stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230901,184500,5074337530,7390,7390,7390,7390,7787
20230901,184400,5074337530,7390,7390,7390,7390,0
20230901,184300,5074337530,7390,7390,7390,7390,0
20230901,184200,5074337530,7390,7390,7390,7390,0
20230901,184100,5074337530,7390,7390,7390,7390,0
20230901,184000,5074337530,7390,7390,7390,7390,0
20230901,183900,5074337530,7390,7390,7390,7390,0
20230901,183800,5074337530,7390,7390,7390,7390,0
20230901,183700,5074337530,7390,7390,7390,7390,0
20230901,183600,5074337530,7390,7390,7390,7390,0
20230901,183500,5074337530,7390,7390,7390,7390,0
20230901,183400,5074337530,7390,7390,7390,7390,0
20230901,183300,5074337530,7390,7390,7390,7390,0
20230901,183200,5074337530,7390,7390,7390,7390,0
20230901,183100,5074337530,7390,7390,7390,7390,0
20230901,183000,5074337530,7390,7390,7390,7390,0
20230901,182900,5074337530,7390,7390,7390,7390,0
20230901,182800,5074337530,7390,7390,7390,7390,0
20230901,182700,5074337530,7390,7390,7390,7390,0
20230901,182600,5074337530,7390,7390,7390,7390,0
20230901,182500,5074337530,7390,7390,7390,7390,0
20230901,182400,5074337530,7390,7390,7390,7390,0
20230901,182300,5074337530,7390,7390,7390,7390,0
20230901,182200,5074337530,7390,7390,7390,7390,0
20230901,182100,5074337530,7390,7390,7390,7390,0
20230901,182000,5074337530,7390,7390,7390,7390,0
20230901,181900,5074337530,7390,7390,7390,7390,0
20230901,181800,5074337530,7390,7390,7390,7390,0
20230901,181700,5074337530,7390,7390,7390,7390,0
20230901,181600,5074337530,7390,7390,7390,7390,0
20230901,181500,5074337530,7390,7390,7390,7390,7787
20230901,181400,5074337530,7390,7390,7390,7390,0
20230901,181300,5074337530,7390,7390,7390,7390,0
20230901,181200,5074337530,7390,7390,7390,7390,0
20230901,181100,5074337530,7390,7390,7390,7390,0
20230901,181000,5074337530,7390,7390,7390,7390,0
20230901,180900,5074337530,7390,7390,7390,7390,0
20230901,180800,5074337530,7390,7390,7390,7390,0
20230901,180700,5074337530,7390,7390,7390,7390,0
20230901,180600,5074337530,7390,7390,7390,7390,0
20230901,180500,5074337530,7390,7390,7390,7390,0
20230901,180400,5074337530,7390,7390,7390,7390,0
20230901,180300,5074337530,7390,7390,7390,7390,0
20230901,180200,5074337530,7390,7390,7390,7390,0
20230901,180100,5074337530,7390,7390,7390,7390,0
20230901,180000,5074337530,7390,7390,7390,7390,0
20230901,175900,5074337530,7390,7390,7390,7390,0
20230901,175800,5074337530,7390,7390,7390,7390,0
20230901,175700,5074337530,7390,7390,7390,7390,0
20230901,175600,5074337530,7390,7390,7390,7390,0
20230901,175500,5074337530,7390,7390,7390,7390,0
20230901,175400,5074337530,7390,7390,7390,7390,0
20230901,175300,5074337530,7390,7390,7390,7390,0
20230901,175200,5074337530,7390,7390,7390,7390,0
20230901,175100,5074337530,7390,7390,7390,7390,0
20230901,175000,5074337530,7390,7390,7390,7390,0
20230901,174900,5074337530,7390,7390,7390,7390,0
20230901,174800,5074337530,7390,7390,7390,7390,0
20230901,174700,5074337530,7390,7390,7390,7390,0
20230901,174600,5074337530,7390,7390,7390,7390,0
20230901,174500,5074337530,7390,7390,7390,7390,7787
20230901,174400,5074337530,7390,7390,7390,7390,0
20230901,174300,5074337530,7390,7390,7390,7390,0
20230901,174200,5074337530,7390,7390,7390,7390,0
20230901,174100,5074337530,7390,7390,7390,7390,0
20230901,174000,5074337530,7390,7390,7390,7390,0
20230901,173900,5074337530,7390,7390,7390,7390,0
20230901,173800,5074337530,7390,7390,7390,7390,0
20230901,173700,5074337530,7390,7390,7390,7390,0
20230901,173600,5074337530,7390,7390,7390,7390,0
20230901,173500,5074337530,7390,7390,7390,7390,0
20230901,173400,5074337530,7390,7390,7390,7390,0
20230901,173300,5074337530,7390,7390,7390,7390,0
20230901,173200,5074337530,7390,7390,7390,7390,0
