stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230912,203200,14323044580,7580,7580,7580,7580,23083
20230912,203100,14323044580,7580,7580,7580,7580,0
20230912,203000,14323044580,7580,7580,7580,7580,0
20230912,202900,14323044580,7580,7580,7580,7580,0
20230912,202800,14323044580,7580,7580,7580,7580,0
20230912,202700,14323044580,7580,7580,7580,7580,0
20230912,202600,14323044580,7580,7580,7580,7580,0
20230912,202500,14323044580,7580,7580,7580,7580,0
20230912,202400,14323044580,7580,7580,7580,7580,0
20230912,202300,14323044580,7580,7580,7580,7580,0
20230912,202200,14323044580,7580,7580,7580,7580,0
20230912,202100,14323044580,7580,7580,7580,7580,0
20230912,202000,14323044580,7580,7580,7580,7580,0
20230912,201900,14323044580,7580,7580,7580,7580,0
20230912,201800,14323044580,7580,7580,7580,7580,0
20230912,201700,14323044580,7580,7580,7580,7580,0
20230912,201600,14323044580,7580,7580,7580,7580,0
20230912,201500,14323044580,7580,7580,7580,7580,0
20230912,201400,14323044580,7580,7580,7580,7580,0
20230912,201300,14323044580,7580,7580,7580,7580,0
20230912,201200,14323044580,7580,7580,7580,7580,0
20230912,201100,14323044580,7580,7580,7580,7580,0
20230912,201000,14323044580,7580,7580,7580,7580,0
20230912,200900,14323044580,7580,7580,7580,7580,0
20230912,200800,14323044580,7580,7580,7580,7580,0
20230912,200700,14323044580,7580,7580,7580,7580,0
20230912,200600,14323044580,7580,7580,7580,7580,0
20230912,200500,14323044580,7580,7580,7580,7580,0
20230912,200400,14323044580,7580,7580,7580,7580,0
20230912,200300,14323044580,7580,7580,7580,7580,0
20230912,200200,14323044580,7580,7580,7580,7580,23083
20230912,200100,14323044580,7580,7580,7580,7580,0
20230912,200000,14323044580,7580,7580,7580,7580,0
20230912,195900,14323044580,7580,7580,7580,7580,0
20230912,195800,14323044580,7580,7580,7580,7580,0
20230912,195700,14323044580,7580,7580,7580,7580,0
20230912,195600,14323044580,7580,7580,7580,7580,0
20230912,195500,14323044580,7580,7580,7580,7580,0
20230912,195400,14323044580,7580,7580,7580,7580,0
20230912,195300,14323044580,7580,7580,7580,7580,0
20230912,195200,14323044580,7580,7580,7580,7580,0
20230912,195100,14323044580,7580,7580,7580,7580,0
20230912,195000,14323044580,7580,7580,7580,7580,0
20230912,194900,14323044580,7580,7580,7580,7580,0
20230912,194800,14323044580,7580,7580,7580,7580,0
20230912,194700,14323044580,7580,7580,7580,7580,0
20230912,194600,14323044580,7580,7580,7580,7580,0
20230912,194500,14323044580,7580,7580,7580,7580,0
20230912,194400,14323044580,7580,7580,7580,7580,0
20230912,194300,14323044580,7580,7580,7580,7580,0
20230912,194200,14323044580,7580,7580,7580,7580,0
20230912,194100,14323044580,7580,7580,7580,7580,0
20230912,194000,14323044580,7580,7580,7580,7580,0
20230912,193900,14323044580,7580,7580,7580,7580,0
20230912,193800,14323044580,7580,7580,7580,7580,0
20230912,193700,14323044580,7580,7580,7580,7580,0
20230912,193600,14323044580,7580,7580,7580,7580,0
20230912,193500,14323044580,7580,7580,7580,7580,0
20230912,193400,14323044580,7580,7580,7580,7580,0
20230912,193300,14323044580,7580,7580,7580,7580,0
20230912,193200,14323044580,7580,7580,7580,7580,23083
20230912,193100,14323044580,7580,7580,7580,7580,0
20230912,193000,14323044580,7580,7580,7580,7580,0
20230912,192900,14323044580,7580,7580,7580,7580,0
20230912,192800,14323044580,7580,7580,7580,7580,0
