stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230905,184600,2538047640,7230,7230,7230,7230,4036
20230905,184500,2538047640,7230,7230,7230,7230,0
20230905,184400,2538047640,7230,7230,7230,7230,0
20230905,184300,2538047640,7230,7230,7230,7230,0
20230905,184200,2538047640,7230,7230,7230,7230,0
20230905,184100,2538047640,7230,7230,7230,7230,0
20230905,184000,2538047640,7230,7230,7230,7230,0
20230905,183900,2538047640,7230,7230,7230,7230,0
20230905,183800,2538047640,7230,7230,7230,7230,0
20230905,183700,2538047640,7230,7230,7230,7230,0
20230905,183600,2538047640,7230,7230,7230,7230,0
20230905,183500,2538047640,7230,7230,7230,7230,0
20230905,183400,2538047640,7230,7230,7230,7230,0
20230905,183300,2538047640,7230,7230,7230,7230,0
20230905,183200,2538047640,7230,7230,7230,7230,0
20230905,183100,2538047640,7230,7230,7230,7230,0
20230905,183000,2538047640,7230,7230,7230,7230,0
20230905,182900,2538047640,7230,7230,7230,7230,0
20230905,182800,2538047640,7230,7230,7230,7230,0
20230905,182700,2538047640,7230,7230,7230,7230,0
20230905,182600,2538047640,7230,7230,7230,7230,0
20230905,182500,2538047640,7230,7230,7230,7230,0
20230905,182400,2538047640,7230,7230,7230,7230,0
20230905,182300,2538047640,7230,7230,7230,7230,0
20230905,182200,2538047640,7230,7230,7230,7230,0
20230905,182100,2538047640,7230,7230,7230,7230,0
20230905,182000,2538047640,7230,7230,7230,7230,0
20230905,181900,2538047640,7230,7230,7230,7230,0
20230905,181800,2538047640,7230,7230,7230,7230,0
20230905,181700,2538047640,7230,7230,7230,7230,0
20230905,181600,2538047640,7230,7230,7230,7230,4036
20230905,181500,2538047640,7230,7230,7230,7230,0
20230905,181400,2538047640,7230,7230,7230,7230,0
20230905,181300,2538047640,7230,7230,7230,7230,0
20230905,181200,2538047640,7230,7230,7230,7230,0
20230905,181100,2538047640,7230,7230,7230,7230,0
20230905,181000,2538047640,7230,7230,7230,7230,0
20230905,180900,2538047640,7230,7230,7230,7230,0
20230905,180800,2538047640,7230,7230,7230,7230,0
20230905,180700,2538047640,7230,7230,7230,7230,0
20230905,180600,2538047640,7230,7230,7230,7230,0
20230905,180500,2538047640,7230,7230,7230,7230,0
20230905,180400,2538047640,7230,7230,7230,7230,0
20230905,180300,2538047640,7230,7230,7230,7230,0
20230905,180200,2538047640,7230,7230,7230,7230,0
20230905,180100,2538047640,7230,7230,7230,7230,0
20230905,180000,2538047640,7230,7230,7230,7230,0
20230905,175900,2538047640,7230,7230,7230,7230,0
20230905,175800,2538047640,7230,7230,7230,7230,0
20230905,175700,2538047640,7230,7230,7230,7230,0
20230905,175600,2538047640,7230,7230,7230,7230,0
20230905,175500,2538047640,7230,7230,7230,7230,0
20230905,175400,2538047640,7230,7230,7230,7230,0
20230905,175300,2538047640,7230,7230,7230,7230,0
20230905,175200,2538047640,7230,7230,7230,7230,0
20230905,175100,2538047640,7230,7230,7230,7230,0
20230905,175000,2538047640,7230,7230,7230,7230,0
20230905,174900,2538047640,7230,7230,7230,7230,0
20230905,174800,2538047640,7230,7230,7230,7230,0
20230905,174700,2538047640,7230,7230,7230,7230,0
20230905,174600,2538047640,7230,7230,7230,7230,4036
20230905,174500,2538047640,7230,7230,7230,7230,0
20230905,174400,2538047640,7230,7230,7230,7230,0
20230905,174300,2538047640,7230,7230,7230,7230,0
20230905,174200,2538047640,7230,7230,7230,7230,0
20230905,174100,2538047640,7230,7230,7230,7230,0
20230905,174000,2538047640,7230,7230,7230,7230,0
20230905,173900,2538047640,7230,7230,7230,7230,0
20230905,173800,2538047640,7230,7230,7230,7230,0
20230905,173700,2538047640,7230,7230,7230,7230,0
20230905,173600,2538047640,7230,7230,7230,7230,0
20230905,173500,2538047640,7230,7230,7230,7230,0
20230905,173400,2538047640,7230,7230,7230,7230,0
20230905,173300,2538047640,7230,7230,7230,7230,0
