stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230908,184600,2412261000,7280,7280,7280,7280,7449
20230908,184500,2412261000,7280,7280,7280,7280,0
20230908,184400,2412261000,7280,7280,7280,7280,0
20230908,184300,2412261000,7280,7280,7280,7280,0
20230908,184200,2412261000,7280,7280,7280,7280,0
20230908,184100,2412261000,7280,7280,7280,7280,0
20230908,184000,2412261000,7280,7280,7280,7280,0
20230908,183900,2412261000,7280,7280,7280,7280,0
20230908,183800,2412261000,7280,7280,7280,7280,0
20230908,183700,2412261000,7280,7280,7280,7280,0
20230908,183600,2412261000,7280,7280,7280,7280,0
20230908,183500,2412261000,7280,7280,7280,7280,0
20230908,183400,2412261000,7280,7280,7280,7280,0
20230908,183300,2412261000,7280,7280,7280,7280,0
20230908,183200,2412261000,7280,7280,7280,7280,0
20230908,183100,2412261000,7280,7280,7280,7280,0
20230908,183000,2412261000,7280,7280,7280,7280,0
20230908,182900,2412261000,7280,7280,7280,7280,0
20230908,182800,2412261000,7280,7280,7280,7280,0
20230908,182700,2412261000,7280,7280,7280,7280,0
20230908,182600,2412261000,7280,7280,7280,7280,0
20230908,182500,2412261000,7280,7280,7280,7280,0
20230908,182400,2412261000,7280,7280,7280,7280,0
20230908,182300,2412261000,7280,7280,7280,7280,0
20230908,182200,2412261000,7280,7280,7280,7280,0
20230908,182100,2412261000,7280,7280,7280,7280,0
20230908,182000,2412261000,7280,7280,7280,7280,0
20230908,181900,2412261000,7280,7280,7280,7280,0
20230908,181800,2412261000,7280,7280,7280,7280,0
20230908,181700,2412261000,7280,7280,7280,7280,0
20230908,181600,2412261000,7280,7280,7280,7280,7449
20230908,181500,2412261000,7280,7280,7280,7280,0
20230908,181400,2412261000,7280,7280,7280,7280,0
20230908,181300,2412261000,7280,7280,7280,7280,0
20230908,181200,2412261000,7280,7280,7280,7280,0
20230908,181100,2412261000,7280,7280,7280,7280,0
20230908,181000,2412261000,7280,7280,7280,7280,0
20230908,180900,2412261000,7280,7280,7280,7280,0
20230908,180800,2412261000,7280,7280,7280,7280,0
20230908,180700,2412261000,7280,7280,7280,7280,0
20230908,180600,2412261000,7280,7280,7280,7280,0
20230908,180500,2412261000,7280,7280,7280,7280,0
20230908,180400,2412261000,7280,7280,7280,7280,0
20230908,180300,2412261000,7280,7280,7280,7280,0
20230908,180200,2412261000,7280,7280,7280,7280,0
20230908,180100,2412261000,7280,7280,7280,7280,0
20230908,180000,2412261000,7280,7280,7280,7280,0
20230908,175900,2412261000,7280,7280,7280,7280,0
20230908,175800,2412261000,7280,7280,7280,7280,0
20230908,175700,2412261000,7280,7280,7280,7280,0
20230908,175600,2412261000,7280,7280,7280,7280,0
20230908,175500,2412261000,7280,7280,7280,7280,0
20230908,175400,2412261000,7280,7280,7280,7280,0
20230908,175300,2412261000,7280,7280,7280,7280,0
20230908,175200,2412261000,7280,7280,7280,7280,0
20230908,175100,2412261000,7280,7280,7280,7280,0
20230908,175000,2412261000,7280,7280,7280,7280,0
20230908,174900,2412261000,7280,7280,7280,7280,0
20230908,174800,2412261000,7280,7280,7280,7280,0
20230908,174700,2412261000,7280,7280,7280,7280,0
20230908,174600,2412261000,7280,7280,7280,7280,7449
20230908,174500,2412261000,7280,7280,7280,7280,0
20230908,174400,2412261000,7280,7280,7280,7280,0
20230908,174300,2412261000,7280,7280,7280,7280,0
20230908,174200,2412261000,7280,7280,7280,7280,0
20230908,174100,2412261000,7280,7280,7280,7280,0
20230908,174000,2412261000,7280,7280,7280,7280,0
20230908,173900,2412261000,7280,7280,7280,7280,0
20230908,173800,2412261000,7280,7280,7280,7280,0
20230908,173700,2412261000,7280,7280,7280,7280,0
20230908,173600,2412261000,7280,7280,7280,7280,0
20230908,173500,2412261000,7280,7280,7280,7280,0
20230908,173400,2412261000,7280,7280,7280,7280,0
20230908,173300,2412261000,7280,7280,7280,7280,0
