stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230904,184500,2714555260,7300,7300,7300,7300,6426
20230904,184400,2714555260,7300,7300,7300,7300,0
20230904,184300,2714555260,7300,7300,7300,7300,0
20230904,184200,2714555260,7300,7300,7300,7300,0
20230904,184100,2714555260,7300,7300,7300,7300,0
20230904,184000,2714555260,7300,7300,7300,7300,0
20230904,183900,2714555260,7300,7300,7300,7300,0
20230904,183800,2714555260,7300,7300,7300,7300,0
20230904,183700,2714555260,7300,7300,7300,7300,0
20230904,183600,2714555260,7300,7300,7300,7300,0
20230904,183500,2714555260,7300,7300,7300,7300,0
20230904,183400,2714555260,7300,7300,7300,7300,0
20230904,183300,2714555260,7300,7300,7300,7300,0
20230904,183200,2714555260,7300,7300,7300,7300,0
20230904,183100,2714555260,7300,7300,7300,7300,0
20230904,183000,2714555260,7300,7300,7300,7300,0
20230904,182900,2714555260,7300,7300,7300,7300,0
20230904,182800,2714555260,7300,7300,7300,7300,0
20230904,182700,2714555260,7300,7300,7300,7300,0
20230904,182600,2714555260,7300,7300,7300,7300,0
20230904,182500,2714555260,7300,7300,7300,7300,0
20230904,182400,2714555260,7300,7300,7300,7300,0
20230904,182300,2714555260,7300,7300,7300,7300,0
20230904,182200,2714555260,7300,7300,7300,7300,0
20230904,182100,2714555260,7300,7300,7300,7300,0
20230904,182000,2714555260,7300,7300,7300,7300,0
20230904,181900,2714555260,7300,7300,7300,7300,0
20230904,181800,2714555260,7300,7300,7300,7300,0
20230904,181700,2714555260,7300,7300,7300,7300,0
20230904,181600,2714555260,7300,7300,7300,7300,0
20230904,181500,2714555260,7300,7300,7300,7300,6426
20230904,181400,2714555260,7300,7300,7300,7300,0
20230904,181300,2714555260,7300,7300,7300,7300,0
20230904,181200,2714555260,7300,7300,7300,7300,0
20230904,181100,2714555260,7300,7300,7300,7300,0
20230904,181000,2714555260,7300,7300,7300,7300,0
20230904,180900,2714555260,7300,7300,7300,7300,0
20230904,180800,2714555260,7300,7300,7300,7300,0
20230904,180700,2714555260,7300,7300,7300,7300,0
20230904,180600,2714555260,7300,7300,7300,7300,0
20230904,180500,2714555260,7300,7300,7300,7300,0
20230904,180400,2714555260,7300,7300,7300,7300,0
20230904,180300,2714555260,7300,7300,7300,7300,0
20230904,180200,2714555260,7300,7300,7300,7300,0
20230904,180100,2714555260,7300,7300,7300,7300,0
20230904,180000,2714555260,7300,7300,7300,7300,0
20230904,175900,2714555260,7300,7300,7300,7300,0
20230904,175800,2714555260,7300,7300,7300,7300,0
20230904,175700,2714555260,7300,7300,7300,7300,0
20230904,175600,2714555260,7300,7300,7300,7300,0
20230904,175500,2714555260,7300,7300,7300,7300,0
20230904,175400,2714555260,7300,7300,7300,7300,0
20230904,175300,2714555260,7300,7300,7300,7300,0
20230904,175200,2714555260,7300,7300,7300,7300,0
20230904,175100,2714555260,7300,7300,7300,7300,0
20230904,175000,2714555260,7300,7300,7300,7300,0
20230904,174900,2714555260,7300,7300,7300,7300,0
20230904,174800,2714555260,7300,7300,7300,7300,0
20230904,174700,2714555260,7300,7300,7300,7300,0
20230904,174600,2714555260,7300,7300,7300,7300,0
20230904,174500,2714555260,7300,7300,7300,7300,6426
20230904,174400,2714555260,7300,7300,7300,7300,0
20230904,174300,2714555260,7300,7300,7300,7300,0
20230904,174200,2714555260,7300,7300,7300,7300,0
20230904,174100,2714555260,7300,7300,7300,7300,0
20230904,174000,2714555260,7300,7300,7300,7300,0
20230904,173900,2714555260,7300,7300,7300,7300,0
20230904,173800,2714555260,7300,7300,7300,7300,0
20230904,173700,2714555260,7300,7300,7300,7300,0
20230904,173600,2714555260,7300,7300,7300,7300,0
20230904,173500,2714555260,7300,7300,7300,7300,0
20230904,173400,2714555260,7300,7300,7300,7300,0
20230904,173300,2714555260,7300,7300,7300,7300,0
20230904,173200,2714555260,7300,7300,7300,7300,0
