stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230901,194500,7975506700,7950,7950,7950,7950,18649
20230901,194400,7975506700,7950,7950,7950,7950,0
20230901,194300,7975506700,7950,7950,7950,7950,0
20230901,194200,7975506700,7950,7950,7950,7950,0
20230901,194100,7975506700,7950,7950,7950,7950,0
20230901,194000,7975506700,7950,7950,7950,7950,0
20230901,193900,7975506700,7950,7950,7950,7950,0
20230901,193800,7975506700,7950,7950,7950,7950,0
20230901,193700,7975506700,7950,7950,7950,7950,0
20230901,193600,7975506700,7950,7950,7950,7950,0
20230901,193500,7975506700,7950,7950,7950,7950,0
20230901,193400,7975506700,7950,7950,7950,7950,0
20230901,193300,7975506700,7950,7950,7950,7950,0
20230901,193200,7975506700,7950,7950,7950,7950,0
20230901,193100,7975506700,7950,7950,7950,7950,0
20230901,193000,7975506700,7950,7950,7950,7950,0
20230901,192900,7975506700,7950,7950,7950,7950,0
20230901,192800,7975506700,7950,7950,7950,7950,0
20230901,192700,7975506700,7950,7950,7950,7950,0
20230901,192600,7975506700,7950,7950,7950,7950,0
20230901,192500,7975506700,7950,7950,7950,7950,0
20230901,192400,7975506700,7950,7950,7950,7950,0
20230901,192300,7975506700,7950,7950,7950,7950,0
20230901,192200,7975506700,7950,7950,7950,7950,0
20230901,192100,7975506700,7950,7950,7950,7950,0
20230901,192000,7975506700,7950,7950,7950,7950,0
20230901,191900,7975506700,7950,7950,7950,7950,0
20230901,191800,7975506700,7950,7950,7950,7950,0
20230901,191700,7975506700,7950,7950,7950,7950,0
20230901,191600,7975506700,7950,7950,7950,7950,0
20230901,191500,7975506700,7950,7950,7950,7950,18649
20230901,191400,7975506700,7950,7950,7950,7950,0
20230901,191300,7975506700,7950,7950,7950,7950,0
20230901,191200,7975506700,7950,7950,7950,7950,0
20230901,191100,7975506700,7950,7950,7950,7950,0
20230901,191000,7975506700,7950,7950,7950,7950,0
20230901,190900,7975506700,7950,7950,7950,7950,0
20230901,190800,7975506700,7950,7950,7950,7950,0
20230901,190700,7975506700,7950,7950,7950,7950,0
20230901,190600,7975506700,7950,7950,7950,7950,0
20230901,190500,7975506700,7950,7950,7950,7950,0
20230901,190400,7975506700,7950,7950,7950,7950,0
20230901,190300,7975506700,7950,7950,7950,7950,0
20230901,190200,7975506700,7950,7950,7950,7950,0
20230901,190100,7975506700,7950,7950,7950,7950,0
20230901,190000,7975506700,7950,7950,7950,7950,0
20230901,185900,7975506700,7950,7950,7950,7950,0
20230901,185800,7975506700,7950,7950,7950,7950,0
20230901,185700,7975506700,7950,7950,7950,7950,0
20230901,185600,7975506700,7950,7950,7950,7950,0
20230901,185500,7975506700,7950,7950,7950,7950,0
20230901,185400,7975506700,7950,7950,7950,7950,0
20230901,185300,7975506700,7950,7950,7950,7950,0
20230901,185200,7975506700,7950,7950,7950,7950,0
20230901,185100,7975506700,7950,7950,7950,7950,0
20230901,185000,7975506700,7950,7950,7950,7950,0
20230901,184900,7975506700,7950,7950,7950,7950,0
20230901,184800,7975506700,7950,7950,7950,7950,0
20230901,184700,7975506700,7950,7950,7950,7950,0
20230901,184600,7975506700,7950,7950,7950,7950,0
20230901,184500,7975506700,7950,7950,7950,7950,18649
20230901,184400,7975506700,7950,7950,7950,7950,0
20230901,184300,7975506700,7950,7950,7950,7950,0
20230901,184200,7975506700,7950,7950,7950,7950,0
20230901,184100,7975506700,7950,7950,7950,7950,0
20230901,184000,7975506700,7950,7950,7950,7950,0
20230901,183900,7975506700,7950,7950,7950,7950,0
20230901,183800,7975506700,7950,7950,7950,7950,0
20230901,183700,7975506700,7950,7950,7950,7950,0
20230901,183600,7975506700,7950,7950,7950,7950,0
20230901,183500,7975506700,7950,7950,7950,7950,0
20230901,183400,7975506700,7950,7950,7950,7950,0
20230901,183300,7975506700,7950,7950,7950,7950,0
20230901,183200,7975506700,7950,7950,7950,7950,0
20230901,183100,7975506700,7950,7950,7950,7950,0
20230901,183000,7975506700,7950,7950,7950,7950,0
20230901,182900,7975506700,7950,7950,7950,7950,0
20230901,182800,7975506700,7950,7950,7950,7950,0
20230901,182700,7975506700,7950,7950,7950,7950,0
20230901,182600,7975506700,7950,7950,7950,7950,0
20230901,182500,7975506700,7950,7950,7950,7950,0
20230901,182400,7975506700,7950,7950,7950,7950,0