20230908,173200,2412261000,7280,7280,7280,7280,0
20230908,173100,2412261000,7280,7280,7280,7280,0
20230908,173000,2412261000,7280,7280,7280,7280,0
20230908,172900,2412261000,7280,7280,7280,7280,0
20230908,172800,2412261000,7280,7280,7280,7280,0
20230908,172700,2412261000,7280,7280,7280,7280,0
20230908,172600,2412261000,7280,7280,7280,7280,0
20230908,172500,2412261000,7280,7280,7280,7280,0
20230908,172400,2412261000,7280,7280,7280,7280,0
20230908,172300,2412261000,7280,7280,7280,7280,0
20230908,172200,2412261000,7280,7280,7280,7280,0
20230908,172100,2412261000,7280,7280,7280,7280,0
20230908,172000,2412261000,7280,7280,7280,7280,0
20230908,171900,2412261000,7280,7280,7280,7280,0
20230908,171800,2412261000,7280,7280,7280,7280,0
20230908,171700,2412261000,7280,7280,7280,7280,0
20230908,171600,2412261000,7280,7280,7280,7280,7449
20230908,171500,2412261000,7280,7280,7280,7280,0
20230908,171400,2412261000,7280,7280,7280,7280,0
20230908,171300,2412261000,7280,7280,7280,7280,0
20230908,171200,2412261000,7280,7280,7280,7280,0
20230908,171100,2412261000,7280,7280,7280,7280,0
20230908,171000,2412261000,7280,7280,7280,7280,0
20230908,170900,2412261000,7280,7280,7280,7280,0
20230908,170800,2412261000,7280,7280,7280,7280,0
20230908,170700,2412261000,7280,7280,7280,7280,0
20230908,170600,2412261000,7280,7280,7280,7280,0
20230908,170500,2412261000,7280,7280,7280,7280,0
20230908,170400,2412261000,7280,7280,7280,7280,0
20230908,170300,2412261000,7280,7280,7280,7280,0
20230908,170200,2412261000,7280,7280,7280,7280,0
20230908,170100,2412261000,7280,7280,7280,7280,0
20230908,170000,2412261000,7280,7280,7280,7280,0
20230908,165900,2412261000,7280,7280,7280,7280,0
20230908,165800,2412261000,7280,7280,7280,7280,0
20230908,165700,2412261000,7280,7280,7280,7280,0
20230908,165600,2412261000,7280,7280,7280,7280,0
20230908,165500,2412261000,7280,7280,7280,7280,0
20230908,165400,2412261000,7280,7280,7280,7280,0
20230908,165300,2412261000,7280,7280,7280,7280,0
20230908,165200,2412261000,7280,7280,7280,7280,0
20230908,165100,2412261000,7280,7280,7280,7280,0
20230908,165000,2412261000,7280,7280,7280,7280,0
20230908,164900,2412261000,7280,7280,7280,7280,0
20230908,164800,2412261000,7280,7280,7280,7280,0
20230908,164700,2412261000,7280,7280,7280,7280,0
20230908,164600,2412261000,7280,7280,7280,7280,7449
20230908,164500,2412261000,7280,7280,7280,7280,0
20230908,164400,2412261000,7280,7280,7280,7280,0
20230908,164300,2412261000,7280,7280,7280,7280,0
20230908,164200,2412261000,7280,7280,7280,7280,0
20230908,164100,2412261000,7280,7280,7280,7280,0
20230908,164000,2412261000,7280,7280,7280,7280,0
20230908,163900,2412261000,7280,7280,7280,7280,0
20230908,163800,2412261000,7280,7280,7280,7280,0
20230908,163700,2412261000,7280,7280,7280,7280,0
20230908,163600,2412261000,7280,7280,7280,7280,0
20230908,163500,2412261000,7280,7280,7280,7280,0
20230908,163400,2412261000,7280,7280,7280,7280,0
20230908,163300,2412261000,7280,7280,7280,7280,0
20230908,163200,2412261000,7280,7280,7280,7280,0
20230908,163100,2412261000,7280,7280,7280,7280,0
20230908,163000,2412261000,7280,7280,7280,7280,0
20230908,162900,2412261000,7280,7280,7280,7280,0
20230908,162800,2412261000,7280,7280,7280,7280,0
20230908,162700,2412261000,7280,7280,7280,7280,0
20230908,162600,2412261000,7280,7280,7280,7280,0
20230908,162500,2412261000,7280,7280,7280,7280,0
20230908,162400,2412261000,7280,7280,7280,7280,0
20230908,162300,2412261000,7280,7280,7280,7280,0
20230908,162200,2412261000,7280,7280,7280,7280,0
20230908,162100,2412261000,7280,7280,7280,7280,0
20230908,162000,2412261000,7280,7280,7280,7280,0
20230908,161900,2412261000,7280,7280,7280,7280,0
20230908,161800,2412261000,7280,7280,7280,7280,0