20230904,173100,2714555260,7300,7300,7300,7300,0
20230904,173000,2714555260,7300,7300,7300,7300,0
20230904,172900,2714555260,7300,7300,7300,7300,0
20230904,172800,2714555260,7300,7300,7300,7300,0
20230904,172700,2714555260,7300,7300,7300,7300,0
20230904,172600,2714555260,7300,7300,7300,7300,0
20230904,172500,2714555260,7300,7300,7300,7300,0
20230904,172400,2714555260,7300,7300,7300,7300,0
20230904,172300,2714555260,7300,7300,7300,7300,0
20230904,172200,2714555260,7300,7300,7300,7300,0
20230904,172100,2714555260,7300,7300,7300,7300,0
20230904,172000,2714555260,7300,7300,7300,7300,0
20230904,171900,2714555260,7300,7300,7300,7300,0
20230904,171800,2714555260,7300,7300,7300,7300,0
20230904,171700,2714555260,7300,7300,7300,7300,0
20230904,171600,2714555260,7300,7300,7300,7300,0
20230904,171500,2714555260,7300,7300,7300,7300,6426
20230904,171400,2714555260,7300,7300,7300,7300,0
20230904,171300,2714555260,7300,7300,7300,7300,0
20230904,171200,2714555260,7300,7300,7300,7300,0
20230904,171100,2714555260,7300,7300,7300,7300,0
20230904,171000,2714555260,7300,7300,7300,7300,0
20230904,170900,2714555260,7300,7300,7300,7300,0
20230904,170800,2714555260,7300,7300,7300,7300,0
20230904,170700,2714555260,7300,7300,7300,7300,0
20230904,170600,2714555260,7300,7300,7300,7300,0
20230904,170500,2714555260,7300,7300,7300,7300,0
20230904,170400,2714555260,7300,7300,7300,7300,0
20230904,170300,2714555260,7300,7300,7300,7300,0
20230904,170200,2714555260,7300,7300,7300,7300,0
20230904,170100,2714555260,7300,7300,7300,7300,0
20230904,170000,2714555260,7300,7300,7300,7300,0
20230904,165900,2714555260,7300,7300,7300,7300,0
20230904,165800,2714555260,7300,7300,7300,7300,0
20230904,165700,2714555260,7300,7300,7300,7300,0
20230904,165600,2714555260,7300,7300,7300,7300,0
20230904,165500,2714555260,7300,7300,7300,7300,0
20230904,165400,2714555260,7300,7300,7300,7300,0
20230904,165300,2714555260,7300,7300,7300,7300,0
20230904,165200,2714555260,7300,7300,7300,7300,0
20230904,165100,2714555260,7300,7300,7300,7300,0
20230904,165000,2714555260,7300,7300,7300,7300,0
20230904,164900,2714555260,7300,7300,7300,7300,0
20230904,164800,2714555260,7300,7300,7300,7300,0
20230904,164700,2714555260,7300,7300,7300,7300,0
20230904,164600,2714555260,7300,7300,7300,7300,0
20230904,164500,2714555260,7300,7300,7300,7300,6426
20230904,164400,2714555260,7300,7300,7300,7300,0
20230904,164300,2714555260,7300,7300,7300,7300,0
20230904,164200,2714555260,7300,7300,7300,7300,0
20230904,164100,2714555260,7300,7300,7300,7300,0
20230904,164000,2714555260,7300,7300,7300,7300,0
20230904,163900,2714555260,7300,7300,7300,7300,0
20230904,163800,2714555260,7300,7300,7300,7300,0
20230904,163700,2714555260,7300,7300,7300,7300,0
20230904,163600,2714555260,7300,7300,7300,7300,0
20230904,163500,2714555260,7300,7300,7300,7300,0
20230904,163400,2714555260,7300,7300,7300,7300,0
20230904,163300,2714555260,7300,7300,7300,7300,0
20230904,163200,2714555260,7300,7300,7300,7300,0
20230904,163100,2714555260,7300,7300,7300,7300,0
20230904,163000,2714555260,7300,7300,7300,7300,0
20230904,162900,2714555260,7300,7300,7300,7300,0
20230904,162800,2714555260,7300,7300,7300,7300,0
20230904,162700,2714555260,7300,7300,7300,7300,0
20230904,162600,2714555260,7300,7300,7300,7300,0
20230904,162500,2714555260,7300,7300,7300,7300,0
20230904,162400,2714555260,7300,7300,7300,7300,0
20230904,162300,2714555260,7300,7300,7300,7300,0
20230904,162200,2714555260,7300,7300,7300,7300,0
20230904,162100,2714555260,7300,7300,7300,7300,0
20230904,162000,2714555260,7300,7300,7300,7300,0
20230904,161900,2714555260,7300,7300,7300,7300,0
20230904,161800,2714555260,7300,7300,7300,7300,0
20230904,161700,2714555260,7300,7300,7300,7300,0
