stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230907,184700,3494732380,7050,7050,7050,7050,7431
20230907,184600,3494732380,7050,7050,7050,7050,0
20230907,184500,3494732380,7050,7050,7050,7050,0
20230907,184400,3494732380,7050,7050,7050,7050,0
20230907,184300,3494732380,7050,7050,7050,7050,0
20230907,184200,3494732380,7050,7050,7050,7050,0
20230907,184100,3494732380,7050,7050,7050,7050,0
20230907,184000,3494732380,7050,7050,7050,7050,0
20230907,183900,3494732380,7050,7050,7050,7050,0
20230907,183800,3494732380,7050,7050,7050,7050,0
20230907,183700,3494732380,7050,7050,7050,7050,0
20230907,183600,3494732380,7050,7050,7050,7050,0
20230907,183500,3494732380,7050,7050,7050,7050,0
20230907,183400,3494732380,7050,7050,7050,7050,0
20230907,183300,3494732380,7050,7050,7050,7050,0
20230907,183200,3494732380,7050,7050,7050,7050,0
20230907,183100,3494732380,7050,7050,7050,7050,0
20230907,183000,3494732380,7050,7050,7050,7050,0
20230907,182900,3494732380,7050,7050,7050,7050,0
20230907,182800,3494732380,7050,7050,7050,7050,0
20230907,182700,3494732380,7050,7050,7050,7050,0
20230907,182600,3494732380,7050,7050,7050,7050,0
20230907,182500,3494732380,7050,7050,7050,7050,0
20230907,182400,3494732380,7050,7050,7050,7050,0
20230907,182300,3494732380,7050,7050,7050,7050,0
20230907,182200,3494732380,7050,7050,7050,7050,0
20230907,182100,3494732380,7050,7050,7050,7050,0
20230907,182000,3494732380,7050,7050,7050,7050,0
20230907,181900,3494732380,7050,7050,7050,7050,0
20230907,181800,3494732380,7050,7050,7050,7050,0
20230907,181700,3494732380,7050,7050,7050,7050,7431
20230907,181600,3494732380,7050,7050,7050,7050,0
20230907,181500,3494732380,7050,7050,7050,7050,0
20230907,181400,3494732380,7050,7050,7050,7050,0
20230907,181300,3494732380,7050,7050,7050,7050,0
20230907,181200,3494732380,7050,7050,7050,7050,0
20230907,181100,3494732380,7050,7050,7050,7050,0
20230907,181000,3494732380,7050,7050,7050,7050,0
20230907,180900,3494732380,7050,7050,7050,7050,0
20230907,180800,3494732380,7050,7050,7050,7050,0
20230907,180700,3494732380,7050,7050,7050,7050,0
20230907,180600,3494732380,7050,7050,7050,7050,0
20230907,180500,3494732380,7050,7050,7050,7050,0
20230907,180400,3494732380,7050,7050,7050,7050,0
20230907,180300,3494732380,7050,7050,7050,7050,0
20230907,180200,3494732380,7050,7050,7050,7050,0
20230907,180100,3494732380,7050,7050,7050,7050,0
20230907,180000,3494732380,7050,7050,7050,7050,0
20230907,175900,3494732380,7050,7050,7050,7050,0
20230907,175800,3494732380,7050,7050,7050,7050,0
20230907,175700,3494732380,7050,7050,7050,7050,0
20230907,175600,3494732380,7050,7050,7050,7050,0
20230907,175500,3494732380,7050,7050,7050,7050,0
20230907,175400,3494732380,7050,7050,7050,7050,0
20230907,175300,3494732380,7050,7050,7050,7050,0
20230907,175200,3494732380,7050,7050,7050,7050,0
20230907,175100,3494732380,7050,7050,7050,7050,0
20230907,175000,3494732380,7050,7050,7050,7050,0
20230907,174900,3494732380,7050,7050,7050,7050,0
20230907,174800,3494732380,7050,7050,7050,7050,0
20230907,174700,3494732380,7050,7050,7050,7050,7431
20230907,174600,3494732380,7050,7050,7050,7050,0
20230907,174500,3494732380,7050,7050,7050,7050,0
20230907,174400,3494732380,7050,7050,7050,7050,0
20230907,174300,3494732380,7050,7050,7050,7050,0
20230907,174200,3494732380,7050,7050,7050,7050,0
20230907,174100,3494732380,7050,7050,7050,7050,0
20230907,174000,3494732380,7050,7050,7050,7050,0
20230907,173900,3494732380,7050,7050,7050,7050,0
20230907,173800,3494732380,7050,7050,7050,7050,0
20230907,173700,3494732380,7050,7050,7050,7050,0
20230907,173600,3494732380,7050,7050,7050,7050,0
20230907,173500,3494732380,7050,7050,7050,7050,0
20230907,173400,3494732380,7050,7050,7050,7050,0
