stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230906,184600,2473475240,7160,7160,7160,7160,7694
20230906,184500,2473475240,7160,7160,7160,7160,0
20230906,184400,2473475240,7160,7160,7160,7160,0
20230906,184300,2473475240,7160,7160,7160,7160,0
20230906,184200,2473475240,7160,7160,7160,7160,0
20230906,184100,2473475240,7160,7160,7160,7160,0
20230906,184000,2473475240,7160,7160,7160,7160,0
20230906,183900,2473475240,7160,7160,7160,7160,0
20230906,183800,2473475240,7160,7160,7160,7160,0
20230906,183700,2473475240,7160,7160,7160,7160,0
20230906,183600,2473475240,7160,7160,7160,7160,0
20230906,183500,2473475240,7160,7160,7160,7160,0
20230906,183400,2473475240,7160,7160,7160,7160,0
20230906,183300,2473475240,7160,7160,7160,7160,0
20230906,183200,2473475240,7160,7160,7160,7160,0
20230906,183100,2473475240,7160,7160,7160,7160,0
20230906,183000,2473475240,7160,7160,7160,7160,0
20230906,182900,2473475240,7160,7160,7160,7160,0
20230906,182800,2473475240,7160,7160,7160,7160,0
20230906,182700,2473475240,7160,7160,7160,7160,0
20230906,182600,2473475240,7160,7160,7160,7160,0
20230906,182500,2473475240,7160,7160,7160,7160,0
20230906,182400,2473475240,7160,7160,7160,7160,0
20230906,182300,2473475240,7160,7160,7160,7160,0
20230906,182200,2473475240,7160,7160,7160,7160,0
20230906,182100,2473475240,7160,7160,7160,7160,0
20230906,182000,2473475240,7160,7160,7160,7160,0
20230906,181900,2473475240,7160,7160,7160,7160,0
20230906,181800,2473475240,7160,7160,7160,7160,0
20230906,181700,2473475240,7160,7160,7160,7160,0
20230906,181600,2473475240,7160,7160,7160,7160,7694
20230906,181500,2473475240,7160,7160,7160,7160,0
20230906,181400,2473475240,7160,7160,7160,7160,0
20230906,181300,2473475240,7160,7160,7160,7160,0
20230906,181200,2473475240,7160,7160,7160,7160,0
20230906,181100,2473475240,7160,7160,7160,7160,0
20230906,181000,2473475240,7160,7160,7160,7160,0
20230906,180900,2473475240,7160,7160,7160,7160,0
20230906,180800,2473475240,7160,7160,7160,7160,0
20230906,180700,2473475240,7160,7160,7160,7160,0
20230906,180600,2473475240,7160,7160,7160,7160,0
20230906,180500,2473475240,7160,7160,7160,7160,0
20230906,180400,2473475240,7160,7160,7160,7160,0
20230906,180300,2473475240,7160,7160,7160,7160,0
20230906,180200,2473475240,7160,7160,7160,7160,0
20230906,180100,2473475240,7160,7160,7160,7160,0
20230906,180000,2473475240,7160,7160,7160,7160,0
20230906,175900,2473475240,7160,7160,7160,7160,0
20230906,175800,2473475240,7160,7160,7160,7160,0
20230906,175700,2473475240,7160,7160,7160,7160,0
20230906,175600,2473475240,7160,7160,7160,7160,0
20230906,175500,2473475240,7160,7160,7160,7160,0
20230906,175400,2473475240,7160,7160,7160,7160,0
20230906,175300,2473475240,7160,7160,7160,7160,0
20230906,175200,2473475240,7160,7160,7160,7160,0
20230906,175100,2473475240,7160,7160,7160,7160,0
20230906,175000,2473475240,7160,7160,7160,7160,0
20230906,174900,2473475240,7160,7160,7160,7160,0
20230906,174800,2473475240,7160,7160,7160,7160,0
20230906,174700,2473475240,7160,7160,7160,7160,0
20230906,174600,2473475240,7160,7160,7160,7160,7694
20230906,174500,2473475240,7160,7160,7160,7160,0
20230906,174400,2473475240,7160,7160,7160,7160,0
20230906,174300,2473475240,7160,7160,7160,7160,0
20230906,174200,2473475240,7160,7160,7160,7160,0
20230906,174100,2473475240,7160,7160,7160,7160,0
20230906,174000,2473475240,7160,7160,7160,7160,0
20230906,173900,2473475240,7160,7160,7160,7160,0
20230906,173800,2473475240,7160,7160,7160,7160,0
20230906,173700,2473475240,7160,7160,7160,7160,0
20230906,173600,2473475240,7160,7160,7160,7160,0
20230906,173500,2473475240,7160,7160,7160,7160,0
20230906,173400,2473475240,7160,7160,7160,7160,0
20230906,173300,2473475240,7160,7160,7160,7160,0
