stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230907,205000,1089248890,7370,7370,7370,7370,6019
20230907,204900,1089248890,7370,7370,7370,7370,0
20230907,204800,1089248890,7370,7370,7370,7370,0
20230907,204700,1089248890,7370,7370,7370,7370,0
20230907,204600,1089248890,7370,7370,7370,7370,0
20230907,204500,1089248890,7370,7370,7370,7370,0
20230907,204400,1089248890,7370,7370,7370,7370,0
20230907,204300,1089248890,7370,7370,7370,7370,0
20230907,204200,1089248890,7370,7370,7370,7370,0
20230907,204100,1089248890,7370,7370,7370,7370,0
20230907,204000,1089248890,7370,7370,7370,7370,0
20230907,203900,1089248890,7370,7370,7370,7370,0
20230907,203800,1089248890,7370,7370,7370,7370,0
20230907,203700,1089248890,7370,7370,7370,7370,0
20230907,203600,1089248890,7370,7370,7370,7370,0
20230907,203500,1089248890,7370,7370,7370,7370,0
20230907,203400,1089248890,7370,7370,7370,7370,0
20230907,203300,1089248890,7370,7370,7370,7370,0
20230907,203200,1089248890,7370,7370,7370,7370,0
20230907,203100,1089248890,7370,7370,7370,7370,0
20230907,203000,1089248890,7370,7370,7370,7370,0
20230907,202900,1089248890,7370,7370,7370,7370,0
20230907,202800,1089248890,7370,7370,7370,7370,0
20230907,202700,1089248890,7370,7370,7370,7370,0
20230907,202600,1089248890,7370,7370,7370,7370,0
20230907,202500,1089248890,7370,7370,7370,7370,0
20230907,202400,1089248890,7370,7370,7370,7370,0
20230907,202300,1089248890,7370,7370,7370,7370,0
20230907,202200,1089248890,7370,7370,7370,7370,0
20230907,202100,1089248890,7370,7370,7370,7370,0
20230907,202000,1089248890,7370,7370,7370,7370,6019
20230907,201900,1089248890,7370,7370,7370,7370,0
20230907,201800,1089248890,7370,7370,7370,7370,0
20230907,201700,1089248890,7370,7370,7370,7370,0
20230907,201600,1089248890,7370,7370,7370,7370,0
20230907,201500,1089248890,7370,7370,7370,7370,0
20230907,201400,1089248890,7370,7370,7370,7370,0
20230907,201300,1089248890,7370,7370,7370,7370,0
20230907,201200,1089248890,7370,7370,7370,7370,0
20230907,201100,1089248890,7370,7370,7370,7370,0
20230907,201000,1089248890,7370,7370,7370,7370,0
20230907,200900,1089248890,7370,7370,7370,7370,0
20230907,200800,1089248890,7370,7370,7370,7370,0
20230907,200700,1089248890,7370,7370,7370,7370,0
20230907,200600,1089248890,7370,7370,7370,7370,0
20230907,200500,1089248890,7370,7370,7370,7370,0
20230907,200400,1089248890,7370,7370,7370,7370,0
20230907,200300,1089248890,7370,7370,7370,7370,0
20230907,200200,1089248890,7370,7370,7370,7370,0
20230907,200100,1089248890,7370,7370,7370,7370,0
20230907,200000,1089248890,7370,7370,7370,7370,0
20230907,195900,1089248890,7370,7370,7370,7370,0
20230907,195800,1089248890,7370,7370,7370,7370,0
20230907,195700,1089248890,7370,7370,7370,7370,0
20230907,195600,1089248890,7370,7370,7370,7370,0
20230907,195500,1089248890,7370,7370,7370,7370,0
20230907,195400,1089248890,7370,7370,7370,7370,0
20230907,195300,1089248890,7370,7370,7370,7370,0
20230907,195200,1089248890,7370,7370,7370,7370,0
20230907,195100,1089248890,7370,7370,7370,7370,0
20230907,195000,1089248890,7370,7370,7370,7370,6019
20230907,194900,1089248890,7370,7370,7370,7370,0
20230907,194800,1089248890,7370,7370,7370,7370,0
20230907,194700,1089248890,7370,7370,7370,7370,0
20230907,194600,1089248890,7370,7370,7370,7370,0
20230907,194500,1089248890,7370,7370,7370,7370,0
20230907,194400,1089248890,7370,7370,7370,7370,0
20230907,194300,1089248890,7370,7370,7370,7370,0
20230907,194200,1089248890,7370,7370,7370,7370,0
20230907,194100,1089248890,7370,7370,7370,7370,0
20230907,194000,1089248890,7370,7370,7370,7370,0
20230907,193900,1089248890,7370,7370,7370,7370,0
20230907,193800,1089248890,7370,7370,7370,7370,0
20230907,193700,1089248890,7370,7370,7370,7370,0
20230907,193600,1089248890,7370,7370,7370,7370,0
20230907,193500,1089248890,7370,7370,7370,7370,0
20230907,193400,1089248890,7370,7370,7370,7370,0
20230907,193300,1089248890,7370,7370,7370,7370,0
20230907,193200,1089248890,7370,7370,7370,7370,0
20230907,193100,1089248890,7370,7370,7370,7370,0
20230907,193000,1089248890,7370,7370,7370,7370,0
20230907,192900,1089248890,7370,7370,7370,7370,0
20230907,192800,1089248890,7370,7370,7370,7370,0
20230907,192700,1089248890,7370,7370,7370,7370,0
20230907,192600,1089248890,7370,7370,7370,7370,0
20230907,192500,1089248890,7370,7370,7370,7370,0
20230907,192400,1089248890,7370,7370,7370,7370,0
20230907,192300,1089248890,7370,7370,7370,7370,0