20230904,161600,2714555260,7300,7300,7300,7300,0
20230904,161500,2714555260,7300,7300,7300,7300,6426
20230904,161400,2714555260,7300,7300,7300,7300,0
20230904,161300,2714555260,7300,7300,7300,7300,0
20230904,161200,2714555260,7300,7300,7300,7300,0
20230904,161100,2714555260,7300,7300,7300,7300,0
20230904,161000,2714555260,7300,7300,7300,7300,0
20230904,160900,2714555260,7300,7300,7300,7300,0
20230904,160800,2714555260,7300,7300,7300,7300,0
20230904,160700,2714555260,7300,7300,7300,7300,0
20230904,160600,2714555260,7300,7300,7300,7300,0
20230904,160500,2714555260,7300,7300,7300,7300,0
20230904,160400,2714555260,7300,7300,7300,7300,0
20230904,160300,2714555260,7300,7300,7300,7300,0
20230904,160200,2714555260,7300,7300,7300,7300,0
20230904,160100,2714555260,7300,7300,7300,7300,0
20230904,160000,2714555260,7300,7300,7300,7300,0
20230904,155900,2714555260,7300,7300,7300,7300,0
20230904,155800,2714555260,7300,7300,7300,7300,0
20230904,155700,2714555260,7300,7300,7300,7300,0
20230904,155600,2714555260,7300,7300,7300,7300,0
20230904,155500,2714555260,7300,7300,7300,7300,0
20230904,155400,2714555260,7300,7300,7300,7300,0
20230904,155300,2714555260,7300,7300,7300,7300,0
20230904,155200,2714555260,7300,7300,7300,7300,0
20230904,155100,2714555260,7300,7300,7300,7300,0
20230904,155000,2714555260,7300,7300,7300,7300,0
20230904,154900,2714555260,7300,7300,7300,7300,0
20230904,154800,2714555260,7300,7300,7300,7300,0
20230904,154700,2714555260,7300,7300,7300,7300,0
20230904,154600,2714555260,7300,7300,7300,7300,0
20230904,154500,2714555260,7300,7300,7300,7300,6426
20230904,154400,2714555260,7300,7300,7300,7300,0
20230904,154300,2714555260,7300,7300,7300,7300,0
20230904,154200,2714555260,7300,7300,7300,7300,0
20230904,154100,2714555260,7300,7300,7300,7300,0
20230904,154000,2714555260,7300,7300,7300,7300,0
20230904,153900,2714555260,7300,7300,7300,7300,0
20230904,153800,2714555260,7300,7300,7300,7300,0
20230904,153700,2714555260,7300,7300,7300,7300,0
20230904,153600,2714555260,7300,7300,7300,7300,0
20230904,153500,2714555260,7300,7300,7300,7300,0
20230904,153400,2714555260,7300,7300,7300,7300,0
20230904,153300,2714555260,7300,7300,7300,7300,0
20230904,153200,2714555260,7300,7300,7300,7300,0
20230904,153100,2714555260,7300,7300,7300,7300,0
20230904,153000,2714555260,7300,7300,7300,7300,6426
20230904,152900,2667645460,7350,7350,7350,7350,0
20230904,152800,2667645460,7350,7350,7350,7350,0
20230904,152700,2667645460,7350,7350,7350,7350,0
20230904,152600,2667645460,7350,7350,7350,7350,0
20230904,152500,2667645460,7350,7350,7350,7350,0
20230904,152400,2667645460,7350,7350,7350,7350,0
20230904,152300,2667645460,7350,7350,7350,7350,0
20230904,152200,2667645460,7350,7350,7350,7350,0
20230904,152100,2667645460,7350,7350,7350,7350,0
20230904,152000,2667645460,7350,7350,7350,7350,0
20230904,151900,2667645460,7350,7330,7350,7330,670
20230904,151800,2662724580,7340,7340,7340,7340,60
20230904,151700,2662284180,7340,7340,7340,7340,404
20230904,151600,2659318820,7340,7330,7340,7330,307
20230904,151500,2657068070,7330,7330,7330,7310,2312
20230904,151400,2640163220,7330,7330,7330,7330,38
20230904,151300,2639884680,7330,7330,7330,7330,101
20230904,151200,2639144350,7330,7330,7330,7320,2167
20230904,151100,2623260270,7320,7320,7320,7310,3060
20230904,151000,2600871490,7310,7320,7330,7310,4116
20230904,150900,2570771890,7330,7320,7330,7310,3343
20230904,150800,2546301180,7310,7310,7320,7310,292
20230904,150700,2544166200,7320,7320,7320,7310,408
20230904,150600,2541180590,7320,7310,7320,7310,677
20230904,150500,2536231620,7310,7310,7320,7310,910
20230904,150400,2529579300,7310,7310,7310,7310,650
20230904,150300,2524827800,7310,7300,7310,7300,557