20230905,173200,2538047640,7230,7230,7230,7230,0
20230905,173100,2538047640,7230,7230,7230,7230,0
20230905,173000,2538047640,7230,7230,7230,7230,0
20230905,172900,2538047640,7230,7230,7230,7230,0
20230905,172800,2538047640,7230,7230,7230,7230,0
20230905,172700,2538047640,7230,7230,7230,7230,0
20230905,172600,2538047640,7230,7230,7230,7230,0
20230905,172500,2538047640,7230,7230,7230,7230,0
20230905,172400,2538047640,7230,7230,7230,7230,0
20230905,172300,2538047640,7230,7230,7230,7230,0
20230905,172200,2538047640,7230,7230,7230,7230,0
20230905,172100,2538047640,7230,7230,7230,7230,0
20230905,172000,2538047640,7230,7230,7230,7230,0
20230905,171900,2538047640,7230,7230,7230,7230,0
20230905,171800,2538047640,7230,7230,7230,7230,0
20230905,171700,2538047640,7230,7230,7230,7230,0
20230905,171600,2538047640,7230,7230,7230,7230,4036
20230905,171500,2538047640,7230,7230,7230,7230,0
20230905,171400,2538047640,7230,7230,7230,7230,0
20230905,171300,2538047640,7230,7230,7230,7230,0
20230905,171200,2538047640,7230,7230,7230,7230,0
20230905,171100,2538047640,7230,7230,7230,7230,0
20230905,171000,2538047640,7230,7230,7230,7230,0
20230905,170900,2538047640,7230,7230,7230,7230,0
20230905,170800,2538047640,7230,7230,7230,7230,0
20230905,170700,2538047640,7230,7230,7230,7230,0
20230905,170600,2538047640,7230,7230,7230,7230,0
20230905,170500,2538047640,7230,7230,7230,7230,0
20230905,170400,2538047640,7230,7230,7230,7230,0
20230905,170300,2538047640,7230,7230,7230,7230,0
20230905,170200,2538047640,7230,7230,7230,7230,0
20230905,170100,2538047640,7230,7230,7230,7230,0
20230905,170000,2538047640,7230,7230,7230,7230,0
20230905,165900,2538047640,7230,7230,7230,7230,0
20230905,165800,2538047640,7230,7230,7230,7230,0
20230905,165700,2538047640,7230,7230,7230,7230,0
20230905,165600,2538047640,7230,7230,7230,7230,0
20230905,165500,2538047640,7230,7230,7230,7230,0
20230905,165400,2538047640,7230,7230,7230,7230,0
20230905,165300,2538047640,7230,7230,7230,7230,0
20230905,165200,2538047640,7230,7230,7230,7230,0
20230905,165100,2538047640,7230,7230,7230,7230,0
20230905,165000,2538047640,7230,7230,7230,7230,0
20230905,164900,2538047640,7230,7230,7230,7230,0
20230905,164800,2538047640,7230,7230,7230,7230,0
20230905,164700,2538047640,7230,7230,7230,7230,0
20230905,164600,2538047640,7230,7230,7230,7230,4036
20230905,164500,2538047640,7230,7230,7230,7230,0
20230905,164400,2538047640,7230,7230,7230,7230,0
20230905,164300,2538047640,7230,7230,7230,7230,0
20230905,164200,2538047640,7230,7230,7230,7230,0
20230905,164100,2538047640,7230,7230,7230,7230,0
20230905,164000,2538047640,7230,7230,7230,7230,0
20230905,163900,2538047640,7230,7230,7230,7230,0
20230905,163800,2538047640,7230,7230,7230,7230,0
20230905,163700,2538047640,7230,7230,7230,7230,0
20230905,163600,2538047640,7230,7230,7230,7230,0
20230905,163500,2538047640,7230,7230,7230,7230,0
20230905,163400,2538047640,7230,7230,7230,7230,0
20230905,163300,2538047640,7230,7230,7230,7230,0
20230905,163200,2538047640,7230,7230,7230,7230,0
20230905,163100,2538047640,7230,7230,7230,7230,0
20230905,163000,2538047640,7230,7230,7230,7230,0
20230905,162900,2538047640,7230,7230,7230,7230,0
20230905,162800,2538047640,7230,7230,7230,7230,0
20230905,162700,2538047640,7230,7230,7230,7230,0
20230905,162600,2538047640,7230,7230,7230,7230,0
20230905,162500,2538047640,7230,7230,7230,7230,0
20230905,162400,2538047640,7230,7230,7230,7230,0
20230905,162300,2538047640,7230,7230,7230,7230,0
20230905,162200,2538047640,7230,7230,7230,7230,0
20230905,162100,2538047640,7230,7230,7230,7230,0
20230905,162000,2538047640,7230,7230,7230,7230,0
20230905,161900,2538047640,7230,7230,7230,7230,0
20230905,161800,2538047640,7230,7230,7230,7230,0
