stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230906,204800,11983239720,7530,7530,7530,7530,7750
20230906,204700,11983239720,7530,7530,7530,7530,0
20230906,204600,11983239720,7530,7530,7530,7530,0
20230906,204500,11983239720,7530,7530,7530,7530,0
20230906,204400,11983239720,7530,7530,7530,7530,0
20230906,204300,11983239720,7530,7530,7530,7530,0
20230906,204200,11983239720,7530,7530,7530,7530,0
20230906,204100,11983239720,7530,7530,7530,7530,0
20230906,204000,11983239720,7530,7530,7530,7530,0
20230906,203900,11983239720,7530,7530,7530,7530,0
20230906,203800,11983239720,7530,7530,7530,7530,0
20230906,203700,11983239720,7530,7530,7530,7530,0
20230906,203600,11983239720,7530,7530,7530,7530,0
20230906,203500,11983239720,7530,7530,7530,7530,0
20230906,203400,11983239720,7530,7530,7530,7530,0
20230906,203300,11983239720,7530,7530,7530,7530,0
20230906,203200,11983239720,7530,7530,7530,7530,0
20230906,203100,11983239720,7530,7530,7530,7530,0
20230906,203000,11983239720,7530,7530,7530,7530,0
20230906,202900,11983239720,7530,7530,7530,7530,0
20230906,202800,11983239720,7530,7530,7530,7530,0
20230906,202700,11983239720,7530,7530,7530,7530,0
20230906,202600,11983239720,7530,7530,7530,7530,0
20230906,202500,11983239720,7530,7530,7530,7530,0
20230906,202400,11983239720,7530,7530,7530,7530,0
20230906,202300,11983239720,7530,7530,7530,7530,0
20230906,202200,11983239720,7530,7530,7530,7530,0
20230906,202100,11983239720,7530,7530,7530,7530,0
20230906,202000,11983239720,7530,7530,7530,7530,0
20230906,201900,11983239720,7530,7530,7530,7530,0
20230906,201800,11983239720,7530,7530,7530,7530,7750
20230906,201700,11983239720,7530,7530,7530,7530,0
20230906,201600,11983239720,7530,7530,7530,7530,0
20230906,201500,11983239720,7530,7530,7530,7530,0
20230906,201400,11983239720,7530,7530,7530,7530,0
20230906,201300,11983239720,7530,7530,7530,7530,0
20230906,201200,11983239720,7530,7530,7530,7530,0
20230906,201100,11983239720,7530,7530,7530,7530,0
20230906,201000,11983239720,7530,7530,7530,7530,0
20230906,200900,11983239720,7530,7530,7530,7530,0
20230906,200800,11983239720,7530,7530,7530,7530,0
20230906,200700,11983239720,7530,7530,7530,7530,0
20230906,200600,11983239720,7530,7530,7530,7530,0
20230906,200500,11983239720,7530,7530,7530,7530,0
20230906,200400,11983239720,7530,7530,7530,7530,0
20230906,200300,11983239720,7530,7530,7530,7530,0
20230906,200200,11983239720,7530,7530,7530,7530,0
20230906,200100,11983239720,7530,7530,7530,7530,0
20230906,200000,11983239720,7530,7530,7530,7530,0
20230906,195900,11983239720,7530,7530,7530,7530,0
20230906,195800,11983239720,7530,7530,7530,7530,0
20230906,195700,11983239720,7530,7530,7530,7530,0
20230906,195600,11983239720,7530,7530,7530,7530,0
20230906,195500,11983239720,7530,7530,7530,7530,0
20230906,195400,11983239720,7530,7530,7530,7530,0
20230906,195300,11983239720,7530,7530,7530,7530,0
20230906,195200,11983239720,7530,7530,7530,7530,0
20230906,195100,11983239720,7530,7530,7530,7530,0
20230906,195000,11983239720,7530,7530,7530,7530,0
20230906,194900,11983239720,7530,7530,7530,7530,0
20230906,194800,11983239720,7530,7530,7530,7530,7750
20230906,194700,11983239720,7530,7530,7530,7530,0
20230906,194600,11983239720,7530,7530,7530,7530,0
20230906,194500,11983239720,7530,7530,7530,7530,0
20230906,194400,11983239720,7530,7530,7530,7530,0
20230906,194300,11983239720,7530,7530,7530,7530,0
20230906,194200,11983239720,7530,7530,7530,7530,0
20230906,194100,11983239720,7530,7530,7530,7530,0
20230906,194000,11983239720,7530,7530,7530,7530,0
20230906,193900,11983239720,7530,7530,7530,7530,0
20230906,193800,11983239720,7530,7530,7530,7530,0
20230906,193700,11983239720,7530,7530,7530,7530,0
20230906,193600,11983239720,7530,7530,7530,7530,0
20230906,193500,11983239720,7530,7530,7530,7530,0
20230906,193400,11983239720,7530,7530,7530,7530,0
20230906,193300,11983239720,7530,7530,7530,7530,0
20230906,193200,11983239720,7530,7530,7530,7530,0
20230906,193100,11983239720,7530,7530,7530,7530,0
20230906,193000,11983239720,7530,7530,7530,7530,0
20230906,192900,11983239720,7530,7530,7530,7530,0
20230906,192800,11983239720,7530,7530,7530,7530,0
20230906,192700,11983239720,7530,7530,7530,7530,0
20230906,192600,11983239720,7530,7530,7530,7530,0
20230906,192500,11983239720,7530,7530,7530,7530,0
20230906,192400,11983239720,7530,7530,7530,7530,0
20230906,192300,11983239720,7530,7530,7530,7530,0
20230906,192200,11983239720,7530,7530,7530,7530,0
20230906,192100,11983239720,7530,7530,7530,7530,0
20230906,192000,11983239720,7530,7530,7530,7530,0
