stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230922,184900,2788329460,7720,7720,7720,7720,5955
20230922,184800,2788329460,7720,7720,7720,7720,0
20230922,184700,2788329460,7720,7720,7720,7720,0
20230922,184600,2788329460,7720,7720,7720,7720,0
20230922,184500,2788329460,7720,7720,7720,7720,0
20230922,184400,2788329460,7720,7720,7720,7720,0
20230922,184300,2788329460,7720,7720,7720,7720,0
20230922,184200,2788329460,7720,7720,7720,7720,0
20230922,184100,2788329460,7720,7720,7720,7720,0
20230922,184000,2788329460,7720,7720,7720,7720,0
20230922,183900,2788329460,7720,7720,7720,7720,0
20230922,183800,2788329460,7720,7720,7720,7720,0
20230922,183700,2788329460,7720,7720,7720,7720,0
20230922,183600,2788329460,7720,7720,7720,7720,0
20230922,183500,2788329460,7720,7720,7720,7720,0
20230922,183400,2788329460,7720,7720,7720,7720,0
20230922,183300,2788329460,7720,7720,7720,7720,0
20230922,183200,2788329460,7720,7720,7720,7720,0
20230922,183100,2788329460,7720,7720,7720,7720,0
20230922,183000,2788329460,7720,7720,7720,7720,0
20230922,182900,2788329460,7720,7720,7720,7720,0
20230922,182800,2788329460,7720,7720,7720,7720,0
20230922,182700,2788329460,7720,7720,7720,7720,0
20230922,182600,2788329460,7720,7720,7720,7720,0
20230922,182500,2788329460,7720,7720,7720,7720,0
20230922,182400,2788329460,7720,7720,7720,7720,0
20230922,182300,2788329460,7720,7720,7720,7720,0
20230922,182200,2788329460,7720,7720,7720,7720,0
20230922,182100,2788329460,7720,7720,7720,7720,0
20230922,182000,2788329460,7720,7720,7720,7720,0
20230922,181900,2788329460,7720,7720,7720,7720,5955
20230922,181800,2788329460,7720,7720,7720,7720,0
20230922,181700,2788329460,7720,7720,7720,7720,0
20230922,181600,2788329460,7720,7720,7720,7720,0
20230922,181500,2788329460,7720,7720,7720,7720,0
20230922,181400,2788329460,7720,7720,7720,7720,0
20230922,181300,2788329460,7720,7720,7720,7720,0
20230922,181200,2788329460,7720,7720,7720,7720,0
20230922,181100,2788329460,7720,7720,7720,7720,0
20230922,181000,2788329460,7720,7720,7720,7720,0
20230922,180900,2788329460,7720,7720,7720,7720,0
20230922,180800,2788329460,7720,7720,7720,7720,0
20230922,180700,2788329460,7720,7720,7720,7720,0
20230922,180600,2788329460,7720,7720,7720,7720,0
20230922,180500,2788329460,7720,7720,7720,7720,0
20230922,180400,2788329460,7720,7720,7720,7720,0
20230922,180300,2788329460,7720,7720,7720,7720,0
20230922,180200,2788329460,7720,7720,7720,7720,0
20230922,180100,2788329460,7720,7720,7720,7720,0
20230922,180000,2788329460,7720,7720,7720,7720,0
20230922,175900,2788329460,7720,7720,7720,7720,0
20230922,175800,2788329460,7720,7720,7720,7720,0
20230922,175700,2788329460,7720,7720,7720,7720,0
20230922,175600,2788329460,7720,7720,7720,7720,0
20230922,175500,2788329460,7720,7720,7720,7720,0
20230922,175400,2788329460,7720,7720,7720,7720,0
20230922,175300,2788329460,7720,7720,7720,7720,0
20230922,175200,2788329460,7720,7720,7720,7720,0
20230922,175100,2788329460,7720,7720,7720,7720,0
20230922,175000,2788329460,7720,7720,7720,7720,0
20230922,174900,2788329460,7720,7720,7720,7720,5955
20230922,174800,2788329460,7720,7720,7720,7720,0
20230922,174700,2788329460,7720,7720,7720,7720,0
20230922,174600,2788329460,7720,7720,7720,7720,0
20230922,174500,2788329460,7720,7720,7720,7720,0
20230922,174400,2788329460,7720,7720,7720,7720,0
20230922,174300,2788329460,7720,7720,7720,7720,0
20230922,174200,2788329460,7720,7720,7720,7720,0
20230922,174100,2788329460,7720,7720,7720,7720,0
20230922,174000,2788329460,7720,7720,7720,7720,0
20230922,173900,2788329460,7720,7720,7720,7720,0
20230922,173800,2788329460,7720,7720,7720,7720,0
20230922,173700,2788329460,7720,7720,7720,7720,0
20230922,173600,2788329460,7720,7720,7720,7720,0