20230907,192200,1089248890,7370,7370,7370,7370,0
20230907,192100,1089248890,7370,7370,7370,7370,0
20230907,192000,1089248890,7370,7370,7370,7370,6019
20230907,191900,1089248890,7370,7370,7370,7370,0
20230907,191800,1089248890,7370,7370,7370,7370,0
20230907,191700,1089248890,7370,7370,7370,7370,0
20230907,191600,1089248890,7370,7370,7370,7370,0
20230907,191500,1089248890,7370,7370,7370,7370,0
20230907,191400,1089248890,7370,7370,7370,7370,0
20230907,191300,1089248890,7370,7370,7370,7370,0
20230907,191200,1089248890,7370,7370,7370,7370,0
20230907,191100,1089248890,7370,7370,7370,7370,0
20230907,191000,1089248890,7370,7370,7370,7370,0
20230907,190900,1089248890,7370,7370,7370,7370,0
20230907,190800,1089248890,7370,7370,7370,7370,0
20230907,190700,1089248890,7370,7370,7370,7370,0
20230907,190600,1089248890,7370,7370,7370,7370,0
20230907,190500,1089248890,7370,7370,7370,7370,0
20230907,190400,1089248890,7370,7370,7370,7370,0
20230907,190300,1089248890,7370,7370,7370,7370,0
20230907,190200,1089248890,7370,7370,7370,7370,0
20230907,190100,1089248890,7370,7370,7370,7370,0
20230907,190000,1089248890,7370,7370,7370,7370,0
20230907,185900,1089248890,7370,7370,7370,7370,0
20230907,185800,1089248890,7370,7370,7370,7370,0
20230907,185700,1089248890,7370,7370,7370,7370,0
20230907,185600,1089248890,7370,7370,7370,7370,0
20230907,185500,1089248890,7370,7370,7370,7370,0
20230907,185400,1089248890,7370,7370,7370,7370,0
20230907,185300,1089248890,7370,7370,7370,7370,0
20230907,185200,1089248890,7370,7370,7370,7370,0
20230907,185100,1089248890,7370,7370,7370,7370,0
20230907,185000,1089248890,7370,7370,7370,7370,6019
20230907,184900,1089248890,7370,7370,7370,7370,0
20230907,184800,1089248890,7370,7370,7370,7370,0
20230907,184700,1089248890,7370,7370,7370,7370,0
20230907,184600,1089248890,7370,7370,7370,7370,0
20230907,184500,1089248890,7370,7370,7370,7370,0
20230907,184400,1089248890,7370,7370,7370,7370,0
20230907,184300,1089248890,7370,7370,7370,7370,0
20230907,184200,1089248890,7370,7370,7370,7370,0
20230907,184100,1089248890,7370,7370,7370,7370,0
20230907,184000,1089248890,7370,7370,7370,7370,0
20230907,183900,1089248890,7370,7370,7370,7370,0
20230907,183800,1089248890,7370,7370,7370,7370,0
20230907,183700,1089248890,7370,7370,7370,7370,0
20230907,183600,1089248890,7370,7370,7370,7370,0
20230907,183500,1089248890,7370,7370,7370,7370,0
20230907,183400,1089248890,7370,7370,7370,7370,0
20230907,183300,1089248890,7370,7370,7370,7370,0
20230907,183200,1089248890,7370,7370,7370,7370,0
20230907,183100,1089248890,7370,7370,7370,7370,0
20230907,183000,1089248890,7370,7370,7370,7370,0
20230907,182900,1089248890,7370,7370,7370,7370,0
20230907,182800,1089248890,7370,7370,7370,7370,0
20230907,182700,1089248890,7370,7370,7370,7370,0
20230907,182600,1089248890,7370,7370,7370,7370,0
20230907,182500,1089248890,7370,7370,7370,7370,0
20230907,182400,1089248890,7370,7370,7370,7370,0
20230907,182300,1089248890,7370,7370,7370,7370,0
20230907,182200,1089248890,7370,7370,7370,7370,0
20230907,182100,1089248890,7370,7370,7370,7370,0
20230907,182000,1089248890,7370,7370,7370,7370,6019
20230907,181900,1089248890,7370,7370,7370,7370,0
20230907,181800,1089248890,7370,7370,7370,7370,0
20230907,181700,1089248890,7370,7370,7370,7370,0
20230907,181600,1089248890,7370,7370,7370,7370,0
20230907,181500,1089248890,7370,7370,7370,7370,0
20230907,181400,1089248890,7370,7370,7370,7370,0
20230907,181300,1089248890,7370,7370,7370,7370,0
20230907,181200,1089248890,7370,7370,7370,7370,0
20230907,181100,1089248890,7370,7370,7370,7370,0
20230907,181000,1089248890,7370,7370,7370,7370,0
20230907,180900,1089248890,7370,7370,7370,7370,0
20230907,180800,1089248890,7370,7370,7370,7370,0
20230907,180700,1089248890,7370,7370,7370,7370,0
20230907,180600,1089248890,7370,7370,7370,7370,0
20230907,180500,1089248890,7370,7370,7370,7370,0
20230907,180400,1089248890,7370,7370,7370,7370,0
20230907,180300,1089248890,7370,7370,7370,7370,0
20230907,180200,1089248890,7370,7370,7370,7370,0
20230907,180100,1089248890,7370,7370,7370,7370,0
20230907,180000,1089248890,7370,7370,7370,7370,0
20230907,175900,1089248890,7370,7370,7370,7370,0
20230907,175800,1089248890,7370,7370,7370,7370,0
20230907,175700,1089248890,7370,7370,7370,7370,0
20230907,175600,1089248890,7370,7370,7370,7370,0
20230907,175500,1089248890,7370,7370,7370,7370,0
20230907,175400,1089248890,7370,7370,7370,7370,0