20230904,150200,2520759360,7310,7300,7310,7300,161
20230904,150100,2519583760,7300,7310,7310,7300,463
20230904,150000,2516202860,7310,7300,7310,7290,3954
20230904,145900,2487340100,7290,7300,7300,7290,575
20230904,145800,2483146790,7300,7290,7300,7290,1425
20230904,145700,2472757320,7300,7290,7300,7290,384
20230904,145600,2469956270,7300,7300,7300,7300,281
20230904,145500,2467904970,7290,7290,7300,7290,530
20230904,145400,2464039920,7300,7300,7310,7290,2826
20230904,145300,2443412580,7310,7310,7310,7300,323
20230904,145200,2441054320,7310,7310,7310,7310,49
20230904,145100,2440696130,7310,7300,7310,7300,377
20230904,145000,2437943120,7310,7310,7310,7300,350
20230904,144900,2435385690,7300,7310,7310,7300,166
20230904,144800,2434173320,7300,7310,7310,7300,327
20230904,144700,2431784570,7300,7310,7310,7300,466
20230904,144600,2428379770,7300,7310,7310,7300,2148
20230904,144500,2412699350,7300,7310,7310,7300,168
20230904,144400,2411472940,7300,7310,7310,7300,893
20230904,144300,2404947910,7300,7310,7310,7300,652
20230904,144200,2400183110,7310,7320,7320,7310,2207
20230904,144100,2384049920,7310,7320,7320,7310,121
20230904,144000,2383165400,7310,7320,7320,7310,134
20230904,143900,2382185850,7320,7320,7320,7310,230
20230904,143800,2380503500,7320,7310,7320,7310,353
20230904,143700,2377921290,7320,7310,7320,7310,230
20230904,143600,2376239290,7320,7320,7320,7310,169
20230904,143500,2375003530,7310,7320,7320,7310,151
20230904,143400,2373899620,7310,7310,7320,7310,179
20230904,143300,2372591120,7310,7310,7310,7310,97
20230904,143200,2371882050,7320,7320,7320,7320,25
20230904,143100,2371699050,7320,7310,7320,7310,231
20230904,143000,2370010430,7320,7320,7320,7320,0
20230904,142900,2370010430,7320,7320,7320,7320,139
20230904,142800,2368992950,7320,7320,7320,7310,182
20230904,142700,2367661810,7320,7320,7320,7320,21
20230904,142600,2367508090,7320,7320,7320,7320,180
20230904,142500,2366190490,7320,7320,7320,7320,145
20230904,142400,2365129090,7320,7320,7320,7310,1665
20230904,142300,2352942910,7310,7310,7310,7310,180
20230904,142200,2351627110,7320,7320,7320,7320,0
20230904,142100,2351627110,7320,7320,7320,7320,100
20230904,142000,2350895110,7320,7320,7320,7320,3974
20230904,141900,2321805430,7310,7310,7310,7310,182
20230904,141800,2320475010,7310,7310,7310,7300,2614
20230904,141700,2301382230,7310,7310,7310,7310,1132
20230904,141600,2293107310,7320,7320,7320,7320,3
20230904,141500,2293085350,7320,7310,7320,7310,1578
20230904,141400,2281550050,7310,7300,7310,7300,115
20230904,141300,2280710450,7300,7300,7300,7300,183
20230904,141200,2279374550,7300,7300,7300,7300,161
20230904,141100,2278199250,7300,7300,7300,7300,270
20230904,141000,2276228250,7300,7300,7300,7300,1677
20230904,140900,2263986150,7300,7300,7300,7300,0
20230904,140800,2263986150,7300,7300,7300,7300,1892
20230904,140700,2250174550,7300,7290,7300,7290,67
20230904,140600,2249686000,7300,7300,7300,7300,237
20230904,140500,2247955900,7300,7300,7300,7300,910
20230904,140400,2241312900,7300,7300,7300,7300,137
20230904,140300,2240312800,7300,7310,7310,7300,1137
20230904,140200,2232012570,7310,7320,7320,7310,1189
20230904,140100,2223318930,7330,7330,7330,7330,5
20230904,140000,2223282280,7330,7320,7330,7310,64
20230904,135900,2222813800,7330,7330,7330,7330,0
20230904,135800,2222813800,7330,7330,7330,7330,2
20230904,135700,2222799140,7320,7320,7320,7320,165
20230904,135600,2221591340,7330,7320,7330,7320,177
20230904,135500,2220294500,7320,7300,7320,7300,1506
20230904,135400,2209293770,7300,7310,7310,7300,1739
20230904,135300,2196597490,7300,7300,7310,7300,1376
20230904,135200,2186552650,7310,7310,7310,7310,1191
20230904,135100,2177846440,7320,7320,7320,7320,0