20230901,182300,7975506700,7950,7950,7950,7950,0
20230901,182200,7975506700,7950,7950,7950,7950,0
20230901,182100,7975506700,7950,7950,7950,7950,0
20230901,182000,7975506700,7950,7950,7950,7950,0
20230901,181900,7975506700,7950,7950,7950,7950,0
20230901,181800,7975506700,7950,7950,7950,7950,0
20230901,181700,7975506700,7950,7950,7950,7950,0
20230901,181600,7975506700,7950,7950,7950,7950,0
20230901,181500,7975506700,7950,7950,7950,7950,18649
20230901,181400,7975506700,7950,7950,7950,7950,0
20230901,181300,7975506700,7950,7950,7950,7950,0
20230901,181200,7975506700,7950,7950,7950,7950,0
20230901,181100,7975506700,7950,7950,7950,7950,0
20230901,181000,7975506700,7950,7950,7950,7950,0
20230901,180900,7975506700,7950,7950,7950,7950,0
20230901,180800,7975506700,7950,7950,7950,7950,0
20230901,180700,7975506700,7950,7950,7950,7950,0
20230901,180600,7975506700,7950,7950,7950,7950,0
20230901,180500,7975506700,7950,7950,7950,7950,0
20230901,180400,7975506700,7950,7950,7950,7950,0
20230901,180300,7975506700,7950,7950,7950,7950,0
20230901,180200,7975506700,7950,7950,7950,7950,0
20230901,180100,7975506700,7950,7950,7950,7950,0
20230901,180000,7975506700,7950,7950,7950,7950,0
20230901,175900,7975506700,7950,7950,7950,7950,0
20230901,175800,7975506700,7950,7950,7950,7950,0
20230901,175700,7975506700,7950,7950,7950,7950,0
20230901,175600,7975506700,7950,7950,7950,7950,0
20230901,175500,7975506700,7950,7950,7950,7950,0
20230901,175400,7975506700,7950,7950,7950,7950,0
20230901,175300,7975506700,7950,7950,7950,7950,0
20230901,175200,7975506700,7950,7950,7950,7950,0
20230901,175100,7975506700,7950,7950,7950,7950,0
20230901,175000,7975506700,7950,7950,7950,7950,0
20230901,174900,7975506700,7950,7950,7950,7950,0
20230901,174800,7975506700,7950,7950,7950,7950,0
20230901,174700,7975506700,7950,7950,7950,7950,0
20230901,174600,7975506700,7950,7950,7950,7950,0
20230901,174500,7975506700,7950,7950,7950,7950,18649
20230901,174400,7975506700,7950,7950,7950,7950,0
20230901,174300,7975506700,7950,7950,7950,7950,0
20230901,174200,7975506700,7950,7950,7950,7950,0
20230901,174100,7975506700,7950,7950,7950,7950,0
20230901,174000,7975506700,7950,7950,7950,7950,0
20230901,173900,7975506700,7950,7950,7950,7950,0
20230901,173800,7975506700,7950,7950,7950,7950,0
20230901,173700,7975506700,7950,7950,7950,7950,0
20230901,173600,7975506700,7950,7950,7950,7950,0
20230901,173500,7975506700,7950,7950,7950,7950,0
20230901,173400,7975506700,7950,7950,7950,7950,0
20230901,173300,7975506700,7950,7950,7950,7950,0
20230901,173200,7975506700,7950,7950,7950,7950,0
20230901,173100,7975506700,7950,7950,7950,7950,0
20230901,173000,7975506700,7950,7950,7950,7950,0
20230901,172900,7975506700,7950,7950,7950,7950,0
20230901,172800,7975506700,7950,7950,7950,7950,0
20230901,172700,7975506700,7950,7950,7950,7950,0
20230901,172600,7975506700,7950,7950,7950,7950,0
20230901,172500,7975506700,7950,7950,7950,7950,0
20230901,172400,7975506700,7950,7950,7950,7950,0
20230901,172300,7975506700,7950,7950,7950,7950,0
20230901,172200,7975506700,7950,7950,7950,7950,0
20230901,172100,7975506700,7950,7950,7950,7950,0
20230901,172000,7975506700,7950,7950,7950,7950,0
20230901,171900,7975506700,7950,7950,7950,7950,0
20230901,171800,7975506700,7950,7950,7950,7950,0
20230901,171700,7975506700,7950,7950,7950,7950,0
20230901,171600,7975506700,7950,7950,7950,7950,0
20230901,171500,7975506700,7950,7950,7950,7950,18649
20230901,171400,7975506700,7950,7950,7950,7950,0
20230901,171300,7975506700,7950,7950,7950,7950,0
20230901,171200,7975506700,7950,7950,7950,7950,0
20230901,171100,7975506700,7950,7950,7950,7950,0
20230901,171000,7975506700,7950,7950,7950,7950,0
20230901,170900,7975506700,7950,7950,7950,7950,0
20230901,170800,7975506700,7950,7950,7950,7950,0
20230901,170700,7975506700,7950,7950,7950,7950,0
20230901,170600,7975506700,7950,7950,7950,7950,0
20230901,170500,7975506700,7950,7950,7950,7950,0
20230901,170400,7975506700,7950,7950,7950,7950,0
20230901,170300,7975506700,7950,7950,7950,7950,0
20230901,170200,7975506700,7950,7950,7950,7950,0
20230901,170100,7975506700,7950,7950,7950,7950,0