20230907,175300,1089248890,7370,7370,7370,7370,0
20230907,175200,1089248890,7370,7370,7370,7370,0
20230907,175100,1089248890,7370,7370,7370,7370,0
20230907,175000,1089248890,7370,7370,7370,7370,6019
20230907,174900,1089248890,7370,7370,7370,7370,0
20230907,174800,1089248890,7370,7370,7370,7370,0
20230907,174700,1089248890,7370,7370,7370,7370,0
20230907,174600,1089248890,7370,7370,7370,7370,0
20230907,174500,1089248890,7370,7370,7370,7370,0
20230907,174400,1089248890,7370,7370,7370,7370,0
20230907,174300,1089248890,7370,7370,7370,7370,0
20230907,174200,1089248890,7370,7370,7370,7370,0
20230907,174100,1089248890,7370,7370,7370,7370,0
20230907,174000,1089248890,7370,7370,7370,7370,0
20230907,173900,1089248890,7370,7370,7370,7370,0
20230907,173800,1089248890,7370,7370,7370,7370,0
20230907,173700,1089248890,7370,7370,7370,7370,0
20230907,173600,1089248890,7370,7370,7370,7370,0
20230907,173500,1089248890,7370,7370,7370,7370,0
20230907,173400,1089248890,7370,7370,7370,7370,0
20230907,173300,1089248890,7370,7370,7370,7370,0
20230907,173200,1089248890,7370,7370,7370,7370,0
20230907,173100,1089248890,7370,7370,7370,7370,0
20230907,173000,1089248890,7370,7370,7370,7370,0
20230907,172900,1089248890,7370,7370,7370,7370,0
20230907,172800,1089248890,7370,7370,7370,7370,0
20230907,172700,1089248890,7370,7370,7370,7370,0
20230907,172600,1089248890,7370,7370,7370,7370,0
20230907,172500,1089248890,7370,7370,7370,7370,0
20230907,172400,1089248890,7370,7370,7370,7370,0
20230907,172300,1089248890,7370,7370,7370,7370,0
20230907,172200,1089248890,7370,7370,7370,7370,0
20230907,172100,1089248890,7370,7370,7370,7370,0
20230907,172000,1089248890,7370,7370,7370,7370,6019
20230907,171900,1089248890,7370,7370,7370,7370,0
20230907,171800,1089248890,7370,7370,7370,7370,0
20230907,171700,1089248890,7370,7370,7370,7370,0
20230907,171600,1089248890,7370,7370,7370,7370,0
20230907,171500,1089248890,7370,7370,7370,7370,0
20230907,171400,1089248890,7370,7370,7370,7370,0
20230907,171300,1089248890,7370,7370,7370,7370,0
20230907,171200,1089248890,7370,7370,7370,7370,0
20230907,171100,1089248890,7370,7370,7370,7370,0
20230907,171000,1089248890,7370,7370,7370,7370,0
20230907,170900,1089248890,7370,7370,7370,7370,0
20230907,170800,1089248890,7370,7370,7370,7370,0
20230907,170700,1089248890,7370,7370,7370,7370,0
20230907,170600,1089248890,7370,7370,7370,7370,0
20230907,170500,1089248890,7370,7370,7370,7370,0
20230907,170400,1089248890,7370,7370,7370,7370,0
20230907,170300,1089248890,7370,7370,7370,7370,0
20230907,170200,1089248890,7370,7370,7370,7370,0
20230907,170100,1089248890,7370,7370,7370,7370,0
20230907,170000,1089248890,7370,7370,7370,7370,0
20230907,165900,1089248890,7370,7370,7370,7370,0
20230907,165800,1089248890,7370,7370,7370,7370,0
20230907,165700,1089248890,7370,7370,7370,7370,0
20230907,165600,1089248890,7370,7370,7370,7370,0
20230907,165500,1089248890,7370,7370,7370,7370,0
20230907,165400,1089248890,7370,7370,7370,7370,0
20230907,165300,1089248890,7370,7370,7370,7370,0
20230907,165200,1089248890,7370,7370,7370,7370,0
20230907,165100,1089248890,7370,7370,7370,7370,0
20230907,165000,1089248890,7370,7370,7370,7370,6019
20230907,164900,1089248890,7370,7370,7370,7370,0
20230907,164800,1089248890,7370,7370,7370,7370,0
20230907,164700,1089248890,7370,7370,7370,7370,0
20230907,164600,1089248890,7370,7370,7370,7370,0
20230907,164500,1089248890,7370,7370,7370,7370,0
20230907,164400,1089248890,7370,7370,7370,7370,0
20230907,164300,1089248890,7370,7370,7370,7370,0
20230907,164200,1089248890,7370,7370,7370,7370,0
20230907,164100,1089248890,7370,7370,7370,7370,0
20230907,164000,1089248890,7370,7370,7370,7370,0
20230907,163900,1089248890,7370,7370,7370,7370,0
20230907,163800,1089248890,7370,7370,7370,7370,0
20230907,163700,1089248890,7370,7370,7370,7370,0
20230907,163600,1089248890,7370,7370,7370,7370,0
20230907,163500,1089248890,7370,7370,7370,7370,0
20230907,163400,1089248890,7370,7370,7370,7370,0
20230907,163300,1089248890,7370,7370,7370,7370,0
20230907,163200,1089248890,7370,7370,7370,7370,0
20230907,163100,1089248890,7370,7370,7370,7370,0
20230907,163000,1089248890,7370,7370,7370,7370,0
20230907,162900,1089248890,7370,7370,7370,7370,0
20230907,162800,1089248890,7370,7370,7370,7370,0
20230907,162700,1089248890,7370,7370,7370,7370,0
20230907,162600,1089248890,7370,7370,7370,7370,0
20230907,162500,1089248890,7370,7370,7370,7370,0