20230922,173500,2788329460,7720,7720,7720,7720,0
20230922,173400,2788329460,7720,7720,7720,7720,0
20230922,173300,2788329460,7720,7720,7720,7720,0
20230922,173200,2788329460,7720,7720,7720,7720,0
20230922,173100,2788329460,7720,7720,7720,7720,0
20230922,173000,2788329460,7720,7720,7720,7720,0
20230922,172900,2788329460,7720,7720,7720,7720,0
20230922,172800,2788329460,7720,7720,7720,7720,0
20230922,172700,2788329460,7720,7720,7720,7720,0
20230922,172600,2788329460,7720,7720,7720,7720,0
20230922,172500,2788329460,7720,7720,7720,7720,0
20230922,172400,2788329460,7720,7720,7720,7720,0
20230922,172300,2788329460,7720,7720,7720,7720,0
20230922,172200,2788329460,7720,7720,7720,7720,0
20230922,172100,2788329460,7720,7720,7720,7720,0
20230922,172000,2788329460,7720,7720,7720,7720,0
20230922,171900,2788329460,7720,7720,7720,7720,5955
20230922,171800,2788329460,7720,7720,7720,7720,0
20230922,171700,2788329460,7720,7720,7720,7720,0
20230922,171600,2788329460,7720,7720,7720,7720,0
20230922,171500,2788329460,7720,7720,7720,7720,0
20230922,171400,2788329460,7720,7720,7720,7720,0
20230922,171300,2788329460,7720,7720,7720,7720,0
20230922,171200,2788329460,7720,7720,7720,7720,0
20230922,171100,2788329460,7720,7720,7720,7720,0
20230922,171000,2788329460,7720,7720,7720,7720,0
20230922,170900,2788329460,7720,7720,7720,7720,0
20230922,170800,2788329460,7720,7720,7720,7720,0
20230922,170700,2788329460,7720,7720,7720,7720,0
20230922,170600,2788329460,7720,7720,7720,7720,0
20230922,170500,2788329460,7720,7720,7720,7720,0
20230922,170400,2788329460,7720,7720,7720,7720,0
20230922,170300,2788329460,7720,7720,7720,7720,0
20230922,170200,2788329460,7720,7720,7720,7720,0
20230922,170100,2788329460,7720,7720,7720,7720,0
20230922,170000,2788329460,7720,7720,7720,7720,0
20230922,165900,2788329460,7720,7720,7720,7720,0
20230922,165800,2788329460,7720,7720,7720,7720,0
20230922,165700,2788329460,7720,7720,7720,7720,0
20230922,165600,2788329460,7720,7720,7720,7720,0
20230922,165500,2788329460,7720,7720,7720,7720,0
20230922,165400,2788329460,7720,7720,7720,7720,0
20230922,165300,2788329460,7720,7720,7720,7720,0
20230922,165200,2788329460,7720,7720,7720,7720,0
20230922,165100,2788329460,7720,7720,7720,7720,0
20230922,165000,2788329460,7720,7720,7720,7720,0
20230922,164900,2788329460,7720,7720,7720,7720,5955
20230922,164800,2788329460,7720,7720,7720,7720,0
20230922,164700,2788329460,7720,7720,7720,7720,0
20230922,164600,2788329460,7720,7720,7720,7720,0
20230922,164500,2788329460,7720,7720,7720,7720,0
20230922,164400,2788329460,7720,7720,7720,7720,0
20230922,164300,2788329460,7720,7720,7720,7720,0
20230922,164200,2788329460,7720,7720,7720,7720,0
20230922,164100,2788329460,7720,7720,7720,7720,0
20230922,164000,2788329460,7720,7720,7720,7720,0
20230922,163900,2788329460,7720,7720,7720,7720,0
20230922,163800,2788329460,7720,7720,7720,7720,0
20230922,163700,2788329460,7720,7720,7720,7720,0
20230922,163600,2788329460,7720,7720,7720,7720,0
20230922,163500,2788329460,7720,7720,7720,7720,0
20230922,163400,2788329460,7720,7720,7720,7720,0
20230922,163300,2788329460,7720,7720,7720,7720,0
20230922,163200,2788329460,7720,7720,7720,7720,0
20230922,163100,2788329460,7720,7720,7720,7720,0
20230922,163000,2788329460,7720,7720,7720,7720,0
20230922,162900,2788329460,7720,7720,7720,7720,0
20230922,162800,2788329460,7720,7720,7720,7720,0
20230922,162700,2788329460,7720,7720,7720,7720,0
20230922,162600,2788329460,7720,7720,7720,7720,0
20230922,162500,2788329460,7720,7720,7720,7720,0
20230922,162400,2788329460,7720,7720,7720,7720,0
20230922,162300,2788329460,7720,7720,7720,7720,0
20230922,162200,2788329460,7720,7720,7720,7720,0
20230922,162100,2788329460,7720,7720,7720,7720,0
20230922,162000,2788329460,7720,7720,7720,7720,0