20230901,170000,7975506700,7950,7950,7950,7950,0
20230901,165900,7975506700,7950,7950,7950,7950,0
20230901,165800,7975506700,7950,7950,7950,7950,0
20230901,165700,7975506700,7950,7950,7950,7950,0
20230901,165600,7975506700,7950,7950,7950,7950,0
20230901,165500,7975506700,7950,7950,7950,7950,0
20230901,165400,7975506700,7950,7950,7950,7950,0
20230901,165300,7975506700,7950,7950,7950,7950,0
20230901,165200,7975506700,7950,7950,7950,7950,0
20230901,165100,7975506700,7950,7950,7950,7950,0
20230901,165000,7975506700,7950,7950,7950,7950,0
20230901,164900,7975506700,7950,7950,7950,7950,0
20230901,164800,7975506700,7950,7950,7950,7950,0
20230901,164700,7975506700,7950,7950,7950,7950,0
20230901,164600,7975506700,7950,7950,7950,7950,0
20230901,164500,7975506700,7950,7950,7950,7950,18649
20230901,164400,7975506700,7950,7950,7950,7950,0
20230901,164300,7975506700,7950,7950,7950,7950,0
20230901,164200,7975506700,7950,7950,7950,7950,0
20230901,164100,7975506700,7950,7950,7950,7950,0
20230901,164000,7975506700,7950,7950,7950,7950,0
20230901,163900,7975506700,7950,7950,7950,7950,0
20230901,163800,7975506700,7950,7950,7950,7950,0
20230901,163700,7975506700,7950,7950,7950,7950,0
20230901,163600,7975506700,7950,7950,7950,7950,0
20230901,163500,7975506700,7950,7950,7950,7950,0
20230901,163400,7975506700,7950,7950,7950,7950,0
20230901,163300,7975506700,7950,7950,7950,7950,0
20230901,163200,7975506700,7950,7950,7950,7950,0
20230901,163100,7975506700,7950,7950,7950,7950,0
20230901,163000,7975506700,7950,7950,7950,7950,0
20230901,162900,7975506700,7950,7950,7950,7950,0
20230901,162800,7975506700,7950,7950,7950,7950,0
20230901,162700,7975506700,7950,7950,7950,7950,0
20230901,162600,7975506700,7950,7950,7950,7950,0
20230901,162500,7975506700,7950,7950,7950,7950,0
20230901,162400,7975506700,7950,7950,7950,7950,0
20230901,162300,7975506700,7950,7950,7950,7950,0
20230901,162200,7975506700,7950,7950,7950,7950,0
20230901,162100,7975506700,7950,7950,7950,7950,0
20230901,162000,7975506700,7950,7950,7950,7950,0
20230901,161900,7975506700,7950,7950,7950,7950,0
20230901,161800,7975506700,7950,7950,7950,7950,0
20230901,161700,7975506700,7950,7950,7950,7950,0
20230901,161600,7975506700,7950,7950,7950,7950,0
20230901,161500,7975506700,7950,7950,7950,7950,18649
20230901,161400,7975506700,7950,7950,7950,7950,0
20230901,161300,7975506700,7950,7950,7950,7950,0
20230901,161200,7975506700,7950,7950,7950,7950,0
20230901,161100,7975506700,7950,7950,7950,7950,0
20230901,161000,7975506700,7950,7950,7950,7950,0
20230901,160900,7975506700,7950,7950,7950,7950,0
20230901,160800,7975506700,7950,7950,7950,7950,0
20230901,160700,7975506700,7950,7950,7950,7950,0
20230901,160600,7975506700,7950,7950,7950,7950,0
20230901,160500,7975506700,7950,7950,7950,7950,0
20230901,160400,7975506700,7950,7950,7950,7950,0
20230901,160300,7975506700,7950,7950,7950,7950,0
20230901,160200,7975506700,7950,7950,7950,7950,0
20230901,160100,7975506700,7950,7950,7950,7950,0
20230901,160000,7975506700,7950,7950,7950,7950,0
20230901,155900,7975506700,7950,7950,7950,7950,0
20230901,155800,7975506700,7950,7950,7950,7950,0
20230901,155700,7975506700,7950,7950,7950,7950,0
20230901,155600,7975506700,7950,7950,7950,7950,0
20230901,155500,7975506700,7950,7950,7950,7950,0
20230901,155400,7975506700,7950,7950,7950,7950,0
20230901,155300,7975506700,7950,7950,7950,7950,0
20230901,155200,7975506700,7950,7950,7950,7950,0
20230901,155100,7975506700,7950,7950,7950,7950,0
20230901,155000,7975506700,7950,7950,7950,7950,0
20230901,154900,7975506700,7950,7950,7950,7950,0
20230901,154800,7975506700,7950,7950,7950,7950,0
20230901,154700,7975506700,7950,7950,7950,7950,0
20230901,154600,7975506700,7950,7950,7950,7950,0
20230901,154500,7975506700,7950,7950,7950,7950,18649
20230901,154400,7975506700,7950,7950,7950,7950,0
20230901,154300,7975506700,7950,7950,7950,7950,0
20230901,154200,7975506700,7950,7950,7950,7950,0
20230901,154100,7975506700,7950,7950,7950,7950,0
20230901,154000,7975506700,7950,7950,7950,7950,0
20230901,153900,7975506700,7950,7950,7950,7950,0
20230901,153800,7975506700,7950,7950,7950,7950,0