20230907,162400,1089248890,7370,7370,7370,7370,0
20230907,162300,1089248890,7370,7370,7370,7370,0
20230907,162200,1089248890,7370,7370,7370,7370,0
20230907,162100,1089248890,7370,7370,7370,7370,0
20230907,162000,1089248890,7370,7370,7370,7370,6019
20230907,161900,1089248890,7370,7370,7370,7370,0
20230907,161800,1089248890,7370,7370,7370,7370,0
20230907,161700,1089248890,7370,7370,7370,7370,0
20230907,161600,1089248890,7370,7370,7370,7370,0
20230907,161500,1089248890,7370,7370,7370,7370,0
20230907,161400,1089248890,7370,7370,7370,7370,0
20230907,161300,1089248890,7370,7370,7370,7370,0
20230907,161200,1089248890,7370,7370,7370,7370,0
20230907,161100,1089248890,7370,7370,7370,7370,0
20230907,161000,1089248890,7370,7370,7370,7370,0
20230907,160900,1089248890,7370,7370,7370,7370,0
20230907,160800,1089248890,7370,7370,7370,7370,0
20230907,160700,1089248890,7370,7370,7370,7370,0
20230907,160600,1089248890,7370,7370,7370,7370,0
20230907,160500,1089248890,7370,7370,7370,7370,0
20230907,160400,1089248890,7370,7370,7370,7370,0
20230907,160300,1089248890,7370,7370,7370,7370,0
20230907,160200,1089248890,7370,7370,7370,7370,0
20230907,160100,1089248890,7370,7370,7370,7370,0
20230907,160000,1089248890,7370,7370,7370,7370,0
20230907,155900,1089248890,7370,7370,7370,7370,0
20230907,155800,1089248890,7370,7370,7370,7370,0
20230907,155700,1089248890,7370,7370,7370,7370,0
20230907,155600,1089248890,7370,7370,7370,7370,0
20230907,155500,1089248890,7370,7370,7370,7370,0
20230907,155400,1089248890,7370,7370,7370,7370,0
20230907,155300,1089248890,7370,7370,7370,7370,0
20230907,155200,1089248890,7370,7370,7370,7370,0
20230907,155100,1089248890,7370,7370,7370,7370,0
20230907,155000,1089248890,7370,7370,7370,7370,6019
20230907,154900,1089248890,7370,7370,7370,7370,0
20230907,154800,1089248890,7370,7370,7370,7370,0
20230907,154700,1089248890,7370,7370,7370,7370,0
20230907,154600,1089248890,7370,7370,7370,7370,0
20230907,154500,1089248890,7370,7370,7370,7370,0
20230907,154400,1089248890,7370,7370,7370,7370,0
20230907,154300,1089248890,7370,7370,7370,7370,0
20230907,154200,1089248890,7370,7370,7370,7370,0
20230907,154100,1089248890,7370,7370,7370,7370,0
20230907,154000,1089248890,7370,7370,7370,7370,0
20230907,153900,1089248890,7370,7370,7370,7370,0
20230907,153800,1089248890,7370,7370,7370,7370,0
20230907,153700,1089248890,7370,7370,7370,7370,0
20230907,153600,1089248890,7370,7370,7370,7370,0
20230907,153500,1089248890,7370,7370,7370,7370,0
20230907,153400,1089248890,7370,7370,7370,7370,0
20230907,153300,1089248890,7370,7370,7370,7370,0
20230907,153200,1089248890,7370,7370,7370,7370,0
20230907,153100,1089248890,7370,7370,7370,7370,0
20230907,153000,1089248890,7370,7370,7370,7370,6019
20230907,152900,1044888860,7360,7360,7360,7360,0
20230907,152800,1044888860,7360,7360,7360,7360,0
20230907,152700,1044888860,7360,7360,7360,7360,0
20230907,152600,1044888860,7360,7360,7360,7360,0
20230907,152500,1044888860,7360,7360,7360,7360,0
20230907,152400,1044888860,7360,7360,7360,7360,0
20230907,152300,1044888860,7360,7360,7360,7360,0
20230907,152200,1044888860,7360,7360,7360,7360,0
20230907,152100,1044888860,7360,7360,7360,7360,0
20230907,152000,1044888860,7360,7360,7360,7360,0
20230907,151900,1044888860,7360,7360,7360,7360,1
20230907,151800,1044881500,7360,7360,7370,7360,975
20230907,151700,1037705250,7350,7350,7350,7350,0
20230907,151600,1037705250,7350,7350,7360,7350,79
20230907,151500,1037124500,7350,7350,7350,7350,231
20230907,151400,1035426650,7350,7350,7350,7350,13
20230907,151300,1035331100,7350,7370,7370,7350,1500
20230907,151200,1024302740,7370,7370,7370,7370,161
20230907,151100,1023116170,7370,7370,7370,7370,151
20230907,151000,1022003300,7370,7380,7380,7370,200
20230907,150900,1020528020,7390,7390,7390,7390,277
20230907,150800,1018480990,7400,7410,7410,7400,1202
20230907,150700,1009576220,7410,7430,7430,7410,145
20230907,150600,1008500970,7430,7430,7430,7430,288
20230907,150500,1006361130,7440,7450,7450,7440,260
20230907,150400,1004424730,7450,7420,7450,7420,500
20230907,150300,1000709780,7430,7430,7460,7430,2394
20230907,150200,982871510,7430,7430,7430,7430,1819
20230907,150100,969356340,7430,7440,7440,7430,213
20230907,150000,967773740,7400,7390,7400,7370,1172
20230907,145900,959109920,7370,7370,7370,7370,2153
20230907,145800,943242310,7370,7330,7370,7330,1941
20230907,145700,928984080,7330,7320,7330,7320,153
20230907,145600,927864110,7320,7330,7330,7320,282