20230922,161900,2788329460,7720,7720,7720,7720,5955
20230922,161800,2788329460,7720,7720,7720,7720,0
20230922,161700,2788329460,7720,7720,7720,7720,0
20230922,161600,2788329460,7720,7720,7720,7720,0
20230922,161500,2788329460,7720,7720,7720,7720,0
20230922,161400,2788329460,7720,7720,7720,7720,0
20230922,161300,2788329460,7720,7720,7720,7720,0
20230922,161200,2788329460,7720,7720,7720,7720,0
20230922,161100,2788329460,7720,7720,7720,7720,0
20230922,161000,2788329460,7720,7720,7720,7720,0
20230922,160900,2788329460,7720,7720,7720,7720,0
20230922,160800,2788329460,7720,7720,7720,7720,0
20230922,160700,2788329460,7720,7720,7720,7720,0
20230922,160600,2788329460,7720,7720,7720,7720,0
20230922,160500,2788329460,7720,7720,7720,7720,0
20230922,160400,2788329460,7720,7720,7720,7720,0
20230922,160300,2788329460,7720,7720,7720,7720,0
20230922,160200,2788329460,7720,7720,7720,7720,0
20230922,160100,2788329460,7720,7720,7720,7720,0
20230922,160000,2788329460,7720,7720,7720,7720,0
20230922,155900,2788329460,7720,7720,7720,7720,0
20230922,155800,2788329460,7720,7720,7720,7720,0
20230922,155700,2788329460,7720,7720,7720,7720,0
20230922,155600,2788329460,7720,7720,7720,7720,0
20230922,155500,2788329460,7720,7720,7720,7720,0
20230922,155400,2788329460,7720,7720,7720,7720,0
20230922,155300,2788329460,7720,7720,7720,7720,0
20230922,155200,2788329460,7720,7720,7720,7720,0
20230922,155100,2788329460,7720,7720,7720,7720,0
20230922,155000,2788329460,7720,7720,7720,7720,0
20230922,154900,2788329460,7720,7720,7720,7720,5955
20230922,154800,2788329460,7720,7720,7720,7720,0
20230922,154700,2788329460,7720,7720,7720,7720,0
20230922,154600,2788329460,7720,7720,7720,7720,0
20230922,154500,2788329460,7720,7720,7720,7720,0
20230922,154400,2788329460,7720,7720,7720,7720,0
20230922,154300,2788329460,7720,7720,7720,7720,0
20230922,154200,2788329460,7720,7720,7720,7720,0
20230922,154100,2788329460,7720,7720,7720,7720,0
20230922,154000,2788329460,7720,7720,7720,7720,0
20230922,153900,2788329460,7720,7720,7720,7720,0
20230922,153800,2788329460,7720,7720,7720,7720,0
20230922,153700,2788329460,7720,7720,7720,7720,0
20230922,153600,2788329460,7720,7720,7720,7720,0
20230922,153500,2788329460,7720,7720,7720,7720,0
20230922,153400,2788329460,7720,7720,7720,7720,0
20230922,153300,2788329460,7720,7720,7720,7720,0
20230922,153200,2788329460,7720,7720,7720,7720,0
20230922,153100,2788329460,7720,7720,7720,7720,0
20230922,153000,2788329460,7720,7720,7720,7720,5955
20230922,152900,2742356860,7730,7730,7730,7730,0
20230922,152800,2742356860,7730,7730,7730,7730,0
20230922,152700,2742356860,7730,7730,7730,7730,0
20230922,152600,2742356860,7730,7730,7730,7730,0
20230922,152500,2742356860,7730,7730,7730,7730,0
20230922,152400,2742356860,7730,7730,7730,7730,0
20230922,152300,2742356860,7730,7730,7730,7730,0
20230922,152200,2742356860,7730,7730,7730,7730,0
20230922,152100,2742356860,7730,7730,7730,7730,0
20230922,152000,2742356860,7730,7730,7730,7730,0
20230922,151900,2742356860,7730,7730,7730,7720,305
20230922,151800,2740000590,7720,7720,7720,7720,1165
20230922,151700,2731006790,7710,7720,7720,7710,423
20230922,151600,2727741380,7720,7720,7730,7720,6
20230922,151500,2727695050,7730,7720,7730,7720,116
20230922,151400,2726798580,7730,7730,7730,7730,52
20230922,151300,2726396620,7730,7730,7730,7730,1173
20230922,151200,2717329330,7740,7730,7740,7730,103
20230922,151100,2716533130,7740,7730,7740,7720,874
20230922,151000,2709777550,7730,7720,7730,7720,5011
20230922,150900,2671042530,7730,7730,7730,7730,100
20230922,150800,2670269530,7730,7730,7730,7720,119
20230922,150700,2669349680,7710,7720,7720,7710,1414
20230922,150600,2658445000,7720,7720,7720,7710,2246