20230901,153700,7975506700,7950,7950,7950,7950,0
20230901,153600,7975506700,7950,7950,7950,7950,0
20230901,153500,7975506700,7950,7950,7950,7950,0
20230901,153400,7975506700,7950,7950,7950,7950,0
20230901,153300,7975506700,7950,7950,7950,7950,0
20230901,153200,7975506700,7950,7950,7950,7950,0
20230901,153100,7975506700,7950,7950,7950,7950,0
20230901,153000,7975506700,7950,7950,7950,7950,18649
20230901,152900,7827247150,7940,7940,7940,7940,0
20230901,152800,7827247150,7940,7940,7940,7940,0
20230901,152700,7827247150,7940,7940,7940,7940,0
20230901,152600,7827247150,7940,7940,7940,7940,0
20230901,152500,7827247150,7940,7940,7940,7940,0
20230901,152400,7827247150,7940,7940,7940,7940,0
20230901,152300,7827247150,7940,7940,7940,7940,0
20230901,152200,7827247150,7940,7940,7940,7940,0
20230901,152100,7827247150,7940,7940,7940,7940,0
20230901,152000,7827247150,7940,7940,7940,7940,0
20230901,151900,7827247150,7940,7970,7970,7930,11030
20230901,151800,7739588500,7960,7990,7990,7960,6955
20230901,151700,7684172040,7990,8000,8000,7980,3182
20230901,151600,7658745770,8010,8010,8010,7970,5433
20230901,151500,7615364290,8010,7990,8020,7990,498
20230901,151400,7611383120,7970,7980,7980,7970,2267
20230901,151300,7593304450,7980,7970,7990,7970,2875
20230901,151200,7570360060,7980,7990,8000,7970,2381
20230901,151100,7551342220,7990,7950,7990,7940,2294
20230901,151000,7533114780,7950,7950,7960,7950,4654
20230901,150900,7496111100,7950,7990,7990,7950,7614
20230901,150800,7435479500,7980,7970,7980,7960,4435
20230901,150700,7400126500,7970,7950,7970,7950,4322
20230901,150600,7365763110,7950,8030,8030,7950,40373
20230901,150500,7043067700,8020,8040,8040,8020,1414
20230901,150400,7031721680,8030,8030,8040,8030,458
20230901,150300,7028041440,8040,8030,8040,8020,1931
20230901,150200,7012550720,8020,8040,8040,8020,1735
20230901,150100,6998633770,8030,8020,8030,8020,357
20230901,150000,6995767370,8030,8020,8040,8010,3099
20230901,145900,6970913940,8030,8030,8030,8010,6561
20230901,145800,6918294720,8030,8040,8040,8030,1232
20230901,145700,6908392440,8030,8030,8040,8030,262
20230901,145600,6906288360,8030,8030,8040,8020,1094
20230901,145500,6897505390,8040,8030,8040,8030,257
20230901,145400,6895440420,8030,8030,8030,8030,242
20230901,145300,6893497160,8030,8030,8030,8020,2699
20230901,145200,6871847990,8040,8030,8040,8030,511
20230901,145100,6867740900,8050,8040,8050,8020,2174
20230901,145000,6850282910,8050,8050,8050,8040,89
20230901,144900,6849566530,8050,8050,8050,8040,87
20230901,144800,6848866540,8030,8050,8050,8030,1519
20230901,144700,6836658910,8050,8030,8050,8030,390
20230901,144600,6833524550,8040,8050,8050,8030,1198
20230901,144500,6823902270,8030,8030,8050,8030,1115
20230901,144400,6814939300,8040,8040,8040,8030,1361
20230901,144300,6804000660,8040,8040,8040,8040,276
20230901,144200,6801781620,8040,8040,8040,8040,1093
20230901,144100,6792993900,8040,8020,8040,8020,4369
20230901,144000,6757897360,8030,8030,8030,8020,1871
20230901,143900,6742879170,8030,8040,8040,8030,4311
20230901,143800,6708260840,8030,8040,8050,8030,6472
20230901,143700,6656250670,8040,8060,8060,8040,6731
20230901,143600,6602071300,8070,8060,8070,8060,1716
20230901,143500,6588237440,8060,8060,8060,8060,534
20230901,143400,6583933400,8050,8050,8050,8050,233
20230901,143300,6582057750,8060,8050,8060,8040,2059
20230901,143200,6565483640,8050,8050,8050,8050,1031
20230901,143100,6557184090,8050,8050,8050,8040,2606
20230901,143000,6536210080,8060,8050,8060,8040,2369
20230901,142900,6517155380,8050,8060,8070,8040,7958
20230901,142800,6453135880,8060,8050,8060,8050,1907
20230901,142700,6437783100,8060,8060,8060,8060,132
20230901,142600,6436719180,8060,8060,8060,8060,385
20230901,142500,6433616080,8060,8060,8060,8050,5880
20230901,142400,6386243080,8060,8070,8070,8060,4857
20230901,142300,6347063590,8070,8060,8070,8060,3311
20230901,142200,6320349290,8050,8050,8070,8050,2931
20230901,142100,6296734740,8040,8060,8060,8040,13450
20230901,142000,6188456210,8050,8070,8070,8050,14968
20230901,141900,6067781270,8070,8070,8070,8070,3588
20230901,141800,6038826110,8080,8080,8080,8070,921