20230901,173100,5074337530,7390,7390,7390,7390,0
20230901,173000,5074337530,7390,7390,7390,7390,0
20230901,172900,5074337530,7390,7390,7390,7390,0
20230901,172800,5074337530,7390,7390,7390,7390,0
20230901,172700,5074337530,7390,7390,7390,7390,0
20230901,172600,5074337530,7390,7390,7390,7390,0
20230901,172500,5074337530,7390,7390,7390,7390,0
20230901,172400,5074337530,7390,7390,7390,7390,0
20230901,172300,5074337530,7390,7390,7390,7390,0
20230901,172200,5074337530,7390,7390,7390,7390,0
20230901,172100,5074337530,7390,7390,7390,7390,0
20230901,172000,5074337530,7390,7390,7390,7390,0
20230901,171900,5074337530,7390,7390,7390,7390,0
20230901,171800,5074337530,7390,7390,7390,7390,0
20230901,171700,5074337530,7390,7390,7390,7390,0
20230901,171600,5074337530,7390,7390,7390,7390,0
20230901,171500,5074337530,7390,7390,7390,7390,7787
20230901,171400,5074337530,7390,7390,7390,7390,0
20230901,171300,5074337530,7390,7390,7390,7390,0
20230901,171200,5074337530,7390,7390,7390,7390,0
20230901,171100,5074337530,7390,7390,7390,7390,0
20230901,171000,5074337530,7390,7390,7390,7390,0
20230901,170900,5074337530,7390,7390,7390,7390,0
20230901,170800,5074337530,7390,7390,7390,7390,0
20230901,170700,5074337530,7390,7390,7390,7390,0
20230901,170600,5074337530,7390,7390,7390,7390,0
20230901,170500,5074337530,7390,7390,7390,7390,0
20230901,170400,5074337530,7390,7390,7390,7390,0
20230901,170300,5074337530,7390,7390,7390,7390,0
20230901,170200,5074337530,7390,7390,7390,7390,0
20230901,170100,5074337530,7390,7390,7390,7390,0
20230901,170000,5074337530,7390,7390,7390,7390,0
20230901,165900,5074337530,7390,7390,7390,7390,0
20230901,165800,5074337530,7390,7390,7390,7390,0
20230901,165700,5074337530,7390,7390,7390,7390,0
20230901,165600,5074337530,7390,7390,7390,7390,0
20230901,165500,5074337530,7390,7390,7390,7390,0
20230901,165400,5074337530,7390,7390,7390,7390,0
20230901,165300,5074337530,7390,7390,7390,7390,0
20230901,165200,5074337530,7390,7390,7390,7390,0
20230901,165100,5074337530,7390,7390,7390,7390,0
20230901,165000,5074337530,7390,7390,7390,7390,0
20230901,164900,5074337530,7390,7390,7390,7390,0
20230901,164800,5074337530,7390,7390,7390,7390,0
20230901,164700,5074337530,7390,7390,7390,7390,0
20230901,164600,5074337530,7390,7390,7390,7390,0
20230901,164500,5074337530,7390,7390,7390,7390,7787
20230901,164400,5074337530,7390,7390,7390,7390,0
20230901,164300,5074337530,7390,7390,7390,7390,0
20230901,164200,5074337530,7390,7390,7390,7390,0
20230901,164100,5074337530,7390,7390,7390,7390,0
20230901,164000,5074337530,7390,7390,7390,7390,0
20230901,163900,5074337530,7390,7390,7390,7390,0
20230901,163800,5074337530,7390,7390,7390,7390,0
20230901,163700,5074337530,7390,7390,7390,7390,0
20230901,163600,5074337530,7390,7390,7390,7390,0
20230901,163500,5074337530,7390,7390,7390,7390,0
20230901,163400,5074337530,7390,7390,7390,7390,0
20230901,163300,5074337530,7390,7390,7390,7390,0
20230901,163200,5074337530,7390,7390,7390,7390,0
20230901,163100,5074337530,7390,7390,7390,7390,0
20230901,163000,5074337530,7390,7390,7390,7390,0
20230901,162900,5074337530,7390,7390,7390,7390,0
20230901,162800,5074337530,7390,7390,7390,7390,0
20230901,162700,5074337530,7390,7390,7390,7390,0
20230901,162600,5074337530,7390,7390,7390,7390,0
20230901,162500,5074337530,7390,7390,7390,7390,0
20230901,162400,5074337530,7390,7390,7390,7390,0
20230901,162300,5074337530,7390,7390,7390,7390,0
20230901,162200,5074337530,7390,7390,7390,7390,0
20230901,162100,5074337530,7390,7390,7390,7390,0
20230901,162000,5074337530,7390,7390,7390,7390,0
20230901,161900,5074337530,7390,7390,7390,7390,0
20230901,161800,5074337530,7390,7390,7390,7390,0
20230901,161700,5074337530,7390,7390,7390,7390,0
20230901,161600,5074337530,7390,7390,7390,7390,0