20230906,173200,2473475240,7160,7160,7160,7160,0
20230906,173100,2473475240,7160,7160,7160,7160,0
20230906,173000,2473475240,7160,7160,7160,7160,0
20230906,172900,2473475240,7160,7160,7160,7160,0
20230906,172800,2473475240,7160,7160,7160,7160,0
20230906,172700,2473475240,7160,7160,7160,7160,0
20230906,172600,2473475240,7160,7160,7160,7160,0
20230906,172500,2473475240,7160,7160,7160,7160,0
20230906,172400,2473475240,7160,7160,7160,7160,0
20230906,172300,2473475240,7160,7160,7160,7160,0
20230906,172200,2473475240,7160,7160,7160,7160,0
20230906,172100,2473475240,7160,7160,7160,7160,0
20230906,172000,2473475240,7160,7160,7160,7160,0
20230906,171900,2473475240,7160,7160,7160,7160,0
20230906,171800,2473475240,7160,7160,7160,7160,0
20230906,171700,2473475240,7160,7160,7160,7160,0
20230906,171600,2473475240,7160,7160,7160,7160,7694
20230906,171500,2473475240,7160,7160,7160,7160,0
20230906,171400,2473475240,7160,7160,7160,7160,0
20230906,171300,2473475240,7160,7160,7160,7160,0
20230906,171200,2473475240,7160,7160,7160,7160,0
20230906,171100,2473475240,7160,7160,7160,7160,0
20230906,171000,2473475240,7160,7160,7160,7160,0
20230906,170900,2473475240,7160,7160,7160,7160,0
20230906,170800,2473475240,7160,7160,7160,7160,0
20230906,170700,2473475240,7160,7160,7160,7160,0
20230906,170600,2473475240,7160,7160,7160,7160,0
20230906,170500,2473475240,7160,7160,7160,7160,0
20230906,170400,2473475240,7160,7160,7160,7160,0
20230906,170300,2473475240,7160,7160,7160,7160,0
20230906,170200,2473475240,7160,7160,7160,7160,0
20230906,170100,2473475240,7160,7160,7160,7160,0
20230906,170000,2473475240,7160,7160,7160,7160,0
20230906,165900,2473475240,7160,7160,7160,7160,0
20230906,165800,2473475240,7160,7160,7160,7160,0
20230906,165700,2473475240,7160,7160,7160,7160,0
20230906,165600,2473475240,7160,7160,7160,7160,0
20230906,165500,2473475240,7160,7160,7160,7160,0
20230906,165400,2473475240,7160,7160,7160,7160,0
20230906,165300,2473475240,7160,7160,7160,7160,0
20230906,165200,2473475240,7160,7160,7160,7160,0
20230906,165100,2473475240,7160,7160,7160,7160,0
20230906,165000,2473475240,7160,7160,7160,7160,0
20230906,164900,2473475240,7160,7160,7160,7160,0
20230906,164800,2473475240,7160,7160,7160,7160,0
20230906,164700,2473475240,7160,7160,7160,7160,0
20230906,164600,2473475240,7160,7160,7160,7160,7694
20230906,164500,2473475240,7160,7160,7160,7160,0
20230906,164400,2473475240,7160,7160,7160,7160,0
20230906,164300,2473475240,7160,7160,7160,7160,0
20230906,164200,2473475240,7160,7160,7160,7160,0
20230906,164100,2473475240,7160,7160,7160,7160,0
20230906,164000,2473475240,7160,7160,7160,7160,0
20230906,163900,2473475240,7160,7160,7160,7160,0
20230906,163800,2473475240,7160,7160,7160,7160,0
20230906,163700,2473475240,7160,7160,7160,7160,0
20230906,163600,2473475240,7160,7160,7160,7160,0
20230906,163500,2473475240,7160,7160,7160,7160,0
20230906,163400,2473475240,7160,7160,7160,7160,0
20230906,163300,2473475240,7160,7160,7160,7160,0
20230906,163200,2473475240,7160,7160,7160,7160,0
20230906,163100,2473475240,7160,7160,7160,7160,0
20230906,163000,2473475240,7160,7160,7160,7160,0
20230906,162900,2473475240,7160,7160,7160,7160,0
20230906,162800,2473475240,7160,7160,7160,7160,0
20230906,162700,2473475240,7160,7160,7160,7160,0
20230906,162600,2473475240,7160,7160,7160,7160,0
20230906,162500,2473475240,7160,7160,7160,7160,0
20230906,162400,2473475240,7160,7160,7160,7160,0
20230906,162300,2473475240,7160,7160,7160,7160,0
20230906,162200,2473475240,7160,7160,7160,7160,0
20230906,162100,2473475240,7160,7160,7160,7160,0
20230906,162000,2473475240,7160,7160,7160,7160,0
20230906,161900,2473475240,7160,7160,7160,7160,0
20230906,161800,2473475240,7160,7160,7160,7160,0