20230907,173300,3494732380,7050,7050,7050,7050,0
20230907,173200,3494732380,7050,7050,7050,7050,0
20230907,173100,3494732380,7050,7050,7050,7050,0
20230907,173000,3494732380,7050,7050,7050,7050,0
20230907,172900,3494732380,7050,7050,7050,7050,0
20230907,172800,3494732380,7050,7050,7050,7050,0
20230907,172700,3494732380,7050,7050,7050,7050,0
20230907,172600,3494732380,7050,7050,7050,7050,0
20230907,172500,3494732380,7050,7050,7050,7050,0
20230907,172400,3494732380,7050,7050,7050,7050,0
20230907,172300,3494732380,7050,7050,7050,7050,0
20230907,172200,3494732380,7050,7050,7050,7050,0
20230907,172100,3494732380,7050,7050,7050,7050,0
20230907,172000,3494732380,7050,7050,7050,7050,0
20230907,171900,3494732380,7050,7050,7050,7050,0
20230907,171800,3494732380,7050,7050,7050,7050,0
20230907,171700,3494732380,7050,7050,7050,7050,7431
20230907,171600,3494732380,7050,7050,7050,7050,0
20230907,171500,3494732380,7050,7050,7050,7050,0
20230907,171400,3494732380,7050,7050,7050,7050,0
20230907,171300,3494732380,7050,7050,7050,7050,0
20230907,171200,3494732380,7050,7050,7050,7050,0
20230907,171100,3494732380,7050,7050,7050,7050,0
20230907,171000,3494732380,7050,7050,7050,7050,0
20230907,170900,3494732380,7050,7050,7050,7050,0
20230907,170800,3494732380,7050,7050,7050,7050,0
20230907,170700,3494732380,7050,7050,7050,7050,0
20230907,170600,3494732380,7050,7050,7050,7050,0
20230907,170500,3494732380,7050,7050,7050,7050,0
20230907,170400,3494732380,7050,7050,7050,7050,0
20230907,170300,3494732380,7050,7050,7050,7050,0
20230907,170200,3494732380,7050,7050,7050,7050,0
20230907,170100,3494732380,7050,7050,7050,7050,0
20230907,170000,3494732380,7050,7050,7050,7050,0
20230907,165900,3494732380,7050,7050,7050,7050,0
20230907,165800,3494732380,7050,7050,7050,7050,0
20230907,165700,3494732380,7050,7050,7050,7050,0
20230907,165600,3494732380,7050,7050,7050,7050,0
20230907,165500,3494732380,7050,7050,7050,7050,0
20230907,165400,3494732380,7050,7050,7050,7050,0
20230907,165300,3494732380,7050,7050,7050,7050,0
20230907,165200,3494732380,7050,7050,7050,7050,0
20230907,165100,3494732380,7050,7050,7050,7050,0
20230907,165000,3494732380,7050,7050,7050,7050,0
20230907,164900,3494732380,7050,7050,7050,7050,0
20230907,164800,3494732380,7050,7050,7050,7050,0
20230907,164700,3494732380,7050,7050,7050,7050,7431
20230907,164600,3494732380,7050,7050,7050,7050,0
20230907,164500,3494732380,7050,7050,7050,7050,0
20230907,164400,3494732380,7050,7050,7050,7050,0
20230907,164300,3494732380,7050,7050,7050,7050,0
20230907,164200,3494732380,7050,7050,7050,7050,0
20230907,164100,3494732380,7050,7050,7050,7050,0
20230907,164000,3494732380,7050,7050,7050,7050,0
20230907,163900,3494732380,7050,7050,7050,7050,0
20230907,163800,3494732380,7050,7050,7050,7050,0
20230907,163700,3494732380,7050,7050,7050,7050,0
20230907,163600,3494732380,7050,7050,7050,7050,0
20230907,163500,3494732380,7050,7050,7050,7050,0
20230907,163400,3494732380,7050,7050,7050,7050,0
20230907,163300,3494732380,7050,7050,7050,7050,0
20230907,163200,3494732380,7050,7050,7050,7050,0
20230907,163100,3494732380,7050,7050,7050,7050,0
20230907,163000,3494732380,7050,7050,7050,7050,0
20230907,162900,3494732380,7050,7050,7050,7050,0
20230907,162800,3494732380,7050,7050,7050,7050,0
20230907,162700,3494732380,7050,7050,7050,7050,0
20230907,162600,3494732380,7050,7050,7050,7050,0
20230907,162500,3494732380,7050,7050,7050,7050,0
20230907,162400,3494732380,7050,7050,7050,7050,0
20230907,162300,3494732380,7050,7050,7050,7050,0
20230907,162200,3494732380,7050,7050,7050,7050,0
20230907,162100,3494732380,7050,7050,7050,7050,0
20230907,162000,3494732380,7050,7050,7050,7050,0
20230907,161900,3494732380,7050,7050,7050,7050,0
20230907,161800,3494732380,7050,7050,7050,7050,0