20230906,191900,11983239720,7530,7530,7530,7530,0
20230906,191800,11983239720,7530,7530,7530,7530,7750
20230906,191700,11983239720,7530,7530,7530,7530,0
20230906,191600,11983239720,7530,7530,7530,7530,0
20230906,191500,11983239720,7530,7530,7530,7530,0
20230906,191400,11983239720,7530,7530,7530,7530,0
20230906,191300,11983239720,7530,7530,7530,7530,0
20230906,191200,11983239720,7530,7530,7530,7530,0
20230906,191100,11983239720,7530,7530,7530,7530,0
20230906,191000,11983239720,7530,7530,7530,7530,0
20230906,190900,11983239720,7530,7530,7530,7530,0
20230906,190800,11983239720,7530,7530,7530,7530,0
20230906,190700,11983239720,7530,7530,7530,7530,0
20230906,190600,11983239720,7530,7530,7530,7530,0
20230906,190500,11983239720,7530,7530,7530,7530,0
20230906,190400,11983239720,7530,7530,7530,7530,0
20230906,190300,11983239720,7530,7530,7530,7530,0
20230906,190200,11983239720,7530,7530,7530,7530,0
20230906,190100,11983239720,7530,7530,7530,7530,0
20230906,190000,11983239720,7530,7530,7530,7530,0
20230906,185900,11983239720,7530,7530,7530,7530,0
20230906,185800,11983239720,7530,7530,7530,7530,0
20230906,185700,11983239720,7530,7530,7530,7530,0
20230906,185600,11983239720,7530,7530,7530,7530,0
20230906,185500,11983239720,7530,7530,7530,7530,0
20230906,185400,11983239720,7530,7530,7530,7530,0
20230906,185300,11983239720,7530,7530,7530,7530,0
20230906,185200,11983239720,7530,7530,7530,7530,0
20230906,185100,11983239720,7530,7530,7530,7530,0
20230906,185000,11983239720,7530,7530,7530,7530,0
20230906,184900,11983239720,7530,7530,7530,7530,0
20230906,184800,11983239720,7530,7530,7530,7530,7750
20230906,184700,11983239720,7530,7530,7530,7530,0
20230906,184600,11983239720,7530,7530,7530,7530,0
20230906,184500,11983239720,7530,7530,7530,7530,0
20230906,184400,11983239720,7530,7530,7530,7530,0
20230906,184300,11983239720,7530,7530,7530,7530,0
20230906,184200,11983239720,7530,7530,7530,7530,0
20230906,184100,11983239720,7530,7530,7530,7530,0
20230906,184000,11983239720,7530,7530,7530,7530,0
20230906,183900,11983239720,7530,7530,7530,7530,0
20230906,183800,11983239720,7530,7530,7530,7530,0
20230906,183700,11983239720,7530,7530,7530,7530,0
20230906,183600,11983239720,7530,7530,7530,7530,0
20230906,183500,11983239720,7530,7530,7530,7530,0
20230906,183400,11983239720,7530,7530,7530,7530,0
20230906,183300,11983239720,7530,7530,7530,7530,0
20230906,183200,11983239720,7530,7530,7530,7530,0
20230906,183100,11983239720,7530,7530,7530,7530,0
20230906,183000,11983239720,7530,7530,7530,7530,0
20230906,182900,11983239720,7530,7530,7530,7530,0
20230906,182800,11983239720,7530,7530,7530,7530,0
20230906,182700,11983239720,7530,7530,7530,7530,0
20230906,182600,11983239720,7530,7530,7530,7530,0
20230906,182500,11983239720,7530,7530,7530,7530,0
20230906,182400,11983239720,7530,7530,7530,7530,0
20230906,182300,11983239720,7530,7530,7530,7530,0
20230906,182200,11983239720,7530,7530,7530,7530,0
20230906,182100,11983239720,7530,7530,7530,7530,0
20230906,182000,11983239720,7530,7530,7530,7530,0
20230906,181900,11983239720,7530,7530,7530,7530,0
20230906,181800,11983239720,7530,7530,7530,7530,7750
20230906,181700,11983239720,7530,7530,7530,7530,0
20230906,181600,11983239720,7530,7530,7530,7530,0
20230906,181500,11983239720,7530,7530,7530,7530,0
20230906,181400,11983239720,7530,7530,7530,7530,0
20230906,181300,11983239720,7530,7530,7530,7530,0
20230906,181200,11983239720,7530,7530,7530,7530,0
20230906,181100,11983239720,7530,7530,7530,7530,0
20230906,181000,11983239720,7530,7530,7530,7530,0
20230906,180900,11983239720,7530,7530,7530,7530,0
20230906,180800,11983239720,7530,7530,7530,7530,0
20230906,180700,11983239720,7530,7530,7530,7530,0
20230906,180600,11983239720,7530,7530,7530,7530,0
20230906,180500,11983239720,7530,7530,7530,7530,0
20230906,180400,11983239720,7530,7530,7530,7530,0
20230906,180300,11983239720,7530,7530,7530,7530,0
20230906,180200,11983239720,7530,7530,7530,7530,0
20230906,180100,11983239720,7530,7530,7530,7530,0
20230906,180000,11983239720,7530,7530,7530,7530,0
20230906,175900,11983239720,7530,7530,7530,7530,0
20230906,175800,11983239720,7530,7530,7530,7530,0
20230906,175700,11983239720,7530,7530,7530,7530,0
20230906,175600,11983239720,7530,7530,7530,7530,0
20230906,175500,11983239720,7530,7530,7530,7530,0
20230906,175400,11983239720,7530,7530,7530,7530,0
20230906,175300,11983239720,7530,7530,7530,7530,0
20230906,175200,11983239720,7530,7530,7530,7530,0
20230906,175100,11983239720,7530,7530,7530,7530,0
20230906,175000,11983239720,7530,7530,7530,7530,0