20230905,161700,2538047640,7230,7230,7230,7230,0
20230905,161600,2538047640,7230,7230,7230,7230,4036
20230905,161500,2538047640,7230,7230,7230,7230,0
20230905,161400,2538047640,7230,7230,7230,7230,0
20230905,161300,2538047640,7230,7230,7230,7230,0
20230905,161200,2538047640,7230,7230,7230,7230,0
20230905,161100,2538047640,7230,7230,7230,7230,0
20230905,161000,2538047640,7230,7230,7230,7230,0
20230905,160900,2538047640,7230,7230,7230,7230,0
20230905,160800,2538047640,7230,7230,7230,7230,0
20230905,160700,2538047640,7230,7230,7230,7230,0
20230905,160600,2538047640,7230,7230,7230,7230,0
20230905,160500,2538047640,7230,7230,7230,7230,0
20230905,160400,2538047640,7230,7230,7230,7230,0
20230905,160300,2538047640,7230,7230,7230,7230,0
20230905,160200,2538047640,7230,7230,7230,7230,0
20230905,160100,2538047640,7230,7230,7230,7230,0
20230905,160000,2538047640,7230,7230,7230,7230,0
20230905,155900,2538047640,7230,7230,7230,7230,0
20230905,155800,2538047640,7230,7230,7230,7230,0
20230905,155700,2538047640,7230,7230,7230,7230,0
20230905,155600,2538047640,7230,7230,7230,7230,0
20230905,155500,2538047640,7230,7230,7230,7230,0
20230905,155400,2538047640,7230,7230,7230,7230,0
20230905,155300,2538047640,7230,7230,7230,7230,0
20230905,155200,2538047640,7230,7230,7230,7230,0
20230905,155100,2538047640,7230,7230,7230,7230,0
20230905,155000,2538047640,7230,7230,7230,7230,0
20230905,154900,2538047640,7230,7230,7230,7230,0
20230905,154800,2538047640,7230,7230,7230,7230,0
20230905,154700,2538047640,7230,7230,7230,7230,0
20230905,154600,2538047640,7230,7230,7230,7230,4036
20230905,154500,2538047640,7230,7230,7230,7230,0
20230905,154400,2538047640,7230,7230,7230,7230,0
20230905,154300,2538047640,7230,7230,7230,7230,0
20230905,154200,2538047640,7230,7230,7230,7230,0
20230905,154100,2538047640,7230,7230,7230,7230,0
20230905,154000,2538047640,7230,7230,7230,7230,0
20230905,153900,2538047640,7230,7230,7230,7230,0
20230905,153800,2538047640,7230,7230,7230,7230,0
20230905,153700,2538047640,7230,7230,7230,7230,0
20230905,153600,2538047640,7230,7230,7230,7230,0
20230905,153500,2538047640,7230,7230,7230,7230,0
20230905,153400,2538047640,7230,7230,7230,7230,0
20230905,153300,2538047640,7230,7230,7230,7230,0
20230905,153200,2538047640,7230,7230,7230,7230,0
20230905,153100,2538047640,7230,7230,7230,7230,0
20230905,153000,2538047640,7230,7230,7230,7230,4036
20230905,152900,2508867360,7230,7230,7230,7230,0
20230905,152800,2508867360,7230,7230,7230,7230,0
20230905,152700,2508867360,7230,7230,7230,7230,0
20230905,152600,2508867360,7230,7230,7230,7230,0
20230905,152500,2508867360,7230,7230,7230,7230,0
20230905,152400,2508867360,7230,7230,7230,7230,0
20230905,152300,2508867360,7230,7230,7230,7230,0
20230905,152200,2508867360,7230,7230,7230,7230,0
20230905,152100,2508867360,7230,7230,7230,7230,0
20230905,152000,2508867360,7230,7230,7230,7230,0
20230905,151900,2508867360,7230,7210,7230,7210,1444
20230905,151800,2498449180,7220,7220,7220,7210,713
20230905,151700,2493302460,7210,7210,7220,7210,805
20230905,151600,2487497520,7220,7220,7220,7210,247
20230905,151500,2485715870,7220,7230,7230,7220,1735
20230905,151400,2473189070,7230,7230,7230,7220,242
20230905,151300,2471441550,7230,7230,7230,7220,474
20230905,151200,2468014540,7230,7220,7230,7220,1694
20230905,151100,2455777800,7220,7220,7220,7210,849
20230905,151000,2449650650,7220,7220,7220,7210,655
20230905,150900,2444927880,7230,7230,7230,7220,276
20230905,150800,2442935020,7230,7230,7230,7220,688
20230905,150700,2437967430,7230,7220,7230,7220,510
20230905,150600,2434285220,7220,7220,7220,7220,1063
20230905,150500,2426610360,7220,7220,7220,7220,468
20230905,150400,2423231400,7220,7220,7220,7210,322