20230901,141700,6031393430,8080,8080,8080,8080,32
20230901,141600,6031134870,8080,8080,8080,8070,6300
20230901,141500,5980232590,8080,8090,8090,8080,90
20230901,141400,5979504510,8090,8100,8100,8090,2071
20230901,141300,5962750100,8090,8090,8090,8080,4556
20230901,141200,5925922570,8080,8090,8090,8080,2400
20230901,141100,5906527370,8090,8090,8090,8090,877
20230901,141000,5899432440,8090,8100,8100,8090,2491
20230901,140900,5879275690,8100,8090,8100,8090,3624
20230901,140800,5849957520,8090,8110,8110,8090,3230
20230901,140700,5823796740,8110,8110,8120,8110,740
20230901,140600,5817793340,8110,8110,8110,8100,1275
20230901,140500,5807465730,8110,8100,8110,8100,72
20230901,140400,5806882130,8100,8100,8100,8100,912
20230901,140300,5799494930,8100,8110,8110,8100,2877
20230901,140200,5776186200,8110,8110,8110,8100,2620
20230901,140100,5754959400,8110,8110,8130,8110,601
20230901,140000,5750084250,8110,8120,8120,8110,1827
20230901,135900,5735265950,8120,8110,8120,8110,164
20230901,135800,5733935890,8110,8110,8120,8110,427
20230901,135700,5730471260,8110,8110,8110,8110,105
20230901,135600,5729619710,8110,8120,8120,8110,505
20230901,135500,5725524110,8110,8120,8120,8110,3785
20230901,135400,5694827640,8120,8120,8130,8120,1984
20230901,135300,5678717260,8120,8120,8120,8120,4309
20230901,135200,5643728180,8120,8140,8140,8120,1947
20230901,135100,5627898620,8140,8130,8140,8130,7
20230901,135000,5627841690,8130,8120,8130,8120,217
20230901,134900,5626077650,8130,8140,8150,8130,3109
20230901,134800,5600754520,8130,8130,8140,8130,182
20230901,134700,5599274460,8130,8130,8130,8130,515
20230901,134600,5595087510,8120,8120,8120,8120,240
20230901,134500,5593138710,8120,8120,8120,8120,100
20230901,134400,5592326710,8120,8120,8130,8120,10
20230901,134300,5592245490,8120,8130,8130,8120,204
20230901,134200,5590587990,8130,8130,8130,8130,157
20230901,134100,5589311580,8120,8120,8120,8120,51
20230901,134000,5588897460,8140,8110,8140,8110,1958
20230901,133900,5573011400,8120,8120,8120,8120,5
20230901,133800,5572970800,8120,8120,8120,8120,1012
20230901,133700,5564753360,8120,8120,8120,8120,50
20230901,133600,5564347360,8120,8120,8120,8120,738
20230901,133500,5558354800,8140,8140,8140,8140,0
20230901,133400,5558354800,8140,8120,8140,8120,206
20230901,133300,5556678260,8140,8110,8140,8110,695
20230901,133200,5551041780,8110,8130,8130,8100,19326
20230901,133100,5394275360,8130,8130,8130,8130,1920
20230901,133000,5378665760,8130,8130,8130,8130,128
20230901,132900,5377625120,8140,8130,8140,8130,1459
20230901,132800,5365762050,8130,8140,8140,8130,750
20230901,132700,5359664500,8140,8130,8140,8130,58
20230901,132600,5359192400,8130,8150,8150,8130,4025
20230901,132500,5326455100,8150,8150,8150,8150,250
20230901,132400,5324417600,8150,8150,8150,8150,1193
20230901,132300,5314694650,8140,8150,8150,8140,268
20230901,132200,5312512950,8150,8150,8160,8150,1347
20230901,132100,5301534770,8150,8160,8160,8150,774
20230901,132000,5295226270,8160,8160,8160,8160,74
20230901,131900,5294622430,8150,8150,8150,8150,639
20230901,131800,5289414580,8150,8150,8150,8150,1330
20230901,131700,5278575080,8160,8170,8170,8160,418
20230901,131600,5275164160,8150,8170,8180,8150,1615
20230901,131500,5261993210,8160,8150,8160,8150,239
20230901,131400,5260042980,8160,8180,8180,8160,14046
20230901,131300,5145287030,8180,8170,8180,8170,2295
20230901,131200,5126536870,8160,8170,8170,8160,613
20230901,131100,5121534670,8170,8150,8170,8150,2372
20230901,131000,5102176290,8160,8150,8160,8140,1787
20230901,130900,5087622210,8150,8140,8150,8140,600
20230901,130800,5082737210,8140,8150,8160,8140,177
20230901,130700,5081293310,8160,8150,8160,8150,769
20230901,130600,5075018930,8150,8140,8150,8140,33
20230901,130500,5074750090,8140,8140,8140,8140,1572
20230901,130400,5061954010,8140,8140,8140,8140,631
20230901,130300,5056817670,8130,8120,8140,8120,7148
20230901,130200,4998769490,8120,8130,8130,8120,1331
20230901,130100,4987956760,8130,8130,8130,8120,1898
20230901,130000,4972526060,8130,8130,8140,8130,132
20230901,125900,4971452890,8150,8150,8150,8150,2
20230901,125800,4971436590,8150,8150,8150,8150,196