20230906,174900,11983239720,7530,7530,7530,7530,0
20230906,174800,11983239720,7530,7530,7530,7530,7750
20230906,174700,11983239720,7530,7530,7530,7530,0
20230906,174600,11983239720,7530,7530,7530,7530,0
20230906,174500,11983239720,7530,7530,7530,7530,0
20230906,174400,11983239720,7530,7530,7530,7530,0
20230906,174300,11983239720,7530,7530,7530,7530,0
20230906,174200,11983239720,7530,7530,7530,7530,0
20230906,174100,11983239720,7530,7530,7530,7530,0
20230906,174000,11983239720,7530,7530,7530,7530,0
20230906,173900,11983239720,7530,7530,7530,7530,0
20230906,173800,11983239720,7530,7530,7530,7530,0
20230906,173700,11983239720,7530,7530,7530,7530,0
20230906,173600,11983239720,7530,7530,7530,7530,0
20230906,173500,11983239720,7530,7530,7530,7530,0
20230906,173400,11983239720,7530,7530,7530,7530,0
20230906,173300,11983239720,7530,7530,7530,7530,0
20230906,173200,11983239720,7530,7530,7530,7530,0
20230906,173100,11983239720,7530,7530,7530,7530,0
20230906,173000,11983239720,7530,7530,7530,7530,0
20230906,172900,11983239720,7530,7530,7530,7530,0
20230906,172800,11983239720,7530,7530,7530,7530,0
20230906,172700,11983239720,7530,7530,7530,7530,0
20230906,172600,11983239720,7530,7530,7530,7530,0
20230906,172500,11983239720,7530,7530,7530,7530,0
20230906,172400,11983239720,7530,7530,7530,7530,0
20230906,172300,11983239720,7530,7530,7530,7530,0
20230906,172200,11983239720,7530,7530,7530,7530,0
20230906,172100,11983239720,7530,7530,7530,7530,0
20230906,172000,11983239720,7530,7530,7530,7530,0
20230906,171900,11983239720,7530,7530,7530,7530,0
20230906,171800,11983239720,7530,7530,7530,7530,7750
20230906,171700,11983239720,7530,7530,7530,7530,0
20230906,171600,11983239720,7530,7530,7530,7530,0
20230906,171500,11983239720,7530,7530,7530,7530,0
20230906,171400,11983239720,7530,7530,7530,7530,0
20230906,171300,11983239720,7530,7530,7530,7530,0
20230906,171200,11983239720,7530,7530,7530,7530,0
20230906,171100,11983239720,7530,7530,7530,7530,0
20230906,171000,11983239720,7530,7530,7530,7530,0
20230906,170900,11983239720,7530,7530,7530,7530,0
20230906,170800,11983239720,7530,7530,7530,7530,0
20230906,170700,11983239720,7530,7530,7530,7530,0
20230906,170600,11983239720,7530,7530,7530,7530,0
20230906,170500,11983239720,7530,7530,7530,7530,0
20230906,170400,11983239720,7530,7530,7530,7530,0
20230906,170300,11983239720,7530,7530,7530,7530,0
20230906,170200,11983239720,7530,7530,7530,7530,0
20230906,170100,11983239720,7530,7530,7530,7530,0
20230906,170000,11983239720,7530,7530,7530,7530,0
20230906,165900,11983239720,7530,7530,7530,7530,0
20230906,165800,11983239720,7530,7530,7530,7530,0
20230906,165700,11983239720,7530,7530,7530,7530,0
20230906,165600,11983239720,7530,7530,7530,7530,0
20230906,165500,11983239720,7530,7530,7530,7530,0
20230906,165400,11983239720,7530,7530,7530,7530,0
20230906,165300,11983239720,7530,7530,7530,7530,0
20230906,165200,11983239720,7530,7530,7530,7530,0
20230906,165100,11983239720,7530,7530,7530,7530,0
20230906,165000,11983239720,7530,7530,7530,7530,0
20230906,164900,11983239720,7530,7530,7530,7530,0
20230906,164800,11983239720,7530,7530,7530,7530,7750
20230906,164700,11983239720,7530,7530,7530,7530,0
20230906,164600,11983239720,7530,7530,7530,7530,0
20230906,164500,11983239720,7530,7530,7530,7530,0
20230906,164400,11983239720,7530,7530,7530,7530,0
20230906,164300,11983239720,7530,7530,7530,7530,0
20230906,164200,11983239720,7530,7530,7530,7530,0
20230906,164100,11983239720,7530,7530,7530,7530,0
20230906,164000,11983239720,7530,7530,7530,7530,0
20230906,163900,11983239720,7530,7530,7530,7530,0
20230906,163800,11983239720,7530,7530,7530,7530,0
20230906,163700,11983239720,7530,7530,7530,7530,0
20230906,163600,11983239720,7530,7530,7530,7530,0
20230906,163500,11983239720,7530,7530,7530,7530,0
20230906,163400,11983239720,7530,7530,7530,7530,0
20230906,163300,11983239720,7530,7530,7530,7530,0
20230906,163200,11983239720,7530,7530,7530,7530,0
20230906,163100,11983239720,7530,7530,7530,7530,0
20230906,163000,11983239720,7530,7530,7530,7530,0
20230906,162900,11983239720,7530,7530,7530,7530,0
20230906,162800,11983239720,7530,7530,7530,7530,0
20230906,162700,11983239720,7530,7530,7530,7530,0
20230906,162600,11983239720,7530,7530,7530,7530,0
20230906,162500,11983239720,7530,7530,7530,7530,0
20230906,162400,11983239720,7530,7530,7530,7530,0
20230906,162300,11983239720,7530,7530,7530,7530,0
20230906,162200,11983239720,7530,7530,7530,7530,0
20230906,162100,11983239720,7530,7530,7530,7530,0
20230906,162000,11983239720,7530,7530,7530,7530,0