20230922,150500,2641108600,7710,7700,7710,7700,3038
20230922,150400,2617705840,7700,7700,7700,7700,574
20230922,150300,2613286040,7710,7710,7710,7710,5
20230922,150200,2613247490,7710,7710,7710,7700,257
20230922,150100,2611267560,7710,7710,7710,7710,30
20230922,150000,2611036260,7710,7710,7710,7690,840
20230922,145900,2604567330,7710,7710,7710,7710,114
20230922,145800,2603688390,7710,7720,7720,7710,814
20230922,145700,2597404640,7720,7710,7720,7710,1985
20230922,145600,2582090280,7700,7700,7710,7700,2924
20230922,145500,2559574360,7710,7710,7710,7710,97
20230922,145400,2558826490,7710,7710,7710,7710,105
20230922,145300,2558016940,7700,7700,7700,7700,100
20230922,145200,2557246940,7700,7700,7700,7700,4179
20230922,145100,2525068640,7700,7710,7710,7700,635
20230922,145000,2520179120,7710,7710,7710,7710,24
20230922,144900,2519994080,7710,7710,7710,7710,551
20230922,144800,2515745870,7720,7720,7720,7710,957
20230922,144700,2508359330,7720,7720,7720,7720,0
20230922,144600,2508359330,7720,7710,7720,7710,608
20230922,144500,2503665650,7710,7700,7710,7700,509
20230922,144400,2499741530,7700,7710,7710,7700,146
20230922,144300,2498617270,7710,7720,7720,7710,2408
20230922,144200,2480046590,7720,7720,7720,7720,12
20230922,144100,2479953950,7710,7710,7720,7710,22
20230922,144000,2479784320,7710,7710,7720,7710,1298
20230922,143900,2469775690,7720,7720,7720,7720,485
20230922,143800,2466031490,7720,7720,7720,7720,7
20230922,143700,2465977450,7720,7730,7730,7720,807
20230922,143600,2459747190,7730,7710,7730,7710,184
20230922,143500,2458327270,7700,7710,7710,7700,3901
20230922,143400,2428284290,7710,7710,7710,7700,1736
20230922,143300,2414912110,7710,7710,7720,7710,3287
20230922,143200,2389540680,7710,7710,7720,7710,1236
20230922,143100,2380011110,7710,7710,7710,7710,649
20230922,143000,2375007320,7710,7720,7720,7710,818
20230922,142900,2368698360,7720,7720,7720,7720,216
20230922,142800,2367030840,7720,7720,7720,7720,892
20230922,142700,2360144600,7730,7730,7730,7730,0
20230922,142600,2360144600,7730,7730,7730,7730,1599
20230922,142500,2347784330,7740,7740,7740,7740,15
20230922,142400,2347668230,7740,7740,7740,7740,11
20230922,142300,2347583090,7730,7730,7730,7730,0
20230922,142200,2347583090,7730,7730,7730,7730,1056
20230922,142100,2339420210,7740,7740,7740,7740,10
20230922,142000,2339342810,7740,7740,7740,7740,8
20230922,141900,2339280890,7740,7740,7740,7730,12
20230922,141800,2339188070,7740,7740,7740,7740,140
20230922,141700,2338104470,7740,7740,7740,7740,1184
20230922,141600,2328940310,7750,7740,7750,7740,161
20230922,141500,2327692910,7750,7750,7750,7740,125
20230922,141400,2326724170,7750,7740,7750,7740,2246
20230922,141300,2309321770,7740,7740,7740,7740,9
20230922,141200,2309252110,7750,7750,7750,7750,681
20230922,141100,2303974360,7750,7750,7760,7750,1335
20230922,141000,2293628010,7750,7750,7750,7750,0
20230922,140900,2293628010,7750,7750,7760,7750,313
20230922,140800,2291202250,7760,7760,7760,7760,17
20230922,140700,2291070330,7760,7750,7760,7750,112
20230922,140600,2290201280,7750,7750,7750,7750,2111
20230922,140500,2273841030,7750,7750,7750,7740,200
20230922,140400,2272291080,7750,7750,7750,7750,60
20230922,140300,2271826080,7750,7750,7750,7750,1056
20230922,140200,2263642080,7750,7730,7750,7730,3189
20230922,140100,2238975080,7730,7730,7730,7730,3
20230922,140000,2238951890,7730,7730,7730,7720,1794
20230922,135900,2225097840,7730,7730,7730,7730,500
20230922,135800,2221232840,7730,7730,7730,7730,365
20230922,135700,2218411390,7730,7720,7730,7720,1989
20230922,135600,2203052510,7720,7720,7720,7720,27
20230922,135500,2202844070,7720,7720,7720,7720,104
20230922,135400,2202041190,7720,7730,7730,7720,406
20230922,135300,2198905810,7730,7730,7730,7730,73