20230908,161700,2412261000,7280,7280,7280,7280,0
20230908,161600,2412261000,7280,7280,7280,7280,7449
20230908,161500,2412261000,7280,7280,7280,7280,0
20230908,161400,2412261000,7280,7280,7280,7280,0
20230908,161300,2412261000,7280,7280,7280,7280,0
20230908,161200,2412261000,7280,7280,7280,7280,0
20230908,161100,2412261000,7280,7280,7280,7280,0
20230908,161000,2412261000,7280,7280,7280,7280,0
20230908,160900,2412261000,7280,7280,7280,7280,0
20230908,160800,2412261000,7280,7280,7280,7280,0
20230908,160700,2412261000,7280,7280,7280,7280,0
20230908,160600,2412261000,7280,7280,7280,7280,0
20230908,160500,2412261000,7280,7280,7280,7280,0
20230908,160400,2412261000,7280,7280,7280,7280,0
20230908,160300,2412261000,7280,7280,7280,7280,0
20230908,160200,2412261000,7280,7280,7280,7280,0
20230908,160100,2412261000,7280,7280,7280,7280,0
20230908,160000,2412261000,7280,7280,7280,7280,0
20230908,155900,2412261000,7280,7280,7280,7280,0
20230908,155800,2412261000,7280,7280,7280,7280,0
20230908,155700,2412261000,7280,7280,7280,7280,0
20230908,155600,2412261000,7280,7280,7280,7280,0
20230908,155500,2412261000,7280,7280,7280,7280,0
20230908,155400,2412261000,7280,7280,7280,7280,0
20230908,155300,2412261000,7280,7280,7280,7280,0
20230908,155200,2412261000,7280,7280,7280,7280,0
20230908,155100,2412261000,7280,7280,7280,7280,0
20230908,155000,2412261000,7280,7280,7280,7280,0
20230908,154900,2412261000,7280,7280,7280,7280,0
20230908,154800,2412261000,7280,7280,7280,7280,0
20230908,154700,2412261000,7280,7280,7280,7280,0
20230908,154600,2412261000,7280,7280,7280,7280,7449
20230908,154500,2412261000,7280,7280,7280,7280,0
20230908,154400,2412261000,7280,7280,7280,7280,0
20230908,154300,2412261000,7280,7280,7280,7280,0
20230908,154200,2412261000,7280,7280,7280,7280,0
20230908,154100,2412261000,7280,7280,7280,7280,0
20230908,154000,2412261000,7280,7280,7280,7280,0
20230908,153900,2412261000,7280,7280,7280,7280,0
20230908,153800,2412261000,7280,7280,7280,7280,0
20230908,153700,2412261000,7280,7280,7280,7280,0
20230908,153600,2412261000,7280,7280,7280,7280,0
20230908,153500,2412261000,7280,7280,7280,7280,0
20230908,153400,2412261000,7280,7280,7280,7280,0
20230908,153300,2412261000,7280,7280,7280,7280,0
20230908,153200,2412261000,7280,7280,7280,7280,0
20230908,153100,2412261000,7280,7280,7280,7280,0
20230908,153000,2412261000,7280,7280,7280,7280,7449
20230908,152900,2358032280,7300,7300,7300,7300,0
20230908,152800,2358032280,7300,7300,7300,7300,0
20230908,152700,2358032280,7300,7300,7300,7300,0
20230908,152600,2358032280,7300,7300,7300,7300,0
20230908,152500,2358032280,7300,7300,7300,7300,0
20230908,152400,2358032280,7300,7300,7300,7300,0
20230908,152300,2358032280,7300,7300,7300,7300,0
20230908,152200,2358032280,7300,7300,7300,7300,0
20230908,152100,2358032280,7300,7300,7300,7300,0
20230908,152000,2358032280,7300,7300,7300,7300,0
20230908,151900,2358032280,7300,7300,7300,7290,782
20230908,151800,2352324980,7300,7290,7300,7290,286
20230908,151700,2350239210,7300,7300,7300,7290,2629
20230908,151600,2331047710,7300,7300,7300,7290,436
20230908,151500,2327867300,7300,7290,7300,7290,175
20230908,151400,2326589830,7300,7290,7300,7290,496
20230908,151300,2322972680,7290,7290,7300,7290,1027
20230908,151200,2315485160,7290,7290,7290,7290,166
20230908,151100,2314275020,7290,7300,7300,7290,618
20230908,151000,2309769770,7290,7290,7300,7290,354
20230908,150900,2307189050,7300,7290,7300,7280,2011
20230908,150800,2292539040,7300,7300,7300,7290,258
20230908,150700,2290657130,7300,7300,7300,7290,139
20230908,150600,2289642590,7300,7300,7300,7300,321
20230908,150500,2287299290,7300,7290,7300,7290,2471
20230908,150400,2269285630,7290,7290,7290,7280,2639