20230906,161900,11983239720,7530,7530,7530,7530,0
20230906,161800,11983239720,7530,7530,7530,7530,7750
20230906,161700,11983239720,7530,7530,7530,7530,0
20230906,161600,11983239720,7530,7530,7530,7530,0
20230906,161500,11983239720,7530,7530,7530,7530,0
20230906,161400,11983239720,7530,7530,7530,7530,0
20230906,161300,11983239720,7530,7530,7530,7530,0
20230906,161200,11983239720,7530,7530,7530,7530,0
20230906,161100,11983239720,7530,7530,7530,7530,0
20230906,161000,11983239720,7530,7530,7530,7530,0
20230906,160900,11983239720,7530,7530,7530,7530,0
20230906,160800,11983239720,7530,7530,7530,7530,0
20230906,160700,11983239720,7530,7530,7530,7530,0
20230906,160600,11983239720,7530,7530,7530,7530,0
20230906,160500,11983239720,7530,7530,7530,7530,0
20230906,160400,11983239720,7530,7530,7530,7530,0
20230906,160300,11983239720,7530,7530,7530,7530,0
20230906,160200,11983239720,7530,7530,7530,7530,0
20230906,160100,11983239720,7530,7530,7530,7530,0
20230906,160000,11983239720,7530,7530,7530,7530,0
20230906,155900,11983239720,7530,7530,7530,7530,0
20230906,155800,11983239720,7530,7530,7530,7530,0
20230906,155700,11983239720,7530,7530,7530,7530,0
20230906,155600,11983239720,7530,7530,7530,7530,0
20230906,155500,11983239720,7530,7530,7530,7530,0
20230906,155400,11983239720,7530,7530,7530,7530,0
20230906,155300,11983239720,7530,7530,7530,7530,0
20230906,155200,11983239720,7530,7530,7530,7530,0
20230906,155100,11983239720,7530,7530,7530,7530,0
20230906,155000,11983239720,7530,7530,7530,7530,0
20230906,154900,11983239720,7530,7530,7530,7530,0
20230906,154800,11983239720,7530,7530,7530,7530,7750
20230906,154700,11983239720,7530,7530,7530,7530,0
20230906,154600,11983239720,7530,7530,7530,7530,0
20230906,154500,11983239720,7530,7530,7530,7530,0
20230906,154400,11983239720,7530,7530,7530,7530,0
20230906,154300,11983239720,7530,7530,7530,7530,0
20230906,154200,11983239720,7530,7530,7530,7530,0
20230906,154100,11983239720,7530,7530,7530,7530,0
20230906,154000,11983239720,7530,7530,7530,7530,0
20230906,153900,11983239720,7530,7530,7530,7530,0
20230906,153800,11983239720,7530,7530,7530,7530,0
20230906,153700,11983239720,7530,7530,7530,7530,0
20230906,153600,11983239720,7530,7530,7530,7530,0
20230906,153500,11983239720,7530,7530,7530,7530,0
20230906,153400,11983239720,7530,7530,7530,7530,0
20230906,153300,11983239720,7530,7530,7530,7530,0
20230906,153200,11983239720,7530,7530,7530,7530,0
20230906,153100,11983239720,7530,7530,7530,7530,0
20230906,153000,11983239720,7530,7530,7530,7530,7750
20230906,152900,11924882220,7540,7540,7540,7540,0
20230906,152800,11924882220,7540,7540,7540,7540,0
20230906,152700,11924882220,7540,7540,7540,7540,0
20230906,152600,11924882220,7540,7540,7540,7540,0
20230906,152500,11924882220,7540,7540,7540,7540,0
20230906,152400,11924882220,7540,7540,7540,7540,0
20230906,152300,11924882220,7540,7540,7540,7540,0
20230906,152200,11924882220,7540,7540,7540,7540,0
20230906,152100,11924882220,7540,7540,7540,7540,0
20230906,152000,11924882220,7540,7540,7540,7540,0
20230906,151900,11924882220,7540,7520,7580,7510,1467
20230906,151800,11913804630,7510,7490,7510,7490,755
20230906,151700,11908142750,7500,7490,7500,7480,1497
20230906,151600,11896929650,7490,7470,7500,7470,1358
20230906,151500,11886757790,7450,7470,7470,7440,2880
20230906,151400,11865277590,7470,7450,7470,7430,1767
20230906,151300,11852111670,7430,7430,7450,7430,2325
20230906,151200,11834834990,7430,7450,7450,7430,187
20230906,151100,11833444140,7440,7450,7450,7440,621
20230906,151000,11828820900,7430,7440,7450,7430,599
20230906,150900,11824365350,7430,7420,7430,7420,163
20230906,150800,11823155860,7420,7430,7430,7420,329
20230906,150700,11820711590,7430,7430,7430,7430,2
20230906,150600,11820696730,7420,7440,7440,7420,1423
20230906,150500,11810131250,7440,7430,7440,7430,1057
20230906,150400,11802271670,7440,7430,7440,7430,77
20230906,150300,11801699460,7430,7420,7430,7410,1476
20230906,150200,11790756070,7410,7430,7440,7410,855
20230906,150100,11784400980,7430,7430,7440,7430,2328
20230906,150000,11767103430,7430,7450,7450,7430,2067
20230906,145900,11751716690,7450,7440,7450,7430,966
20230906,145800,11744522580,7430,7410,7450,7410,1584
20230906,145700,11732755600,7410,7440,7450,7410,1377
20230906,145600,11722511570,7440,7410,7440,7400,463
20230906,145500,11719080190,7410,7430,7470,7400,3125
20230906,145400,11695909300,7430,7440,7450,7430,713
20230906,145300,11690607650,7440,7430,7450,7430,828
20230906,145200,11684447100,7420,7440,7440,7420,1972
20230906,145100,11669790470,7440,7450,7450,7440,3446