20230901,125700,4969839190,8140,8150,8150,8140,571
20230901,125600,4965188040,8160,8140,8160,8140,4
20230901,125500,4965155420,8160,8130,8160,8120,3661
20230901,125400,4935337840,8130,8120,8130,8120,179
20230901,125300,4933883750,8130,8130,8130,8130,159
20230901,125200,4932591080,8130,8130,8130,8130,2054
20230901,125100,4915892060,8130,8120,8130,8120,2106
20230901,125000,4898790980,8110,8100,8110,8100,2780
20230901,124900,4876269240,8090,8080,8090,8080,240
20230901,124800,4874328640,8080,8090,8090,8080,38
20230901,124700,4874021250,8090,8090,8090,8090,1823
20230901,124600,4859273180,8090,8100,8100,8090,453
20230901,124500,4855607380,8100,8100,8100,8100,550
20230901,124400,4851152380,8100,8100,8100,8100,6488
20230901,124300,4798599580,8100,8100,8100,8100,61
20230901,124200,4798105480,8100,8100,8100,8100,51
20230901,124100,4797692380,8100,8100,8100,8100,2011
20230901,124000,4781403280,8090,8090,8090,8090,405
20230901,123900,4778126830,8100,8100,8100,8100,517
20230901,123800,4773939130,8100,8110,8110,8100,1495
20230901,123700,4761824700,8110,8110,8110,8110,60
20230901,123600,4761338100,8110,8100,8120,8100,29
20230901,123500,4761102970,8090,8090,8090,8090,1492
20230901,123400,4749032690,8090,8090,8090,8090,18
20230901,123300,4748887070,8090,8090,8090,8090,1
20230901,123200,4748878980,8090,8090,8100,8090,1519
20230901,123100,4736575770,8100,8100,8100,8100,311
20230901,123000,4734056670,8090,8100,8100,8090,200
20230901,122900,4732438170,8100,8100,8100,8100,356
20230901,122800,4729554570,8100,8090,8100,8090,120
20230901,122700,4728583370,8090,8090,8090,8090,0
20230901,122600,4728583370,8090,8090,8090,8090,226
20230901,122500,4726755030,8090,8090,8090,8090,513
20230901,122400,4722604860,8090,8090,8090,8090,0
20230901,122300,4722604860,8090,8100,8100,8090,299
20230901,122200,4720185850,8090,8090,8100,8090,731
20230901,122100,4714271760,8090,8090,8090,8090,110
20230901,122000,4713381860,8100,8100,8100,8100,11
20230901,121900,4713292760,8090,8090,8090,8090,310
20230901,121800,4710784860,8100,8100,8100,8090,140
20230901,121700,4709651960,8120,8120,8120,8120,100
20230901,121600,4708839960,8120,8120,8120,8120,0
20230901,121500,4708839960,8120,8090,8120,8090,270
20230901,121400,4706655600,8090,8090,8090,8090,658
20230901,121300,4701332380,8090,8090,8090,8080,5092
20230901,121200,4660160670,8090,8100,8100,8090,2326
20230901,121100,4641321970,8100,8110,8110,8100,3078
20230901,121000,4616387260,8110,8120,8120,8110,980
20230901,120900,4608435010,8120,8120,8120,8120,299
20230901,120800,4606007130,8110,8110,8110,8110,12
20230901,120700,4605909810,8110,8110,8110,8110,140
20230901,120600,4604774410,8110,8110,8110,8110,0
20230901,120500,4604774410,8110,8110,8110,8110,9
20230901,120400,4604701420,8110,8110,8110,8110,804
20230901,120300,4598180980,8110,8110,8110,8110,0
20230901,120200,4598180980,8110,8110,8110,8110,464
20230901,120100,4594417940,8120,8110,8120,8110,11
20230901,120000,4594328720,8110,8120,8120,8110,105
20230901,115900,4593476550,8120,8120,8120,8120,10
20230901,115800,4593395350,8120,8100,8120,8100,484
20230901,115700,4589472630,8100,8120,8120,8100,53
20230901,115600,4589043290,8100,8100,8110,8100,927
20230901,115500,4581533590,8100,8110,8110,8100,626
20230901,115400,4576461790,8110,8110,8110,8110,0
20230901,115300,4576461790,8110,8110,8120,8100,655
20230901,115200,4571150030,8110,8110,8110,8110,743
20230901,115100,4565124300,8120,8120,8120,8120,100
20230901,115000,4564312300,8110,8110,8110,8110,1229
20230901,114900,4554345110,8110,8110,8110,8100,499
20230901,114800,4550301320,8120,8120,8120,8120,133
20230901,114700,4549221360,8120,8120,8120,8120,162
20230901,114600,4547905920,8120,8130,8130,8120,861
20230901,114500,4540914590,8120,8140,8140,8120,101
20230901,114400,4540094400,8120,8130,8130,8120,351
20230901,114300,4537244210,8130,8140,8140,8130,2470
20230901,114200,4517138910,8130,8130,8140,8110,575
20230901,114100,4512466380,8110,8120,8130,8110,569
20230901,114000,4507849750,8130,8130,8130,8130,0
20230901,113900,4507849750,8130,8140,8140,8130,549
20230901,113800,4503386370,8140,8140,8140,8140,133