20230908,150300,2250048040,7290,7290,7290,7280,136
20230908,150200,2249056650,7290,7290,7290,7280,270
20230908,150100,2247089350,7290,7280,7290,7280,209
20230908,150000,2245566950,7290,7290,7290,7290,1
20230908,145900,2245559660,7290,7280,7290,7280,9
20230908,145800,2245494100,7290,7290,7290,7280,99
20230908,145700,2244772440,7280,7280,7290,7280,384
20230908,145600,2241975220,7290,7290,7290,7280,94
20230908,145500,2241290090,7290,7280,7290,7280,114
20230908,145400,2240460160,7290,7280,7290,7280,4
20230908,145300,2240431030,7290,7290,7290,7290,0
20230908,145200,2240431030,7290,7280,7290,7280,6
20230908,145100,2240387330,7290,7280,7290,7280,1321
20230908,145000,2230770430,7280,7280,7280,7280,206
20230908,144900,2229270750,7290,7290,7300,7280,553
20230908,144800,2225240230,7300,7290,7300,7290,550
20230908,144700,2221227810,7300,7300,7300,7290,39
20230908,144600,2220943440,7300,7300,7300,7300,1
20230908,144500,2220936140,7300,7290,7300,7290,210
20230908,144400,2219404220,7290,7290,7300,7280,1534
20230908,144300,2208221380,7290,7290,7300,7290,1290
20230908,144200,2198817270,7290,7290,7300,7290,1388
20230908,144100,2188698230,7300,7300,7300,7300,328
20230908,144000,2186303830,7300,7280,7300,7270,1126
20230908,143900,2178101370,7280,7280,7280,7280,200
20230908,143800,2176645370,7280,7270,7280,7270,4
20230908,143700,2176616280,7280,7280,7280,7270,5
20230908,143600,2176579910,7270,7290,7290,7270,130
20230908,143500,2175634780,7290,7300,7300,7260,5772
20230908,143400,2133593560,7300,7290,7300,7290,7323
20230908,143300,2080201210,7280,7280,7290,7280,1150
20230908,143200,2071828040,7290,7290,7290,7290,219
20230908,143100,2070231530,7280,7290,7290,7280,1683
20230908,143000,2057962490,7290,7290,7290,7280,459
20230908,142900,2054616860,7290,7280,7290,7280,55
20230908,142800,2054216430,7290,7280,7290,7280,110
20230908,142700,2053414570,7280,7280,7280,7280,2658
20230908,142600,2034064330,7280,7270,7280,7270,5
20230908,142500,2034027970,7280,7270,7280,7270,330
20230908,142400,2031625730,7280,7280,7280,7280,54
20230908,142300,2031232610,7280,7270,7280,7270,83
20230908,142200,2030628400,7280,7280,7280,7280,1
20230908,142100,2030621120,7270,7270,7280,7270,1433
20230908,142000,2020197740,7270,7270,7270,7270,162
20230908,141900,2019020000,7270,7270,7270,7260,243
20230908,141800,2017253420,7270,7260,7270,7260,65
20230908,141700,2016780900,7270,7270,7270,7270,3
20230908,141600,2016759090,7270,7260,7270,7260,364
20230908,141500,2014116420,7270,7270,7270,7270,0
20230908,141400,2014116420,7270,7270,7280,7270,1051
20230908,141300,2006475640,7280,7270,7280,7270,2
20230908,141200,2006461090,7280,7280,7280,7270,400
20230908,141100,2003549170,7280,7280,7280,7270,288
20230908,141000,2001452610,7270,7270,7270,7270,672
20230908,140900,1996567170,7270,7270,7270,7260,243
20230908,140800,1994800590,7260,7270,7270,7260,328
20230908,140700,1992417280,7270,7260,7270,7260,22
20230908,140600,1992257370,7270,7240,7270,7240,2357
20230908,140500,1975162230,7250,7250,7250,7240,10
20230908,140400,1975089810,7240,7240,7250,7240,50
20230908,140300,1974727790,7240,7240,7250,7240,97
20230908,140200,1974025190,7250,7260,7260,7250,185
20230908,140100,1972683880,7260,7260,7260,7260,120
20230908,140000,1971812680,7260,7260,7260,7250,14
20230908,135900,1971711120,7260,7250,7260,7240,2075
20230908,135800,1956686720,7260,7250,7270,7250,635
20230908,135700,1952080830,7270,7250,7270,7250,4
20230908,135600,1952051810,7270,7250,7270,7250,2928
20230908,135500,1930799640,7260,7240,7260,7240,1855
20230908,135400,1917350900,7250,7250,7250,7240,226
20230908,135300,1915712450,7250,7260,7260,7240,1256
20230908,135200,1906605670,7270,7250,7270,7250,135
20230908,135100,1905625570,7270,7270,7270,7250,305