20230901,161500,5074337530,7390,7390,7390,7390,7787
20230901,161400,5074337530,7390,7390,7390,7390,0
20230901,161300,5074337530,7390,7390,7390,7390,0
20230901,161200,5074337530,7390,7390,7390,7390,0
20230901,161100,5074337530,7390,7390,7390,7390,0
20230901,161000,5074337530,7390,7390,7390,7390,0
20230901,160900,5074337530,7390,7390,7390,7390,0
20230901,160800,5074337530,7390,7390,7390,7390,0
20230901,160700,5074337530,7390,7390,7390,7390,0
20230901,160600,5074337530,7390,7390,7390,7390,0
20230901,160500,5074337530,7390,7390,7390,7390,0
20230901,160400,5074337530,7390,7390,7390,7390,0
20230901,160300,5074337530,7390,7390,7390,7390,0
20230901,160200,5074337530,7390,7390,7390,7390,0
20230901,160100,5074337530,7390,7390,7390,7390,0
20230901,160000,5074337530,7390,7390,7390,7390,0
20230901,155900,5074337530,7390,7390,7390,7390,0
20230901,155800,5074337530,7390,7390,7390,7390,0
20230901,155700,5074337530,7390,7390,7390,7390,0
20230901,155600,5074337530,7390,7390,7390,7390,0
20230901,155500,5074337530,7390,7390,7390,7390,0
20230901,155400,5074337530,7390,7390,7390,7390,0
20230901,155300,5074337530,7390,7390,7390,7390,0
20230901,155200,5074337530,7390,7390,7390,7390,0
20230901,155100,5074337530,7390,7390,7390,7390,0
20230901,155000,5074337530,7390,7390,7390,7390,0
20230901,154900,5074337530,7390,7390,7390,7390,0
20230901,154800,5074337530,7390,7390,7390,7390,0
20230901,154700,5074337530,7390,7390,7390,7390,0
20230901,154600,5074337530,7390,7390,7390,7390,0
20230901,154500,5074337530,7390,7390,7390,7390,7787
20230901,154400,5074337530,7390,7390,7390,7390,0
20230901,154300,5074337530,7390,7390,7390,7390,0
20230901,154200,5074337530,7390,7390,7390,7390,0
20230901,154100,5074337530,7390,7390,7390,7390,0
20230901,154000,5074337530,7390,7390,7390,7390,0
20230901,153900,5074337530,7390,7390,7390,7390,0
20230901,153800,5074337530,7390,7390,7390,7390,0
20230901,153700,5074337530,7390,7390,7390,7390,0
20230901,153600,5074337530,7390,7390,7390,7390,0
20230901,153500,5074337530,7390,7390,7390,7390,0
20230901,153400,5074337530,7390,7390,7390,7390,0
20230901,153300,5074337530,7390,7390,7390,7390,0
20230901,153200,5074337530,7390,7390,7390,7390,0
20230901,153100,5074337530,7390,7390,7390,7390,0
20230901,153000,5074337530,7390,7390,7390,7390,7787
20230901,152900,5016791600,7390,7390,7390,7390,0
20230901,152800,5016791600,7390,7390,7390,7390,0
20230901,152700,5016791600,7390,7390,7390,7390,0
20230901,152600,5016791600,7390,7390,7390,7390,0
20230901,152500,5016791600,7390,7390,7390,7390,0
20230901,152400,5016791600,7390,7390,7390,7390,0
20230901,152300,5016791600,7390,7390,7390,7390,0
20230901,152200,5016791600,7390,7390,7390,7390,0
20230901,152100,5016791600,7390,7390,7390,7390,0
20230901,152000,5016791600,7390,7390,7390,7390,0
20230901,151900,5016791600,7390,7390,7390,7380,1397
20230901,151800,5006467780,7390,7390,7390,7380,381
20230901,151700,5003653750,7380,7380,7390,7380,1527
20230901,151600,4992384440,7390,7390,7390,7380,232
20230901,151500,4990670670,7390,7380,7390,7380,509
20230901,151400,4986914210,7380,7380,7380,7370,1515
20230901,151300,4975737090,7390,7380,7390,7380,2283
20230901,151200,4958887540,7380,7380,7380,7370,690
20230901,151100,4953795540,7380,7380,7380,7370,1586
20230901,151000,4942091410,7380,7370,7380,7370,1779
20230901,150900,4928977150,7370,7380,7380,7370,312
20230901,150800,4926674600,7380,7380,7390,7380,1571
20230901,150700,4915079940,7390,7380,7390,7380,2755
20230901,150600,4894744870,7390,7390,7390,7390,110
20230901,150500,4893931970,7390,7390,7390,7380,574
20230901,150400,4889690310,7390,7380,7390,7380,1037
20230901,150300,4882037240,7380,7380,7380,7380,532
20230901,150200,4878111080,7380,7380,7380,7380,229