20230907,161700,3494732380,7050,7050,7050,7050,7431
20230907,161600,3494732380,7050,7050,7050,7050,0
20230907,161500,3494732380,7050,7050,7050,7050,0
20230907,161400,3494732380,7050,7050,7050,7050,0
20230907,161300,3494732380,7050,7050,7050,7050,0
20230907,161200,3494732380,7050,7050,7050,7050,0
20230907,161100,3494732380,7050,7050,7050,7050,0
20230907,161000,3494732380,7050,7050,7050,7050,0
20230907,160900,3494732380,7050,7050,7050,7050,0
20230907,160800,3494732380,7050,7050,7050,7050,0
20230907,160700,3494732380,7050,7050,7050,7050,0
20230907,160600,3494732380,7050,7050,7050,7050,0
20230907,160500,3494732380,7050,7050,7050,7050,0
20230907,160400,3494732380,7050,7050,7050,7050,0
20230907,160300,3494732380,7050,7050,7050,7050,0
20230907,160200,3494732380,7050,7050,7050,7050,0
20230907,160100,3494732380,7050,7050,7050,7050,0
20230907,160000,3494732380,7050,7050,7050,7050,0
20230907,155900,3494732380,7050,7050,7050,7050,0
20230907,155800,3494732380,7050,7050,7050,7050,0
20230907,155700,3494732380,7050,7050,7050,7050,0
20230907,155600,3494732380,7050,7050,7050,7050,0
20230907,155500,3494732380,7050,7050,7050,7050,0
20230907,155400,3494732380,7050,7050,7050,7050,0
20230907,155300,3494732380,7050,7050,7050,7050,0
20230907,155200,3494732380,7050,7050,7050,7050,0
20230907,155100,3494732380,7050,7050,7050,7050,0
20230907,155000,3494732380,7050,7050,7050,7050,0
20230907,154900,3494732380,7050,7050,7050,7050,0
20230907,154800,3494732380,7050,7050,7050,7050,0
20230907,154700,3494732380,7050,7050,7050,7050,7431
20230907,154600,3494732380,7050,7050,7050,7050,0
20230907,154500,3494732380,7050,7050,7050,7050,0
20230907,154400,3494732380,7050,7050,7050,7050,0
20230907,154300,3494732380,7050,7050,7050,7050,0
20230907,154200,3494732380,7050,7050,7050,7050,0
20230907,154100,3494732380,7050,7050,7050,7050,0
20230907,154000,3494732380,7050,7050,7050,7050,0
20230907,153900,3494732380,7050,7050,7050,7050,0
20230907,153800,3494732380,7050,7050,7050,7050,0
20230907,153700,3494732380,7050,7050,7050,7050,0
20230907,153600,3494732380,7050,7050,7050,7050,0
20230907,153500,3494732380,7050,7050,7050,7050,0
20230907,153400,3494732380,7050,7050,7050,7050,0
20230907,153300,3494732380,7050,7050,7050,7050,0
20230907,153200,3494732380,7050,7050,7050,7050,0
20230907,153100,3494732380,7050,7050,7050,7050,0
20230907,153000,3494732380,7050,7050,7050,7050,7431
20230907,152900,3442343830,7070,7070,7070,7070,0
20230907,152800,3442343830,7070,7070,7070,7070,0
20230907,152700,3442343830,7070,7070,7070,7070,0
20230907,152600,3442343830,7070,7070,7070,7070,0
20230907,152500,3442343830,7070,7070,7070,7070,0
20230907,152400,3442343830,7070,7070,7070,7070,0
20230907,152300,3442343830,7070,7070,7070,7070,0
20230907,152200,3442343830,7070,7070,7070,7070,0
20230907,152100,3442343830,7070,7070,7070,7070,0
20230907,152000,3442343830,7070,7070,7070,7070,0
20230907,151900,3442343830,7070,7070,7070,7060,1359
20230907,151800,3432739730,7070,7070,7070,7060,586
20230907,151700,3428599890,7070,7070,7070,7060,291
20230907,151600,3426544600,7070,7070,7070,7060,517
20230907,151500,3422893490,7070,7070,7070,7060,751
20230907,151400,3417587050,7060,7070,7070,7060,790
20230907,151300,3412008250,7070,7070,7070,7060,564
20230907,151200,3408023780,7070,7080,7080,7060,1547
20230907,151100,3397088450,7080,7060,7080,7060,3106
20230907,151000,3375145400,7060,7050,7060,7050,1218
20230907,150900,3366554320,7060,7060,7060,7050,251
20230907,150800,3364782760,7060,7060,7060,7060,200
20230907,150700,3363370760,7060,7050,7060,7050,253
20230907,150600,3361584990,7060,7050,7060,7050,1010
20230907,150500,3354464290,7060,7060,7060,7050,617
20230907,150400,3350109920,7050,7050,7050,7050,4713