20230906,161700,2473475240,7160,7160,7160,7160,0
20230906,161600,2473475240,7160,7160,7160,7160,7694
20230906,161500,2473475240,7160,7160,7160,7160,0
20230906,161400,2473475240,7160,7160,7160,7160,0
20230906,161300,2473475240,7160,7160,7160,7160,0
20230906,161200,2473475240,7160,7160,7160,7160,0
20230906,161100,2473475240,7160,7160,7160,7160,0
20230906,161000,2473475240,7160,7160,7160,7160,0
20230906,160900,2473475240,7160,7160,7160,7160,0
20230906,160800,2473475240,7160,7160,7160,7160,0
20230906,160700,2473475240,7160,7160,7160,7160,0
20230906,160600,2473475240,7160,7160,7160,7160,0
20230906,160500,2473475240,7160,7160,7160,7160,0
20230906,160400,2473475240,7160,7160,7160,7160,0
20230906,160300,2473475240,7160,7160,7160,7160,0
20230906,160200,2473475240,7160,7160,7160,7160,0
20230906,160100,2473475240,7160,7160,7160,7160,0
20230906,160000,2473475240,7160,7160,7160,7160,0
20230906,155900,2473475240,7160,7160,7160,7160,0
20230906,155800,2473475240,7160,7160,7160,7160,0
20230906,155700,2473475240,7160,7160,7160,7160,0
20230906,155600,2473475240,7160,7160,7160,7160,0
20230906,155500,2473475240,7160,7160,7160,7160,0
20230906,155400,2473475240,7160,7160,7160,7160,0
20230906,155300,2473475240,7160,7160,7160,7160,0
20230906,155200,2473475240,7160,7160,7160,7160,0
20230906,155100,2473475240,7160,7160,7160,7160,0
20230906,155000,2473475240,7160,7160,7160,7160,0
20230906,154900,2473475240,7160,7160,7160,7160,0
20230906,154800,2473475240,7160,7160,7160,7160,0
20230906,154700,2473475240,7160,7160,7160,7160,0
20230906,154600,2473475240,7160,7160,7160,7160,7694
20230906,154500,2473475240,7160,7160,7160,7160,0
20230906,154400,2473475240,7160,7160,7160,7160,0
20230906,154300,2473475240,7160,7160,7160,7160,0
20230906,154200,2473475240,7160,7160,7160,7160,0
20230906,154100,2473475240,7160,7160,7160,7160,0
20230906,154000,2473475240,7160,7160,7160,7160,0
20230906,153900,2473475240,7160,7160,7160,7160,0
20230906,153800,2473475240,7160,7160,7160,7160,0
20230906,153700,2473475240,7160,7160,7160,7160,0
20230906,153600,2473475240,7160,7160,7160,7160,0
20230906,153500,2473475240,7160,7160,7160,7160,0
20230906,153400,2473475240,7160,7160,7160,7160,0
20230906,153300,2473475240,7160,7160,7160,7160,0
20230906,153200,2473475240,7160,7160,7160,7160,0
20230906,153100,2473475240,7160,7160,7160,7160,0
20230906,153000,2473475240,7160,7160,7160,7160,7694
20230906,152900,2418386200,7170,7170,7170,7170,0
20230906,152800,2418386200,7170,7170,7170,7170,0
20230906,152700,2418386200,7170,7170,7170,7170,0
20230906,152600,2418386200,7170,7170,7170,7170,0
20230906,152500,2418386200,7170,7170,7170,7170,0
20230906,152400,2418386200,7170,7170,7170,7170,0
20230906,152300,2418386200,7170,7170,7170,7170,0
20230906,152200,2418386200,7170,7170,7170,7170,0
20230906,152100,2418386200,7170,7170,7170,7170,0
20230906,152000,2418386200,7170,7170,7170,7170,0
20230906,151900,2418386200,7170,7180,7180,7160,309
20230906,151800,2416172000,7170,7170,7170,7170,205
20230906,151700,2414702150,7170,7170,7170,7160,951
20230906,151600,2407883490,7170,7170,7170,7160,991
20230906,151500,2400778030,7170,7170,7180,7170,622
20230906,151400,2396318270,7180,7170,7180,7170,277
20230906,151300,2394332080,7160,7180,7180,7160,4688
20230906,151200,2360724310,7180,7170,7180,7170,2249
20230906,151100,2344583590,7170,7170,7180,7170,610
20230906,151000,2340209660,7170,7160,7170,7160,395
20230906,150900,2337377530,7170,7170,7170,7170,1622
20230906,150800,2325747790,7170,7170,7170,7160,1315
20230906,150700,2316321240,7170,7170,7170,7170,272
20230906,150600,2314371000,7160,7170,7170,7160,688
20230906,150500,2309438540,7170,7170,7170,7170,324
20230906,150400,2307115460,7170,7170,7170,7170,160