20230905,150300,2420908320,7220,7220,7220,7210,776
20230905,150200,2415307360,7220,7220,7220,7220,1
20230905,150100,2415300140,7220,7220,7220,7220,315
20230905,150000,2413025840,7220,7220,7220,7220,724
20230905,145900,2407798560,7220,7220,7220,7220,799
20230905,145800,2402029780,7220,7220,7220,7220,84
20230905,145700,2401423300,7230,7230,7230,7230,27
20230905,145600,2401228090,7230,7210,7230,7210,3745
20230905,145500,2374189250,7220,7220,7220,7210,366
20230905,145400,2371548300,7220,7210,7220,7210,739
20230905,145300,2366219350,7210,7210,7210,7210,5110
20230905,145200,2329376250,7220,7220,7220,7220,104
20230905,145100,2328625370,7220,7220,7220,7220,273
20230905,145000,2326654310,7220,7220,7220,7220,335
20230905,144900,2324235610,7220,7220,7220,7220,762
20230905,144800,2318733970,7210,7220,7220,7210,93
20230905,144700,2318062810,7220,7220,7220,7210,612
20230905,144600,2313644270,7220,7210,7220,7210,277
20230905,144500,2311646790,7220,7220,7220,7220,425
20230905,144400,2308578290,7220,7220,7220,7220,387
20230905,144300,2305784150,7220,7220,7220,7210,634
20230905,144200,2301207840,7220,7220,7220,7220,8
20230905,144100,2301150080,7220,7220,7220,7220,79
20230905,144000,2300579700,7220,7220,7220,7220,621
20230905,143900,2296096080,7220,7230,7230,7220,908
20230905,143800,2289539400,7230,7230,7230,7220,672
20230905,143700,2284687410,7220,7220,7220,7220,765
20230905,143600,2279164110,7220,7220,7220,7220,381
20230905,143500,2276413290,7220,7220,7220,7220,362
20230905,143400,2273799650,7220,7220,7230,7220,1018
20230905,143300,2266449570,7220,7230,7230,7220,412
20230905,143200,2263474730,7220,7230,7230,7220,5
20230905,143100,2263438620,7220,7220,7230,7220,994
20230905,143000,2256252500,7220,7220,7220,7220,118
20230905,142900,2255400540,7230,7220,7230,7220,2198
20230905,142800,2239530940,7220,7210,7220,7210,2269
20230905,142700,2223150050,7220,7220,7220,7220,74
20230905,142600,2222615770,7220,7220,7220,7220,505
20230905,142500,2218969670,7220,7220,7220,7210,151
20230905,142400,2217880650,7220,7210,7220,7210,1260
20230905,142300,2208795440,7210,7230,7230,7210,2631
20230905,142200,2189799480,7230,7230,7230,7230,0
20230905,142100,2189799480,7230,7230,7230,7230,278
20230905,142000,2187789540,7230,7220,7230,7220,404
20230905,141900,2184871350,7230,7230,7230,7230,22
20230905,141800,2184712290,7230,7230,7230,7230,16
20230905,141700,2184596610,7230,7230,7230,7230,72
20230905,141600,2184076050,7220,7230,7230,7220,64
20230905,141500,2183613360,7230,7220,7230,7220,13
20230905,141400,2183519400,7220,7220,7220,7210,1113
20230905,141300,2175485130,7220,7220,7220,7210,482
20230905,141200,2172007500,7220,7220,7220,7220,377
20230905,141100,2169285560,7220,7220,7220,7210,444
20230905,141000,2166080380,7220,7220,7220,7220,948
20230905,140900,2159235820,7220,7220,7220,7220,2382
20230905,140800,2142037780,7220,7230,7230,7220,6
20230905,140700,2141994430,7230,7230,7230,7220,181
20230905,140600,2140686490,7230,7240,7250,7230,661
20230905,140500,2135901090,7250,7230,7250,7230,1634
20230905,140400,2124075380,7230,7230,7230,7230,114
20230905,140300,2123251160,7230,7230,7230,7230,28
20230905,140200,2123048720,7230,7230,7230,7230,210
20230905,140100,2121530420,7230,7230,7230,7230,3
20230905,140000,2121508730,7230,7230,7230,7220,140
20230905,135900,2120497830,7230,7220,7230,7220,1198
20230905,135800,2111848230,7230,7220,7230,7220,119
20230905,135700,2110988940,7230,7230,7230,7230,0
20230905,135600,2110988940,7230,7230,7230,7230,23
20230905,135500,2110822650,7230,7230,7230,7230,109
20230905,135400,2110034580,7230,7230,7230,7230,107
20230905,135300,2109260970,7230,7220,7230,7220,136
20230905,135200,2108277700,7230,7230,7230,7220,191
20230905,135100,2106898450,7230,7230,7230,7230,200