20230922,135200,2198341520,7730,7730,7730,7730,975
20230922,135100,2190804770,7730,7730,7730,7730,494
20230922,135000,2186986150,7740,7740,7740,7740,183
20230922,134900,2185569730,7740,7740,7740,7740,202
20230922,134800,2184006250,7740,7720,7740,7720,1900
20230922,134700,2169335070,7720,7720,7720,7710,261
20230922,134600,2167321150,7710,7710,7720,7700,3822
20230922,134500,2137883690,7720,7720,7720,7710,610
20230922,134400,2133177260,7720,7700,7720,7700,1498
20230922,134300,2121628400,7700,7700,7700,7700,4402
20230922,134200,2087733000,7700,7720,7720,7700,3019
20230922,134100,2064456510,7720,7720,7720,7710,34
20230922,134000,2064194150,7720,7710,7720,7710,10
20230922,133900,2064116960,7710,7720,7720,7710,58
20230922,133800,2063669700,7720,7720,7720,7720,771
20230922,133700,2057717580,7730,7720,7730,7720,245
20230922,133600,2055825170,7730,7730,7730,7730,202
20230922,133500,2054263710,7730,7720,7730,7720,411
20230922,133400,2051087790,7720,7710,7720,7710,496
20230922,133300,2047262000,7720,7720,7720,7720,1436
20230922,133200,2036176080,7720,7720,7720,7720,1
20230922,133100,2036168360,7710,7710,7710,7710,1489
20230922,133000,2024688170,7720,7740,7740,7700,8322
20230922,132900,1960473840,7740,7750,7750,7740,1232
20230922,132800,1950938150,7750,7750,7750,7750,0
20230922,132700,1950938150,7750,7750,7750,7750,1
20230922,132600,1950930400,7750,7740,7750,7740,1550
20230922,132500,1938925990,7750,7750,7750,7750,199
20230922,132400,1937383740,7750,7750,7750,7750,986
20230922,132300,1929742240,7750,7750,7750,7750,502
20230922,132200,1925851740,7740,7740,7740,7740,904
20230922,132100,1918854780,7750,7750,7750,7750,36
20230922,132000,1918575780,7750,7750,7750,7750,76
20230922,131900,1917986780,7740,7740,7740,7740,0
20230922,131800,1917986780,7740,7740,7740,7740,911
20230922,131700,1910935640,7740,7740,7740,7730,16
20230922,131600,1910811830,7740,7740,7740,7740,81
20230922,131500,1910184890,7740,7740,7740,7740,572
20230922,131400,1905757610,7730,7750,7750,7730,2057
20230922,131300,1889835280,7740,7750,7750,7740,272
20230922,131200,1887728460,7750,7750,7750,7740,963
20230922,131100,1880268210,7750,7760,7760,7740,1826
20230922,131000,1866116720,7750,7760,7760,7750,5368
20230922,130900,1824513150,7750,7760,7760,7750,231
20230922,130800,1822721770,7760,7770,7770,7760,2639
20230922,130700,1802227380,7770,7770,7770,7770,900
20230922,130600,1795234380,7770,7780,7790,7760,4672
20230922,130500,1758929290,7780,7790,7790,7780,1087
20230922,130400,1750471430,7790,7790,7790,7790,1
20230922,130300,1750463640,7790,7790,7790,7790,374
20230922,130200,1747550180,7780,7780,7790,7780,471
20230922,130100,1743884590,7780,7780,7780,7780,420
20230922,130000,1740616990,7780,7790,7790,7780,39
20230922,125900,1740313380,7780,7780,7780,7780,541
20230922,125800,1736104400,7780,7780,7780,7780,279
20230922,125700,1733933780,7790,7790,7790,7780,1638
20230922,125600,1721188590,7790,7790,7790,7790,106
20230922,125500,1720362850,7780,7790,7790,7780,394
20230922,125400,1717296000,7790,7790,7790,7780,653
20230922,125300,1712209580,7790,7790,7790,7790,32
20230922,125200,1711960300,7790,7780,7790,7780,253
20230922,125100,1709990410,7780,7780,7780,7770,166
20230922,125000,1708698970,7780,7780,7780,7770,6241
20230922,124900,1660176670,7780,7780,7780,7780,1145
20230922,124800,1651268570,7790,7790,7790,7790,207
20230922,124700,1649656040,7790,7800,7800,7790,3404
20230922,124600,1623130260,7800,7800,7800,7800,67
20230922,124500,1622607660,7800,7780,7800,7780,1102
20230922,124400,1614026060,7800,7810,7810,7790,9451
20230922,124300,1540313360,7820,7810,7820,7810,201
20230922,124200,1538741890,7810,7810,7810,7810,5
20230922,124100,1538702840,7810,7810,7810,7810,1346
20230922,124000,1528190580,7810,7810,7810,7810,150