20230907,150300,3316883270,7050,7050,7050,7050,1768
20230907,150200,3304418870,7060,7060,7060,7050,596
20230907,150100,3300212680,7060,7060,7060,7060,455
20230907,150000,3297000380,7050,7050,7050,7050,474
20230907,145900,3293658680,7050,7040,7060,7040,2973
20230907,145800,3272699030,7040,7060,7060,7040,2480
20230907,145700,3255215270,7050,7050,7060,7050,1165
20230907,145600,3247001880,7060,7050,7060,7050,353
20230907,145500,3244512310,7060,7050,7060,7050,88
20230907,145400,3243891130,7050,7050,7050,7040,2242
20230907,145300,3228104580,7050,7050,7060,7050,652
20230907,145200,3223506550,7050,7050,7060,7050,1445
20230907,145100,3213318540,7050,7040,7050,7040,807
20230907,145000,3207630700,7040,7040,7050,7040,238
20230907,144900,3205954500,7050,7040,7050,7040,1574
20230907,144800,3194872630,7040,7040,7040,7040,130
20230907,144700,3193957430,7040,7040,7050,7040,286
20230907,144600,3191943490,7040,7040,7050,7040,533
20230907,144500,3188191110,7040,7050,7050,7040,1875
20230907,144400,3174990600,7040,7050,7050,7040,467
20230907,144300,3171699810,7040,7050,7050,7040,175
20230907,144200,3170467500,7050,7060,7060,7050,5611
20230907,144100,3130899310,7060,7060,7060,7060,561
20230907,144000,3126938650,7060,7050,7070,7050,2885
20230907,143900,3106580440,7040,7050,7050,7040,139
20230907,143800,3105601850,7040,7040,7050,7040,483
20230907,143700,3102201430,7050,7050,7050,7040,257
20230907,143600,3100391980,7040,7050,7050,7040,216
20230907,143500,3098870740,7040,7050,7050,7040,360
20230907,143400,3096335570,7040,7050,7050,7040,243
20230907,143300,3094624350,7040,7050,7060,7040,986
20230907,143200,3087673080,7040,7050,7060,7040,2996
20230907,143100,3066547030,7050,7050,7050,7050,2653
20230907,143000,3047843380,7050,7070,7070,7050,1090
20230907,142900,3040147990,7070,7070,7080,7070,776
20230907,142800,3034661630,7080,7070,7080,7060,76
20230907,142700,3034124300,7070,7070,7080,7070,351
20230907,142600,3031642720,7080,7070,7080,7070,642
20230907,142500,3027102950,7080,7060,7080,7060,271
20230907,142400,3025187380,7050,7060,7060,7050,3960
20230907,142300,2997243940,7060,7060,7070,7060,3177
20230907,142200,2974800700,7070,7070,7070,7060,1332
20230907,142100,2965383470,7070,7070,7070,7070,312
20230907,142000,2963177630,7070,7070,7070,7070,178
20230907,141900,2961919170,7070,7080,7080,7070,2
20230907,141800,2961905020,7070,7070,7070,7070,38
20230907,141700,2961636360,7070,7070,7070,7070,4
20230907,141600,2961608080,7070,7070,7070,7070,1
20230907,141500,2961601010,7080,7080,7080,7080,905
20230907,141400,2955193610,7080,7080,7090,7080,206
20230907,141300,2953733090,7090,7090,7090,7090,1
20230907,141200,2953726000,7080,7080,7090,7080,948
20230907,141100,2947014150,7080,7070,7080,7070,253
20230907,141000,2945225420,7080,7070,7080,7070,2
20230907,140900,2945211270,7080,7070,7080,7070,2
20230907,140800,2945197120,7080,7080,7080,7070,27
20230907,140700,2945005970,7090,7100,7100,7070,602
20230907,140600,2940735820,7080,7090,7100,7070,460
20230907,140500,2937475200,7090,7090,7100,7070,773
20230907,140400,2931996310,7090,7080,7090,7080,52
20230907,140300,2931628120,7100,7100,7100,7070,663
20230907,140200,2926933840,7100,7090,7100,7090,101
20230907,140100,2926217730,7100,7080,7100,7080,1543
20230907,140000,2915289270,7080,7070,7080,7070,304
20230907,135900,2913139970,7070,7080,7080,7070,1289
20230907,135800,2904013860,7090,7090,7090,7080,309
20230907,135700,2901823060,7090,7100,7100,7090,966
20230907,135600,2894966430,7100,7110,7110,7100,692
20230907,135500,2890046320,7090,7080,7100,7080,1648
20230907,135400,2878363360,7080,7080,7080,7070,270
20230907,135300,2876451770,7080,7070,7080,7070,345
20230907,135200,2874009250,7080,7070,7080,7070,493
20230907,135100,2870518830,7080,7070,7080,7070,1002