20230905,135000,2105452450,7220,7230,7230,7220,689
20230905,134900,2100475980,7240,7240,7240,7240,60
20230905,134800,2100041580,7240,7230,7240,7220,82
20230905,134700,2099448630,7230,7250,7250,7230,6727
20230905,134600,2050779080,7240,7250,7250,7240,1720
20230905,134500,2038314900,7250,7250,7250,7250,2
20230905,134400,2038300400,7260,7260,7260,7260,0
20230905,134300,2038300400,7260,7260,7260,7260,1357
20230905,134200,2028448580,7260,7260,7260,7260,200
20230905,134100,2026996580,7260,7250,7260,7250,378
20230905,134000,2024256050,7260,7250,7260,7250,1440
20230905,133900,2013815970,7250,7250,7250,7250,77
20230905,133800,2013257720,7240,7250,7250,7240,10
20230905,133700,2013185280,7250,7250,7250,7230,697
20230905,133600,2008138880,7240,7250,7250,7240,255
20230905,133500,2006292240,7240,7230,7240,7230,2220
20230905,133400,1990231220,7230,7230,7230,7230,122
20230905,133300,1989349160,7220,7220,7220,7220,0
20230905,133200,1989349160,7220,7220,7230,7220,3418
20230905,133100,1964660870,7220,7220,7220,7220,147
20230905,133000,1963599530,7220,7220,7220,7220,120
20230905,132900,1962733130,7210,7220,7220,7210,1030
20230905,132800,1955306530,7220,7220,7220,7220,32
20230905,132700,1955075490,7220,7220,7220,7220,65
20230905,132600,1954606190,7210,7210,7210,7210,112
20230905,132500,1953798670,7220,7220,7220,7220,155
20230905,132400,1952679570,7220,7240,7240,7200,17662
20230905,132300,1825221650,7240,7240,7240,7240,160
20230905,132200,1824063250,7240,7240,7240,7240,211
20230905,132100,1822535610,7240,7240,7240,7240,151
20230905,132000,1821442370,7240,7240,7240,7240,1
20230905,131900,1821435130,7250,7250,7250,7250,0
20230905,131800,1821435130,7250,7240,7250,7240,884
20230905,131700,1815034870,7240,7240,7240,7240,694
20230905,131600,1810010310,7240,7240,7240,7230,53
20230905,131500,1809626600,7240,7250,7250,7230,704
20230905,131400,1804536630,7240,7250,7250,7240,584
20230905,131300,1800308460,7240,7240,7240,7240,1563
20230905,131200,1788992340,7240,7230,7240,7230,152
20230905,131100,1787892360,7230,7240,7240,7230,362
20230905,131000,1785273500,7240,7240,7240,7240,11
20230905,130900,1785193860,7240,7240,7240,7240,12
20230905,130800,1785106980,7230,7240,7240,7230,404
20230905,130700,1782186020,7240,7240,7240,7240,0
20230905,130600,1782186020,7240,7240,7240,7240,50
20230905,130500,1781824020,7240,7250,7250,7240,315
20230905,130400,1779543410,7250,7250,7250,7250,342
20230905,130300,1777063910,7250,7250,7250,7250,0
20230905,130200,1777063910,7250,7250,7250,7250,1
20230905,130100,1777056660,7250,7250,7250,7250,528
20230905,130000,1773228660,7240,7250,7250,7240,8
20230905,125900,1773170670,7240,7240,7240,7240,1284
20230905,125800,1763874510,7240,7240,7240,7240,7
20230905,125700,1763823830,7240,7240,7240,7240,21
20230905,125600,1763671790,7240,7240,7240,7240,16
20230905,125500,1763555950,7240,7240,7240,7240,719
20230905,125400,1758350390,7250,7250,7250,7250,20
20230905,125300,1758205390,7260,7260,7260,7260,75
20230905,125200,1757660890,7260,7260,7260,7250,318
20230905,125100,1755353600,7260,7250,7260,7240,697
20230905,125000,1750300020,7240,7240,7240,7240,627
20230905,124900,1745760540,7240,7240,7240,7240,27
20230905,124800,1745565060,7240,7240,7240,7240,1
20230905,124700,1745557820,7230,7250,7250,7230,167
20230905,124600,1744348900,7240,7240,7250,7240,3059
20230905,124500,1722201730,7240,7230,7240,7230,12
20230905,124400,1722114960,7230,7230,7230,7230,97
20230905,124300,1721413650,7230,7230,7230,7230,830
20230905,124200,1715412750,7230,7230,7230,7220,7
20230905,124100,1715362150,7230,7230,7230,7230,78
20230905,124000,1714798210,7230,7230,7230,7230,56
20230905,123900,1714393330,7220,7220,7220,7220,483