20230922,123900,1527019080,7810,7810,7820,7810,123
20230922,123800,1526057950,7810,7810,7810,7810,197
20230922,123700,1524519380,7810,7810,7810,7800,1849
20230922,123600,1510082680,7810,7810,7810,7810,1690
20230922,123500,1496883780,7820,7810,7820,7810,110
20230922,123400,1496024580,7820,7820,7820,7820,15
20230922,123300,1495907280,7820,7820,7820,7820,3
20230922,123200,1495883820,7820,7830,7830,7820,1279
20230922,123100,1485872130,7830,7830,7830,7830,53
20230922,123000,1485457140,7840,7840,7840,7840,14
20230922,122900,1485347380,7840,7840,7840,7840,13
20230922,122800,1485245460,7840,7830,7840,7830,1140
20230922,122700,1476319250,7820,7820,7820,7820,239
20230922,122600,1474450270,7820,7820,7820,7820,538
20230922,122500,1470243110,7820,7830,7830,7810,2127
20230922,122400,1453620210,7830,7830,7830,7830,33
20230922,122300,1453361820,7830,7830,7830,7830,210
20230922,122200,1451717520,7830,7840,7840,7830,106
20230922,122100,1450887280,7840,7840,7840,7840,727
20230922,122000,1445187600,7850,7830,7850,7830,915
20230922,121900,1438015900,7830,7830,7830,7830,1095
20230922,121800,1429442050,7830,7820,7830,7820,8
20230922,121700,1429379430,7830,7830,7830,7830,1333
20230922,121600,1418942040,7830,7830,7830,7830,50
20230922,121500,1418550540,7820,7820,7820,7820,0
20230922,121400,1418550540,7820,7820,7820,7820,865
20230922,121300,1411786240,7810,7820,7820,7810,1295
20230922,121200,1401671260,7820,7820,7820,7820,271
20230922,121100,1399552040,7810,7810,7810,7810,130
20230922,121000,1398536740,7810,7820,7820,7810,50
20230922,120900,1398146040,7810,7810,7810,7810,1102
20230922,120800,1389539420,7810,7810,7810,7810,39
20230922,120700,1389234830,7810,7810,7810,7810,205
20230922,120600,1387633780,7810,7830,7830,7810,2474
20230922,120500,1368294800,7840,7860,7860,7840,9844
20230922,120400,1291003230,7870,7870,7870,7870,20
20230922,120300,1290845830,7860,7860,7860,7860,150
20230922,120200,1289666830,7860,7860,7870,7860,100
20230922,120100,1288880730,7860,7870,7870,7860,286
20230922,120000,1286631410,7860,7870,7870,7860,12
20230922,115900,1286536990,7870,7870,7870,7860,442
20230922,115800,1283062450,7870,7870,7870,7870,126
20230922,115700,1282070830,7880,7870,7880,7870,210
20230922,115600,1280418030,7870,7870,7870,7870,960
20230922,115500,1272862830,7870,7870,7870,7870,471
20230922,115400,1269156060,7860,7880,7880,7860,1275
20230922,115300,1259123460,7880,7880,7880,7880,0
20230922,115200,1259123460,7880,7880,7880,7880,328
20230922,115100,1256538820,7890,7890,7890,7890,0
20230922,115000,1256538820,7890,7890,7890,7890,10
20230922,114900,1256459920,7900,7890,7900,7890,384
20230922,114800,1253430040,7900,7900,7910,7900,157
20230922,114700,1252189730,7900,7900,7900,7900,1046
20230922,114600,1243926330,7890,7890,7890,7890,530
20230922,114500,1239744630,7890,7890,7900,7890,549
20230922,114400,1235412920,7900,7900,7900,7900,276
20230922,114300,1233232520,7900,7890,7900,7890,16
20230922,114200,1233106250,7900,7900,7900,7900,267
20230922,114100,1230996950,7900,7900,7900,7900,219
20230922,114000,1229266850,7890,7890,7890,7890,51
20230922,113900,1228864460,7900,7900,7900,7900,15
20230922,113800,1228745960,7890,7890,7890,7890,608
20230922,113700,1223948840,7900,7900,7900,7900,57
20230922,113600,1223498540,7900,7900,7900,7900,0
20230922,113500,1223498540,7900,7900,7900,7900,0
20230922,113400,1223498540,7900,7900,7900,7900,21
20230922,113300,1223332640,7900,7900,7900,7900,0
20230922,113200,1223332640,7900,7900,7900,7900,105
20230922,113100,1222503140,7900,7890,7900,7890,162
20230922,113000,1221224850,7890,7900,7900,7890,3
20230922,112900,1221201170,7900,7910,7910,7900,587
20230922,112800,1216563150,7910,7910,7910,7910,914
20230922,112700,1209333410,7910,7910,7910,7910,398