20230907,135000,2863434680,7080,7080,7080,7080,160
20230907,134900,2862301880,7080,7080,7080,7070,525
20230907,134800,2858584960,7080,7070,7080,7070,231
20230907,134700,2856949790,7070,7080,7080,7070,1001
20230907,134600,2849862910,7080,7080,7080,7080,1
20230907,134500,2849855830,7080,7080,7090,7080,161
20230907,134400,2848715920,7080,7080,7080,7080,1123
20230907,134300,2840765080,7090,7080,7090,7080,9
20230907,134200,2840701280,7090,7110,7110,7090,1154
20230907,134100,2832508000,7120,7110,7120,7110,71
20230907,134000,2832002490,7120,7090,7120,7090,2189
20230907,133900,2816437630,7100,7090,7100,7090,63
20230907,133800,2815990940,7100,7090,7100,7090,103
20230907,133700,2815260660,7100,7110,7110,7100,203
20230907,133600,2813819260,7110,7110,7110,7100,12
20230907,133500,2813733950,7110,7110,7110,7090,284
20230907,133400,2811714730,7110,7110,7110,7090,4
20230907,133300,2811686310,7090,7090,7100,7090,275
20230907,133200,2809734710,7090,7090,7090,7080,62
20230907,133100,2809295140,7090,7080,7090,7080,285
20230907,133000,2807276230,7090,7110,7110,7090,794
20230907,132900,2801640630,7110,7090,7110,7090,599
20230907,132800,2797387730,7100,7080,7100,7080,1410
20230907,132700,2787390830,7090,7080,7090,7080,221
20230907,132600,2785823950,7090,7090,7090,7090,4
20230907,132500,2785795590,7080,7090,7090,7080,101
20230907,132400,2785079510,7080,7090,7090,7080,666
20230907,132300,2780364080,7090,7090,7090,7080,84
20230907,132200,2779769010,7090,7080,7090,7080,521
20230907,132100,2776080120,7090,7090,7100,7080,257
20230907,132000,2774256580,7100,7090,7100,7070,10261
20230907,131900,2701506400,7090,7090,7090,7090,95
20230907,131800,2700832850,7100,7110,7110,7100,11
20230907,131700,2700754740,7100,7090,7100,7090,167
20230907,131600,2699569050,7090,7090,7090,7090,1
20230907,131500,2699561960,7100,7090,7100,7090,407
20230907,131400,2696672270,7090,7090,7090,7090,301
20230907,131300,2694538180,7080,7080,7080,7080,101
20230907,131200,2693823100,7080,7090,7090,7080,1002
20230907,131100,2686723210,7090,7100,7100,7090,132
20230907,131000,2685787020,7090,7080,7090,7080,1013
20230907,130900,2678605350,7080,7080,7080,7080,48
20230907,130800,2678265510,7090,7100,7100,7090,1247
20230907,130700,2669414190,7100,7100,7100,7100,333
20230907,130600,2667049890,7110,7100,7110,7100,3
20230907,130500,2667028570,7110,7110,7120,7110,1526
20230907,130400,2656178690,7110,7110,7120,7110,210
20230907,130300,2654684560,7110,7110,7110,7110,59
20230907,130200,2654265070,7110,7130,7140,7110,1069
20230907,130100,2646657660,7130,7130,7130,7120,425
20230907,130000,2643627420,7130,7120,7130,7120,32
20230907,125900,2643399270,7120,7120,7120,7120,96
20230907,125800,2642715750,7120,7120,7120,7110,1478
20230907,125700,2632192540,7110,7110,7110,7110,502
20230907,125600,2628623320,7110,7110,7110,7110,1
20230907,125500,2628616210,7110,7110,7110,7110,1071
20230907,125400,2621001400,7110,7110,7110,7110,51
20230907,125300,2620638790,7120,7120,7120,7120,280
20230907,125200,2618645190,7120,7120,7130,7120,2993
20230907,125100,2597328610,7130,7120,7140,7120,1620
20230907,125000,2585792260,7110,7100,7110,7100,1564
20230907,124900,2574672240,7100,7100,7100,7100,6
20230907,124800,2574629640,7100,7110,7110,7100,11
20230907,124700,2574551440,7110,7100,7110,7100,6
20230907,124600,2574508790,7100,7100,7100,7100,2
20230907,124500,2574494590,7100,7100,7110,7100,138
20230907,124400,2573514720,7100,7110,7110,7100,253
20230907,124300,2571718350,7100,7100,7100,7090,435
20230907,124200,2568629860,7100,7090,7100,7090,6
20230907,124100,2568587270,7100,7080,7100,7080,228
20230907,124000,2566969690,7090,7100,7100,7090,3580
20230907,123900,2541567710,7090,7090,7100,7090,694
20230907,123800,2536640330,7090,7090,7090,7090,1