20230912,192700,14323044580,7580,7580,7580,7580,0
20230912,192600,14323044580,7580,7580,7580,7580,0
20230912,192500,14323044580,7580,7580,7580,7580,0
20230912,192400,14323044580,7580,7580,7580,7580,0
20230912,192300,14323044580,7580,7580,7580,7580,0
20230912,192200,14323044580,7580,7580,7580,7580,0
20230912,192100,14323044580,7580,7580,7580,7580,0
20230912,192000,14323044580,7580,7580,7580,7580,0
20230912,191900,14323044580,7580,7580,7580,7580,0
20230912,191800,14323044580,7580,7580,7580,7580,0
20230912,191700,14323044580,7580,7580,7580,7580,0
20230912,191600,14323044580,7580,7580,7580,7580,0
20230912,191500,14323044580,7580,7580,7580,7580,0
20230912,191400,14323044580,7580,7580,7580,7580,0
20230912,191300,14323044580,7580,7580,7580,7580,0
20230912,191200,14323044580,7580,7580,7580,7580,0
20230912,191100,14323044580,7580,7580,7580,7580,0
20230912,191000,14323044580,7580,7580,7580,7580,0
20230912,190900,14323044580,7580,7580,7580,7580,0
20230912,190800,14323044580,7580,7580,7580,7580,0
20230912,190700,14323044580,7580,7580,7580,7580,0
20230912,190600,14323044580,7580,7580,7580,7580,0
20230912,190500,14323044580,7580,7580,7580,7580,0
20230912,190400,14323044580,7580,7580,7580,7580,0
20230912,190300,14323044580,7580,7580,7580,7580,0
20230912,190200,14323044580,7580,7580,7580,7580,23083
20230912,190100,14323044580,7580,7580,7580,7580,0
20230912,190000,14323044580,7580,7580,7580,7580,0
20230912,185900,14323044580,7580,7580,7580,7580,0
20230912,185800,14323044580,7580,7580,7580,7580,0
20230912,185700,14323044580,7580,7580,7580,7580,0
20230912,185600,14323044580,7580,7580,7580,7580,0
20230912,185500,14323044580,7580,7580,7580,7580,0
20230912,185400,14323044580,7580,7580,7580,7580,0
20230912,185300,14323044580,7580,7580,7580,7580,0
20230912,185200,14323044580,7580,7580,7580,7580,0
20230912,185100,14323044580,7580,7580,7580,7580,0
20230912,185000,14323044580,7580,7580,7580,7580,0
20230912,184900,14323044580,7580,7580,7580,7580,0
20230912,184800,14323044580,7580,7580,7580,7580,0
20230912,184700,14323044580,7580,7580,7580,7580,0
20230912,184600,14323044580,7580,7580,7580,7580,0
20230912,184500,14323044580,7580,7580,7580,7580,0
20230912,184400,14323044580,7580,7580,7580,7580,0
20230912,184300,14323044580,7580,7580,7580,7580,0
20230912,184200,14323044580,7580,7580,7580,7580,0
20230912,184100,14323044580,7580,7580,7580,7580,0
20230912,184000,14323044580,7580,7580,7580,7580,0
20230912,183900,14323044580,7580,7580,7580,7580,0
20230912,183800,14323044580,7580,7580,7580,7580,0
20230912,183700,14323044580,7580,7580,7580,7580,0
20230912,183600,14323044580,7580,7580,7580,7580,0
20230912,183500,14323044580,7580,7580,7580,7580,0
20230912,183400,14323044580,7580,7580,7580,7580,0
20230912,183300,14323044580,7580,7580,7580,7580,0
20230912,183200,14323044580,7580,7580,7580,7580,23083
20230912,183100,14323044580,7580,7580,7580,7580,0
20230912,183000,14323044580,7580,7580,7580,7580,0
20230912,182900,14323044580,7580,7580,7580,7580,0
20230912,182800,14323044580,7580,7580,7580,7580,0
20230912,182700,14323044580,7580,7580,7580,7580,0
20230912,182600,14323044580,7580,7580,7580,7580,0
20230912,182500,14323044580,7580,7580,7580,7580,0
20230912,182400,14323044580,7580,7580,7580,7580,0
20230912,182300,14323044580,7580,7580,7580,7580,0
20230912,182200,14323044580,7580,7580,7580,7580,0