20230907,145500,925799840,7330,7330,7330,7330,0
20230907,145400,925799840,7330,7330,7330,7330,34
20230907,145300,925550620,7330,7320,7330,7320,284
20230907,145200,923471730,7320,7320,7320,7320,10
20230907,145100,923398530,7320,7330,7330,7320,791
20230907,145000,917607730,7330,7330,7330,7330,3
20230907,144900,917585740,7330,7330,7330,7330,10
20230907,144800,917512440,7330,7330,7330,7330,0
20230907,144700,917512440,7330,7330,7330,7330,20
20230907,144600,917365840,7330,7330,7330,7330,10
20230907,144500,917292540,7330,7330,7330,7330,18
20230907,144400,917160600,7330,7330,7330,7330,5
20230907,144300,917123950,7320,7320,7320,7320,0
20230907,144200,917123950,7320,7320,7320,7320,10
20230907,144100,917050750,7320,7320,7320,7320,1108
20230907,144000,908940190,7320,7320,7320,7320,0
20230907,143900,908940190,7320,7320,7320,7320,45
20230907,143800,908610790,7340,7340,7340,7340,2
20230907,143700,908596110,7320,7320,7320,7320,0
20230907,143600,908596110,7320,7320,7320,7320,0
20230907,143500,908596110,7320,7320,7320,7320,0
20230907,143400,908596110,7320,7330,7330,7320,36
20230907,143300,908332490,7340,7340,7340,7340,11
20230907,143200,908251750,7320,7320,7340,7320,195
20230907,143100,906824330,7320,7320,7340,7320,100
20230907,143000,906092310,7320,7320,7320,7320,236
20230907,142900,904364790,7330,7330,7330,7330,1
20230907,142800,904357460,7330,7330,7330,7330,0
20230907,142700,904357460,7330,7330,7330,7330,8
20230907,142600,904298820,7330,7350,7350,7330,351
20230907,142500,901725950,7350,7330,7350,7330,254
20230907,142400,899864090,7330,7330,7350,7330,197
20230907,142300,898420060,7330,7330,7330,7330,225
20230907,142200,896770810,7330,7330,7350,7330,294
20230907,142100,894615770,7330,7330,7330,7330,2
20230907,142000,894601110,7350,7330,7350,7330,38
20230907,141900,894322550,7330,7340,7340,7330,1000
20230907,141800,886989190,7340,7340,7340,7340,50
20230907,141700,886622190,7340,7340,7340,7340,34
20230907,141600,886372630,7340,7340,7340,7340,81
20230907,141500,885778090,7340,7340,7340,7340,0
20230907,141400,885778090,7340,7340,7340,7340,51
20230907,141300,885403750,7340,7340,7340,7340,40
20230907,141200,885110150,7340,7330,7340,7330,230
20230907,141100,883424150,7330,7330,7330,7330,10
20230907,141000,883350850,7330,7330,7330,7330,0
20230907,140900,883350850,7330,7330,7330,7330,53
20230907,140800,882962360,7340,7340,7340,7340,0
20230907,140700,882962360,7340,7340,7340,7340,0
20230907,140600,882962360,7340,7340,7340,7340,0
20230907,140500,882962360,7340,7340,7340,7340,0
20230907,140400,882962360,7340,7340,7350,7340,441
20230907,140300,879724020,7340,7330,7340,7330,2342
20230907,140200,862552160,7330,7350,7350,7330,71
20230907,140100,862031710,7350,7350,7350,7350,10
20230907,140000,861958210,7330,7330,7330,7330,42
20230907,135900,861650350,7330,7330,7330,7330,7
20230907,135800,861599040,7360,7360,7360,7360,271
20230907,135700,859604480,7360,7360,7360,7360,0
20230907,135600,859604480,7360,7360,7360,7360,4
20230907,135500,859575040,7360,7340,7360,7340,954
20230907,135400,852556370,7340,7340,7340,7340,0
20230907,135300,852556370,7340,7340,7340,7340,0
20230907,135200,852556370,7340,7340,7340,7340,0
20230907,135100,852556370,7340,7340,7340,7340,500
20230907,135000,848886370,7330,7330,7330,7330,0
20230907,134900,848886370,7330,7330,7330,7330,221
20230907,134800,847266440,7350,7350,7350,7350,0
20230907,134700,847266440,7350,7350,7350,7350,272
20230907,134600,845267240,7330,7330,7330,7330,205
20230907,134500,843764590,7330,7330,7330,7330,220
20230907,134400,842151990,7340,7340,7340,7340,0
20230907,134300,842151990,7340,7340,7340,7340,768
20230907,134200,836514870,7340,7340,7340,7340,0
20230907,134100,836514870,7340,7340,7340,7340,0
20230907,134000,836514870,7340,7340,7340,7340,0
20230907,133900,836514870,7340,7340,7340,7340,10
20230907,133800,836441470,7340,7370,7370,7340,229
20230907,133700,834760340,7380,7380,7380,7380,0
20230907,133600,834760340,7380,7380,7380,7380,30
20230907,133500,834538940,7380,7380,7380,7380,0
20230907,133400,834538940,7380,7380,7380,7380,1
20230907,133300,834531560,7350,7350,7350,7350,0
20230907,133200,834531560,7350,7350,7350,7350,1
20230907,133100,834524210,7350,7350,7350,7350,96
20230907,133000,833818610,7350,7350,7350,7350,14
20230907,132900,833715710,7390,7390,7390,7390,2
20230907,132800,833700930,7390,7390,7390,7390,51
20230907,132700,833324040,7390,7390,7390,7390,1