20230901,113700,4502303750,8140,8120,8140,8120,705
20230901,113600,4496570930,8120,8130,8130,8120,285
20230901,113500,4494256620,8140,8140,8140,8130,329
20230901,113400,4491579610,8130,8130,8140,8130,220
20230901,113300,4489789280,8140,8120,8140,8120,777
20230901,113200,4483477160,8120,8110,8120,8100,3319
20230901,113100,4456560410,8100,8110,8110,8100,613
20230901,113000,4451595090,8100,8110,8110,8100,111
20230901,112900,4450695880,8100,8100,8110,8100,103
20230901,112800,4449861550,8110,8100,8110,8100,305
20230901,112700,4447391010,8100,8100,8100,8090,424
20230901,112600,4443956620,8100,8100,8100,8100,532
20230901,112500,4439647420,8100,8100,8100,8090,1017
20230901,112400,4431409800,8100,8100,8100,8100,458
20230901,112300,4427700000,8090,8100,8100,8090,113
20230901,112200,4426785730,8100,8090,8110,8090,46
20230901,112100,4426412720,8100,8090,8100,8090,1413
20230901,112000,4414977260,8090,8090,8090,8090,240
20230901,111900,4413035660,8090,8100,8100,8090,651
20230901,111800,4407768770,8100,8090,8100,8090,378
20230901,111700,4404710660,8080,8080,8080,8080,105
20230901,111600,4403862260,8080,8080,8080,8080,15
20230901,111500,4403741060,8060,8090,8090,8060,9515
20230901,111400,4326941210,8080,8100,8100,8080,7540
20230901,111300,4266005860,8110,8090,8110,8090,135
20230901,111200,4264913090,8080,8080,8090,8070,2043
20230901,111100,4248408850,8080,8080,8080,8070,3546
20230901,111000,4219783000,8090,8090,8090,8080,1368
20230901,110900,4208728500,8090,8090,8110,8080,3222
20230901,110800,4182680600,8120,8090,8120,8080,8723
20230901,110700,4112142620,8100,8100,8100,8100,1013
20230901,110600,4103937320,8090,8090,8090,8090,1100
20230901,110500,4095038320,8090,8090,8090,8090,400
20230901,110400,4091802320,8100,8090,8100,8090,1028
20230901,110300,4083483830,8100,8090,8100,8090,322
20230901,110200,4080876850,8090,8100,8100,8090,1659
20230901,110100,4067445450,8100,8100,8100,8100,502
20230901,110000,4063379250,8100,8100,8100,8100,3063
20230901,105900,4038568950,8090,8100,8100,8090,4313
20230901,105800,4003676730,8090,8100,8100,8090,2733
20230901,105700,3981555340,8100,8110,8110,8090,2927
20230901,105600,3957839640,8120,8120,8120,8110,621
20230901,105500,3952802880,8110,8120,8120,8110,967
20230901,105400,3944951940,8120,8100,8120,8100,2407
20230901,105300,3925407140,8110,8120,8120,8110,240
20230901,105200,3923460340,8100,8100,8100,8100,310
20230901,105100,3920949340,8100,8110,8110,8090,1802
20230901,105000,3906355110,8110,8110,8110,8110,443
20230901,104900,3902762380,8110,8100,8110,8100,499
20230901,104800,3898720370,8100,8090,8100,8090,387
20230901,104700,3895585970,8100,8100,8100,8100,1105
20230901,104600,3886635470,8100,8120,8120,8090,2823
20230901,104500,3863777770,8100,8100,8100,8100,130
20230901,104400,3862724770,8100,8080,8100,8080,348
20230901,104300,3859907530,8090,8100,8100,8080,3239
20230901,104200,3833704940,8080,8100,8100,8080,4032
20230901,104100,3801090890,8100,8090,8100,8090,1708
20230901,104000,3787272170,8090,8110,8110,8090,455
20230901,103900,3783586610,8100,8100,8100,8100,192
20230901,103800,3782031410,8090,8100,8120,8090,2795
20230901,103700,3759380930,8100,8110,8120,8100,2438
20230901,103600,3739630230,8110,8100,8110,8100,2357
20230901,103500,3720523130,8110,8100,8110,8100,1284
20230901,103400,3710122710,8110,8110,8110,8100,197
20230901,103300,3708525140,8100,8110,8110,8100,49
20230901,103200,3708128150,8100,8100,8110,8100,139
20230901,103100,3707002230,8100,8100,8100,8090,1643
20230901,103000,3693698100,8090,8100,8100,8090,3691
20230901,102900,3663809510,8100,8100,8100,8100,9493
20230901,102800,3586916210,8100,8110,8110,8100,1075
20230901,102700,3578207330,8110,8110,8110,8100,937
20230901,102600,3570613060,8110,8120,8120,8110,6028
20230901,102500,3521718060,8120,8120,8120,8120,2755
20230901,102400,3499347460,8130,8120,8130,8120,255
20230901,102300,3497274450,8120,8140,8140,8120,5268
20230901,102200,3454496140,8140,8140,8140,8130,985
20230901,102100,3446487870,8130,8140,8140,8130,124
20230901,102000,3445479550,8140,8140,8140,8140,711
20230901,101900,3439692010,8140,8130,8140,8130,534