20230912,182100,14323044580,7580,7580,7580,7580,0
20230912,182000,14323044580,7580,7580,7580,7580,0
20230912,181900,14323044580,7580,7580,7580,7580,0
20230912,181800,14323044580,7580,7580,7580,7580,0
20230912,181700,14323044580,7580,7580,7580,7580,0
20230912,181600,14323044580,7580,7580,7580,7580,0
20230912,181500,14323044580,7580,7580,7580,7580,0
20230912,181400,14323044580,7580,7580,7580,7580,0
20230912,181300,14323044580,7580,7580,7580,7580,0
20230912,181200,14323044580,7580,7580,7580,7580,0
20230912,181100,14323044580,7580,7580,7580,7580,0
20230912,181000,14323044580,7580,7580,7580,7580,0
20230912,180900,14323044580,7580,7580,7580,7580,0
20230912,180800,14323044580,7580,7580,7580,7580,0
20230912,180700,14323044580,7580,7580,7580,7580,0
20230912,180600,14323044580,7580,7580,7580,7580,0
20230912,180500,14323044580,7580,7580,7580,7580,0
20230912,180400,14323044580,7580,7580,7580,7580,0
20230912,180300,14323044580,7580,7580,7580,7580,0
20230912,180200,14323044580,7580,7580,7580,7580,23083
20230912,180100,14323044580,7580,7580,7580,7580,0
20230912,180000,14323044580,7580,7580,7580,7580,0
20230912,175900,14323044580,7580,7580,7580,7580,0
20230912,175800,14323044580,7580,7580,7580,7580,0
20230912,175700,14323044580,7580,7580,7580,7580,0
20230912,175600,14323044580,7580,7580,7580,7580,0
20230912,175500,14323044580,7580,7580,7580,7580,0
20230912,175400,14323044580,7580,7580,7580,7580,0
20230912,175300,14323044580,7580,7580,7580,7580,0
20230912,175200,14323044580,7580,7580,7580,7580,0
20230912,175100,14323044580,7580,7580,7580,7580,0
20230912,175000,14323044580,7580,7580,7580,7580,0
20230912,174900,14323044580,7580,7580,7580,7580,0
20230912,174800,14323044580,7580,7580,7580,7580,0
20230912,174700,14323044580,7580,7580,7580,7580,0
20230912,174600,14323044580,7580,7580,7580,7580,0
20230912,174500,14323044580,7580,7580,7580,7580,0
20230912,174400,14323044580,7580,7580,7580,7580,0
20230912,174300,14323044580,7580,7580,7580,7580,0
20230912,174200,14323044580,7580,7580,7580,7580,0
20230912,174100,14323044580,7580,7580,7580,7580,0
20230912,174000,14323044580,7580,7580,7580,7580,0
20230912,173900,14323044580,7580,7580,7580,7580,0
20230912,173800,14323044580,7580,7580,7580,7580,0
20230912,173700,14323044580,7580,7580,7580,7580,0
20230912,173600,14323044580,7580,7580,7580,7580,0
20230912,173500,14323044580,7580,7580,7580,7580,0
20230912,173400,14323044580,7580,7580,7580,7580,0
20230912,173300,14323044580,7580,7580,7580,7580,0
20230912,173200,14323044580,7580,7580,7580,7580,23083
20230912,173100,14323044580,7580,7580,7580,7580,0
20230912,173000,14323044580,7580,7580,7580,7580,0
20230912,172900,14323044580,7580,7580,7580,7580,0
20230912,172800,14323044580,7580,7580,7580,7580,0
20230912,172700,14323044580,7580,7580,7580,7580,0
20230912,172600,14323044580,7580,7580,7580,7580,0
20230912,172500,14323044580,7580,7580,7580,7580,0
20230912,172400,14323044580,7580,7580,7580,7580,0
20230912,172300,14323044580,7580,7580,7580,7580,0
20230912,172200,14323044580,7580,7580,7580,7580,0
20230912,172100,14323044580,7580,7580,7580,7580,0
20230912,172000,14323044580,7580,7580,7580,7580,0
20230912,171900,14323044580,7580,7580,7580,7580,0
20230912,171800,14323044580,7580,7580,7580,7580,0
20230912,171700,14323044580,7580,7580,7580,7580,0
20230912,171600,14323044580,7580,7580,7580,7580,0