20230908,135000,1903408520,7270,7260,7270,7260,1519
20230908,134900,1892375380,7260,7260,7260,7240,1185
20230908,134800,1883787760,7260,7240,7260,7240,1002
20230908,134700,1876523530,7250,7250,7250,7240,56
20230908,134600,1876117730,7250,7240,7250,7240,74
20230908,134500,1875581950,7240,7250,7250,7240,107
20230908,134400,1874806260,7240,7240,7240,7240,3
20230908,134300,1874784540,7240,7240,7250,7240,53
20230908,134200,1874400810,7250,7240,7250,7240,211
20230908,134100,1872873160,7250,7250,7250,7240,336
20230908,134000,1870437190,7250,7250,7250,7250,21
20230908,133900,1870284940,7240,7250,7250,7240,118
20230908,133800,1869430380,7250,7250,7250,7240,5
20230908,133700,1869394160,7240,7240,7250,7240,529
20230908,133600,1865564180,7240,7240,7240,7240,53
20230908,133500,1865180460,7250,7250,7250,7250,1
20230908,133400,1865173210,7240,7240,7250,7240,1446
20230908,133300,1854704160,7240,7240,7250,7240,1180
20230908,133200,1846160940,7250,7250,7250,7250,1
20230908,133100,1846153690,7240,7240,7240,7240,53
20230908,133000,1845769970,7250,7270,7270,7250,587
20230908,132900,1841508450,7260,7260,7270,7260,417
20230908,132800,1838481000,7260,7260,7270,7260,9
20230908,132700,1838415650,7260,7260,7270,7260,2328
20230908,132600,1821510250,7260,7250,7260,7250,4
20230908,132500,1821481240,7260,7250,7260,7250,132
20230908,132400,1820524220,7260,7250,7260,7240,4582
20230908,132300,1787304650,7250,7240,7250,7240,1429
20230908,132200,1776958680,7240,7220,7240,7220,4
20230908,132100,1776929780,7240,7200,7240,7200,3415
20230908,132000,1752268660,7220,7220,7220,7210,357
20230908,131900,1749694600,7220,7210,7220,7210,921
20230908,131800,1743047210,7220,7220,7220,7220,5
20230908,131700,1743011110,7220,7200,7220,7200,1297
20230908,131600,1733663990,7220,7220,7220,7220,1
20230908,131500,1733656770,7200,7200,7200,7200,1103
20230908,131400,1725715170,7210,7210,7210,7210,195
20230908,131300,1724309220,7200,7200,7200,7200,3
20230908,131200,1724287620,7210,7200,7210,7200,44
20230908,131100,1723970810,7220,7220,7220,7220,0
20230908,131000,1723970810,7220,7210,7220,7200,107
20230908,130900,1723199350,7210,7210,7210,7210,629
20230908,130800,1718664260,7220,7220,7220,7210,5
20230908,130700,1718628190,7210,7220,7220,7210,177
20230908,130600,1717352000,7210,7210,7220,7210,605
20230908,130500,1712987210,7200,7210,7210,7200,769
20230908,130400,1707449300,7210,7210,7210,7210,488
20230908,130300,1703930820,7210,7200,7210,7200,4
20230908,130200,1703902010,7210,7210,7210,7210,0
20230908,130100,1703902010,7210,7210,7210,7200,70
20230908,130000,1703397340,7200,7210,7210,7200,911
20230908,125900,1696833400,7220,7220,7220,7210,385
20230908,125800,1694056920,7200,7210,7210,7200,848
20230908,125700,1687942870,7210,7210,7210,7210,0
20230908,125600,1687942870,7210,7210,7210,7210,53
20230908,125500,1687560740,7220,7210,7220,7210,988
20230908,125400,1680435980,7210,7220,7220,7210,304
20230908,125300,1678241130,7230,7210,7230,7210,384
20230908,125200,1675468680,7220,7220,7220,7220,53
20230908,125100,1675086020,7210,7210,7210,7210,3
20230908,125000,1675064390,7220,7210,7220,7210,10
20230908,124900,1674992280,7220,7210,7220,7210,23
20230908,124800,1674826250,7210,7210,7210,7210,0
20230908,124700,1674826250,7210,7210,7210,7210,3
20230908,124600,1674804620,7210,7210,7220,7210,304
20230908,124500,1672612770,7210,7210,7210,7210,329
20230908,124400,1670240680,7210,7210,7210,7210,3
20230908,124300,1670219050,7220,7220,7220,7220,1151
20230908,124200,1661908830,7220,7230,7230,7220,393
20230908,124100,1659067470,7230,7220,7230,7220,406
20230908,124000,1656132120,7230,7230,7230,7230,16
20230908,123900,1656016440,7220,7230,7230,7220,706
20230908,123800,1650919090,7230,7230,7230,7230,87