20230901,150100,4876421060,7380,7380,7380,7380,2024
20230901,150000,4861483940,7380,7380,7380,7370,562
20230901,145900,4857336440,7380,7380,7380,7370,304
20230901,145800,4855093920,7380,7390,7390,7370,967
20230901,145700,4847958350,7390,7390,7390,7390,326
20230901,145600,4845549210,7390,7380,7390,7380,797
20230901,145500,4839667340,7380,7380,7380,7380,133
20230901,145400,4838685800,7370,7370,7380,7360,1809
20230901,145300,4825353510,7370,7370,7370,7370,1066
20230901,145200,4817497090,7370,7370,7370,7360,148
20230901,145100,4816407420,7370,7390,7390,7360,16024
20230901,145000,4698290000,7390,7390,7390,7380,1768
20230901,144900,4685224610,7390,7390,7390,7380,487
20230901,144800,4681629790,7390,7380,7390,7380,779
20230901,144700,4675880700,7380,7390,7390,7380,379
20230901,144600,4673080220,7380,7400,7400,7380,3082
20230901,144500,4650296990,7400,7400,7400,7390,1647
20230901,144400,4638109350,7400,7400,7400,7400,2
20230901,144300,4638094550,7400,7390,7400,7390,950
20230901,144200,4631073140,7380,7380,7380,7380,1577
20230901,144100,4619434880,7370,7370,7380,7370,523
20230901,144000,4615580350,7370,7370,7380,7360,3124
20230901,143900,4592565650,7370,7370,7370,7360,1420
20230901,143800,4582101840,7370,7370,7370,7360,660
20230901,143700,4577242640,7370,7370,7370,7360,1543
20230901,143600,4565870750,7370,7380,7380,7360,6261
20230901,143500,4519726010,7380,7380,7380,7370,453
20230901,143400,4516385870,7380,7380,7390,7380,1344
20230901,143300,4506467140,7370,7380,7380,7370,2545
20230901,143200,4487686150,7380,7380,7390,7380,682
20230901,143100,4482652970,7380,7380,7380,7380,830
20230901,143000,4476527570,7380,7380,7390,7380,2881
20230901,142900,4455260280,7390,7390,7390,7380,447
20230901,142800,4451957950,7390,7380,7400,7380,8067
20230901,142700,4392316410,7390,7390,7390,7380,410
20230901,142600,4389287510,7390,7390,7390,7390,330
20230901,142500,4386848810,7390,7380,7390,7380,1530
20230901,142400,4375556890,7380,7380,7380,7370,865
20230901,142300,4369173210,7380,7380,7380,7380,155
20230901,142200,4368029310,7380,7380,7380,7380,4513
20230901,142100,4334723370,7380,7380,7380,7370,443
20230901,142000,4331454580,7380,7380,7390,7380,3296
20230901,141900,4307123230,7390,7390,7390,7380,625
20230901,141800,4302505480,7390,7380,7390,7380,1715
20230901,141700,4289848730,7380,7370,7380,7370,461
20230901,141600,4286449810,7380,7380,7380,7380,365
20230901,141500,4283756110,7380,7390,7390,7370,1210
20230901,141400,4274827730,7380,7380,7390,7380,4467
20230901,141300,4241858000,7380,7380,7380,7370,2281
20230901,141200,4225043630,7380,7380,7380,7370,263
20230901,141100,4223102700,7380,7380,7390,7370,7299
20230901,141000,4169231930,7380,7390,7390,7380,895
20230901,140900,4162621880,7390,7400,7400,7380,4527
20230901,140800,4129167650,7400,7410,7410,7390,2705
20230901,140700,4109157060,7410,7410,7410,7410,112
20230901,140600,4108327140,7410,7410,7410,7400,935
20230901,140500,4101400030,7420,7410,7420,7410,789
20230901,140400,4095553530,7410,7400,7410,7400,1123
20230901,140300,4087243320,7400,7400,7400,7390,150
20230901,140200,4086134390,7400,7400,7400,7390,1473
20230901,140100,4075238220,7400,7400,7400,7400,204
20230901,140000,4073728620,7400,7400,7400,7390,440
20230901,135900,4070473400,7400,7400,7400,7400,225
20230901,135800,4068808400,7400,7410,7420,7390,15059
20230901,135700,3957368020,7410,7410,7410,7400,2517
20230901,135600,3938726360,7410,7400,7410,7400,2418
20230901,135500,3920826510,7390,7400,7400,7390,1706
20230901,135400,3908216350,7400,7400,7410,7390,3538
20230901,135300,3882035430,7410,7410,7410,7410,645
20230901,135200,3877255980,7410,7410,7410,7410,150
20230901,135100,3876144480,7410,7400,7410,7400,1032
20230901,135000,3868506650,7400,7400,7400,7400,1086