20230907,132600,833316650,7370,7370,7370,7370,100
20230907,132500,832579650,7340,7340,7340,7340,2
20230907,132400,832564970,7340,7350,7350,7340,25
20230907,132300,832381290,7350,7350,7350,7350,10
20230907,132200,832307790,7350,7350,7350,7350,0
20230907,132100,832307790,7350,7350,7350,7350,30
20230907,132000,832087290,7370,7390,7390,7370,97
20230907,131900,831372300,7390,7380,7390,7370,178
20230907,131800,830059010,7380,7360,7380,7360,1835
20230907,131700,816539190,7350,7340,7350,7330,496
20230907,131600,812893620,7330,7330,7350,7330,303
20230907,131500,810672610,7330,7330,7330,7330,2
20230907,131400,810657950,7350,7330,7350,7330,2
20230907,131300,810643270,7320,7320,7320,7320,1
20230907,131200,810635950,7320,7330,7330,7320,400
20230907,131100,807707850,7350,7330,7350,7330,22
20230907,131000,807546550,7320,7330,7330,7320,630
20230907,130900,802932150,7330,7330,7330,7330,0
20230907,130800,802932150,7330,7330,7330,7330,200
20230907,130700,801466150,7340,7340,7340,7340,20
20230907,130600,801319350,7340,7340,7340,7340,166
20230907,130500,800100910,7340,7340,7340,7340,13
20230907,130400,800005490,7340,7340,7340,7340,31
20230907,130300,799777950,7340,7340,7340,7340,14
20230907,130200,799675190,7350,7350,7350,7350,0
20230907,130100,799675190,7350,7340,7350,7340,51
20230907,130000,799300840,7340,7360,7360,7340,2
20230907,125900,799286140,7350,7350,7350,7350,0
20230907,125800,799286140,7350,7350,7350,7350,0
20230907,125700,799286140,7350,7350,7350,7350,0
20230907,125600,799286140,7350,7350,7350,7350,60
20230907,125500,798845140,7350,7350,7350,7350,41
20230907,125400,798543790,7350,7330,7350,7330,424
20230907,125300,795434650,7330,7330,7330,7330,0
20230907,125200,795434650,7330,7330,7330,7330,0
20230907,125100,795434650,7330,7330,7330,7330,506
20230907,125000,791725670,7330,7330,7330,7330,1
20230907,124900,791718340,7340,7340,7340,7340,2
20230907,124800,791703660,7330,7330,7330,7330,12
20230907,124700,791615700,7330,7330,7330,7330,10
20230907,124600,791542400,7330,7330,7330,7330,2
20230907,124500,791527740,7330,7330,7330,7330,45
20230907,124400,791197890,7330,7330,7330,7330,139
20230907,124300,790179020,7330,7330,7330,7330,20
20230907,124200,790032420,7330,7330,7330,7330,0
20230907,124100,790032420,7330,7330,7330,7330,4
20230907,124000,790003100,7330,7330,7330,7330,10
20230907,123900,789929800,7320,7320,7320,7320,0
20230907,123800,789929800,7320,7320,7320,7320,0
20230907,123700,789929800,7320,7340,7340,7320,1153
20230907,123600,781476580,7330,7330,7330,7330,0
20230907,123500,781476580,7330,7340,7340,7330,67
20230907,123400,780985460,7330,7330,7330,7330,110
20230907,123300,780179160,7330,7340,7340,7330,31
20230907,123200,779951920,7320,7320,7320,7320,131
20230907,123100,778993000,7320,7320,7320,7320,0
20230907,123000,778993000,7320,7320,7320,7320,1
20230907,122900,778985680,7330,7330,7330,7330,20
20230907,122800,778839080,7330,7330,7330,7330,381
20230907,122700,776046350,7330,7330,7330,7330,3
20230907,122600,776024360,7350,7350,7350,7350,0
20230907,122500,776024360,7350,7350,7350,7350,11
20230907,122400,775943510,7340,7340,7340,7340,45
20230907,122300,775613210,7340,7340,7340,7340,0
20230907,122200,775613210,7340,7320,7340,7320,13
20230907,122100,775518030,7320,7320,7320,7320,30
20230907,122000,775298430,7320,7320,7320,7320,34
20230907,121900,775049550,7320,7320,7320,7320,0
20230907,121800,775049550,7320,7320,7320,7320,2
20230907,121700,775034910,7320,7330,7330,7320,1339
20230907,121600,765233420,7330,7330,7330,7330,261
20230907,121500,763320290,7330,7330,7330,7330,117
20230907,121400,762462680,7330,7330,7330,7330,244
20230907,121300,760674160,7340,7340,7340,7340,10
20230907,121200,760600760,7330,7330,7330,7330,0
20230907,121100,760600760,7330,7330,7330,7330,1500
20230907,121000,749605760,7340,7340,7340,7340,0
20230907,120900,749605760,7340,7340,7340,7340,2170
20230907,120800,733677960,7340,7340,7340,7340,0
20230907,120700,733677960,7340,7350,7350,7340,515
20230907,120600,729892760,7350,7350,7350,7350,150
20230907,120500,728790260,7350,7340,7350,7340,183
20230907,120400,727445310,7350,7350,7350,7350,7
20230907,120300,727393860,7350,7350,7350,7350,0
20230907,120200,727393860,7350,7350,7350,7350,3
20230907,120100,727371810,7350,7350,7350,7350,118
20230907,120000,726504510,7340,7340,7340,7340,0
20230907,115900,726504510,7340,7340,7340,7340,10
20230907,115800,726431110,7350,7350,7350,7350,1
20230907,115700,726423760,7360,7340,7360,7340,11