20230906,145000,11644125910,7450,7480,7480,7450,7465
20230906,144900,11588425350,7480,7490,7500,7480,1674
20230906,144800,11575900080,7490,7500,7500,7470,3957
20230906,144700,11546290110,7500,7500,7500,7490,766
20230906,144600,11540550610,7500,7510,7520,7500,1009
20230906,144500,11532980670,7520,7510,7520,7510,61
20230906,144400,11532522260,7500,7510,7520,7500,632
20230906,144300,11527780160,7510,7530,7540,7510,1889
20230906,144200,11513576480,7530,7540,7540,7520,157
20230906,144100,11512394240,7540,7530,7540,7520,712
20230906,144000,11507037300,7540,7540,7540,7540,13
20230906,143900,11506939280,7540,7550,7550,7530,193
20230906,143800,11505483910,7550,7550,7550,7550,110
20230906,143700,11504653410,7560,7560,7560,7560,1
20230906,143600,11504645850,7540,7550,7560,7540,535
20230906,143500,11500611300,7540,7540,7540,7540,20
20230906,143400,11500460500,7540,7540,7540,7540,818
20230906,143300,11494292780,7540,7530,7540,7530,671
20230906,143200,11489236350,7530,7520,7540,7520,425
20230906,143100,11486034040,7520,7520,7530,7520,470
20230906,143000,11482496250,7510,7530,7530,7510,501
20230906,142900,11478732960,7530,7530,7530,7530,120
20230906,142800,11477829360,7540,7500,7540,7500,3
20230906,142700,11477806780,7520,7500,7520,7490,1540
20230906,142600,11466258760,7500,7500,7520,7500,115
20230906,142500,11465396100,7490,7500,7500,7490,1884
20230906,142400,11451268560,7500,7510,7510,7500,988
20230906,142300,11443853800,7520,7530,7530,7520,740
20230906,142200,11438287970,7520,7520,7520,7520,15
20230906,142100,11438175170,7520,7530,7530,7520,564
20230906,142000,11433928280,7530,7540,7540,7530,436
20230906,141900,11430641990,7530,7530,7530,7530,70
20230906,141800,11430114890,7540,7530,7540,7530,44
20230906,141700,11429783520,7530,7540,7540,7530,350
20230906,141600,11427147730,7540,7540,7540,7540,0
20230906,141500,11427147730,7540,7530,7540,7530,17
20230906,141400,11427019570,7530,7530,7530,7530,2013
20230906,141300,11411861680,7540,7540,7540,7540,7
20230906,141200,11411808900,7540,7540,7540,7530,107
20230906,141100,11411003120,7540,7530,7540,7520,492
20230906,141000,11407298510,7530,7520,7530,7520,643
20230906,140900,11402458450,7520,7520,7520,7510,178
20230906,140800,11401120090,7520,7510,7520,7490,1101
20230906,140700,11392861130,7510,7500,7510,7500,999
20230906,140600,11385361510,7500,7510,7510,7500,513
20230906,140500,11381509530,7510,7520,7520,7510,144
20230906,140400,11380428040,7510,7520,7520,7510,318
20230906,140300,11378037680,7530,7510,7530,7510,192
20230906,140200,11376594690,7510,7520,7520,7510,113
20230906,140100,11375746030,7520,7500,7520,7500,421
20230906,140000,11372584560,7510,7510,7510,7510,1015
20230906,135900,11364961910,7500,7510,7510,7500,783
20230906,135800,11359084290,7510,7510,7530,7510,2385
20230906,135700,11341165770,7510,7520,7530,7510,335
20230906,135600,11338647570,7510,7500,7510,7500,528
20230906,135500,11334683390,7510,7490,7510,7490,193
20230906,135400,11333237280,7480,7510,7530,7480,5523
20230906,135300,11291783130,7510,7540,7540,7510,2383
20230906,135200,11273853560,7540,7540,7540,7540,0
20230906,135100,11273853560,7540,7540,7540,7540,88
20230906,135000,11273190040,7560,7560,7560,7540,516
20230906,134900,11269291440,7560,7560,7560,7550,798
20230906,134800,11263260130,7560,7570,7570,7550,200
20230906,134700,11261748410,7540,7570,7580,7540,607
20230906,134600,11257153530,7580,7580,7580,7560,211
20230906,134500,11255558150,7550,7500,7550,7500,12457
20230906,134400,11162088480,7500,7560,7560,7500,14451
20230906,134300,11053492360,7580,7560,7580,7560,133
20230906,134200,11052484920,7560,7560,7560,7560,5218
20230906,134100,11013036840,7580,7570,7580,7570,203
20230906,134000,11011498930,7580,7600,7600,7570,695
20230906,133900,11006228220,7590,7600,7600,7590,51
20230906,133800,11005840980,7600,7550,7600,7550,93
20230906,133700,11005134830,7600,7560,7600,7550,761
20230906,133600,10999380810,7560,7570,7570,7560,7
20230906,133500,10999327870,7570,7570,7570,7570,20
20230906,133400,10999176470,7570,7570,7570,7560,103
20230906,133300,10998396770,7560,7560,7560,7560,43
20230906,133200,10998071690,7560,7540,7560,7540,1151
20230906,133100,10989378130,7560,7540,7560,7540,301
20230906,133000,10987108570,7560,7550,7560,7550,95
20230906,132900,10986390870,7530,7550,7550,7530,460
20230906,132800,10982920970,7560,7540,7560,7540,401
20230906,132700,10979897410,7560,7550,7560,7550,21
20230906,132600,10979738750,7560,7560,7560,7560,2
20230906,132500,10979723630,7560,7550,7560,7550,183
20230906,132400,10978341970,7540,7540,7540,7540,200