20230901,134900,3860470250,7400,7400,7400,7400,1089
20230901,134800,3852411650,7400,7400,7400,7390,29
20230901,134700,3852197080,7400,7400,7400,7390,228
20230901,134600,3850510530,7400,7400,7400,7400,504
20230901,134500,3846780930,7390,7400,7400,7390,3232
20230901,134400,3822896420,7400,7390,7400,7380,2501
20230901,134300,3804414060,7390,7390,7390,7380,275
20230901,134200,3802383050,7390,7390,7400,7380,1680
20230901,134100,3789975930,7400,7400,7410,7390,8684
20230901,134000,3725723570,7410,7420,7430,7400,3722
20230901,133900,3698142960,7430,7420,7430,7420,480
20230901,133800,3694581340,7430,7420,7430,7420,5400
20230901,133700,3654503310,7420,7420,7420,7410,814
20230901,133600,3648466440,7420,7420,7420,7420,204
20230901,133500,3646952760,7420,7420,7420,7410,146
20230901,133400,3645869470,7420,7420,7420,7420,28
20230901,133300,3645661710,7420,7400,7420,7400,3887
20230901,133200,3616860930,7410,7410,7410,7400,1379
20230901,133100,3606642600,7410,7410,7410,7400,1034
20230901,133000,3598980690,7410,7410,7410,7400,916
20230901,132900,3592193500,7400,7410,7410,7400,921
20230901,132800,3585369280,7410,7410,7410,7400,3262
20230901,132700,3561226590,7410,7430,7430,7400,10332
20230901,132600,3484623590,7430,7430,7430,7420,4503
20230901,132500,3451209840,7430,7430,7440,7430,188
20230901,132400,3449812230,7440,7430,7440,7430,401
20230901,132300,3446832560,7430,7430,7440,7430,3778
20230901,132200,3418759870,7450,7430,7450,7430,2899
20230901,132100,3397194910,7430,7430,7430,7430,297
20230901,132000,3394988200,7430,7430,7430,7430,2028
20230901,131900,3379920160,7430,7440,7440,7430,4286
20230901,131800,3348073650,7430,7440,7440,7430,1449
20230901,131700,3337293100,7440,7440,7440,7440,278
20230901,131600,3335224780,7440,7440,7440,7430,88
20230901,131500,3334570230,7430,7440,7440,7430,1894
20230901,131400,3320492510,7450,7450,7450,7440,446
20230901,131300,3317174110,7440,7450,7450,7440,750
20230901,131200,3311593500,7450,7450,7450,7440,3863
20230901,131100,3282852500,7450,7460,7460,7450,2646
20230901,131000,3263131690,7460,7440,7460,7440,3341
20230901,130900,3238237940,7440,7440,7450,7440,918
20230901,130800,3231403020,7440,7440,7440,7440,147
20230901,130700,3230309340,7440,7440,7440,7440,523
20230901,130600,3226418220,7450,7440,7450,7440,1629
20230901,130500,3214298430,7440,7440,7440,7440,107
20230901,130400,3213502350,7430,7440,7450,7430,3207
20230901,130300,3189653260,7450,7430,7450,7430,1855
20230901,130200,3175855050,7430,7440,7440,7430,2376
20230901,130100,3158182520,7430,7440,7450,7430,1923
20230901,130000,3143881130,7440,7440,7450,7430,2117
20230901,125900,3128130730,7440,7440,7440,7430,2758
20230901,125800,3107625620,7440,7440,7440,7440,2809
20230901,125700,3086726660,7450,7450,7450,7450,51
20230901,125600,3086346710,7440,7450,7450,7440,487
20230901,125500,3082719470,7450,7450,7450,7450,1780
20230901,125400,3069458470,7450,7450,7450,7450,193
20230901,125300,3068020620,7440,7480,7480,7430,24472
20230901,125200,2885547400,7480,7480,7480,7470,1331
20230901,125100,2875594100,7480,7480,7480,7480,51
20230901,125000,2875212620,7480,7480,7480,7470,97
20230901,124900,2874487500,7480,7490,7490,7480,45
20230901,124800,2874150890,7490,7470,7490,7470,4955
20230901,124700,2837097170,7480,7490,7490,7470,8640
20230901,124600,2772470150,7490,7490,7490,7490,13
20230901,124500,2772372780,7490,7480,7490,7480,1002
20230901,124400,2764867880,7490,7480,7490,7480,5
20230901,124300,2764830470,7490,7490,7490,7490,19
20230901,124200,2764688160,7480,7490,7490,7480,158
20230901,124100,2763506300,7490,7490,7490,7490,1912
20230901,124000,2749185420,7490,7490,7490,7490,179
20230901,123900,2747844710,7490,7490,7490,7490,172
20230901,123800,2746556430,7490,7490,7490,7490,73