20230907,123700,2536633240,7090,7090,7090,7090,1
20230907,123600,2536626150,7090,7080,7090,7080,18
20230907,123500,2536498640,7080,7090,7090,7080,267
20230907,123400,2534605620,7090,7090,7090,7080,1408
20230907,123300,2524627910,7090,7090,7090,7090,936
20230907,123200,2517991670,7090,7090,7090,7080,21
20230907,123100,2517842790,7080,7090,7090,7080,12
20230907,123000,2517757730,7090,7080,7090,7080,11
20230907,122900,2517679750,7080,7080,7080,7080,74
20230907,122800,2517155830,7090,7090,7090,7090,602
20230907,122700,2512887650,7090,7090,7090,7080,255
20230907,122600,2511081820,7080,7090,7090,7080,171
20230907,122500,2509869440,7080,7070,7090,7070,377
20230907,122400,2507201350,7070,7070,7070,7060,1806
20230907,122300,2494432940,7070,7070,7080,7070,1283
20230907,122200,2485350310,7080,7070,7080,7070,267
20230907,122100,2483459960,7080,7070,7080,7070,437
20230907,122000,2480367610,7070,7060,7070,7060,1334
20230907,121900,2470936250,7070,7070,7080,7070,107
20230907,121800,2470179750,7080,7070,7080,7060,1718
20230907,121700,2458031900,7060,7050,7060,7050,757
20230907,121600,2452687560,7060,7050,7060,7050,121
20230907,121500,2451833370,7060,7060,7060,7050,124
20230907,121400,2450958950,7050,7060,7060,7050,3
20230907,121300,2450937780,7060,7040,7060,7040,7986
20230907,121200,2394628610,7040,7040,7040,7030,4469
20230907,121100,2363196590,7050,7040,7050,7040,1462
20230907,121000,2352904100,7040,7040,7040,7030,1158
20230907,120900,2344751790,7040,7030,7040,7030,358
20230907,120800,2342231500,7040,7030,7040,7030,473
20230907,120700,2338905800,7040,7040,7050,7030,2724
20230907,120600,2319728840,7050,7040,7050,7040,413
20230907,120500,2316817200,7050,7040,7050,7040,463
20230907,120400,2313557670,7040,7050,7050,7040,9054
20230907,120300,2249805390,7040,7060,7060,7040,1197
20230907,120200,2241363720,7050,7050,7050,7050,6
20230907,120100,2241321420,7050,7050,7050,7050,1
20230907,120000,2241314370,7050,7050,7050,7050,11
20230907,115900,2241236820,7050,7060,7060,7050,12
20230907,115800,2241152210,7050,7050,7060,7040,2039
20230907,115700,2226774030,7050,7050,7050,7040,532
20230907,115600,2223023440,7050,7050,7050,7050,2054
20230907,115500,2208542740,7050,7050,7050,7050,3
20230907,115400,2208521590,7050,7050,7050,7050,201
20230907,115300,2207104540,7060,7060,7060,7050,178
20230907,115200,2205848180,7050,7050,7050,7050,21
20230907,115100,2205700130,7050,7060,7060,7050,37
20230907,115000,2205439270,7050,7060,7060,7050,34
20230907,114900,2205199370,7050,7050,7050,7050,1
20230907,114800,2205192320,7040,7050,7050,7040,4
20230907,114700,2205164130,7050,7050,7050,7040,596
20230907,114600,2200962340,7050,7050,7060,7040,4116
20230907,114500,2171950380,7050,7050,7050,7050,1
20230907,114400,2171943330,7050,7050,7050,7050,2406
20230907,114300,2154981030,7050,7050,7050,7050,511
20230907,114200,2151378480,7050,7050,7060,7050,577
20230907,114100,2147308610,7050,7050,7050,7050,76
20230907,114000,2146772810,7050,7060,7060,7050,4
20230907,113900,2146744580,7050,7050,7050,7050,796
20230907,113800,2141132780,7050,7060,7060,7050,6
20230907,113700,2141090430,7050,7060,7060,7050,11
20230907,113600,2141012780,7060,7060,7060,7050,126
20230907,113500,2140123230,7050,7060,7060,7040,1929
20230907,113400,2126523770,7060,7060,7060,7050,58
20230907,113300,2126114300,7050,7050,7060,7050,1157
20230907,113200,2117956450,7060,7050,7060,7050,5
20230907,113100,2117921160,7060,7050,7060,7050,231
20230907,113000,2116291490,7060,7050,7060,7050,2328
20230907,112900,2099878090,7040,7040,7040,7040,3
20230907,112800,2099856970,7040,7050,7050,7040,52
20230907,112700,2099490380,7050,7050,7050,7040,773
20230907,112600,2094040740,7050,7050,7050,7040,93
20230907,112500,2093385110,7040,7050,7050,7040,376