20230912,171500,14323044580,7580,7580,7580,7580,0
20230912,171400,14323044580,7580,7580,7580,7580,0
20230912,171300,14323044580,7580,7580,7580,7580,0
20230912,171200,14323044580,7580,7580,7580,7580,0
20230912,171100,14323044580,7580,7580,7580,7580,0
20230912,171000,14323044580,7580,7580,7580,7580,0
20230912,170900,14323044580,7580,7580,7580,7580,0
20230912,170800,14323044580,7580,7580,7580,7580,0
20230912,170700,14323044580,7580,7580,7580,7580,0
20230912,170600,14323044580,7580,7580,7580,7580,0
20230912,170500,14323044580,7580,7580,7580,7580,0
20230912,170400,14323044580,7580,7580,7580,7580,0
20230912,170300,14323044580,7580,7580,7580,7580,0
20230912,170200,14323044580,7580,7580,7580,7580,23083
20230912,170100,14323044580,7580,7580,7580,7580,0
20230912,170000,14323044580,7580,7580,7580,7580,0
20230912,165900,14323044580,7580,7580,7580,7580,0
20230912,165800,14323044580,7580,7580,7580,7580,0
20230912,165700,14323044580,7580,7580,7580,7580,0
20230912,165600,14323044580,7580,7580,7580,7580,0
20230912,165500,14323044580,7580,7580,7580,7580,0
20230912,165400,14323044580,7580,7580,7580,7580,0
20230912,165300,14323044580,7580,7580,7580,7580,0
20230912,165200,14323044580,7580,7580,7580,7580,0
20230912,165100,14323044580,7580,7580,7580,7580,0
20230912,165000,14323044580,7580,7580,7580,7580,0
20230912,164900,14323044580,7580,7580,7580,7580,0
20230912,164800,14323044580,7580,7580,7580,7580,0
20230912,164700,14323044580,7580,7580,7580,7580,0
20230912,164600,14323044580,7580,7580,7580,7580,0
20230912,164500,14323044580,7580,7580,7580,7580,0
20230912,164400,14323044580,7580,7580,7580,7580,0
20230912,164300,14323044580,7580,7580,7580,7580,0
20230912,164200,14323044580,7580,7580,7580,7580,0
20230912,164100,14323044580,7580,7580,7580,7580,0
20230912,164000,14323044580,7580,7580,7580,7580,0
20230912,163900,14323044580,7580,7580,7580,7580,0
20230912,163800,14323044580,7580,7580,7580,7580,0
20230912,163700,14323044580,7580,7580,7580,7580,0
20230912,163600,14323044580,7580,7580,7580,7580,0
20230912,163500,14323044580,7580,7580,7580,7580,0
20230912,163400,14323044580,7580,7580,7580,7580,0
20230912,163300,14323044580,7580,7580,7580,7580,0
20230912,163200,14323044580,7580,7580,7580,7580,23083
20230912,163100,14323044580,7580,7580,7580,7580,0
20230912,163000,14323044580,7580,7580,7580,7580,0
20230912,162900,14323044580,7580,7580,7580,7580,0
20230912,162800,14323044580,7580,7580,7580,7580,0
20230912,162700,14323044580,7580,7580,7580,7580,0
20230912,162600,14323044580,7580,7580,7580,7580,0
20230912,162500,14323044580,7580,7580,7580,7580,0
20230912,162400,14323044580,7580,7580,7580,7580,0
20230912,162300,14323044580,7580,7580,7580,7580,0
20230912,162200,14323044580,7580,7580,7580,7580,0
20230912,162100,14323044580,7580,7580,7580,7580,0
20230912,162000,14323044580,7580,7580,7580,7580,0
20230912,161900,14323044580,7580,7580,7580,7580,0
20230912,161800,14323044580,7580,7580,7580,7580,0
20230912,161700,14323044580,7580,7580,7580,7580,0
20230912,161600,14323044580,7580,7580,7580,7580,0
20230912,161500,14323044580,7580,7580,7580,7580,0
20230912,161400,14323044580,7580,7580,7580,7580,0
20230912,161300,14323044580,7580,7580,7580,7580,0
20230912,161200,14323044580,7580,7580,7580,7580,0
20230912,161100,14323044580,7580,7580,7580,7580,0
20230912,161000,14323044580,7580,7580,7580,7580,0