20230905,123800,1710906070,7220,7220,7220,7220,2383
20230905,123700,1693700810,7220,7220,7220,7220,1146
20230905,123600,1685426690,7220,7220,7220,7220,200
20230905,123500,1683982690,7220,7220,7220,7220,0
20230905,123400,1683982690,7220,7220,7220,7220,100
20230905,123300,1683260690,7230,7230,7230,7220,463
20230905,123200,1679916200,7230,7230,7230,7230,463
20230905,123100,1676568710,7230,7230,7240,7230,645
20230905,123000,1671905350,7230,7230,7230,7220,157
20230905,122900,1670770250,7230,7230,7230,7230,51
20230905,122800,1670401520,7230,7230,7230,7230,713
20230905,122700,1665246530,7230,7230,7250,7230,1521
20230905,122600,1654249180,7230,7230,7230,7230,662
20230905,122500,1649462920,7230,7230,7240,7220,2839
20230905,122400,1628931850,7240,7240,7240,7240,728
20230905,122300,1623661130,7240,7220,7240,7220,799
20230905,122200,1617885340,7220,7220,7230,7220,3617
20230905,122100,1591738540,7220,7220,7220,7220,863
20230905,122000,1585507680,7220,7220,7220,7210,2970
20230905,121900,1564072610,7220,7230,7240,7220,8207
20230905,121800,1504808650,7240,7230,7240,7230,117
20230905,121700,1503962540,7230,7230,7230,7230,358
20230905,121600,1501374200,7230,7230,7230,7230,42
20230905,121500,1501070540,7240,7230,7240,7220,519
20230905,121400,1497318170,7230,7230,7240,7230,423
20230905,121300,1494258820,7230,7230,7230,7230,14
20230905,121200,1494157600,7240,7230,7240,7220,91
20230905,121100,1493499460,7240,7230,7240,7230,17
20230905,121000,1493376530,7220,7240,7240,7220,228
20230905,120900,1491728010,7240,7230,7240,7230,53
20230905,120800,1491344810,7230,7230,7240,7230,30
20230905,120700,1491127880,7230,7230,7240,7230,731
20230905,120600,1485842730,7230,7230,7230,7230,934
20230905,120500,1479089910,7230,7230,7230,7230,17
20230905,120400,1478967000,7230,7230,7230,7230,197
20230905,120300,1477542690,7230,7230,7230,7220,6786
20230905,120200,1428527400,7240,7240,7240,7240,5
20230905,120100,1428491200,7240,7240,7240,7240,4
20230905,120000,1428462240,7240,7240,7240,7240,570
20230905,115900,1424335440,7240,7240,7240,7240,409
20230905,115800,1421374280,7240,7240,7240,7230,89
20230905,115700,1420729940,7240,7240,7240,7240,93
20230905,115600,1420056620,7240,7240,7240,7240,70
20230905,115500,1419549820,7240,7240,7240,7230,106
20230905,115400,1418782650,7240,7240,7240,7230,201
20230905,115300,1417328360,7240,7240,7240,7240,167
20230905,115200,1416119280,7240,7240,7240,7240,386
20230905,115100,1413324640,7240,7240,7240,7240,100
20230905,115000,1412600640,7240,7240,7240,7240,53
20230905,114900,1412216920,7240,7240,7240,7240,6
20230905,114800,1412173480,7230,7250,7250,7230,375
20230905,114700,1409456710,7250,7250,7250,7250,528
20230905,114600,1405628710,7240,7240,7240,7240,1014
20230905,114500,1398287350,7240,7240,7240,7240,111
20230905,114400,1397483710,7230,7230,7230,7230,118
20230905,114300,1396630570,7230,7250,7250,7230,2223
20230905,114200,1380558020,7250,7230,7250,7230,2072
20230905,114100,1365556680,7230,7240,7240,7230,959
20230905,114000,1358621980,7240,7240,7240,7220,3827
20230905,113900,1330963590,7240,7240,7240,7220,11519
20230905,113800,1247653950,7250,7240,7250,7240,1245
20230905,113700,1238639130,7250,7250,7250,7250,3
20230905,113600,1238617380,7250,7250,7260,7250,2625
20230905,113500,1219586110,7250,7250,7250,7250,1237
20230905,113400,1210617860,7260,7260,7260,7250,162
20230905,113300,1209443030,7260,7260,7260,7260,142
20230905,113200,1208412110,7260,7260,7260,7260,374
20230905,113100,1205696870,7260,7260,7260,7260,143
20230905,113000,1204658690,7250,7260,7260,7250,978
20230905,112900,1197568000,7260,7260,7260,7260,40
20230905,112800,1197277600,7260,7260,7260,7260,101
20230905,112700,1196544340,7250,7260,7260,7250,8784
20230905,112600,1132834500,7260,7260,7260,7260,4