20230904,135000,2177846440,7320,7320,7320,7320,14
20230904,134900,2177743960,7320,7320,7320,7320,14
20230904,134800,2177641480,7320,7320,7320,7310,20
20230904,134700,2177495260,7310,7310,7310,7310,522
20230904,134600,2173679440,7320,7330,7330,7320,754
20230904,134500,2168159560,7330,7330,7330,7330,0
20230904,134400,2168159560,7330,7330,7330,7330,5
20230904,134300,2168122910,7330,7330,7330,7330,1
20230904,134200,2168115580,7320,7340,7340,7320,765
20230904,134100,2162515760,7330,7310,7330,7310,2152
20230904,134000,2146760700,7310,7310,7310,7310,377
20230904,133900,2144004830,7310,7310,7310,7310,0
20230904,133800,2144004830,7310,7310,7310,7310,1
20230904,133700,2143997520,7310,7310,7310,7310,42
20230904,133600,2143690500,7300,7300,7310,7300,1304
20230904,133500,2134171260,7300,7300,7300,7290,30
20230904,133400,2133952300,7300,7300,7300,7300,145
20230904,133300,2132893800,7300,7300,7300,7300,300
20230904,133200,2130703800,7300,7310,7310,7300,1586
20230904,133100,2119118100,7310,7310,7310,7310,0
20230904,133000,2119118100,7310,7290,7310,7290,32
20230904,132900,2118884200,7310,7310,7310,7310,70
20230904,132800,2118372500,7310,7300,7310,7290,302
20230904,132700,2116168070,7300,7300,7300,7300,875
20230904,132600,2109780570,7300,7290,7300,7290,411
20230904,132500,2106784350,7300,7300,7300,7300,23
20230904,132400,2106616450,7300,7290,7300,7290,587
20230904,132300,2102337210,7290,7290,7290,7290,1474
20230904,132200,2091591750,7290,7290,7290,7290,210
20230904,132100,2090060850,7290,7290,7290,7280,310
20230904,132000,2087803550,7290,7290,7290,7290,1548
20230904,131900,2076518630,7300,7290,7300,7290,616
20230904,131800,2072027230,7290,7290,7290,7290,57
20230904,131700,2071611700,7290,7290,7290,7290,277
20230904,131600,2069592370,7290,7290,7300,7290,682
20230904,131500,2064617590,7290,7290,7290,7280,1411
20230904,131400,2054331770,7290,7290,7290,7290,62
20230904,131300,2053879790,7290,7300,7300,7290,25
20230904,131200,2053697520,7280,7290,7290,7280,1974
20230904,131100,2039314880,7290,7300,7300,7290,23
20230904,131000,2039147200,7290,7300,7310,7290,3504
20230904,130900,2013592010,7300,7300,7300,7300,168
20230904,130800,2012365610,7300,7300,7300,7300,300
20230904,130700,2010175610,7300,7300,7300,7300,0
20230904,130600,2010175610,7300,7290,7300,7290,1923
20230904,130500,1996156430,7300,7300,7300,7300,96
20230904,130400,1995455630,7300,7290,7300,7290,401
20230904,130300,1992530330,7300,7300,7300,7300,302
20230904,130200,1990325730,7290,7290,7290,7280,1226
20230904,130100,1981393350,7310,7300,7310,7300,1201
20230904,130000,1972626040,7300,7290,7300,7280,1121
20230904,125900,1964453140,7290,7290,7290,7290,293
20230904,125800,1962317170,7290,7290,7290,7280,223
20230904,125700,1960692800,7290,7290,7290,7290,140
20230904,125600,1959672200,7280,7290,7290,7280,307
20230904,125500,1957437170,7290,7290,7290,7290,45
20230904,125400,1957109120,7290,7290,7290,7290,97
20230904,125300,1956401990,7290,7290,7290,7290,1030
20230904,125200,1948893290,7280,7290,7290,7280,200
20230904,125100,1947435340,7300,7290,7300,7290,165
20230904,125000,1946232450,7290,7300,7300,7290,90
20230904,124900,1945575560,7300,7290,7310,7290,1548
20230904,124800,1934283200,7290,7290,7290,7290,100
20230904,124700,1933554200,7290,7280,7290,7280,195
20230904,124600,1932134190,7290,7290,7290,7290,1
20230904,124500,1932126900,7280,7280,7280,7280,1955
20230904,124400,1917894500,7280,7270,7280,7270,264
20230904,124300,1915974580,7280,7280,7280,7270,68
20230904,124200,1915480070,7270,7270,7270,7270,636
20230904,124100,1910856350,7270,7270,7270,7270,3100
20230904,124000,1888319350,7270,7280,7280,7270,6731
20230904,123900,1839373760,7280,7280,7280,7280,534
20230904,123800,1835486240,7280,7290,7290,7280,4835