20230906,150300,2305968260,7160,7170,7170,7160,2497
20230906,150200,2288064790,7170,7170,7170,7160,8845
20230906,150100,2224647160,7180,7180,7180,7180,3
20230906,150000,2224625620,7180,7180,7180,7170,126
20230906,145900,2223721950,7180,7180,7180,7180,1828
20230906,145800,2210596910,7170,7160,7180,7160,117
20230906,145700,2209757810,7170,7170,7170,7160,2091
20230906,145600,2194771540,7170,7170,7180,7170,5008
20230906,145500,2158860170,7170,7180,7180,7170,145
20230906,145400,2157820210,7180,7180,7180,7170,152
20230906,145300,2156729150,7180,7170,7180,7170,141
20230906,145200,2155717300,7170,7180,7180,7170,366
20230906,145100,2153092420,7180,7170,7180,7170,748
20230906,145000,2147727820,7170,7180,7180,7170,497
20230906,144900,2144162010,7180,7180,7180,7170,879
20230906,144800,2137854590,7170,7180,7180,7170,2536
20230906,144700,2119659570,7180,7170,7180,7170,14
20230906,144600,2119559060,7180,7180,7180,7170,227
20230906,144500,2117929370,7180,7170,7180,7170,30
20230906,144400,2117714070,7180,7170,7180,7170,175
20230906,144300,2116459300,7180,7180,7180,7170,118
20230906,144200,2115613060,7170,7180,7180,7170,260
20230906,144100,2113748270,7180,7180,7180,7170,631
20230906,144000,2109217710,7180,7180,7180,7180,146
20230906,143900,2108169430,7180,7180,7180,7170,1199
20230906,143800,2099572360,7170,7210,7210,7160,10372
20230906,143700,2025146670,7200,7210,7210,7200,132
20230906,143600,2024195450,7210,7190,7210,7190,2550
20230906,143500,2005857800,7190,7180,7190,7180,521
20230906,143400,2002114600,7180,7180,7180,7170,308
20230906,143300,1999904310,7180,7180,7190,7180,1202
20230906,143200,1991273930,7190,7180,7190,7180,744
20230906,143100,1985931990,7170,7180,7180,7170,437
20230906,143000,1982797370,7180,7160,7180,7160,408
20230906,142900,1979873010,7170,7170,7180,7170,205
20230906,142800,1978403130,7170,7160,7180,7160,175
20230906,142700,1977149980,7180,7160,7180,7160,229
20230906,142600,1975509600,7170,7160,7170,7160,1014
20230906,142500,1968240950,7160,7170,7170,7160,3
20230906,142400,1968219450,7170,7180,7180,7170,1835
20230906,142300,1955060480,7180,7180,7180,7170,146
20230906,142200,1954013440,7180,7180,7180,7170,231
20230906,142100,1952356140,7170,7180,7180,7170,251
20230906,142000,1950555900,7170,7180,7180,7170,17
20230906,141900,1950433940,7170,7180,7180,7170,302
20230906,141800,1948268030,7180,7170,7180,7170,165
20230906,141700,1947084960,7180,7160,7180,7160,806
20230906,141600,1941306980,7170,7170,7170,7160,2903
20230906,141500,1920492480,7170,7180,7180,7170,505
20230906,141400,1916870610,7180,7190,7190,7180,1686
20230906,141300,1904764920,7190,7180,7190,7180,328
20230906,141200,1902407690,7190,7180,7190,7180,144
20230906,141100,1901373750,7180,7180,7190,7180,592
20230906,141000,1897123170,7190,7190,7190,7180,1009
20230906,140900,1889878500,7190,7190,7190,7190,4
20230906,140800,1889849740,7180,7180,7180,7180,1434
20230906,140700,1879553620,7180,7180,7180,7170,534
20230906,140600,1875719800,7170,7180,7190,7170,910
20230906,140500,1869187050,7190,7190,7190,7170,641
20230906,140400,1864583640,7170,7180,7190,7170,19
20230906,140300,1864447230,7180,7180,7190,7180,493
20230906,140200,1860907470,7170,7170,7180,7170,10
20230906,140100,1860835750,7170,7170,7180,7170,414
20230906,140000,1857867340,7170,7180,7180,7170,2459
20230906,135900,1840212830,7180,7180,7190,7180,890
20230906,135800,1833822350,7180,7180,7180,7180,89
20230906,135700,1833183330,7180,7180,7180,7180,6
20230906,135600,1833140250,7180,7180,7180,7170,47
20230906,135500,1832802800,7190,7190,7190,7190,6
20230906,135400,1832759660,7190,7180,7190,7170,467
20230906,135300,1829406590,7190,7190,7190,7180,13
20230906,135200,1829313220,7190,7190,7190,7180,722