20230907,112400,2090738040,7050,7040,7050,7040,436
20230907,112300,2087668350,7040,7050,7050,7040,256
20230907,112200,2085864670,7050,7040,7050,7040,576
20230907,112100,2081803890,7040,7050,7060,7040,3145
20230907,112000,2059632950,7060,7050,7060,7050,160
20230907,111900,2058504460,7050,7050,7060,7050,435
20230907,111800,2055437610,7060,7060,7070,7060,2164
20230907,111700,2040159670,7060,7070,7070,7060,362
20230907,111600,2037600930,7070,7070,7070,7060,822
20230907,111500,2031791070,7060,7060,7070,7060,668
20230907,111400,2027074330,7070,7060,7070,7050,146
20230907,111300,2026043580,7060,7060,7060,7050,96
20230907,111200,2025365830,7060,7060,7060,7050,105
20230907,111100,2024624540,7060,7050,7060,7050,103
20230907,111000,2023897660,7050,7050,7060,7050,505
20230907,110900,2020336400,7050,7050,7050,7050,1114
20230907,110800,2012482700,7050,7040,7060,7040,4660
20230907,110700,1979629660,7050,7070,7070,7040,3460
20230907,110600,1955234550,7050,7060,7060,7050,1864
20230907,110500,1942075690,7050,7060,7060,7050,3415
20230907,110400,1917966040,7060,7060,7060,7050,760
20230907,110300,1912604860,7060,7060,7060,7050,46
20230907,110200,1912280360,7050,7060,7060,7050,4459
20230907,110100,1880829830,7060,7070,7070,7050,2622
20230907,110000,1862318500,7060,7060,7070,7060,204
20230907,105900,1860878240,7060,7060,7060,7060,608
20230907,105800,1856585760,7070,7070,7070,7060,42
20230907,105700,1856289130,7070,7080,7080,7070,246
20230907,105600,1854549860,7080,7060,7080,7060,14
20230907,105500,1854450770,7060,7080,7080,7060,971
20230907,105400,1847586070,7070,7060,7080,7060,1577
20230907,105300,1836436700,7070,7070,7070,7060,136
20230907,105200,1835475190,7070,7070,7070,7060,48
20230907,105100,1835135850,7060,7070,7070,7060,559
20230907,105000,1831187510,7070,7070,7070,7060,1343
20230907,104900,1821704700,7060,7050,7060,7050,2063
20230907,104800,1807139940,7060,7060,7060,7050,219
20230907,104700,1805593820,7060,7070,7070,7060,2226
20230907,104600,1789875540,7070,7060,7070,7060,172
20230907,104500,1788659510,7070,7080,7080,7060,919
20230907,104400,1782159620,7080,7060,7080,7060,1340
20230907,104300,1772684790,7070,7080,7080,7060,1285
20230907,104200,1763600600,7070,7080,7080,7070,115
20230907,104100,1762786410,7080,7070,7080,7070,479
20230907,104000,1759399550,7070,7070,7070,7060,186
20230907,103900,1758084540,7070,7070,7070,7060,285
20230907,103800,1756069900,7080,7070,7080,7070,58
20230907,103700,1755659820,7080,7080,7080,7070,113
20230907,103600,1754859790,7080,7080,7080,7060,944
20230907,103500,1748176990,7090,7070,7100,7060,575
20230907,103400,1744102930,7070,7070,7070,7060,1591
20230907,103300,1732864570,7070,7050,7070,7050,123
20230907,103200,1731995480,7070,7080,7080,7060,3357
20230907,103100,1708289280,7070,7080,7080,7070,11
20230907,103000,1708211410,7080,7090,7090,7070,287
20230907,102900,1706180650,7090,7080,7090,7060,4013
20230907,102800,1677836350,7080,7100,7100,7080,611
20230907,102700,1673506330,7100,7110,7110,7100,1424
20230907,102600,1663393250,7120,7110,7120,7090,1722
20230907,102500,1651163140,7100,7100,7110,7090,642
20230907,102400,1646604880,7110,7110,7110,7100,204
20230907,102300,1645156450,7100,7100,7100,7090,1861
20230907,102200,1631943370,7110,7070,7110,7070,4557
20230907,102100,1599659140,7080,7060,7080,7050,2085
20230907,102000,1584935630,7080,7080,7080,7060,1997
20230907,101900,1570832150,7070,7080,7090,7070,3843
20230907,101800,1543631210,7080,7080,7080,7070,17
20230907,101700,1543510860,7070,7070,7080,7060,3361
20230907,101600,1519751800,7070,7050,7070,7050,1597
20230907,101500,1508487530,7060,7040,7060,7040,2935
20230907,101400,1487781790,7050,7040,7050,7040,993
20230907,101300,1480786150,7050,7060,7060,7030,12887