20230906,132300,10976833970,7540,7550,7550,7540,14
20230906,132200,10976728390,7560,7560,7560,7530,31
20230906,132100,10976494060,7560,7560,7560,7550,372
20230906,132000,10973684780,7560,7560,7560,7550,763
20230906,131900,10967916510,7570,7570,7570,7570,72
20230906,131800,10967371470,7560,7570,7570,7560,12
20230906,131700,10967280680,7570,7560,7570,7550,79
20230906,131600,10966683750,7560,7550,7560,7520,284
20230906,131500,10964544660,7550,7550,7550,7550,224
20230906,131400,10962853460,7520,7550,7550,7520,10
20230906,131300,10962778190,7550,7530,7550,7520,107
20230906,131200,10961972840,7510,7540,7550,7510,652
20230906,131100,10957062380,7540,7530,7540,7520,2483
20230906,131000,10938384940,7520,7540,7540,7520,224
20230906,130900,10936700160,7550,7550,7550,7530,65
20230906,130800,10936210650,7530,7560,7560,7530,814
20230906,130700,10930068790,7560,7560,7560,7560,175
20230906,130600,10928745790,7560,7560,7560,7560,41
20230906,130500,10928435830,7580,7580,7580,7580,0
20230906,130400,10928435830,7580,7570,7580,7570,2
20230906,130300,10928420680,7570,7560,7580,7560,352
20230906,130200,10925759530,7560,7580,7580,7560,4
20230906,130100,10925729270,7560,7590,7590,7560,131
20230906,130000,10924737970,7590,7570,7590,7570,26
20230906,125900,10924541130,7570,7580,7580,7570,100
20230906,125800,10923783150,7580,7580,7590,7580,25
20230906,125700,10923593620,7590,7590,7590,7590,1
20230906,125600,10923586030,7580,7580,7580,7580,57
20230906,125500,10923153970,7590,7580,7590,7570,108
20230906,125400,10922334730,7590,7590,7590,7590,7
20230906,125300,10922281600,7590,7560,7590,7560,59
20230906,125200,10921835530,7560,7610,7610,7560,28
20230906,125100,10921623230,7600,7610,7610,7600,1829
20230906,125000,10907704640,7610,7590,7610,7590,55
20230906,124900,10907286690,7580,7560,7580,7550,1335
20230906,124800,10897186690,7560,7550,7560,7540,740
20230906,124700,10891598730,7550,7560,7560,7520,2909
20230906,124600,10869705070,7560,7530,7570,7530,3
20230906,124500,10869682410,7530,7570,7570,7530,5966
20230906,124400,10824726750,7570,7570,7570,7550,510
20230906,124300,10820868010,7560,7550,7560,7550,100
20230906,124200,10820112150,7560,7560,7560,7560,0
20230906,124100,10820112150,7560,7560,7560,7560,0
20230906,124000,10820112150,7560,7560,7560,7550,2170
20230906,123900,10803728540,7550,7560,7560,7550,1207
20230906,123800,10794610020,7560,7560,7570,7560,1109
20230906,123700,10786225920,7570,7560,7570,7560,313
20230906,123600,10783858580,7560,7570,7580,7560,404
20230906,123500,10780800540,7570,7610,7610,7570,1253
20230906,123400,10771306130,7610,7610,7610,7610,0
20230906,123300,10771306130,7610,7600,7610,7600,202
20230906,123200,10769769920,7610,7590,7610,7590,413
20230906,123100,10766634990,7620,7620,7620,7620,2
20230906,123000,10766619750,7590,7600,7620,7580,1447
20230906,122900,10755631590,7600,7600,7600,7600,0
20230906,122800,10755631590,7600,7600,7600,7600,31
20230906,122700,10755395990,7620,7620,7620,7620,20
20230906,122600,10755243590,7600,7600,7600,7600,300
20230906,122500,10752963590,7600,7600,7620,7600,410
20230906,122400,10749840890,7600,7600,7600,7600,0
20230906,122300,10749840890,7600,7600,7600,7590,296
20230906,122200,10747593290,7600,7600,7620,7600,1158
20230906,122100,10738772290,7600,7620,7620,7600,182
20230906,122000,10737389030,7620,7610,7630,7600,188
20230906,121900,10735959230,7640,7640,7640,7640,45
20230906,121800,10735615430,7640,7620,7640,7590,432
20230906,121700,10732332940,7640,7610,7640,7610,2055
20230906,121600,10716693940,7650,7600,7650,7590,7892
20230906,121500,10656632140,7590,7560,7600,7560,1930
20230906,121400,10641990780,7560,7560,7580,7560,111
20230906,121300,10641150580,7560,7570,7570,7560,2391
20230906,121200,10623073580,7570,7580,7580,7570,862
20230906,121100,10616546350,7580,7580,7580,7570,549
20230906,121000,10612390070,7580,7580,7580,7580,263
20230906,120900,10610396530,7570,7580,7580,7570,437
20230906,120800,10607084270,7580,7580,7580,7580,89
20230906,120700,10606409650,7580,7590,7590,7580,21
20230906,120600,10606250450,7590,7600,7600,7590,275
20230906,120500,10604162840,7600,7590,7600,7590,1190
20230906,120400,10595129400,7580,7580,7590,7570,95
20230906,120300,10594409410,7590,7570,7590,7570,390
20230906,120200,10591452550,7570,7580,7590,7570,1452
20230906,120100,10580459350,7600,7580,7600,7580,104
20230906,120000,10579670990,7570,7580,7580,7570,343
20230906,115900,10577071250,7600,7590,7600,7590,14
20230906,115800,10576964910,7600,7600,7600,7600,0
20230906,115700,10576964910,7600,7570,7600,7570,490
20230906,115600,10573251980,7570,7590,7600,7570,1209