20230905,112500,1132805460,7260,7250,7260,7250,606
20230905,112400,1128411940,7260,7260,7260,7260,0
20230905,112300,1128411940,7260,7270,7270,7260,1702
20230905,112200,1116054920,7270,7270,7270,7270,52
20230905,112100,1115676880,7270,7270,7270,7270,16
20230905,112000,1115560560,7270,7270,7270,7270,20
20230905,111900,1115415160,7270,7270,7270,7270,269
20230905,111800,1113459530,7280,7260,7280,7260,503
20230905,111700,1109803010,7270,7270,7270,7260,373
20230905,111600,1107091450,7270,7270,7270,7270,3
20230905,111500,1107069640,7270,7260,7270,7260,259
20230905,111400,1105189260,7260,7260,7270,7250,2035
20230905,111300,1090425130,7270,7260,7270,7260,169
20230905,111200,1089198040,7270,7260,7270,7260,163
20230905,111100,1088014600,7270,7260,7270,7260,637
20230905,111000,1083389940,7260,7270,7280,7260,1771
20230905,110900,1070518200,7270,7270,7270,7260,1794
20230905,110800,1057480700,7280,7280,7280,7280,52
20230905,110700,1057102140,7280,7280,7280,7280,17
20230905,110600,1056978380,7280,7280,7280,7280,6
20230905,110500,1056934700,7280,7280,7280,7280,87
20230905,110400,1056301340,7280,7280,7280,7280,255
20230905,110300,1054444940,7270,7290,7290,7270,130
20230905,110200,1053499760,7280,7290,7290,7280,281
20230905,110100,1051453270,7290,7290,7290,7290,379
20230905,110000,1048690360,7290,7290,7290,7290,179
20230905,105900,1047385450,7290,7290,7290,7290,1
20230905,105800,1047378160,7290,7290,7300,7290,124
20230905,105700,1046474190,7290,7290,7300,7290,105
20230905,105600,1045707900,7300,7300,7300,7290,103
20230905,105500,1044956010,7300,7290,7300,7290,13
20230905,105400,1044861210,7290,7290,7290,7290,1
20230905,105300,1044853920,7300,7300,7310,7290,2706
20230905,105200,1025102440,7300,7300,7310,7300,3
20230905,105100,1025080530,7310,7310,7310,7300,200
20230905,105000,1023619380,7300,7310,7310,7300,11
20230905,104900,1023538980,7310,7310,7310,7300,52
20230905,104800,1023158950,7300,7310,7310,7300,588
20230905,104700,1018862610,7310,7300,7310,7300,11
20230905,104600,1018782300,7310,7300,7310,7280,1271
20230905,104500,1009505250,7310,7310,7320,7310,270
20230905,104400,1007531540,7310,7310,7310,7300,283
20230905,104300,1005463400,7310,7300,7310,7300,418
20230905,104200,1002411990,7290,7300,7300,7290,15
20230905,104100,1002302580,7290,7290,7300,7280,4304
20230905,104000,970961420,7290,7290,7290,7280,74
20230905,103900,970422470,7290,7290,7290,7280,447
20230905,103800,967163850,7290,7300,7300,7290,139
20230905,103700,966149240,7290,7300,7300,7290,307
20230905,103600,963908150,7310,7300,7320,7300,15
20230905,103500,963798510,7320,7310,7320,7310,839
20230905,103400,957664250,7320,7300,7320,7290,2236
20230905,103300,941334170,7300,7290,7300,7290,6
20230905,103200,941290410,7300,7280,7300,7280,1279
20230905,103100,931966580,7290,7290,7290,7280,259
20230905,103000,930079020,7290,7290,7290,7280,5
20230905,102900,930042590,7300,7290,7300,7280,1296
20230905,102800,920594730,7290,7280,7300,7280,916
20230905,102700,913911470,7290,7270,7290,7270,751
20230905,102600,908450000,7270,7260,7270,7260,6
20230905,102500,908406400,7270,7270,7280,7260,741
20230905,102400,903024800,7280,7290,7290,7270,779
20230905,102300,897353850,7280,7280,7280,7270,516
20230905,102200,893597470,7270,7270,7280,7260,1337
20230905,102100,883881510,7270,7270,7270,7260,405
20230905,102000,880937580,7260,7250,7260,7250,497
20230905,101900,877329370,7260,7260,7270,7250,342
20230905,101800,874846230,7270,7260,7270,7260,658
20230905,101700,870069110,7260,7240,7260,7240,761
20230905,101600,864551920,7250,7260,7260,7250,149
20230905,101500,863471580,7250,7250,7260,7250,489
20230905,101400,859926310,7250,7240,7260,7240,658
20230905,101300,855154680,7250,7240,7250,7240,267