20230904,123700,1800286440,7290,7290,7300,7290,313
20230904,123600,1798004660,7300,7290,7300,7290,348
20230904,123500,1795465060,7290,7300,7300,7290,37
20230904,123400,1795195130,7300,7290,7300,7280,3114
20230904,123300,1772493540,7300,7300,7300,7300,17
20230904,123200,1772369440,7290,7290,7290,7290,0
20230904,123100,1772369440,7290,7290,7290,7290,200
20230904,123000,1770911440,7290,7300,7300,7290,191
20230904,122900,1769518160,7300,7300,7300,7300,173
20230904,122800,1768255260,7300,7300,7300,7300,1003
20230904,122700,1760933360,7310,7310,7310,7310,81
20230904,122600,1760341250,7300,7300,7300,7300,112
20230904,122500,1759523650,7310,7310,7310,7300,6
20230904,122400,1759479810,7300,7300,7300,7300,5536
20230904,122300,1719067010,7300,7300,7300,7290,557
20230904,122200,1715005400,7300,7300,7300,7300,10
20230904,122100,1714932400,7300,7290,7300,7290,151
20230904,122000,1713831100,7290,7290,7290,7290,0
20230904,121900,1713831100,7290,7290,7290,7290,0
20230904,121800,1713831100,7290,7290,7290,7290,748
20230904,121700,1708378180,7290,7290,7290,7290,5
20230904,121600,1708341730,7290,7280,7290,7280,696
20230904,121500,1703274590,7290,7290,7290,7280,749
20230904,121400,1697814390,7290,7280,7290,7280,201
20230904,121300,1696349710,7280,7280,7280,7280,4320
20230904,121200,1664900110,7290,7290,7290,7290,111
20230904,121100,1664090920,7290,7290,7290,7280,133
20230904,121000,1663121360,7290,7290,7290,7290,967
20230904,120900,1656071930,7300,7280,7300,7280,2788
20230904,120800,1635752160,7290,7280,7290,7280,2272
20230904,120700,1619210670,7290,7300,7300,7290,2464
20230904,120600,1601248030,7300,7300,7300,7290,2930
20230904,120500,1579884730,7300,7300,7300,7300,0
20230904,120400,1579884730,7300,7300,7300,7300,6
20230904,120300,1579840930,7300,7300,7300,7300,300
20230904,120200,1577650930,7300,7300,7300,7300,71
20230904,120100,1577132630,7300,7310,7310,7300,106
20230904,120000,1576358810,7300,7310,7310,7300,123
20230904,115900,1575459780,7300,7310,7310,7300,664
20230904,115800,1570612530,7310,7300,7310,7300,86
20230904,115700,1569984580,7300,7310,7310,7300,149
20230904,115600,1568895770,7310,7310,7310,7310,25
20230904,115500,1568713020,7310,7300,7310,7300,278
20230904,115400,1566683520,7300,7300,7300,7300,10
20230904,115300,1566610520,7300,7300,7300,7300,4
20230904,115200,1566581320,7310,7310,7310,7310,218
20230904,115100,1564987740,7310,7300,7310,7300,26
20230904,115000,1564797930,7300,7300,7300,7300,401
20230904,114900,1561870630,7300,7300,7300,7300,289
20230904,114800,1559760930,7300,7290,7300,7290,105
20230904,114700,1558994930,7300,7300,7300,7290,162
20230904,114600,1557813660,7300,7310,7310,7300,84
20230904,114500,1557200310,7310,7300,7310,7300,732
20230904,114400,1551856690,7300,7300,7300,7300,295
20230904,114300,1549703190,7300,7300,7300,7300,1677
20230904,114200,1537461090,7300,7300,7300,7290,1118
20230904,114100,1529309690,7290,7300,7300,7290,4088
20230904,114000,1499490460,7300,7300,7300,7300,120
20230904,113900,1498614460,7310,7300,7310,7300,213
20230904,113800,1497058560,7300,7300,7300,7300,565
20230904,113700,1492934060,7300,7320,7320,7290,10732
20230904,113600,1414592140,7320,7320,7320,7320,423
20230904,113500,1411495780,7320,7310,7320,7310,2906
20230904,113400,1390243550,7300,7310,7310,7300,3135
20230904,113300,1367326710,7320,7320,7320,7310,857
20230904,113200,1361059970,7320,7330,7330,7310,62
20230904,113100,1360606090,7320,7320,7320,7320,835
20230904,113000,1354493890,7330,7330,7330,7330,137
20230904,112900,1353489680,7330,7330,7330,7330,75
20230904,112800,1352939930,7330,7330,7330,7330,50
20230904,112700,1352573430,7330,7330,7330,7330,56
20230904,112600,1352162950,7320,7320,7320,7310,1818