20230922,112600,1206185230,7920,7920,7920,7920,8
20230922,112500,1206121870,7920,7920,7920,7920,3925
20230922,112400,1175035870,7920,7920,7920,7920,208
20230922,112300,1173388510,7930,7930,7930,7930,0
20230922,112200,1173388510,7930,7930,7930,7930,32
20230922,112100,1173134750,7930,7930,7930,7930,0
20230922,112000,1173134750,7930,7930,7930,7930,61
20230922,111900,1172651020,7930,7930,7930,7930,52
20230922,111800,1172238660,7930,7940,7940,7930,215
20230922,111700,1170533690,7940,7940,7940,7940,111
20230922,111600,1169652350,7950,7930,7950,7930,837
20230922,111500,1163006460,7940,7930,7940,7920,800
20230922,111400,1156664380,7920,7930,7940,7920,100
20230922,111300,1155871750,7940,7900,7940,7900,1481
20230922,111200,1144144300,7910,7910,7910,7900,998
20230922,111100,1136257880,7920,7950,7950,7920,889
20230922,111000,1129209330,7950,7940,7950,7940,221
20230922,110900,1127453990,7950,7950,7950,7940,1179
20230922,110800,1118085300,7960,7960,7960,7960,1186
20230922,110700,1108644740,7960,7960,7960,7960,26
20230922,110600,1108437780,7960,7960,7960,7960,19
20230922,110500,1108286540,7950,7950,7950,7950,998
20230922,110400,1100352440,7940,7940,7940,7940,342
20230922,110300,1097636960,7940,7930,7940,7930,1477
20230922,110200,1085912550,7940,7940,7940,7920,788
20230922,110100,1079657370,7940,7940,7940,7930,2778
20230922,110000,1057610150,7940,7950,7950,7940,194
20230922,105900,1056068470,7950,7940,7950,7940,715
20230922,105800,1050387310,7940,7940,7940,7940,20
20230922,105700,1050228510,7940,7930,7940,7930,662
20230922,105600,1044976090,7930,7930,7930,7930,1
20230922,105500,1044968160,7930,7930,7940,7930,67
20230922,105400,1044436730,7940,7930,7940,7930,116
20230922,105300,1043516830,7930,7930,7930,7930,297
20230922,105200,1041161620,7950,7950,7950,7950,11
20230922,105100,1041074170,7930,7950,7950,7930,91
20230922,105000,1040351490,7960,7960,7960,7960,1
20230922,104900,1040343530,7960,7960,7960,7960,50
20230922,104800,1039945530,7930,7910,7930,7900,1696
20230922,104700,1026520200,7920,7950,7950,7920,1128
20230922,104600,1017567270,7960,7970,7980,7960,695
20230922,104500,1012029760,7970,7990,7990,7970,1147
20230922,104400,1002882970,7990,7990,7990,7980,236
20230922,104300,1000998260,7980,7990,7990,7980,132
20230922,104200,999943680,7990,7990,8000,7980,1471
20230922,104100,988190310,7990,7980,7990,7980,506
20230922,104000,984149530,7980,7970,7980,7970,440
20230922,103900,980639350,7970,7970,7970,7970,50
20230922,103800,980240850,7960,7960,7960,7960,537
20230922,103700,975966330,7960,7950,7970,7950,1164
20230922,103600,966704440,7950,7960,7960,7940,669
20230922,103500,961387820,7960,7940,7960,7940,2320
20230922,103400,942952720,7940,7940,7940,7940,73
20230922,103300,942373100,7940,7940,7950,7940,1021
20230922,103200,934265260,7940,7940,7940,7940,10
20230922,103100,934185860,7940,7930,7940,7930,882
20230922,103000,927188950,7920,7900,7920,7900,2178
20230922,102900,909955790,7900,7910,7910,7900,70
20230922,102800,909402680,7910,7910,7910,7910,107
20230922,102700,908556310,7910,7910,7910,7910,36
20230922,102600,908271550,7900,7910,7910,7900,8
20230922,102500,908208340,7900,7900,7900,7900,787
20230922,102400,901991040,7900,7900,7900,7900,0
20230922,102300,901991040,7900,7890,7900,7890,1568
20230922,102200,889604850,7890,7860,7890,7860,1323
20230922,102100,879202120,7860,7870,7870,7860,554
20230922,102000,874842720,7870,7870,7870,7870,775
20230922,101900,868743470,7860,7870,7870,7860,525
20230922,101800,864616920,7870,7850,7870,7850,35
20230922,101700,864342070,7850,7870,7870,7850,252
20230922,101600,862362870,7870,7860,7870,7850,1041
20230922,101500,854181200,7860,7880,7880,7850,1425
20230922,101400,842969790,7870,7890,7890,7870,368