20230907,115600,726343000,7350,7350,7350,7350,0
20230907,115500,726343000,7350,7350,7350,7350,10
20230907,115400,726269500,7360,7330,7360,7330,306
20230907,115300,724020130,7330,7330,7330,7330,33
20230907,115200,723778240,7330,7330,7330,7330,1
20230907,115100,723770910,7330,7330,7330,7330,442
20230907,115000,720531050,7330,7330,7330,7330,626
20230907,114900,715942470,7320,7320,7320,7320,30
20230907,114800,715722870,7320,7320,7320,7320,4
20230907,114700,715693590,7330,7330,7330,7330,74
20230907,114600,715151170,7330,7330,7330,7330,31
20230907,114500,714923940,7330,7330,7330,7330,348
20230907,114400,712373100,7330,7330,7330,7330,369
20230907,114300,709668330,7330,7330,7330,7330,0
20230907,114200,709668330,7330,7330,7330,7330,2
20230907,114100,709653670,7330,7340,7340,7330,151
20230907,114000,708546640,7340,7340,7340,7340,98
20230907,113900,707827320,7320,7320,7320,7320,0
20230907,113800,707827320,7320,7320,7320,7320,0
20230907,113700,707827320,7320,7320,7320,7320,0
20230907,113600,707827320,7320,7320,7320,7320,0
20230907,113500,707827320,7320,7320,7320,7320,250
20230907,113400,705997320,7320,7320,7320,7320,0
20230907,113300,705997320,7320,7340,7340,7320,209
20230907,113200,704465610,7330,7330,7330,7330,0
20230907,113100,704465610,7330,7330,7330,7330,1
20230907,113000,704458280,7330,7330,7330,7330,31
20230907,112900,704231050,7330,7330,7330,7330,350
20230907,112800,701665550,7350,7340,7350,7340,11
20230907,112700,701584800,7340,7340,7340,7340,0
20230907,112600,701584800,7340,7350,7350,7330,214
20230907,112500,700011940,7350,7330,7350,7330,43
20230907,112400,699696690,7330,7330,7330,7330,0
20230907,112300,699696690,7330,7350,7350,7330,2
20230907,112200,699682010,7330,7330,7330,7330,70
20230907,112100,699168910,7340,7340,7340,7340,100
20230907,112000,698434910,7340,7340,7340,7340,16
20230907,111900,698317470,7340,7340,7340,7340,286
20230907,111800,696218230,7350,7350,7350,7350,0
20230907,111700,696218230,7350,7350,7350,7350,43
20230907,111600,695902180,7340,7330,7340,7330,1800
20230907,111500,682692530,7320,7310,7320,7310,124
20230907,111400,681786080,7310,7310,7310,7310,1
20230907,111300,681778770,7310,7310,7310,7310,100
20230907,111200,681047770,7310,7310,7310,7310,101
20230907,111100,680309460,7310,7300,7310,7300,3
20230907,111000,680287540,7300,7300,7300,7300,152
20230907,110900,679177940,7310,7310,7310,7310,2470
20230907,110800,661122240,7320,7320,7320,7320,4
20230907,110700,661092960,7310,7310,7310,7310,0
20230907,110600,661092960,7310,7320,7320,7310,607
20230907,110500,656653280,7320,7320,7320,7320,0
20230907,110400,656653280,7320,7320,7320,7320,1
20230907,110300,656645960,7320,7320,7320,7320,700
20230907,110200,651521960,7330,7330,7330,7330,1
20230907,110100,651514630,7320,7330,7330,7320,140
20230907,110000,650489130,7330,7320,7330,7320,15
20230907,105900,650379320,7330,7330,7330,7330,0
20230907,105800,650379320,7330,7330,7330,7330,0
20230907,105700,650379320,7330,7330,7330,7330,404
20230907,105600,647418000,7330,7330,7330,7330,5
20230907,105500,647381350,7330,7330,7330,7330,0
20230907,105400,647381350,7330,7330,7330,7330,9
20230907,105300,647315380,7330,7330,7330,7330,0
20230907,105200,647315380,7330,7340,7340,7330,2
20230907,105100,647300710,7340,7330,7340,7330,370
20230907,105000,644586910,7340,7330,7340,7330,507
20230907,104900,640865720,7320,7320,7320,7320,0
20230907,104800,640865720,7320,7320,7320,7320,0
20230907,104700,640865720,7320,7350,7350,7320,569
20230907,104600,636700580,7350,7350,7350,7350,52
20230907,104500,636318380,7350,7350,7350,7350,0
20230907,104400,636318380,7350,7320,7350,7320,68
20230907,104300,635819000,7350,7360,7360,7310,4086
20230907,104200,605883200,7360,7360,7360,7360,0
20230907,104100,605883200,7360,7360,7360,7360,72
20230907,104000,605353280,7350,7340,7350,7340,1413
20230907,103900,594970420,7340,7340,7340,7340,100
20230907,103800,594236420,7330,7330,7330,7330,143
20230907,103700,593188230,7330,7330,7330,7330,13
20230907,103600,593092940,7310,7320,7320,7310,6
20230907,103500,593049070,7320,7320,7320,7320,59
20230907,103400,592617190,7310,7310,7310,7310,1
20230907,103300,592609880,7310,7310,7310,7310,22
20230907,103200,592449060,7310,7310,7310,7300,39
20230907,103100,592163980,7310,7300,7310,7300,15
20230907,103000,592054450,7310,7310,7310,7310,778
20230907,102900,586367270,7310,7310,7310,7310,282
20230907,102800,584305850,7310,7310,7310,7310,356