20230901,101800,3435349240,8130,8130,8130,8120,464
20230901,101700,3431577150,8130,8130,8130,8130,836
20230901,101600,3424780470,8120,8130,8130,8120,1062
20230901,101500,3416148760,8130,8130,8130,8120,520
20230901,101400,3411923660,8120,8130,8130,8120,840
20230901,101300,3405102560,8130,8130,8130,8120,462
20230901,101200,3401350270,8130,8130,8130,8130,295
20230901,101100,3398951920,8130,8120,8130,8110,1273
20230901,101000,3388626540,8110,8140,8140,8110,1077
20230901,100900,3379892040,8110,8120,8120,8110,1551
20230901,100800,3367310920,8110,8120,8120,8110,1515
20230901,100700,3355021720,8110,8130,8140,8110,1892
20230901,100600,3339658220,8120,8120,8140,8120,521
20230901,100500,3335421700,8120,8110,8120,8110,710
20230901,100400,3329656680,8120,8120,8120,8110,695
20230901,100300,3324017880,8110,8120,8120,8110,947
20230901,100200,3316333630,8120,8130,8140,8110,3964
20230901,100100,3284162650,8140,8130,8140,8120,2627
20230901,100000,3262822750,8130,8140,8140,8130,629
20230901,095900,3257708480,8140,8130,8140,8120,8632
20230901,095800,3187578610,8130,8150,8150,8130,1474
20230901,095700,3175594790,8140,8140,8160,8130,1441
20230901,095600,3163865780,8140,8140,8140,8140,1298
20230901,095500,3153300060,8130,8140,8140,8130,11020
20230901,095400,3063602910,8150,8150,8170,8150,3236
20230901,095300,3037228130,8160,8160,8170,8150,3473
20230901,095200,3008903430,8150,8180,8180,8150,2671
20230901,095100,2987119070,8160,8180,8180,8160,7245
20230901,095000,2927989660,8190,8180,8190,8180,229
20230901,094900,2926116420,8180,8190,8190,8180,189
20230901,094800,2924570390,8180,8190,8190,8180,802
20230901,094700,2918010010,8190,8170,8190,8170,505
20230901,094600,2913883940,8200,8180,8200,8170,5410
20230901,094500,2869645810,8190,8200,8200,8190,1186
20230901,094400,2859920660,8200,8210,8210,8200,859
20230901,094300,2852868280,8210,8190,8220,8160,10659
20230901,094200,2765467350,8190,8160,8190,8150,1774
20230901,094100,2750971630,8170,8180,8180,8160,862
20230901,094000,2743934330,8170,8200,8200,8170,698
20230901,093900,2738226410,8210,8180,8220,8160,2855
20230901,093800,2714829820,8180,8160,8180,8160,3400
20230901,093700,2687058780,8150,8120,8150,8120,1998
20230901,093600,2670795680,8120,8120,8120,8110,8361
20230901,093500,2602930580,8110,8120,8130,8100,3365
20230901,093400,2575637790,8120,8140,8150,8100,7109
20230901,093300,2517923720,8130,8140,8140,8130,6034
20230901,093200,2468816890,8140,8150,8150,8140,5066
20230901,093100,2427539290,8160,8180,8180,8150,5487
20230901,093000,2382754600,8180,8200,8200,8180,8241
20230901,092900,2315311290,8200,8200,8210,8190,6387
20230901,092800,2262939280,8200,8230,8240,8200,23280
20230901,092700,2071576830,8230,8250,8250,8230,1347
20230901,092600,2060490900,8250,8240,8250,8230,2922
20230901,092500,2036414630,8240,8250,8260,8230,1338
20230901,092400,2025392500,8240,8260,8260,8240,1102
20230901,092300,2016303820,8260,8230,8270,8230,4221
20230901,092200,1981517170,8240,8250,8280,8230,3869
20230901,092100,1949574010,8250,8260,8260,8230,6677
20230901,092000,1894521880,8270,8220,8270,8220,10620
20230901,091900,1806936670,8220,8220,8230,8220,679
20230901,091800,1801349570,8230,8230,8240,8220,2222
20230901,091700,1783072250,8230,8240,8250,8230,8282
20230901,091600,1714820500,8250,8210,8250,8210,10723
20230901,091500,1626615010,8210,8220,8220,8210,3867
20230901,091400,1594828680,8230,8220,8230,8220,4589
20230901,091300,1557106200,8220,8220,8230,8220,5053
20230901,091200,1515560300,8220,8230,8230,8220,5519
20230901,091100,1470150710,8230,8250,8250,8230,5077
20230901,091000,1428332330,8230,8260,8260,8230,16804
20230901,090900,1289767230,8260,8270,8280,8260,7971
20230901,090800,1223847000,8270,8280,8290,8270,3310
20230901,090700,1196446330,8270,8290,8290,8270,7641
20230901,090600,1133169130,8290,8290,8290,8270,6137
20230901,090500,1082327480,8290,8280,8290,8270,8707
20230901,090400,1010272280,8280,8290,8300,8260,11272
20230901,090300,916837400,8280,8300,8300,8250,13375
20230901,090200,806219860,8300,8270,8330,8270,33625
20230901,090100,527143820,8270,8250,8290,8250,17843
20230901,090000,379525190,8250,8290,8290,8230,45145