20230922,101300,840066980,7890,7900,7900,7890,90
20230922,101200,839356660,7890,7890,7890,7890,836
20230922,101100,832760620,7890,7890,7890,7890,100
20230922,101000,831971620,7890,7890,7890,7890,338
20230922,100900,829304800,7890,7890,7890,7890,42
20230922,100800,828973420,7890,7890,7890,7890,1150
20230922,100700,819899920,7900,7890,7900,7890,255
20230922,100600,817887020,7900,7900,7900,7900,5
20230922,100500,817847520,7900,7900,7900,7900,120
20230922,100400,816899520,7890,7890,7890,7890,1
20230922,100300,816891630,7890,7890,7890,7890,11
20230922,100200,816804840,7890,7920,7920,7880,2005
20230922,100100,800951950,7920,7920,7920,7910,619
20230922,100000,796053990,7920,7930,7930,7920,342
20230922,095900,793342680,7930,7930,7930,7930,269
20230922,095800,791209510,7910,7910,7930,7910,406
20230922,095700,787998030,7900,7920,7930,7900,1171
20230922,095600,778728270,7920,7930,7930,7920,434
20230922,095500,775287770,7910,7910,7910,7910,1
20230922,095400,775279860,7910,7920,7920,7910,225
20230922,095300,773499080,7930,7920,7940,7900,5982
20230922,095200,726067850,7890,7910,7920,7890,855
20230922,095100,719310360,7910,7910,7920,7890,1086
20230922,095000,710721080,7910,7910,7910,7910,770
20230922,094900,704630380,7910,7920,7920,7910,567
20230922,094800,700139830,7910,7920,7920,7910,1290
20230922,094700,689924970,7910,7910,7920,7910,553
20230922,094600,685548060,7910,7900,7910,7900,1120
20230922,094500,676689000,7910,7850,7910,7850,10504
20230922,094400,593856540,7850,7850,7850,7850,332
20230922,094300,591250340,7850,7850,7860,7830,3094
20230922,094200,566981020,7850,7850,7850,7810,6044
20230922,094100,519652020,7850,7870,7870,7850,299
20230922,094000,517301780,7870,7890,7890,7870,294
20230922,093900,514983610,7880,7890,7890,7880,11
20230922,093800,514896830,7890,7890,7890,7890,10
20230922,093700,514817930,7880,7880,7880,7870,36
20230922,093600,514534360,7880,7870,7890,7870,3371
20230922,093500,487970710,7870,7860,7870,7860,352
20230922,093400,485200970,7850,7860,7870,7850,282
20230922,093300,482984860,7860,7860,7860,7850,347
20230922,093200,480257470,7850,7880,7880,7840,1462
20230922,093100,468777180,7870,7870,7870,7870,453
20230922,093000,465212070,7870,7870,7880,7860,1751
20230922,092900,451445350,7870,7890,7890,7870,80
20230922,092800,450815420,7890,7890,7890,7870,1048
20230922,092700,442560060,7890,7890,7890,7890,454
20230922,092600,438978000,7900,7880,7910,7880,862
20230922,092500,432185090,7880,7910,7920,7880,982
20230922,092400,424422870,7910,7940,7940,7910,861
20230922,092300,417607240,7930,7960,7960,7930,1353
20230922,092200,406855380,7980,7980,7980,7980,61
20230922,092100,406368600,7950,7960,7960,7950,259
20230922,092000,404307340,7960,7990,8000,7950,210
20230922,091900,402632690,7990,7970,7990,7970,677
20230922,091800,397231390,7970,7970,7970,7940,704
20230922,091700,391632930,7970,7950,7970,7920,577
20230922,091600,387047110,7920,7910,7930,7910,1339
20230922,091500,376442510,7920,7950,7960,7920,2215
20230922,091400,358848780,7950,8000,8010,7950,3750
20230922,091300,328914310,8010,7990,8030,7980,3347
20230922,091200,302083100,7980,8000,8020,7980,2545
20230922,091100,281727490,8000,7990,8000,7990,1280
20230922,091000,271496070,7990,7990,7990,7980,1577
20230922,090900,258898910,7990,7980,7990,7960,1775
20230922,090800,244752610,7980,7940,7990,7940,7967
20230922,090700,181229050,7930,7910,7930,7910,4106
20230922,090600,148688590,7920,7920,7920,7910,590
20230922,090500,144016080,7920,7880,7930,7880,2147
20230922,090400,127033230,7880,7870,7880,7870,2264
20230922,090300,109207590,7880,7920,7920,7870,1815
20230922,090200,94897020,7920,7820,7920,7810,6261
20230922,090100,45801160,7820,7880,7880,7800,4001
20230922,090000,14403900,7870,7910,7930,7870,1820