20230901,123700,2746009660,7490,7490,7490,7480,412
20230901,123600,2742927870,7490,7490,7490,7480,526
20230901,123500,2738991590,7490,7490,7490,7490,473
20230901,123400,2735448820,7490,7490,7490,7490,36
20230901,123300,2735179180,7500,7500,7500,7500,81
20230901,123200,2734571680,7500,7500,7500,7490,368
20230901,123100,2731811710,7500,7500,7500,7500,110
20230901,123000,2730986710,7500,7490,7500,7490,27
20230901,122900,2730784470,7490,7490,7490,7490,1308
20230901,122800,2720987550,7490,7490,7490,7490,3
20230901,122700,2720965080,7490,7500,7500,7490,22
20230901,122600,2720800200,7500,7500,7500,7500,1
20230901,122500,2720792700,7500,7490,7500,7490,392
20230901,122400,2717856390,7490,7490,7500,7480,2102
20230901,122300,2702117360,7490,7500,7500,7490,1901
20230901,122200,2687877130,7500,7500,7500,7500,1207
20230901,122100,2678824630,7500,7500,7500,7500,7
20230901,122000,2678772130,7510,7510,7510,7510,17
20230901,121900,2678644460,7510,7500,7510,7500,369
20230901,121800,2675876820,7510,7510,7510,7510,196
20230901,121700,2674404860,7510,7510,7510,7510,132
20230901,121600,2673413540,7510,7510,7510,7510,125
20230901,121500,2672474790,7510,7500,7510,7500,164
20230901,121400,2671244690,7510,7510,7510,7510,0
20230901,121300,2671244690,7510,7500,7510,7500,1091
20230901,121200,2663062170,7490,7490,7490,7490,608
20230901,121100,2658508250,7490,7490,7490,7490,183
20230901,121000,2657137580,7490,7490,7490,7480,202
20230901,120900,2655624630,7480,7490,7490,7480,1157
20230901,120800,2646970190,7490,7490,7500,7480,453
20230901,120700,2643577240,7480,7490,7490,7480,113
20230901,120600,2642730890,7490,7490,7490,7490,110
20230901,120500,2641906990,7490,7480,7490,7480,789
20230901,120400,2636005260,7480,7480,7480,7480,1964
20230901,120300,2621314540,7480,7480,7480,7480,487
20230901,120200,2617671780,7480,7480,7480,7480,621
20230901,120100,2613026700,7480,7480,7480,7480,583
20230901,120000,2608665860,7480,7480,7480,7480,325
20230901,115900,2606234860,7480,7470,7480,7470,2187
20230901,115800,2589897960,7470,7470,7470,7460,1114
20230901,115700,2581576640,7480,7500,7500,7470,12773
20230901,115600,2485882350,7510,7510,7510,7500,2292
20230901,115500,2468691290,7510,7500,7510,7500,160
20230901,115400,2467489700,7510,7510,7510,7500,353
20230901,115300,2464841670,7510,7500,7510,7500,229
20230901,115200,2463123130,7510,7510,7510,7500,1865
20230901,115100,2449117720,7520,7520,7520,7520,14
20230901,115000,2449012440,7520,7510,7520,7510,1088
20230901,114900,2440839550,7510,7510,7510,7510,41
20230901,114800,2440531640,7510,7510,7520,7510,1721
20230901,114700,2427606780,7510,7520,7520,7500,26298
20230901,114600,2230209240,7530,7520,7530,7510,1304
20230901,114500,2220403310,7520,7520,7530,7520,91
20230901,114400,2219718680,7530,7520,7530,7520,387
20230901,114300,2216808420,7530,7530,7530,7530,8
20230901,114200,2216748180,7530,7520,7530,7520,748
20230901,114100,2211123210,7540,7530,7540,7530,1804
20230901,114000,2197538120,7530,7520,7530,7510,3583
20230901,113900,2170601440,7520,7510,7520,7510,1641
20230901,113800,2158277220,7510,7520,7520,7510,4734
20230901,113700,2122690640,7520,7530,7530,7520,672
20230901,113600,2117630530,7520,7540,7540,7520,2327
20230901,113500,2100108140,7530,7540,7540,7530,2478
20230901,113400,2081424030,7550,7550,7550,7550,6
20230901,113300,2081378730,7540,7540,7540,7540,2906
20230901,113200,2059467490,7540,7540,7540,7540,135
20230901,113100,2058449590,7540,7530,7540,7530,2925
20230901,113000,2036424160,7540,7540,7540,7530,5553
20230901,112900,1994555670,7550,7560,7560,7550,8035
20230901,112800,1933891350,7550,7550,7560,7550,2466
20230901,112700,1915248410,7550,7550,7550,7550,981
20230901,112600,1907841860,7560,7560,7570,7560,43
