910540370,9020,9020,9030,9010,6039
20230906,105100,46856070510,9020,9010,9030,9000,6947
20230906,105000,46793459050,9010,9020,9030,9000,18738
20230906,104900,46624672920,9020,9020,9030,9010,14344
20230906,104800,46495319010,9020,9060,9070,9020,22632
20230906,104700,46290621580,9060,9050,9070,9050,10823
20230906,104600,46192593920,9050,9110,9110,9050,33268
20230906,104500,45890507610,9110,9160,9160,9110,27837
20230906,104400,45636356190,9160,9160,9170,9150,12961
20230906,104300,45517656990,9160,9200,9200,9160,15039
20230906,104200,45379628730,9200,9180,9200,9170,16690
20230906,104100,45226376010,9180,9170,9190,9170,9217
20230906,104000,45141808770,9170,9150,9170,9150,4400
20230906,103900,45101506810,9150,9120,9150,9120,3201
20230906,103800,45072235800,9110,9120,9130,9110,4476
20230906,103700,45031434820,9130,9130,9160,9110,9213
20230906,103600,44947384280,9120,9120,9130,9100,10216
20230906,103500,44854296730,9120,9150,9150,9120,10634
20230906,103400,44757222730,9160,9180,9210,9150,38956
20230906,103300,44399323860,9190,9160,9200,9160,44647
20230906,103200,43989582130,9160,9110,9160,9110,11375
20230906,103100,43885641980,9110,9060,9110,9050,4896
20230906,103000,43841167700,9060,9050,9060,9040,11540
20230906,102900,43736724280,9050,9090,9090,9050,12840
20230906,102800,43620244840,9090,9110,9110,9080,13020
20230906,102700,43501851020,9100,9130,9130,9100,6580
20230906,102600,43441927030,9120,9130,9140,9120,10094
20230906,102500,43349763120,9130,9130,9140,9120,18747
20230906,102400,43178585150,9130,9090,9130,9090,16746
20230906,102300,43025925380,9080,9110,9130,9080,43014
20230906,102200,42634235600,9110,9020,9110,9020,40156
20230906,102100,42269619500,9020,9060,9070,9020,16747
20230906,102000,42118233610,9050,9000,9050,9000,4769
20230906,101900,42075173100,8990,9050,9050,8960,27793
20230906,101800,41824860360,9050,9060,9070,9020,20154
20230906,101700,41642493370,9060,9050,9060,9030,20826
20230906,101600,41454209670,9050,8970,9060,8960,24173
20230906,101500,41236609010,8970,8960,8980,8950,22929
20230906,101400,41031132820,8960,8910,8970,8910,54735
20230906,101300,40542198120,8920,9030,9030,8910,89646
20230906,101200,39738445680,9030,9000,9030,8990,25957
20230906,101100,39504519560,9000,9010,9020,8980,32934
20230906,101000,39208187030,9000,8960,9020,8930,77796
20230906,100900,38510312250,8960,9000,9010,8940,126520
20230906,100800,37374036660,9000,9070,9080,9000,131865
20230906,100700,36183778490,9070,9080,9090,9060,53113
20230906,100600,35702035260,9090,9140,9140,9090,82465
20230906,100500,34950708490,9140,9150,9160,9120,31343
20230906,100400,34664392330,9160,9160,9180,9130,24916
20230906,100300,34436345120,9160,9150,9190,9150,19091
20230906,100200,34261245870,9160,9150,9160,9140,8661
20230906,100100,34182029020,9150,9170,9170,9140,16140
20230906,100000,34034391100,9150,9150,9170,9150,9716
20230906,095900,33945412310,9150,9150,9170,9140,15886
20230906,095800,33800109780,9140,9150,9150,9130,13053
20230906,095700,33680785650,9150,9150,9170,9140,15075
20230906,095600,33542855720,9140,9140,9150,9120,20315
20230906,095500,33357353650,9140,9200,9200,9130,23317
20230906,095400,33143792650,9210,9170,9230,9150,15855
20230906,095300,32997981000,9160,9160,9170,9110,34567
20230906,095200,32682386550,9150,9190,9190,9140,25509
20230906,095100,32448697470,9190,9190,9220,9180,23809
20230906,095000,32229648990,9180,9150,9180,9150,13886
20230906,094900,32102280090,9160,9180,9190,9140,19642
20230906,094800,31922453250,9180,9150,9190,9140,20886
20230906,094700,31731028120,9150,9170,9190,9130,22873
20230906,094600,31521754850,9180,9100,9190,9090,35766
20230906,094500,31194969450,9100,9200,9200,9070,116871
20230906,094400,30129109360,9190,9210,9210,9190,37760
20230906,094300,29781820970,9210,9180,9230,9160,52208
20230906,094200,29302578270,9190,9250,9260,9180,98355
20230906,094100,28395992380,9250,9240,9260,9230,20836
20230906,094000,28203378790,9250,9260,9270,9240,26813
20230906,093900,27955436690,9270,9290,9290,9250,25135
20230906,093800,27722486940,9280,9350,9350,9280,29613
20230906,093700,27446812710,9340,9370,9380,9340,27118
20230906,093600,27193052520,9380,9350,9380,9330,20740
20230906,093500,26999135690,9340,9350,9370,9320,26097
20230906,093400,26755279530,9350,9310,9360,9310,16795
20230906,093300,26598433410,9320,9330,9350,9310,30642
20230906,093200,26312535820,9330,9260,9340,9250,35968
20230906,093100,25978168890,9260,9240,9260,9230,27290
20230906,093000,25725845260,9230,9240,9260,9230,59427
20230906,092900,25176476110,9240,9290,9300,9240,66615
20230906,092800,24559548550,9280,9250,9300,9250,64840
20230906,092700,23958277620,9250,9300,9310,9250,77459
20230906,092600,23239476930,9300,9320,9330,9300,49851
20230906,092500,22775468490,9320,9330,9350,9320,36635
20230906,092400,22433681890,9330,9320,9350,9310,38867
20230906,092300,22071290750,9320,9340,9350,9320,37863
20230906,092200,21718051540,9350,9340,9360,9330,41987
20230906,092100,21325636020,9330,9380,9390,9320,73065
20230906,092000,20642366450,9380,9380,9430,9370,44963
20230906,091900,20220093420,9380,9360,9450,9360,33493
20230906,091800,19905495420,9360,9380,9400,9360,52479
20230906,091700,19413520400,9390,9390,9410,9370,95704
20230906,091600,18515228670,9390,9400,9430,9380,78986
20230906,091500,17773173580,9400,9560,9570,9390,144893
20230906,091400,16402465690,9570,9550,9600,9550,33413
20230906,091300,16082498980,9560,9520,9580,9510,38936
20230906,091200,15710851390,9520,9490,9550,9470,35203
20230906,091100,15376260510,9480,9470,9490,9460,47396
20230906,091000,14926956930,9460,9530,9540,9450,82956
20230906,090900,14140612860,9520,9600,9610,9520,65189
20230906,090800,13518288220,9600,9470,9630,9470,76222
20230906,090700,12789383030,9470,9470,9490,9390,146116
20230906,090600,11412142560,9460,9590,9600,9450,185831
20230906,090500,9643310410,9590,9730,9750,9530,108907
20230906,090400,8595228440,9730,9510,9770,9510,124472
20230906,090300,7397960010,9510,9600,9600,9500,151725
20230906,090200,5950847150,9600,9500,9660,9480,622592
20230906,090100,0,11180,11180,11180,11180,0
20230906,090000,0,11180,11180,11180,11180,0