20230907,101200,1390007530,7060,7060,7070,7060,1172
20230907,101100,1381733170,7070,7060,7070,7060,211
20230907,101000,1380243280,7070,7060,7070,7050,8118
20230907,100900,1322921590,7050,7050,7060,7050,209
20230907,100800,1321447130,7060,7060,7070,7060,1483
20230907,100700,1310974600,7070,7070,7080,7060,7112
20230907,100600,1260723110,7070,7070,7070,7060,117
20230907,100500,1259895980,7060,7070,7070,7060,949
20230907,100400,1253193560,7070,7070,7080,7060,2864
20230907,100300,1232952410,7070,7060,7070,7050,3809
20230907,100200,1206059000,7060,7050,7060,7050,1008
20230907,100100,1198946860,7050,7080,7080,7050,4520
20230907,100000,1167025700,7080,7060,7090,7060,5849
20230907,095900,1125678330,7060,7060,7060,7050,1498
20230907,095800,1115112500,7060,7070,7070,7050,7284
20230907,095700,1063700840,7080,7090,7090,7060,3261
20230907,095600,1040636470,7080,7060,7090,7060,5188
20230907,095500,1003947420,7060,7080,7080,7050,11799
20230907,095400,920658810,7080,7110,7110,7070,13994
20230907,095300,821493560,7110,7110,7120,7110,1359
20230907,095200,811831060,7120,7110,7120,7110,345
20230907,095100,809376090,7120,7120,7120,7110,411
20230907,095000,806451430,7110,7110,7110,7100,3932
20230907,094900,778527740,7120,7110,7120,7110,2025
20230907,094800,764127900,7120,7150,7150,7100,16154
20230907,094700,649077730,7150,7160,7160,7150,898
20230907,094600,642656720,7150,7140,7150,7140,4979
20230907,094500,607098110,7150,7170,7170,7140,5515
20230907,094400,567636790,7170,7180,7190,7170,3871
20230907,094300,539848550,7180,7170,7180,7170,1070
20230907,094200,532172280,7170,7180,7180,7170,2091
20230907,094100,517175240,7180,7180,7180,7180,264
20230907,094000,515279720,7180,7200,7200,7180,1467
20230907,093900,504728480,7210,7210,7210,7210,97
20230907,093800,504029110,7210,7200,7210,7200,163
20230907,093700,502855490,7200,7200,7210,7190,488
20230907,093600,499342230,7200,7200,7200,7200,967
20230907,093500,492379830,7210,7210,7210,7210,2
20230907,093400,492365410,7210,7220,7220,7200,2848
20230907,093300,471838090,7220,7220,7220,7220,2220
20230907,093200,455809690,7220,7230,7230,7220,176
20230907,093100,454538150,7230,7230,7240,7230,891
20230907,093000,448093410,7220,7240,7240,7220,2256
20230907,092900,431771770,7240,7240,7240,7240,1
20230907,092800,431764530,7240,7240,7250,7240,412
20230907,092700,428779580,7240,7230,7240,7230,626
20230907,092600,424247770,7230,7230,7240,7230,304
20230907,092500,422049820,7220,7240,7240,7220,1875
20230907,092400,408494540,7250,7250,7250,7250,1025
20230907,092300,401063290,7260,7280,7280,7260,1182
20230907,092200,392463440,7280,7280,7290,7280,2982
20230907,092100,370753880,7280,7260,7280,7260,3393
20230907,092000,346085520,7260,7250,7270,7250,1090
20230907,091900,338170890,7250,7250,7270,7240,1234
20230907,091800,329213350,7250,7270,7280,7230,846
20230907,091700,323069010,7270,7230,7270,7230,2946
20230907,091600,301708950,7240,7220,7240,7200,593
20230907,091500,297426400,7230,7210,7230,7200,1936
20230907,091400,283462000,7210,7200,7210,7200,681
20230907,091300,278556660,7200,7170,7230,7160,4644
20230907,091200,245183400,7190,7160,7190,7150,709
20230907,091100,240111220,7150,7190,7190,7150,1305
20230907,091000,230756630,7190,7160,7190,7160,2357
20230907,090900,213852150,7160,7150,7160,7150,822
20230907,090800,207968820,7150,7160,7160,7150,238
20230907,090700,206267010,7140,7190,7190,7140,9102
20230907,090600,141221030,7150,7200,7200,7140,5312
20230907,090500,103215210,7170,7210,7210,7170,914
20230907,090400,96653570,7190,7160,7220,7160,3103
20230907,090300,74388740,7170,7160,7170,7160,960
20230907,090200,67514020,7160,7150,7170,7150,1623
20230907,090100,55896840,7160,7160,7160,7150,1542
20230907,090000,44868130,7160,7170,7190,7140,6264