20230901,112500,1907516770,7560,7560,7560,7560,75
20230901,112400,1906949770,7560,7560,7570,7560,531
20230901,112300,1902933970,7560,7560,7560,7560,1483
20230901,112200,1891722490,7550,7550,7560,7550,1308
20230901,112100,1881836980,7560,7560,7560,7560,96
20230901,112000,1881111220,7560,7560,7560,7560,22
20230901,111900,1880944900,7550,7550,7550,7550,266
20230901,111800,1878936600,7560,7560,7560,7550,18
20230901,111700,1878800540,7560,7550,7560,7550,1070
20230901,111600,1870721360,7560,7570,7570,7550,89
20230901,111500,1870048440,7560,7560,7560,7560,210
20230901,111400,1868460840,7570,7560,7570,7560,1290
20230901,111300,1858708380,7560,7560,7560,7560,1610
20230901,111200,1846536780,7560,7560,7560,7560,601
20230901,111100,1841993220,7560,7560,7560,7550,198
20230901,111000,1840498220,7560,7560,7560,7550,1943
20230901,110900,1825826490,7560,7560,7570,7550,9905
20230901,110800,1750953280,7560,7570,7570,7560,212
20230901,110700,1749349360,7570,7570,7580,7570,6392
20230901,110600,1700961910,7570,7570,7570,7570,819
20230901,110500,1694762080,7580,7580,7580,7580,1809
20230901,110400,1681049860,7590,7600,7600,7590,288
20230901,110300,1678863830,7590,7590,7590,7590,230
20230901,110200,1677118130,7590,7590,7590,7590,20
20230901,110100,1676966330,7590,7590,7590,7590,1288
20230901,110000,1667190410,7590,7590,7590,7590,97
20230901,105900,1666454180,7590,7590,7590,7590,8
20230901,105800,1666393460,7580,7580,7580,7580,690
20230901,105700,1661163260,7580,7590,7590,7580,522
20230901,105600,1657201880,7590,7590,7590,7590,55
20230901,105500,1656784430,7590,7590,7590,7580,134
20230901,105400,1655768170,7590,7580,7590,7580,164
20230901,105300,1654525040,7580,7580,7580,7580,5
20230901,105200,1654487140,7590,7600,7600,7590,589
20230901,105100,1650013630,7600,7580,7600,7580,1571
20230901,105000,1638101000,7580,7580,7580,7580,42
20230901,104900,1637782640,7580,7580,7580,7580,171
20230901,104800,1636486460,7580,7580,7580,7580,692
20230901,104700,1631241100,7580,7580,7580,7580,21
20230901,104600,1631081920,7570,7570,7570,7570,209
20230901,104500,1629499790,7580,7580,7580,7580,20
20230901,104400,1629348190,7580,7580,7580,7580,11
20230901,104300,1629264810,7580,7590,7590,7580,23
20230901,104200,1629090260,7580,7580,7580,7580,224
20230901,104100,1627392340,7580,7580,7580,7580,609
20230901,104000,1622776120,7580,7580,7580,7570,709
20230901,103900,1617402590,7570,7570,7570,7570,3372
20230901,103800,1591876550,7570,7570,7580,7570,95
20230901,103700,1591157250,7580,7580,7590,7570,2240
20230901,103600,1574166600,7580,7580,7580,7580,0
20230901,103500,1574166600,7580,7580,7580,7580,2369
20230901,103400,1556209580,7570,7570,7580,7570,15570
20230901,103300,1438222440,7580,7580,7580,7580,223
20230901,103200,1436532100,7580,7580,7580,7570,395
20230901,103100,1433540570,7580,7580,7580,7580,269
20230901,103000,1431501550,7580,7580,7580,7580,15
20230901,102900,1431387850,7580,7580,7580,7580,1
20230901,102800,1431380270,7580,7580,7580,7580,36
20230901,102700,1431107390,7580,7580,7580,7580,1349
20230901,102600,1420881970,7580,7590,7590,7580,25
20230901,102500,1420692380,7580,7580,7580,7580,1450
20230901,102400,1409701380,7580,7580,7580,7580,208
20230901,102300,1408124740,7580,7580,7580,7580,613
20230901,102200,1403478200,7580,7580,7580,7580,839
20230901,102100,1397118580,7570,7560,7570,7550,11886
20230901,102000,1307243360,7560,7560,7560,7550,758
20230901,101900,1301512900,7560,7560,7560,7550,1372
20230901,101800,1291140610,7560,7560,7570,7560,2052
20230901,101700,1275626490,7560,7570,7570,7560,525
20230901,101600,1271652250,7570,7570,7570,7570,327
20230901,101500,1269176860,7570,7560,7570,7560,598
20230901,101400,1264652230,7560,7560,7570,7560,927
20230901,101300,1257639090,7570,7560,7570,7560,2431