20230906,135100,1824129020,7190,7190,7190,7190,32
20230906,135000,1823898940,7190,7190,7190,7190,152
20230906,134900,1822806060,7190,7180,7190,7180,122
20230906,134800,1821929780,7180,7180,7180,7170,120
20230906,134700,1821068240,7180,7180,7180,7170,2863
20230906,134600,1800513540,7170,7180,7180,7170,3119
20230906,134500,1778120280,7180,7180,7180,7180,379
20230906,134400,1775399060,7170,7170,7180,7170,234
20230906,134300,1773721240,7170,7170,7180,7170,549
20230906,134200,1769784870,7170,7170,7170,7170,3802
20230906,134100,1742524530,7170,7170,7170,7170,212
20230906,134000,1741004490,7170,7160,7170,7160,1114
20230906,133900,1733023110,7170,7160,7170,7160,31
20230906,133800,1732801130,7160,7170,7170,7160,109
20230906,133700,1732019840,7170,7170,7170,7170,75
20230906,133600,1731482090,7170,7160,7170,7160,145
20230906,133500,1730443440,7170,7170,7170,7170,68
20230906,133400,1729955880,7170,7180,7180,7160,36
20230906,133300,1729697750,7170,7190,7190,7170,3058
20230906,133200,1707771850,7180,7190,7190,7180,731
20230906,133100,1702521950,7180,7190,7190,7180,6
20230906,133000,1702478850,7180,7190,7190,7180,136
20230906,132900,1701502030,7190,7190,7190,7180,701
20230906,132800,1696468800,7190,7190,7190,7190,3
20230906,132700,1696447230,7190,7190,7190,7190,853
20230906,132600,1690314160,7190,7190,7190,7190,13
20230906,132500,1690220690,7190,7180,7190,7180,103
20230906,132400,1689481120,7180,7180,7180,7180,1372
20230906,132300,1679630160,7180,7180,7180,7180,46
20230906,132200,1679299880,7180,7180,7180,7180,2808
20230906,132100,1659138440,7180,7180,7180,7180,30
20230906,132000,1658923040,7180,7180,7180,7180,20
20230906,131900,1658779440,7190,7190,7190,7190,2076
20230906,131800,1643853000,7190,7190,7190,7190,31
20230906,131700,1643630110,7190,7190,7190,7190,187
20230906,131600,1642285580,7190,7190,7190,7190,1440
20230906,131500,1631931980,7180,7180,7180,7180,125
20230906,131400,1631034480,7180,7180,7180,7180,1886
20230906,131300,1617493000,7180,7170,7180,7170,106
20230906,131200,1616732920,7180,7180,7180,7180,64
20230906,131100,1616273400,7180,7170,7180,7170,575
20230906,131000,1612148050,7180,7180,7180,7180,196
20230906,130900,1610740770,7180,7180,7180,7180,5
20230906,130800,1610704870,7180,7180,7180,7180,12
20230906,130700,1610618710,7170,7180,7180,7170,212
20230906,130600,1609097560,7180,7180,7180,7170,288
20230906,130500,1607031220,7180,7180,7180,7180,112
20230906,130400,1606227060,7190,7190,7190,7180,1498
20230906,130300,1595466310,7190,7190,7190,7190,10
20230906,130200,1595394410,7190,7190,7200,7190,503
20230906,130100,1591777830,7190,7190,7190,7190,10
20230906,130000,1591705930,7190,7190,7190,7190,96
20230906,125900,1591015690,7190,7180,7190,7180,1635
20230906,125800,1579262860,7190,7180,7190,7180,202
20230906,125700,1577812490,7190,7190,7190,7190,0
20230906,125600,1577812490,7190,7180,7190,7170,336
20230906,125500,1575400600,7190,7180,7190,7180,9
20230906,125400,1575335970,7180,7180,7190,7180,411
20230906,125300,1572384980,7180,7180,7180,7180,57
20230906,125200,1571975720,7180,7190,7190,7180,961
20230906,125100,1565074730,7190,7190,7190,7190,127
20230906,125000,1564161600,7190,7190,7190,7180,1211
20230906,124900,1555459710,7190,7190,7190,7190,100
20230906,124800,1554740710,7190,7190,7190,7180,147
20230906,124700,1553685140,7190,7190,7190,7190,122
20230906,124600,1552807960,7200,7200,7200,7200,2
20230906,124500,1552793560,7200,7190,7200,7190,302
20230906,124400,1550620160,7190,7190,7190,7190,99
20230906,124300,1549908350,7190,7190,7190,7180,78
20230906,124200,1549348030,7180,7180,7180,7180,1558
20230906,124100,1538161590,7180,7170,7180,7170,728
20230906,124000,1532940730,7170,7190,7190,7170,3707
20230906,123900,1506339210,7190,7190,7190,7190,2