20230912,160900,14323044580,7580,7580,7580,7580,0
20230912,160800,14323044580,7580,7580,7580,7580,0
20230912,160700,14323044580,7580,7580,7580,7580,0
20230912,160600,14323044580,7580,7580,7580,7580,0
20230912,160500,14323044580,7580,7580,7580,7580,0
20230912,160400,14323044580,7580,7580,7580,7580,0
20230912,160300,14323044580,7580,7580,7580,7580,0
20230912,160200,14323044580,7580,7580,7580,7580,23083
20230912,160100,14323044580,7580,7580,7580,7580,0
20230912,160000,14323044580,7580,7580,7580,7580,0
20230912,155900,14323044580,7580,7580,7580,7580,0
20230912,155800,14323044580,7580,7580,7580,7580,0
20230912,155700,14323044580,7580,7580,7580,7580,0
20230912,155600,14323044580,7580,7580,7580,7580,0
20230912,155500,14323044580,7580,7580,7580,7580,0
20230912,155400,14323044580,7580,7580,7580,7580,0
20230912,155300,14323044580,7580,7580,7580,7580,0
20230912,155200,14323044580,7580,7580,7580,7580,0
20230912,155100,14323044580,7580,7580,7580,7580,0
20230912,155000,14323044580,7580,7580,7580,7580,0
20230912,154900,14323044580,7580,7580,7580,7580,0
20230912,154800,14323044580,7580,7580,7580,7580,0
20230912,154700,14323044580,7580,7580,7580,7580,0
20230912,154600,14323044580,7580,7580,7580,7580,0
20230912,154500,14323044580,7580,7580,7580,7580,0
20230912,154400,14323044580,7580,7580,7580,7580,0
20230912,154300,14323044580,7580,7580,7580,7580,0
20230912,154200,14323044580,7580,7580,7580,7580,0
20230912,154100,14323044580,7580,7580,7580,7580,0
20230912,154000,14323044580,7580,7580,7580,7580,0
20230912,153900,14323044580,7580,7580,7580,7580,0
20230912,153800,14323044580,7580,7580,7580,7580,0
20230912,153700,14323044580,7580,7580,7580,7580,0
20230912,153600,14323044580,7580,7580,7580,7580,0
20230912,153500,14323044580,7580,7580,7580,7580,0
20230912,153400,14323044580,7580,7580,7580,7580,0
20230912,153300,14323044580,7580,7580,7580,7580,0
20230912,153200,14323044580,7580,7580,7580,7580,23083
20230912,153100,14323044580,7580,7580,7580,7580,0
20230912,153000,14323044580,7580,7580,7580,7580,23083
20230912,152900,14148075440,7590,7590,7590,7590,0
20230912,152800,14148075440,7590,7590,7590,7590,0
20230912,152700,14148075440,7590,7590,7590,7590,0
20230912,152600,14148075440,7590,7590,7590,7590,0
20230912,152500,14148075440,7590,7590,7590,7590,0
20230912,152400,14148075440,7590,7590,7590,7590,0
20230912,152300,14148075440,7590,7590,7590,7590,0
20230912,152200,14148075440,7590,7590,7590,7590,0
20230912,152100,14148075440,7590,7590,7590,7590,0
20230912,152000,14148075440,7590,7590,7590,7590,0
20230912,151900,14148075440,7590,7590,7590,7570,1753
20230912,151800,14134797770,7570,7600,7600,7570,15711
20230912,151700,14015568600,7600,7610,7620,7600,2765
20230912,151600,13994533950,7610,7600,7620,7600,5190
20230912,151500,13955065530,7600,7620,7620,7590,1955
20230912,151400,13940207430,7620,7630,7630,7610,2088
20230912,151300,13924298890,7630,7620,7640,7620,3569
20230912,151200,13897079850,7630,7620,7630,7620,2614
20230912,151100,13877157980,7620,7600,7620,7600,1816
20230912,151000,13863336370,7600,7610,7610,7590,828
20230912,150900,13857042120,7610,7590,7610,7580,2607
20230912,150800,13837258240,7610,7620,7620,7590,3217
20230912,150700,13812815900,7610,7600,7610,7590,2777
20230912,150600,13791703810,7600,7600,7600,7590,1344
20230912,150500,13781497690,7600,7590,7600,7590,663