20230906,115500,10564087800,7590,7600,7600,7570,2253
20230906,115400,10546989520,7570,7600,7600,7570,1434
20230906,115300,10536119570,7580,7600,7600,7580,88
20230906,115200,10535452010,7610,7610,7610,7610,0
20230906,115100,10535452010,7610,7620,7620,7580,3969
20230906,115000,10505293850,7610,7610,7610,7610,2090
20230906,114900,10489388950,7610,7610,7620,7610,460
20230906,114800,10485888250,7620,7630,7630,7620,848
20230906,114700,10479424980,7630,7630,7630,7630,101
20230906,114600,10478654350,7650,7650,7650,7650,1
20230906,114500,10478646700,7650,7650,7650,7650,0
20230906,114400,10478646700,7650,7650,7650,7650,2
20230906,114300,10478631400,7650,7650,7650,7620,61
20230906,114200,10478166250,7630,7630,7660,7620,1553
20230906,114100,10466322470,7660,7630,7660,7630,104
20230906,114000,10465528920,7660,7640,7660,7630,512
20230906,113900,10461619180,7670,7670,7670,7670,0
20230906,113800,10461619180,7670,7650,7670,7640,371
20230906,113700,10458777410,7670,7670,7670,7670,0
20230906,113600,10458777410,7670,7670,7670,7650,202
20230906,113500,10457228290,7650,7660,7660,7650,216
20230906,113400,10455575870,7670,7640,7670,7640,430
20230906,113300,10452282060,7640,7640,7640,7640,4
20230906,113200,10452251500,7680,7680,7680,7680,11
20230906,113100,10452167020,7640,7670,7680,7640,1168
20230906,113000,10443231440,7670,7650,7670,7650,1198
20230906,112900,10434058880,7640,7650,7650,7640,73
20230906,112800,10433500480,7650,7650,7660,7650,53
20230906,112700,10433095020,7650,7640,7650,7640,263
20230906,112600,10431083640,7640,7660,7660,7640,1324
20230906,112500,10420954510,7660,7670,7670,7660,2215
20230906,112400,10403965470,7680,7680,7680,7680,158
20230906,112300,10402752030,7670,7680,7690,7670,338
20230906,112200,10400157600,7680,7670,7680,7670,345
20230906,112100,10397510160,7670,7670,7690,7670,425
20230906,112000,10394246580,7680,7670,7680,7660,1035
20230906,111900,10386304320,7670,7660,7670,7660,100
20230906,111800,10385537560,7670,7670,7670,7670,792
20230906,111700,10379462920,7670,7670,7670,7670,66
20230906,111600,10378956700,7670,7670,7670,7640,111
20230906,111500,10378105960,7650,7670,7670,7630,1135
20230906,111400,10369432480,7670,7680,7680,7670,111
20230906,111300,10368580030,7680,7630,7700,7630,3657
20230906,111200,10340517720,7620,7640,7640,7610,234
20230906,111100,10338736020,7640,7640,7640,7610,267
20230906,111000,10336703420,7610,7640,7640,7610,333
20230906,110900,10334168870,7610,7630,7630,7610,1546
20230906,110800,10322375720,7630,7660,7660,7630,239
20230906,110700,10320550680,7660,7640,7660,7640,907
20230906,110600,10313621180,7640,7670,7670,7640,114
20230906,110500,10312746880,7670,7650,7670,7640,106
20230906,110400,10311935870,7640,7640,7660,7640,1549
20230906,110300,10300101130,7640,7660,7660,7640,684
20230906,110200,10294865490,7660,7670,7670,7640,1823
20230906,110100,10280906070,7670,7670,7670,7640,1406
20230906,110000,10270142850,7670,7670,7670,7650,319
20230906,105900,10267697360,7670,7660,7670,7620,2954
20230906,105800,10245077480,7680,7660,7690,7620,3288
20230906,105700,10219850590,7660,7670,7680,7620,2298
20230906,105600,10202236060,7670,7630,7670,7600,3790
20230906,105500,10173230270,7600,7620,7630,7600,1799
20230906,105400,10159536180,7620,7620,7620,7610,637
20230906,105300,10154683970,7610,7570,7620,7560,2149
20230906,105200,10138347930,7560,7600,7600,7560,2689
20230906,105100,10118006200,7610,7580,7610,7570,880
20230906,105000,10111341340,7610,7610,7610,7560,3695
20230906,104900,10083368380,7610,7610,7610,7570,3557
20230906,104800,10056382230,7600,7610,7630,7600,822
20230906,104700,10050116890,7610,7620,7620,7600,1799
20230906,104600,10036434530,7630,7650,7650,7620,442
20230906,104500,10033064320,7680,7650,7680,7630,1303
20230906,104400,10023114370,7640,7680,7680,7610,4014
20230906,104300,9992369020,7700,7680,7700,7670,2107
20230906,104200,9976171670,7680,7670,7680,7660,697
20230906,104100,9970825900,7670,7640,7680,7640,5750
20230906,104000,9926731850,7640,7680,7680,7630,2716
20230906,103900,9905956510,7680,7640,7690,7640,2971
20230906,103800,9883182220,7650,7640,7650,7640,840
20230906,103700,9876760150,7660,7620,7660,7600,2944
20230906,103600,9854308540,7600,7630,7630,7600,2238
20230906,103500,9837289630,7630,7610,7630,7610,663
20230906,103400,9832243800,7600,7610,7630,7600,1915
20230906,103300,9817682310,7610,7640,7640,7600,4112
20230906,103200,9786388830,7640,7650,7650,7630,1788
20230906,103100,9772732380,7650,7600,7660,7590,1631
20230906,103000,9760288080,7590,7590,7620,7580,3410