20230906,123800,1506324830,7190,7190,7190,7180,290
20230906,123700,1504242570,7190,7180,7190,7180,1005
20230906,123600,1497026610,7180,7180,7180,7180,1196
20230906,123500,1488439330,7180,7180,7180,7170,1392
20230906,123400,1478453770,7180,7190,7190,7180,2873
20230906,123300,1457825410,7190,7190,7190,7190,144
20230906,123200,1456790050,7180,7190,7190,7180,562
20230906,123100,1452754270,7190,7180,7190,7180,253
20230906,123000,1450937210,7180,7190,7200,7180,868
20230906,122900,1444699310,7190,7190,7190,7190,93
20230906,122800,1444030640,7190,7190,7190,7190,101
20230906,122700,1443304450,7190,7190,7190,7180,4
20230906,122600,1443275710,7180,7180,7190,7180,874
20230906,122500,1436999360,7180,7190,7190,7180,3083
20230906,122400,1414863370,7190,7200,7200,7190,1357
20230906,122300,1405098190,7200,7200,7200,7200,16
20230906,122200,1404982990,7200,7200,7200,7200,7
20230906,122100,1404932590,7200,7190,7200,7190,1039
20230906,122000,1397459160,7200,7200,7200,7200,6
20230906,121900,1397415960,7200,7190,7200,7190,210
20230906,121800,1395905060,7200,7190,7200,7190,132
20230906,121700,1394954900,7190,7200,7200,7180,671
20230906,121600,1390131110,7190,7190,7190,7190,3051
20230906,121500,1368194420,7190,7210,7210,7190,7818
20230906,121400,1311920440,7210,7210,7220,7210,932
20230906,121300,1305200710,7220,7220,7220,7220,157
20230906,121200,1304067170,7220,7220,7220,7220,0
20230906,121100,1304067170,7220,7220,7220,7210,203
20230906,121000,1302603510,7220,7210,7220,7210,106
20230906,120900,1301839190,7220,7210,7220,7200,621
20230906,120800,1297361880,7200,7200,7210,7200,519
20230906,120700,1293624070,7210,7210,7210,7210,583
20230906,120600,1289420640,7210,7210,7210,7210,201
20230906,120500,1287971430,7200,7200,7210,7200,563
20230906,120400,1283917530,7220,7210,7220,7200,3349
20230906,120300,1259771230,7220,7220,7220,7220,2
20230906,120200,1259756790,7220,7220,7220,7220,323
20230906,120100,1257424730,7230,7230,7230,7210,16
20230906,120000,1257309210,7230,7230,7230,7210,1605
20230906,115900,1245724070,7230,7230,7230,7230,1587
20230906,115800,1234250060,7230,7230,7230,7230,0
20230906,115700,1234250060,7230,7220,7230,7220,900
20230906,115600,1227752050,7220,7220,7220,7220,200
20230906,115500,1226308050,7220,7220,7220,7220,1
20230906,115400,1226300830,7220,7220,7230,7220,67
20230906,115300,1225817080,7230,7220,7230,7220,3331
20230906,115200,1201767250,7210,7220,7220,7210,562
20230906,115100,1197715220,7210,7210,7210,7210,5
20230906,115000,1197679170,7220,7230,7230,7210,6682
20230906,114900,1149435800,7230,7230,7230,7230,1307
20230906,114800,1139986190,7230,7240,7240,7230,104
20230906,114700,1139233250,7240,7240,7240,7240,270
20230906,114600,1137278450,7240,7240,7240,7240,18
20230906,114500,1137148130,7240,7240,7240,7240,1
20230906,114400,1137140890,7230,7230,7230,7230,7
20230906,114300,1137090280,7240,7230,7240,7230,1416
20230906,114200,1126852550,7230,7230,7230,7230,28
20230906,114100,1126650110,7230,7230,7230,7230,21
20230906,114000,1126498280,7230,7230,7230,7230,8
20230906,113900,1126440440,7230,7230,7230,7230,25
20230906,113800,1126259690,7230,7230,7230,7230,833
20230906,113700,1120237100,7240,7240,7240,7240,0
20230906,113600,1120237100,7240,7240,7240,7240,592
20230906,113500,1115951020,7240,7240,7240,7240,799
20230906,113400,1110166260,7240,7240,7240,7240,25
20230906,113300,1109985260,7230,7230,7230,7230,0
20230906,113200,1109985260,7230,7230,7230,7220,2190
20230906,113100,1094151570,7230,7230,7230,7230,74
20230906,113000,1093616550,7230,7230,7230,7230,1
20230906,112900,1093609320,7220,7230,7230,7220,34
20230906,112800,1093363580,7230,7230,7230,7230,31
20230906,112700,1093139450,7230,7230,7230,7230,0