20230904,112500,1338855290,7320,7320,7320,7320,83
20230904,112400,1338247730,7320,7310,7320,7310,1275
20230904,112300,1328927380,7310,7310,7310,7310,18
20230904,112200,1328795800,7310,7300,7310,7300,614
20230904,112100,1324313580,7300,7300,7310,7300,1163
20230904,112000,1315822200,7310,7300,7310,7300,184
20230904,111900,1314478160,7310,7320,7320,7300,1858
20230904,111800,1300899320,7320,7320,7320,7320,200
20230904,111700,1299435320,7320,7330,7330,7320,214
20230904,111600,1297868690,7330,7330,7330,7330,20
20230904,111500,1297722090,7320,7320,7330,7320,533
20230904,111400,1293817080,7330,7320,7330,7320,277
20230904,111300,1291789430,7310,7310,7310,7310,845
20230904,111200,1285612480,7310,7310,7310,7310,164
20230904,111100,1284413640,7310,7310,7310,7300,821
20230904,111000,1278418480,7310,7310,7310,7310,847
20230904,110900,1272226910,7320,7320,7320,7310,1383
20230904,110800,1262111500,7320,7330,7330,7320,591
20230904,110700,1257785240,7330,7340,7340,7330,509
20230904,110600,1254054260,7340,7340,7340,7340,2
20230904,110500,1254039580,7340,7340,7340,7340,113
20230904,110400,1253210160,7340,7340,7340,7340,8
20230904,110300,1253151440,7340,7330,7340,7320,2147
20230904,110200,1237413450,7320,7330,7330,7310,225
20230904,110100,1235767640,7320,7330,7330,7320,900
20230904,110000,1229179620,7330,7330,7330,7320,211
20230904,105900,1227635020,7330,7330,7330,7330,71
20230904,105800,1227114590,7330,7320,7330,7320,614
20230904,105700,1222620080,7320,7320,7320,7320,219
20230904,105600,1221017000,7320,7310,7320,7310,1290
20230904,105500,1211587000,7310,7310,7310,7310,43
20230904,105400,1211272670,7300,7310,7310,7300,1296
20230904,105300,1201810360,7300,7310,7310,7300,1365
20230904,105200,1191838970,7310,7320,7330,7310,1529
20230904,105100,1180660460,7320,7310,7330,7310,419
20230904,105000,1177594440,7310,7300,7310,7290,2975
20230904,104900,1155875930,7300,7310,7320,7290,9612
20230904,104800,1085682270,7310,7340,7340,7310,13161
20230904,104700,989214660,7350,7350,7350,7350,19
20230904,104600,989075010,7350,7350,7350,7350,1
20230904,104500,989067660,7350,7350,7350,7340,93
20230904,104400,988384120,7340,7360,7360,7340,3287
20230904,104300,964225740,7360,7360,7360,7360,280
20230904,104200,962164940,7370,7360,7370,7360,131
20230904,104100,961199730,7360,7370,7370,7360,837
20230904,104000,955034010,7370,7360,7370,7350,1491
20230904,103900,944060240,7350,7360,7360,7350,25
20230904,103800,943876440,7350,7360,7360,7350,12
20230904,103700,943788150,7360,7360,7360,7360,263
20230904,103600,941852470,7360,7360,7360,7350,99
20230904,103500,941123850,7360,7350,7360,7350,364
20230904,103400,938448400,7350,7350,7350,7350,264
20230904,103300,936508000,7350,7350,7350,7350,987
20230904,103200,929253550,7350,7350,7350,7340,388
20230904,103100,926402950,7350,7350,7350,7350,691
20230904,103000,921324100,7350,7350,7350,7340,53
20230904,102900,920934560,7350,7350,7350,7350,519
20230904,102800,917119910,7350,7350,7350,7350,314
20230904,102700,914812010,7350,7350,7350,7340,1557
20230904,102600,903368080,7350,7350,7350,7350,69
20230904,102500,902860930,7350,7360,7370,7350,1696
20230904,102400,890388550,7370,7360,7370,7360,175
20230904,102300,889100540,7360,7360,7360,7360,161
20230904,102200,887915580,7360,7360,7360,7360,3878
20230904,102100,859373500,7360,7350,7360,7350,26
20230904,102000,859182350,7350,7350,7350,7350,1
20230904,101900,859175000,7360,7350,7360,7350,407
20230904,101800,856183540,7360,7360,7360,7360,3
20230904,101700,856161460,7360,7360,7360,7350,1724
20230904,101600,843489390,7360,7350,7360,7350,182
20230904,101500,842151640,7360,7360,7360,7350,53
20230904,101400,841761980,7360,7360,7360,7360,346
20230904,101300,839215420,7350,7360,7360,7350,415