20230901,101200,1239256020,7560,7570,7570,7560,906
20230901,101100,1232405600,7560,7560,7580,7560,5157
20230901,101000,1193404720,7560,7570,7570,7560,6057
20230901,100900,1147607750,7570,7570,7580,7570,2455
20230901,100800,1129023100,7570,7570,7580,7570,1091
20230901,100700,1120764040,7570,7580,7580,7570,2686
20230901,100600,1100405210,7590,7590,7590,7590,4
20230901,100500,1100374850,7580,7590,7590,7580,561
20230901,100400,1096120860,7590,7590,7590,7590,1739
20230901,100300,1082921850,7590,7580,7590,7580,1345
20230901,100200,1072726690,7580,7590,7590,7580,2749
20230901,100100,1051881780,7590,7590,7600,7590,909
20230901,100000,1044982450,7580,7590,7590,7580,255
20230901,095900,1043047900,7590,7600,7600,7590,1738
20230901,095800,1029856370,7590,7590,7590,7590,1280
20230901,095700,1020141170,7590,7590,7590,7590,3013
20230901,095600,997272500,7590,7580,7590,7580,337
20230901,095500,994714680,7580,7580,7590,7580,1049
20230901,095400,986760230,7590,7590,7590,7580,10941
20230901,095300,903797210,7600,7620,7620,7600,451
20230901,095200,900368590,7600,7590,7620,7590,5906
20230901,095100,855517840,7590,7580,7590,7580,2507
20230901,095000,836514450,7590,7600,7600,7580,2153
20230901,094900,820170770,7590,7600,7600,7590,254
20230901,094800,818242570,7600,7600,7600,7600,1219
20230901,094700,808978170,7600,7590,7600,7590,4328
20230901,094600,776104590,7590,7600,7600,7590,1968
20230901,094500,761161900,7600,7600,7600,7590,200
20230901,094400,759643420,7600,7600,7600,7600,1838
20230901,094300,745674620,7600,7600,7610,7600,528
20230901,094200,741660610,7610,7600,7610,7590,862
20230901,094100,735109830,7620,7610,7630,7590,4874
20230901,094000,698060160,7600,7590,7600,7590,2973
20230901,093900,675476710,7590,7610,7610,7590,1389
20230901,093800,664920730,7600,7610,7610,7600,1111
20230901,093700,656475020,7610,7600,7610,7590,2001
20230901,093600,641271540,7600,7610,7610,7590,4401
20230901,093500,607855640,7600,7630,7630,7600,1813
20230901,093400,594054750,7630,7620,7630,7620,210
20230901,093300,592453530,7620,7620,7620,7590,17875
20230901,093200,456456700,7630,7630,7630,7630,598
20230901,093100,451893960,7630,7630,7630,7630,428
20230901,093000,448628320,7620,7630,7640,7620,2669
20230901,092900,428260140,7620,7640,7670,7620,2760
20230901,092800,407174020,7650,7650,7650,7650,124
20230901,092700,406225420,7650,7630,7650,7620,2726
20230901,092600,385431950,7620,7620,7630,7610,4937
20230901,092500,347830770,7630,7640,7640,7620,1263
20230901,092400,338193170,7630,7650,7650,7630,2514
20230901,092300,319000670,7650,7640,7650,7640,1610
20230901,092200,306698200,7640,7670,7670,7640,4312
20230901,092100,273692000,7670,7700,7700,7670,6051
20230901,092000,227240890,7700,7690,7700,7690,1628
20230901,091900,214716300,7690,7700,7700,7690,3067
20230901,091800,191121630,7700,7720,7720,7690,644
20230901,091700,186163840,7720,7720,7730,7710,920
20230901,091600,179062090,7720,7690,7720,7680,1251
20230901,091500,169430680,7690,7700,7700,7690,640
20230901,091400,164508150,7700,7710,7710,7690,482
20230901,091300,160797050,7710,7710,7710,7710,17
20230901,091200,160665980,7710,7720,7720,7710,191
20230901,091100,159193360,7710,7710,7710,7700,368
20230901,091000,156356500,7710,7700,7710,7700,332
20230901,090900,153797560,7700,7700,7700,7700,33
20230901,090800,153543460,7700,7680,7700,7680,5295
20230901,090700,112783480,7680,7690,7690,7670,1263
20230901,090600,103094670,7660,7690,7700,7660,2003
20230901,090500,87742610,7700,7700,7710,7700,770
20230901,090400,81813400,7700,7710,7720,7700,405
20230901,090300,78694540,7700,7660,7700,7660,1087
20230901,090200,70348970,7660,7700,7700,7650,1843
20230901,090100,56223590,7700,7700,7700,7660,3903
20230901,090000,26292300,7700,7670,7710,7670,3421