20230906,112600,1093139450,7230,7230,7230,7230,122
20230906,112500,1092257390,7230,7240,7240,7230,229
20230906,112400,1090601700,7230,7230,7230,7230,6
20230906,112300,1090558320,7240,7230,7240,7230,1100
20230906,112200,1082604320,7240,7250,7250,7240,1275
20230906,112100,1073373220,7240,7240,7240,7240,1018
20230906,112000,1066002900,7240,7240,7240,7240,22
20230906,111900,1065843620,7230,7230,7230,7230,736
20230906,111800,1060522340,7220,7220,7220,7220,2047
20230906,111700,1045743000,7220,7220,7220,7210,2881
20230906,111600,1024945450,7220,7220,7220,7220,1
20230906,111500,1024938230,7220,7210,7220,7210,572
20230906,111400,1020809590,7220,7220,7220,7210,71
20230906,111300,1020297150,7220,7220,7220,7210,102
20230906,111200,1019561710,7210,7210,7210,7210,349
20230906,111100,1017045420,7220,7220,7220,7220,240
20230906,111000,1015312620,7220,7220,7220,7220,10
20230906,110900,1015240420,7220,7240,7240,7220,6109
20230906,110800,971096830,7230,7230,7230,7230,32
20230906,110700,970865470,7240,7240,7240,7240,2338
20230906,110600,953938350,7250,7240,7250,7240,1141
20230906,110500,945677460,7250,7250,7250,7250,22
20230906,110400,945517960,7250,7250,7250,7250,590
20230906,110300,941240460,7240,7240,7240,7240,270
20230906,110200,939285660,7240,7240,7240,7240,397
20230906,110100,936411380,7230,7240,7240,7230,703
20230906,110000,931327490,7240,7240,7240,7240,1157
20230906,105900,922950810,7240,7240,7240,7240,400
20230906,105800,920054810,7250,7240,7250,7240,218
20230906,105700,918475490,7240,7240,7240,7230,935
20230906,105600,911706420,7240,7240,7240,7240,131
20230906,105500,910757980,7240,7250,7250,7240,71
20230906,105400,910243930,7250,7240,7250,7240,570
20230906,105300,906113210,7240,7240,7240,7240,675
20230906,105200,901226210,7240,7230,7240,7230,630
20230906,105100,896665260,7240,7240,7240,7230,735
20230906,105000,891344350,7240,7240,7240,7230,1058
20230906,104900,883684680,7240,7230,7240,7230,15
20230906,104800,883576130,7240,7240,7240,7240,96
20230906,104700,882881090,7240,7240,7240,7240,1664
20230906,104600,870833730,7240,7240,7240,7240,15
20230906,104500,870725130,7240,7230,7240,7230,332
20230906,104400,868323760,7230,7240,7240,7230,50
20230906,104300,867962240,7230,7230,7240,7230,489
20230906,104200,864424590,7230,7230,7230,7230,220
20230906,104100,862833990,7220,7240,7240,7220,1467
20230906,104000,852232640,7240,7240,7240,7240,97
20230906,103900,851530360,7240,7220,7240,7220,1105
20230906,103800,843541300,7220,7230,7230,7210,1088
20230906,103700,835691380,7230,7230,7230,7230,373
20230906,103600,832994590,7230,7230,7230,7230,127
20230906,103500,832076380,7230,7250,7250,7230,331
20230906,103400,829682690,7250,7240,7250,7240,339
20230906,103300,827226440,7230,7230,7230,7230,414
20230906,103200,824233220,7230,7230,7230,7230,123
20230906,103100,823343930,7230,7230,7230,7230,1
20230906,103000,823336700,7230,7230,7230,7230,437
20230906,102900,820177190,7230,7230,7230,7220,332
20230906,102800,817778640,7230,7230,7230,7230,0
20230906,102700,817778640,7230,7230,7230,7230,19
20230906,102600,817641270,7230,7240,7250,7210,2447
20230906,102500,799959360,7250,7250,7250,7250,0
20230906,102400,799959360,7250,7250,7250,7240,141
20230906,102300,798937280,7250,7250,7260,7250,807
20230906,102200,793086520,7260,7260,7260,7260,118
20230906,102100,792229840,7260,7240,7260,7240,1274
20230906,102000,782998990,7240,7240,7240,7240,4
20230906,101900,782970030,7230,7240,7240,7230,233
20230906,101800,781283240,7240,7240,7240,7240,54
20230906,101700,780892280,7230,7230,7230,7230,2329
20230906,101600,764053610,7230,7230,7230,7230,1
20230906,101500,764046380,7240,7240,7240,7240,809
20230906,101400,758189220,7240,7240,7240,7240,1
20230906,101300,758181980,7240,7250,7250,7240,557