20230912,150400,13776462400,7590,7590,7600,7580,3961
20230912,150300,13746395040,7600,7640,7640,7600,8395
20230912,150200,13682525670,7640,7650,7660,7640,3150
20230912,150100,13658448520,7650,7660,7660,7650,863
20230912,150000,13651840190,7650,7660,7670,7650,1103
20230912,145900,13643392650,7660,7660,7660,7660,576
20230912,145800,13638980490,7660,7640,7660,7640,943
20230912,145700,13631768230,7640,7650,7650,7640,452
20230912,145600,13628310730,7650,7660,7660,7640,1703
20230912,145500,13615291720,7650,7660,7660,7650,238
20230912,145400,13613468860,7660,7640,7660,7640,849
20230912,145300,13606970060,7640,7660,7660,7640,607
20230912,145200,13602326760,7650,7630,7650,7630,1573
20230912,145100,13590311730,7620,7610,7620,7600,1876
20230912,145000,13576040460,7600,7610,7620,7600,3972
20230912,144900,13545814160,7610,7650,7650,7610,4090
20230912,144800,13514627900,7640,7650,7650,7640,2348
20230912,144700,13496674840,7650,7670,7670,7650,5181
20230912,144600,13457024330,7670,7680,7690,7670,2531
20230912,144500,13437605510,7690,7690,7690,7690,961
20230912,144400,13430215420,7690,7690,7700,7680,3159
20230912,144300,13405907940,7690,7670,7690,7670,2338
20230912,144200,13387958760,7670,7660,7670,7660,2949
20230912,144100,13365352970,7660,7660,7660,7660,303
20230912,144000,13363031990,7660,7650,7660,7650,1456
20230912,143900,13351879610,7650,7650,7660,7640,1762
20230912,143800,13338403690,7650,7650,7650,7650,487
20230912,143700,13334678140,7660,7650,7660,7650,289
20230912,143600,13332466090,7640,7640,7650,7640,603
20230912,143500,13327856030,7630,7640,7640,7620,2119
20230912,143400,13311688920,7650,7640,7650,7630,1607
20230912,143300,13299398640,7650,7630,7650,7620,2017
20230912,143200,13284013390,7630,7640,7640,7620,1430
20230912,143100,13273108240,7640,7630,7640,7630,719
20230912,143000,13267615090,7610,7610,7650,7600,959
20230912,142900,13260317370,7610,7650,7650,7610,1222
20230912,142800,13250995960,7650,7640,7650,7640,1437
20230912,142700,13240008790,7640,7640,7660,7640,355
20230912,142600,13237294010,7640,7610,7670,7610,2681
20230912,142500,13216773930,7610,7600,7610,7600,615
20230912,142400,13212099740,7580,7590,7600,7580,3964
20230912,142300,13182039240,7600,7620,7620,7590,3724
20230912,142200,13153741530,7610,7620,7620,7610,905
20230912,142100,13146847680,7600,7610,7610,7600,1236
20230912,142000,13137446300,7600,7620,7620,7600,525
20230912,141900,13133451450,7580,7630,7630,7580,2394
20230912,141800,13115261350,7630,7630,7630,7620,347
20230912,141700,13112613750,7630,7640,7640,7620,614
20230912,141600,13107927130,7640,7640,7640,7640,374
20230912,141500,13105069770,7630,7630,7630,7630,203
20230912,141400,13103520880,7630,7660,7670,7590,28772
20230912,141300,12884812200,7650,7630,7650,7630,1338
20230912,141200,12874586130,7630,7630,7630,7620,1085
20230912,141100,12866310600,7610,7610,7610,7590,1341
20230912,141000,12856116350,7610,7620,7630,7610,920
20230912,140900,12849107990,7620,7590,7620,7590,290
20230912,140800,12846901490,7590,7590,7620,7580,1925
20230912,140700,12832284860,7590,7570,7590,7570,1843
20230912,140600,12818330890,7570,7570,7600,7560,4208
20230912,140500,12786482980,7580,7580,7590,7570,4793
20230912,140400,12750180880,7580,7600,7600,7580,2885
20230912,140300,12728291240,7610,7590,7640,7590,2461