20230907,102700,581703490,7310,7310,7310,7310,130
20230907,102600,580753190,7320,7320,7320,7320,1000
20230907,102500,573433190,7320,7330,7340,7320,1381
20230907,102400,563312270,7320,7320,7320,7320,38
20230907,102300,563034110,7320,7330,7330,7320,1806
20230907,102200,549803960,7330,7340,7340,7330,10
20230907,102100,549730630,7340,7330,7340,7330,106
20230907,102000,548953300,7350,7340,7350,7340,136
20230907,101900,547955040,7340,7340,7340,7340,894
20230907,101800,541393080,7320,7320,7320,7320,20
20230907,101700,541246680,7320,7310,7320,7310,505
20230907,101600,537552080,7310,7320,7320,7310,1302
20230907,101500,528021500,7320,7320,7320,7320,43
20230907,101400,527706740,7330,7340,7340,7320,1109
20230907,101300,519587730,7320,7320,7320,7320,70
20230907,101200,519075330,7330,7340,7360,7320,685
20230907,101100,514058990,7370,7340,7370,7340,22
20230907,101000,513897480,7340,7350,7350,7340,527
20230907,100900,510026800,7370,7350,7370,7350,35
20230907,100800,509769050,7370,7340,7370,7340,261
20230907,100700,507851600,7340,7330,7340,7330,106
20230907,100600,507073950,7330,7330,7330,7330,35
20230907,100500,506817400,7320,7330,7330,7320,1579
20230907,100400,495253230,7340,7330,7340,7330,280
20230907,100300,493200720,7330,7330,7330,7330,130
20230907,100200,492247820,7330,7320,7340,7320,29
20230907,100100,492034990,7320,7320,7330,7320,906
20230907,100000,485401980,7330,7330,7330,7320,513
20230907,095900,481646200,7320,7320,7320,7320,90
20230907,095800,480987400,7350,7320,7350,7320,131
20230907,095700,480026420,7320,7310,7320,7310,649
20230907,095600,475276030,7320,7310,7320,7310,121
20230907,095500,474391460,7320,7310,7320,7310,130
20230907,095400,473441150,7310,7320,7320,7310,569
20230907,095300,469281560,7320,7310,7320,7310,39
20230907,095200,468996370,7320,7340,7340,7320,1521
20230907,095100,457858370,7360,7330,7360,7320,421
20230907,095000,454772410,7340,7340,7340,7340,637
20230907,094900,450096830,7350,7350,7350,7350,400
20230907,094800,447156830,7340,7340,7340,7320,657
20230907,094700,442342840,7340,7360,7360,7340,358
20230907,094600,439714120,7350,7340,7350,7320,862
20230907,094500,433382050,7320,7320,7320,7320,149
20230907,094400,432291370,7320,7340,7340,7320,216
20230907,094300,430705950,7320,7320,7320,7320,50
20230907,094200,430339950,7320,7320,7320,7320,494
20230907,094100,426723870,7330,7320,7330,7320,1559
20230907,094000,415311890,7300,7300,7320,7300,237
20230907,093900,413581710,7300,7300,7320,7300,1409
20230907,093800,403294190,7320,7310,7320,7310,307
20230907,093700,401049970,7310,7300,7310,7290,550
20230907,093600,397037140,7300,7300,7300,7300,962
20230907,093500,390014540,7320,7320,7320,7320,11
20230907,093400,389934020,7320,7320,7320,7320,31
20230907,093300,389707100,7320,7280,7320,7280,77
20230907,093200,389146500,7320,7320,7320,7280,29
20230907,093100,388935010,7290,7280,7290,7270,4300
20230907,093000,357609610,7290,7320,7320,7290,4984
20230907,092900,321229200,7320,7330,7330,7320,46
20230907,092800,320892320,7310,7310,7310,7310,389
20230907,092700,318048730,7300,7330,7330,7300,1855
20230907,092600,304481250,7330,7350,7350,7330,1768
20230907,092500,291517030,7350,7340,7360,7340,2997
20230907,092400,269514370,7340,7360,7360,7340,777
20230907,092300,263806610,7360,7370,7370,7340,2766
20230907,092200,243480190,7370,7350,7370,7350,237
20230907,092100,241737950,7350,7370,7370,7350,387
20230907,092000,238887220,7390,7370,7390,7370,17
20230907,091900,238761630,7400,7350,7400,7350,3604
20230907,091800,212237410,7350,7360,7380,7350,806
20230907,091700,206305500,7360,7350,7370,7350,1130
20230907,091600,197998360,7350,7370,7370,7350,76
20230907,091500,197439040,7370,7360,7370,7350,502
20230907,091400,193741970,7360,7380,7380,7350,3883
20230907,091300,165149000,7380,7400,7400,7370,3399
20230907,091200,140042460,7410,7420,7430,7400,1918
20230907,091100,125834830,7430,7430,7430,7420,68
20230907,091000,125329620,7430,7430,7440,7420,262
20230907,090900,123385040,7440,7440,7440,7440,22
20230907,090800,123221360,7450,7450,7450,7420,82
20230907,090700,122612820,7420,7420,7420,7420,54
20230907,090600,122212140,7410,7430,7450,7400,2096
20230907,090500,106645260,7450,7440,7470,7430,591
20230907,090400,102246870,7440,7470,7470,7430,742
20230907,090300,96729040,7430,7450,7470,7420,523
20230907,090200,92834290,7460,7430,7460,7420,705
20230907,090100,87598870,7440,7410,7440,7400,1056
20230907,090000,79767110,7400,7370,7440,7370,9642