20230904,101200,836162640,7360,7360,7360,7360,726
20230904,101100,830819280,7360,7350,7360,7350,585
20230904,101000,826519310,7350,7370,7370,7350,2927
20230904,100900,804980520,7370,7370,7370,7360,69
20230904,100800,804472490,7370,7370,7370,7370,122
20230904,100700,803573350,7370,7370,7370,7370,184
20230904,100600,802217270,7370,7380,7380,7370,266
20230904,100500,800256750,7380,7390,7390,7370,1316
20230904,100400,790550690,7390,7390,7390,7390,592
20230904,100300,786175810,7370,7390,7390,7370,2243
20230904,100200,769628300,7390,7390,7390,7390,521
20230904,100100,765778110,7380,7400,7400,7380,924
20230904,100000,758951040,7390,7390,7400,7390,450
20230904,095900,755625520,7390,7390,7390,7380,1675
20230904,095800,743249550,7400,7410,7410,7400,710
20230904,095700,737994750,7410,7410,7410,7410,0
20230904,095600,737994750,7410,7410,7410,7400,643
20230904,095500,733235020,7400,7420,7420,7400,64
20230904,095400,732760200,7400,7400,7400,7400,679
20230904,095300,727735600,7390,7380,7390,7380,981
20230904,095200,720486310,7390,7380,7390,7380,127
20230904,095100,719548390,7390,7390,7400,7380,2951
20230904,095000,697757680,7380,7390,7390,7380,116
20230904,094900,696901510,7380,7390,7390,7380,123
20230904,094800,695993710,7380,7390,7390,7380,411
20230904,094700,692960420,7390,7390,7390,7390,627
20230904,094600,688326890,7400,7390,7400,7390,13
20230904,094500,688230710,7400,7410,7410,7400,480
20230904,094400,684676640,7410,7410,7410,7410,1
20230904,094300,684669230,7410,7410,7420,7410,354
20230904,094200,682046000,7420,7420,7420,7410,173
20230904,094100,680762690,7420,7420,7420,7410,120
20230904,094000,679873360,7420,7410,7420,7410,697
20230904,093900,674706580,7410,7410,7410,7410,1172
20230904,093800,666022060,7410,7400,7410,7400,116
20230904,093700,665163520,7410,7390,7410,7390,2368
20230904,093600,647657120,7380,7380,7390,7380,156
20230904,093500,646504450,7390,7400,7400,7380,2321
20230904,093400,629335290,7410,7410,7410,7410,2
20230904,093300,629320470,7410,7400,7410,7400,251
20230904,093200,627462910,7410,7410,7410,7400,119
20230904,093100,626582020,7400,7410,7410,7400,179
20230904,093000,625257220,7410,7410,7410,7400,425
20230904,092900,622108030,7410,7420,7420,7410,1455
20230904,092800,611318270,7420,7430,7430,7420,604
20230904,092700,606834810,7430,7430,7430,7430,608
20230904,092600,602317370,7440,7450,7450,7440,495
20230904,092500,598631610,7450,7440,7450,7440,2187
20230904,092400,582343610,7440,7450,7450,7440,1666
20230904,092300,569934700,7460,7460,7460,7450,1423
20230904,092200,559319440,7460,7460,7470,7460,373
20230904,092100,556535100,7460,7430,7460,7430,2591
20230904,092000,537245670,7430,7440,7440,7430,1411
20230904,091900,526754520,7440,7440,7440,7430,1213
20230904,091800,517737280,7440,7400,7450,7400,2129
20230904,091700,501947550,7410,7410,7410,7410,1858
20230904,091600,488179770,7410,7380,7410,7380,1498
20230904,091500,477114300,7380,7370,7380,7360,993
20230904,091400,469801790,7370,7380,7380,7360,4019
20230904,091300,440179570,7380,7390,7390,7380,1561
20230904,091200,428650600,7390,7390,7390,7390,941
20230904,091100,421696610,7390,7400,7400,7390,1561
20230904,091000,410151710,7410,7430,7450,7410,1789
20230904,090900,396864550,7430,7410,7450,7410,922
20230904,090800,390019890,7400,7370,7400,7370,4896
20230904,090700,353820780,7380,7390,7390,7340,10806
20230904,090600,274285250,7380,7370,7400,7370,3381
20230904,090500,249332760,7370,7360,7370,7360,1770
20230904,090400,236293380,7360,7350,7370,7340,3206
20230904,090300,212718810,7350,7340,7370,7340,4299
20230904,090200,181143650,7340,7390,7390,7330,8415
20230904,090100,119214330,7390,7420,7430,7390,6659
20230904,090000,69901350,7450,7500,7500,7420,9353