20230908,123700,1650290080,7210,7210,7210,7210,3
20230908,123600,1650268450,7210,7210,7210,7210,0
20230908,123500,1650268450,7210,7210,7210,7210,3
20230908,123400,1650246820,7230,7210,7230,7210,204
20230908,123300,1648775960,7210,7220,7220,7210,400
20230908,123200,1645891500,7230,7210,7230,7210,338
20230908,123100,1643451160,7220,7220,7220,7220,554
20230908,123000,1639451280,7220,7220,7220,7220,3
20230908,122900,1639429620,7220,7220,7220,7220,0
20230908,122800,1639429620,7220,7220,7220,7220,211
20230908,122700,1637906200,7230,7210,7230,7210,1325
20230908,122600,1628340890,7210,7210,7210,7210,50
20230908,122500,1627980390,7220,7220,7220,7210,911
20230908,122400,1621410550,7210,7220,7220,7210,239
20230908,122300,1619685970,7220,7210,7220,7210,279
20230908,122200,1617673920,7220,7220,7220,7220,42
20230908,122100,1617370680,7210,7220,7220,7210,206
20230908,122000,1615883400,7220,7220,7220,7210,309
20230908,121900,1613652450,7220,7220,7220,7220,8
20230908,121800,1613594690,7220,7210,7220,7210,68
20230908,121700,1613103850,7220,7220,7220,7220,3
20230908,121600,1613082190,7220,7220,7220,7210,1412
20230908,121500,1602891640,7210,7210,7220,7210,511
20230908,121400,1599207260,7220,7220,7230,7220,1504
20230908,121300,1588348350,7220,7210,7220,7210,6
20230908,121200,1588305060,7220,7220,7220,7220,5
20230908,121100,1588268960,7230,7220,7230,7210,12
20230908,121000,1588182340,7220,7220,7220,7220,2
20230908,120900,1588167900,7220,7210,7220,7210,314
20230908,120800,1585903950,7220,7210,7220,7210,4
20230908,120700,1585875100,7220,7220,7220,7220,139
20230908,120600,1584871520,7230,7210,7230,7210,18
20230908,120500,1584741440,7230,7230,7230,7210,141
20230908,120400,1583722730,7210,7210,7210,7210,117
20230908,120300,1582879160,7200,7230,7230,7200,886
20230908,120200,1576487160,7220,7230,7230,7220,54
20230908,120100,1576096770,7230,7210,7230,7210,1737
20230908,120000,1563572880,7210,7200,7210,7200,316
20230908,115900,1561297620,7210,7200,7210,7200,266
20230908,115800,1559381790,7210,7210,7210,7210,1
20230908,115700,1559374580,7210,7210,7210,7200,101
20230908,115600,1558646400,7200,7200,7200,7200,155
20230908,115500,1557530400,7200,7210,7210,7200,232
20230908,115400,1555857710,7220,7220,7220,7210,606
20230908,115300,1551486420,7220,7230,7230,7220,244
20230908,115200,1549724720,7230,7230,7230,7230,182
20230908,115100,1548408860,7230,7240,7240,7230,205
20230908,115000,1546925040,7230,7230,7230,7230,4
20230908,114900,1546896120,7230,7230,7230,7230,53
20230908,114800,1546512930,7250,7240,7250,7240,73
20230908,114700,1545984390,7220,7210,7220,7210,279
20230908,114600,1543970040,7220,7240,7240,7220,6356
20230908,114500,1498018080,7240,7240,7240,7240,56
20230908,114400,1497612640,7240,7240,7240,7240,276
20230908,114300,1495614400,7230,7230,7230,7230,53
20230908,114200,1495231210,7230,7230,7230,7230,253
20230908,114100,1493402020,7240,7240,7240,7240,10
20230908,114000,1493329620,7240,7240,7240,7230,33
20230908,113900,1493090730,7240,7230,7240,7230,433
20230908,113800,1489958160,7230,7210,7230,7210,846
20230908,113700,1483843600,7230,7230,7230,7230,434
20230908,113600,1480705780,7210,7220,7220,7210,284
20230908,113500,1478655330,7220,7210,7220,7210,22
20230908,113400,1478496520,7210,7210,7210,7210,0
20230908,113300,1478496520,7210,7220,7220,7210,407
20230908,113200,1475558110,7220,7220,7230,7220,71
20230908,113100,1475045480,7230,7220,7230,7220,254
20230908,113000,1473210620,7220,7210,7220,7210,822
20230908,112900,1467283990,7200,7210,7210,7200,47
20230908,112800,1466945150,7210,7200,7210,7200,178
20230908,112700,1465663370,7200,7210,7210,7200,100
20230908,112600,1464943270,7200,7210,7210,7200,106
20230908,112500,1464179040,7220,7210,7220,7210,1865