20230912,140200,12709576570,7590,7620,7650,7580,8054
20230912,140100,12648345750,7660,7640,7660,7610,2360
20230912,140000,12630373190,7640,7630,7640,7610,5690
20230912,135900,12587003420,7630,7680,7690,7620,3160
20230912,135800,12562870500,7680,7700,7710,7680,770
20230912,135700,12556946680,7710,7640,7710,7630,5237
20230912,135600,12516657760,7630,7630,7660,7630,2935
20230912,135500,12494249220,7630,7660,7660,7630,2275
20230912,135400,12476871330,7660,7650,7660,7630,3090
20230912,135300,12453259280,7650,7650,7660,7650,2801
20230912,135200,12431828520,7660,7680,7690,7660,3527
20230912,135100,12404782860,7670,7690,7690,7670,1520
20230912,135000,12393112810,7680,7690,7690,7680,754
20230912,134900,12387317980,7690,7700,7700,7690,430
20230912,134800,12384008270,7700,7700,7700,7690,655
20230912,134700,12378965570,7700,7700,7700,7690,923
20230912,134600,12371863560,7700,7700,7700,7700,750
20230912,134500,12366088560,7700,7690,7700,7690,170
20230912,134400,12364780050,7680,7680,7700,7680,1310
20230912,134300,12354711650,7680,7690,7690,7680,1687
20230912,134200,12341751060,7680,7690,7690,7680,2238
20230912,134100,12324554250,7700,7700,7700,7700,485
20230912,134000,12320819750,7700,7700,7700,7690,3403
20230912,133900,12294630630,7700,7690,7700,7690,832
20230912,133800,12288225640,7690,7700,7700,7690,358
20230912,133700,12285469050,7700,7690,7700,7690,773
20230912,133600,12279523480,7690,7700,7700,7690,1894
20230912,133500,12264942540,7700,7700,7700,7700,184
20230912,133400,12263525740,7700,7690,7700,7690,1062
20230912,133300,12255356890,7690,7680,7690,7680,1447
20230912,133200,12244242630,7680,7680,7680,7680,202
20230912,133100,12242691270,7680,7680,7680,7670,3327
20230912,133000,12217162610,7680,7690,7690,7670,1149
20230912,132900,12208339280,7690,7690,7690,7690,300
20230912,132800,12206032280,7680,7680,7690,7680,437
20230912,132700,12202672610,7690,7690,7690,7680,583
20230912,132600,12198190870,7690,7690,7690,7680,450
20230912,132500,12194731370,7680,7690,7690,7680,459
20230912,132400,12191203050,7680,7680,7680,7670,1920
20230912,132300,12176460820,7680,7680,7680,7670,894
20230912,132200,12169598630,7680,7680,7690,7680,1442
20230912,132100,12158521820,7690,7690,7690,7680,834
20230912,132000,12152113360,7690,7690,7690,7680,1676
20230912,131900,12139231420,7690,7690,7690,7690,357
20230912,131800,12136486090,7680,7690,7690,7680,129
20230912,131700,12135494280,7680,7680,7690,7680,80
20230912,131600,12134879450,7690,7690,7690,7680,946
20230912,131500,12127607200,7680,7680,7690,7680,992
20230912,131400,12119988140,7680,7680,7690,7680,513
20230912,131300,12116048290,7680,7680,7680,7670,949
20230912,131200,12108760470,7690,7680,7690,7670,1386
20230912,131100,12098116410,7680,7660,7680,7660,364
20230912,131000,12095327890,7660,7660,7660,7660,293
20230912,130900,12093083510,7680,7660,7680,7660,26
20230912,130800,12092884330,7660,7670,7670,7660,1450
20230912,130700,12081765190,7680,7670,7680,7670,738
20230912,130600,12076101520,7670,7670,7670,7660,2332
20230912,130500,12058233380,7670,7670,7680,7660,2579
20230912,130400,12038452870,7680,7690,7690,7670,2630
20230912,130300,12018247350,7690,7700,7700,7690,1239
20230912,130200,12008707200,7700,7710,7710,7700,1919
20230912,130100,11993922400,7720,7720,7730,7710,2560
20230912,130000,11974159170,7720,7700,7730,7700,7392