20230905,101200,853218950,7250,7260,7260,7240,223
20230905,101100,851604280,7260,7250,7260,7250,1055
20230905,101000,843955520,7250,7250,7260,7240,1877
20230905,100900,830363350,7260,7260,7260,7250,788
20230905,100800,824650180,7260,7250,7260,7240,1140
20230905,100700,816385460,7250,7250,7250,7240,209
20230905,100600,814870250,7240,7250,7250,7240,818
20230905,100500,808947140,7250,7250,7250,7240,318
20230905,100400,806643590,7240,7240,7250,7240,519
20230905,100300,802885980,7250,7260,7260,7240,1171
20230905,100200,794405220,7260,7250,7260,7240,420
20230905,100100,791360270,7250,7250,7250,7240,778
20230905,100000,785719780,7250,7230,7250,7230,1093
20230905,095900,777804850,7240,7250,7260,7230,7943
20230905,095800,720262980,7260,7270,7270,7260,154
20230905,095700,719144900,7260,7260,7270,7250,3216
20230905,095600,695817230,7270,7260,7270,7260,247
20230905,095500,694023850,7270,7270,7270,7260,633
20230905,095400,689426800,7270,7260,7270,7260,106
20230905,095300,688656200,7270,7260,7270,7250,1597
20230905,095200,677062050,7270,7250,7270,7250,525
20230905,095100,673252550,7260,7270,7270,7250,1595
20230905,095000,661670890,7270,7270,7270,7260,306
20230905,094900,659449270,7270,7270,7270,7260,757
20230905,094800,653945960,7270,7260,7270,7260,181
20230905,094700,652630590,7270,7270,7270,7260,424
20230905,094600,649552200,7270,7270,7270,7270,77
20230905,094500,648992410,7270,7260,7270,7250,1339
20230905,094400,639271000,7260,7270,7270,7260,139
20230905,094300,638261490,7270,7290,7290,7270,640
20230905,094200,633605790,7290,7290,7300,7280,395
20230905,094100,630726720,7290,7290,7290,7290,163
20230905,094000,629538450,7290,7290,7300,7280,573
20230905,093900,625361350,7300,7300,7310,7300,1344
20230905,093800,615550140,7310,7310,7330,7290,1258
20230905,093700,606370650,7310,7300,7310,7300,1321
20230905,093600,596725200,7290,7280,7300,7280,3235
20230905,093500,573144010,7290,7280,7290,7280,702
20230905,093400,568030410,7290,7260,7290,7260,2616
20230905,093300,549004400,7260,7290,7290,7250,1862
20230905,093200,535465360,7280,7290,7290,7280,3381
20230905,093100,510822950,7290,7270,7290,7270,1376
20230905,093000,500817480,7270,7260,7270,7260,125
20230905,092900,499908810,7270,7250,7270,7250,2771
20230905,092800,479791410,7260,7260,7260,7250,1114
20230905,092700,471704650,7260,7260,7260,7250,332
20230905,092600,469296160,7260,7290,7290,7240,14348
20230905,092500,365201950,7280,7290,7290,7270,447
20230905,092400,361943780,7280,7290,7290,7270,2495
20230905,092300,343782880,7290,7280,7290,7280,1162
20230905,092200,335323500,7290,7290,7290,7280,219
20230905,092100,333728290,7290,7290,7290,7280,354
20230905,092000,331147930,7290,7300,7310,7290,2285
20230905,091900,314485340,7300,7300,7300,7290,39
20230905,091800,314200720,7300,7300,7300,7300,914
20230905,091700,307528520,7300,7300,7300,7290,1990
20230905,091600,293001600,7300,7320,7320,7300,1945
20230905,091500,278795710,7340,7340,7340,7300,1853
20230905,091400,265207680,7340,7300,7340,7300,5935
20230905,091300,221766840,7300,7290,7300,7290,490
20230905,091200,218192920,7300,7290,7300,7290,156
20230905,091100,217055010,7300,7290,7300,7290,386
20230905,091000,214240820,7290,7300,7300,7290,640
20230905,090900,209573760,7320,7280,7320,7280,1013
20230905,090800,202178870,7280,7300,7300,7260,2845
20230905,090700,181485010,7290,7320,7320,7290,2539
20230905,090600,162936350,7320,7310,7320,7310,665
20230905,090500,158073440,7320,7330,7330,7320,508
20230905,090400,154351860,7350,7340,7350,7340,2449
20230905,090300,136374480,7350,7320,7350,7320,1775
20230905,090200,123354610,7320,7340,7350,7300,9082
20230905,090100,56962650,7330,7310,7340,7310,3002
20230905,090000,35006300,7310,7310,7320,7300,4789