20230908,112400,1450732380,7220,7210,7220,7210,4
20230908,112300,1450703530,7220,7210,7220,7210,252
20230908,112200,1448884120,7220,7220,7220,7210,1064
20230908,112100,1441203440,7220,7190,7220,7190,2097
20230908,112000,1426103770,7190,7190,7190,7190,80
20230908,111900,1425528570,7190,7190,7190,7180,70
20230908,111800,1425025310,7190,7190,7190,7190,366
20230908,111700,1422393770,7190,7190,7190,7180,182
20230908,111600,1421086720,7190,7190,7190,7180,35
20230908,111500,1420835100,7190,7190,7190,7190,96
20230908,111400,1420144860,7190,7190,7190,7180,51
20230908,111300,1419778200,7190,7190,7190,7190,0
20230908,111200,1419778200,7190,7180,7190,7180,47
20230908,111100,1419440310,7190,7180,7190,7180,69
20230908,111000,1418944880,7180,7190,7190,7170,210
20230908,110900,1417437100,7170,7180,7190,7170,2628
20230908,110800,1398567970,7190,7190,7200,7180,475
20230908,110700,1395152910,7190,7190,7190,7180,70
20230908,110600,1394649640,7200,7190,7200,7190,512
20230908,110500,1390968350,7190,7200,7200,7180,650
20230908,110400,1386294660,7190,7200,7200,7190,3494
20230908,110300,1361152430,7200,7200,7210,7200,388
20230908,110200,1358358620,7210,7210,7220,7200,2100
20230908,110100,1343221780,7210,7210,7210,7200,82
20230908,110000,1342631360,7200,7210,7210,7200,536
20230908,105900,1338771250,7210,7210,7210,7210,54
20230908,105800,1338381910,7200,7230,7230,7200,550
20230908,105700,1334416410,7230,7220,7230,7220,840
20230908,105600,1328351590,7230,7220,7230,7220,394
20230908,105500,1325506900,7230,7220,7230,7220,179
20230908,105400,1324212760,7230,7240,7260,7230,3162
20230908,105300,1301307790,7240,7230,7240,7230,767
20230908,105200,1295761460,7230,7210,7230,7210,854
20230908,105100,1289597820,7200,7190,7210,7190,171
20230908,105000,1288367610,7190,7200,7200,7190,668
20230908,104900,1283563160,7200,7200,7200,7200,3381
20230908,104800,1259219960,7200,7210,7210,7200,974
20230908,104700,1252207150,7210,7220,7220,7210,1578
20230908,104600,1240828220,7210,7220,7220,7210,1303
20230908,104500,1231420590,7230,7220,7230,7220,157
20230908,104400,1230285500,7220,7230,7230,7220,68
20230908,104300,1229794020,7220,7220,7220,7210,1084
20230908,104200,1221970770,7220,7230,7230,7210,622
20230908,104100,1217481600,7230,7220,7230,7220,303
20230908,104000,1215293910,7220,7240,7250,7220,1921
20230908,103900,1201402580,7250,7250,7250,7240,57
20230908,103800,1200989360,7250,7250,7250,7250,2
20230908,103700,1200974860,7240,7250,7250,7240,178
20230908,103600,1199685710,7250,7250,7270,7240,1579
20230908,103500,1188247110,7260,7260,7260,7260,282
20230908,103400,1186199790,7260,7260,7260,7250,209
20230908,103300,1184682480,7260,7270,7270,7250,4005
20230908,103200,1155634000,7270,7280,7280,7270,1304
20230908,103100,1146152190,7280,7280,7280,7280,660
20230908,103000,1141347390,7280,7280,7280,7280,117
20230908,102900,1140495630,7290,7290,7290,7280,2480
20230908,102800,1122436950,7290,7300,7300,7290,153
20230908,102700,1121321050,7300,7290,7300,7290,163
20230908,102600,1120131390,7300,7290,7300,7280,362
20230908,102500,1117491010,7290,7290,7300,7290,1994
20230908,102400,1102954740,7300,7310,7310,7300,3329
20230908,102300,1078652520,7310,7310,7310,7310,253
20230908,102200,1076803090,7300,7310,7310,7300,464
20230908,102100,1073413930,7300,7300,7300,7300,980
20230908,102000,1066259930,7290,7300,7310,7290,1909
20230908,101900,1052327850,7310,7290,7310,7290,1938
20230908,101800,1038177540,7290,7290,7300,7290,948
20230908,101700,1031260870,7300,7290,7300,7280,1903
20230908,101600,1017388530,7280,7290,7290,7280,253
20230908,101500,1015544460,7290,7270,7290,7270,842
20230908,101400,1009415720,7270,7270,7280,7270,60
20230908,101300,1008979430,7270,7280,7280,7260,1283