20230906,102900,9734396860,7590,7550,7620,7550,1810
20230906,102800,9720646850,7570,7560,7580,7550,6218
20230906,102700,9673662090,7560,7560,7580,7550,4087
20230906,102600,9642756610,7570,7600,7610,7560,12621
20230906,102500,9547120550,7600,7620,7660,7600,5591
20230906,102400,9504545640,7620,7600,7670,7560,19244
20230906,102300,9358511250,7600,7670,7670,7600,12037
20230906,102200,9266803650,7660,7730,7740,7630,15685
20230906,102100,9146511600,7720,7710,7780,7690,11196
20230906,102000,9059842510,7700,7700,7710,7660,13582
20230906,101900,8955586190,7710,7710,7730,7660,18381
20230906,101800,8814308800,7700,7660,7720,7610,22235
20230906,101700,8643814870,7660,7780,7850,7630,70741
20230906,101600,8097422050,7800,7960,7980,7750,90836
20230906,101500,7385498080,7980,8020,8200,7890,169096
20230906,101400,6023576280,8030,8030,8130,7880,253563
20230906,101300,3987214990,7970,7970,7970,7970,0
20230906,101200,3987214990,7970,7970,7970,7970,0
20230906,101100,3987214990,7970,7610,7970,7600,80826
20230906,101000,3350433930,7610,7690,7690,7610,9871
20230906,100900,3275132570,7670,7690,7740,7620,17893
20230906,100800,3137740540,7690,7760,7780,7650,21138
20230906,100700,2974915250,7760,7840,7850,7760,25760
20230906,100600,2773573610,7830,7870,7920,7820,28355
20230906,100500,2550309320,7870,7780,7950,7750,70860
20230906,100400,1993132430,7800,7770,7860,7650,106178
20230906,100300,1169137450,7770,7450,7770,7450,69048
20230906,100200,642384120,7490,7540,7550,7420,16483
20230906,100100,518625320,7540,7470,7540,7440,16145
20230906,100000,397626810,7480,7370,7480,7370,11947
20230906,095900,308977760,7370,7350,7370,7350,302
20230906,095800,306756240,7350,7350,7350,7350,304
20230906,095700,304521840,7360,7340,7360,7340,1871
20230906,095600,290763490,7350,7350,7350,7350,0
20230906,095500,290763490,7350,7340,7350,7340,2200
20230906,095400,274615180,7340,7340,7340,7340,540
20230906,095300,270651580,7340,7340,7340,7340,510
20230906,095200,266908180,7340,7340,7340,7340,1
20230906,095100,266900840,7340,7340,7340,7340,1
20230906,095000,266893500,7300,7350,7350,7300,2835
20230906,094900,246106000,7350,7350,7350,7350,573
20230906,094800,241894450,7360,7360,7360,7360,36
20230906,094700,241629490,7350,7350,7350,7350,353
20230906,094600,239034940,7360,7340,7360,7340,65
20230906,094500,238556940,7340,7350,7360,7340,288
20230906,094400,236442450,7360,7350,7360,7350,214
20230906,094300,234867460,7340,7350,7350,7340,221
20230906,094200,233244820,7340,7350,7360,7340,372
20230906,094100,230511680,7360,7370,7370,7360,9
20230906,094000,230445400,7370,7380,7380,7370,399
20230906,093900,227504730,7370,7330,7370,7330,902
20230906,093800,220891070,7330,7350,7350,7330,1913
20230906,093700,206861650,7340,7370,7370,7340,1029
20230906,093600,199286200,7370,7380,7380,7350,937
20230906,093500,192384920,7390,7370,7390,7370,224
20230906,093400,190730000,7370,7390,7390,7370,1218
20230906,093300,181740310,7400,7380,7410,7380,4890
20230906,093200,145562350,7380,7390,7390,7360,1783
20230906,093100,132401510,7390,7360,7390,7360,1540
20230906,093000,121033540,7360,7360,7380,7360,822
20230906,092900,114978210,7360,7350,7370,7350,1736
20230906,092800,102192390,7350,7310,7350,7310,1344
20230906,092700,92338490,7310,7310,7310,7310,339
20230906,092600,89860400,7310,7310,7310,7310,7
20230906,092500,89809230,7290,7290,7290,7290,0
20230906,092400,89809230,7290,7290,7290,7290,212
20230906,092300,88263750,7290,7290,7290,7290,99
20230906,092200,87542040,7290,7300,7310,7290,1484
20230906,092100,76717300,7290,7290,7290,7290,99
20230906,092000,75995590,7290,7290,7290,7290,272
20230906,091900,74012710,7290,7280,7290,7280,140
20230906,091800,72993310,7290,7290,7290,7290,500
20230906,091700,69348310,7290,7290,7290,7290,4
20230906,091600,69319150,7290,7290,7310,7270,871
20230906,091500,62967620,7320,7310,7320,7310,30
20230906,091400,62748090,7260,7270,7270,7260,612
20230906,091300,58304870,7270,7270,7270,7260,62
20230906,091200,57854330,7270,7260,7270,7260,147
20230906,091100,56786010,7270,7280,7280,7270,865
20230906,091000,50494760,7320,7320,7320,7300,1004
20230906,090900,43157900,7320,7300,7320,7300,503
20230906,090800,39482540,7300,7290,7300,7290,1016
20230906,090700,32070660,7270,7270,7270,7270,105
20230906,090600,31307310,7250,7250,7290,7250,114
20230906,090500,30478770,7290,7240,7290,7240,27
20230906,090400,30283240,7250,7250,7250,7250,290
20230906,090300,28180740,7250,7250,7250,7250,231
20230906,090200,26505990,7250,7250,7250,7250,0
20230906,090100,26505990,7250,7240,7250,7240,109
20230906,090000,25715830,7290,7250,7290,7230,3547