20230906,101200,754148730,7250,7250,7260,7250,1284
20230906,101100,744838730,7250,7260,7260,7250,490
20230906,101000,741286210,7250,7250,7250,7250,1
20230906,100900,741278960,7250,7250,7250,7250,848
20230906,100800,735130960,7250,7250,7250,7250,111
20230906,100700,734326210,7240,7230,7240,7230,1977
20230906,100600,720023990,7230,7230,7230,7230,291
20230906,100500,717920060,7230,7230,7230,7230,124
20230906,100400,717023540,7230,7230,7230,7220,2672
20230906,100300,697728950,7230,7250,7250,7230,639
20230906,100200,693102840,7240,7240,7240,7240,522
20230906,100100,689323560,7240,7230,7240,7230,49
20230906,100000,688969280,7230,7230,7230,7230,168
20230906,095900,687754640,7220,7220,7220,7220,51
20230906,095800,687386420,7220,7230,7230,7210,3015
20230906,095700,665630400,7230,7230,7230,7230,1000
20230906,095600,658400400,7240,7240,7240,7240,176
20230906,095500,657126160,7240,7230,7240,7230,1233
20230906,095400,648210150,7210,7230,7230,7210,1053
20230906,095300,640600600,7230,7230,7230,7230,387
20230906,095200,637802590,7210,7220,7220,7210,1785
20230906,095100,624916390,7220,7210,7220,7210,191
20230906,095000,623538390,7210,7210,7220,7210,1479
20230906,094900,612873960,7210,7210,7220,7210,945
20230906,094800,606059480,7220,7220,7220,7220,62
20230906,094700,605611840,7220,7220,7220,7210,1116
20230906,094600,597565330,7210,7220,7230,7210,3247
20230906,094500,574138510,7230,7230,7230,7230,43
20230906,094400,573827620,7230,7230,7230,7230,222
20230906,094300,572222560,7230,7230,7230,7230,681
20230906,094200,567298930,7230,7230,7230,7230,241
20230906,094100,565556500,7230,7230,7240,7230,442
20230906,094000,562360800,7240,7240,7240,7240,1547
20230906,093900,551160520,7250,7240,7250,7240,125
20230906,093800,550255380,7240,7240,7240,7230,645
20230906,093700,545589080,7250,7250,7250,7250,125
20230906,093600,544682830,7250,7250,7250,7230,2378
20230906,093500,527472950,7260,7260,7260,7260,5
20230906,093400,527436650,7260,7270,7270,7260,180
20230906,093300,526129840,7260,7270,7270,7260,119
20230906,093200,525264750,7270,7260,7270,7260,101
20230906,093100,524531480,7270,7250,7270,7250,590
20230906,093000,520246570,7250,7260,7270,7250,2316
20230906,092900,503445150,7260,7250,7260,7250,1232
20230906,092800,494501240,7260,7260,7260,7250,437
20230906,092700,491329430,7270,7280,7280,7270,198
20230906,092600,489889870,7270,7270,7280,7270,1381
20230906,092500,479845620,7280,7270,7280,7270,101
20230906,092400,479111340,7270,7290,7290,7270,863
20230906,092300,472826070,7290,7290,7300,7290,690
20230906,092200,467795870,7300,7300,7320,7300,1496
20230906,092100,456870840,7300,7340,7350,7300,2530
20230906,092000,438373140,7350,7280,7350,7280,6478
20230906,091900,390986440,7290,7290,7290,7280,826
20230906,091800,384968450,7280,7290,7290,7280,433
20230906,091700,381815210,7290,7260,7300,7260,3533
20230906,091600,356100060,7260,7260,7270,7260,3409
20230906,091500,331341850,7260,7270,7270,7250,1187
20230906,091400,322723780,7280,7300,7300,7270,1475
20230906,091300,311984330,7290,7270,7300,7270,2262
20230906,091200,295514890,7270,7250,7270,7250,933
20230906,091100,288739740,7250,7260,7260,7250,1389
20230906,091000,278662550,7260,7250,7260,7240,3166
20230906,090900,255720000,7250,7240,7250,7240,3220
20230906,090800,232405560,7240,7210,7250,7210,1531
20230906,090700,221329040,7200,7180,7220,7180,3508
20230906,090600,196095910,7180,7160,7180,7160,2766
20230906,090500,176278000,7160,7160,7170,7160,1682
20230906,090400,164234530,7160,7160,7160,7150,568
20230906,090300,160169760,7160,7160,7160,7150,2112
20230906,090200,145048240,7150,7170,7180,7140,13623
20230906,090100,47551570,7170,7200,7210,7160,3537
20230906,090000,22159150,7230,7230,7230,7200,3067