20230908,101200,999651540,7270,7260,7270,7260,970
20230908,101100,992608570,7250,7260,7260,7250,263
20230908,101000,990699220,7270,7270,7270,7270,296
20230908,100900,988547300,7270,7270,7270,7270,21
20230908,100800,988394630,7260,7270,7290,7260,2359
20230908,100700,971250980,7270,7270,7270,7260,1548
20230908,100600,960000520,7270,7290,7290,7260,1931
20230908,100500,945936110,7290,7320,7320,7290,2818
20230908,100400,925340930,7320,7260,7320,7260,22195
20230908,100300,763486510,7260,7260,7270,7260,662
20230908,100200,758679820,7270,7270,7270,7270,2419
20230908,100100,741093690,7270,7240,7270,7240,7038
20230908,100000,690070160,7240,7240,7240,7240,95
20230908,095900,689382360,7230,7240,7240,7230,104
20230908,095800,688630230,7230,7230,7240,7230,1180
20230908,095700,680092320,7240,7250,7250,7240,836
20230908,095600,674039370,7250,7250,7250,7240,97
20230908,095500,673336150,7250,7220,7250,7210,1687
20230908,095400,661140210,7220,7230,7230,7220,396
20230908,095300,658280980,7230,7250,7250,7230,574
20230908,095200,654129880,7250,7240,7250,7230,1798
20230908,095100,641127850,7240,7240,7250,7240,1361
20230908,095000,631271710,7240,7250,7250,7240,1709
20230908,094900,618884460,7250,7250,7250,7240,1560
20230908,094800,607574490,7250,7280,7280,7250,1440
20230908,094700,597116480,7270,7270,7280,7270,4120
20230908,094600,567162680,7270,7270,7270,7260,598
20230908,094500,562816450,7260,7250,7270,7250,3456
20230908,094400,537726280,7240,7240,7250,7240,263
20230908,094300,535821950,7240,7240,7250,7240,316
20230908,094200,533534090,7240,7240,7240,7230,2080
20230908,094100,518474920,7250,7250,7260,7250,509
20230908,094000,514784650,7260,7240,7260,7240,1442
20230908,093900,504332200,7240,7250,7250,7240,238
20230908,093800,502607580,7260,7270,7270,7250,870
20230908,093700,496288670,7270,7270,7280,7270,1963
20230908,093600,482012260,7280,7240,7280,7240,6210
20230908,093500,436943820,7240,7240,7240,7220,1427
20230908,093400,426618590,7240,7240,7240,7230,1586
20230908,093300,415145720,7240,7240,7240,7230,251
20230908,093200,413329660,7240,7190,7250,7190,9769
20230908,093100,342832870,7190,7180,7190,7180,426
20230908,093000,339773040,7190,7190,7200,7180,1423
20230908,092900,329543310,7190,7190,7200,7190,406
20230908,092800,326623130,7200,7180,7200,7180,1648
20230908,092700,314769890,7180,7190,7200,7180,1806
20230908,092600,301784050,7190,7190,7200,7190,278
20230908,092500,299783550,7200,7180,7200,7170,1920
20230908,092400,285988780,7180,7170,7180,7170,819
20230908,092300,280116490,7170,7150,7170,7150,386
20230908,092200,277349100,7150,7190,7190,7150,2659
20230908,092100,258277730,7190,7200,7210,7190,790
20230908,092000,252588880,7200,7200,7210,7190,853
20230908,091900,246447330,7190,7200,7200,7190,458
20230908,091800,243149760,7200,7190,7200,7190,1538
20230908,091700,232076490,7190,7190,7200,7170,1479
20230908,091600,221449950,7200,7200,7200,7180,3724
20230908,091500,194692740,7200,7200,7200,7190,887
20230908,091400,188306360,7200,7200,7210,7190,3044
20230908,091300,166385290,7190,7180,7190,7180,3386
20230908,091200,142051200,7180,7170,7180,7170,1060
20230908,091100,134448450,7160,7160,7170,7160,486
20230908,091000,130966530,7160,7140,7160,7140,629
20230908,090900,126473120,7130,7180,7180,7130,394
20230908,090800,123648620,7180,7140,7180,7130,3345
20230908,090700,99751940,7130,7180,7190,7130,2288
20230908,090600,83401210,7190,7180,7200,7180,1702
20230908,090500,71157680,7150,7140,7170,7130,3446
20230908,090400,46519430,7130,7140,7150,7130,536
20230908,090300,42692820,7130,7130,7150,7130,202
20230908,090200,41252480,7150,7090,7150,7090,1542
20230908,090100,30311250,7090,7080,7110,7080,1160
20230908,090000,22077380,7090,7150,7150,7090,3097