20230912,125900,11917126100,7690,7670,7690,7670,248
20230912,125800,11915219980,7670,7660,7670,7660,1335
20230912,125700,11904982080,7660,7670,7670,7660,721
20230912,125600,11899455930,7670,7680,7680,7670,3463
20230912,125500,11872872530,7690,7720,7720,7690,1259
20230912,125400,11863190790,7690,7680,7730,7680,12887
20230912,125300,11763849570,7680,7690,7690,7680,1671
20230912,125200,11751014890,7690,7690,7690,7680,594
20230912,125100,11746449030,7690,7690,7690,7680,1273
20230912,125000,11736659780,7690,7690,7690,7690,904
20230912,124900,11729708020,7690,7680,7690,7670,1281
20230912,124800,11719869750,7680,7680,7680,7670,1683
20230912,124700,11706952610,7680,7660,7680,7660,964
20230912,124600,11699559520,7660,7670,7670,7660,483
20230912,124500,11695855890,7660,7670,7670,7660,574
20230912,124400,11691453360,7670,7660,7670,7650,475
20230912,124300,11687816870,7650,7660,7660,7650,415
20230912,124200,11684641200,7660,7660,7660,7660,891
20230912,124100,11677816140,7650,7660,7660,7650,71
20230912,124000,11677272790,7650,7640,7650,7640,2363
20230912,123900,11659204570,7640,7630,7640,7630,236
20230912,123800,11657402290,7640,7640,7640,7630,50
20230912,123700,11657020660,7620,7620,7630,7620,755
20230912,123600,11651267360,7620,7620,7620,7620,13
20230912,123500,11651168300,7620,7620,7620,7610,1724
20230912,123400,11638045080,7620,7620,7620,7610,796
20230912,123300,11631981760,7620,7610,7620,7610,159
20230912,123200,11630771680,7600,7620,7620,7600,4304
20230912,123100,11598044080,7620,7650,7650,7620,9249
20230912,123000,11527474270,7640,7640,7640,7640,1573
20230912,122900,11515456550,7640,7640,7650,7640,1960
20230912,122800,11500479090,7650,7650,7650,7650,148
20230912,122700,11499346890,7640,7630,7640,7630,2990
20230912,122600,11476515720,7630,7620,7630,7620,100
20230912,122500,11475753620,7630,7640,7640,7630,1482
20230912,122400,11464444040,7630,7630,7640,7630,202
20230912,122300,11462901780,7640,7650,7650,7630,1520
20230912,122200,11451292000,7640,7640,7650,7640,1069
20230912,122100,11443123880,7640,7630,7650,7630,2745
20230912,122000,11422149600,7630,7620,7630,7620,1018
20230912,121900,11414389110,7610,7620,7630,7610,1351
20230912,121800,11404091020,7620,7620,7630,7620,367
20230912,121700,11401294440,7610,7600,7610,7600,946
20230912,121600,11394101280,7600,7640,7650,7600,23995
20230912,121500,11211431210,7630,7630,7650,7630,2464
20230912,121400,11192601990,7630,7620,7630,7620,3150
20230912,121300,11168569690,7630,7660,7660,7620,33665
20230912,121200,10911036970,7660,7680,7680,7660,25896
20230912,121100,10712228120,7680,7680,7680,7680,90
20230912,121000,10711536920,7690,7680,7700,7680,4020
20230912,120900,10680627720,7670,7680,7690,7670,4607
20230912,120800,10645256800,7690,7680,7690,7680,1434
20230912,120700,10634243100,7680,7690,7690,7680,2686
20230912,120600,10613614170,7690,7690,7700,7680,5157
20230912,120500,10573960520,7700,7700,7700,7700,2329
20230912,120400,10556027220,7700,7700,7700,7700,100
20230912,120300,10555257220,7700,7690,7700,7690,1952
20230912,120200,10540227710,7690,7700,7710,7690,6049
20230912,120100,10493658340,7710,7720,7720,7710,2742
20230912,120000,10472515500,7720,7710,7720,7710,653
20230912,115900,10467476700,7710,7710,7720,7710,908
20230912,115800,10460475010,7720,7730,7730,7720,3877
20230912,115700,10430522340,7750,7740,7750,7740,2971
20230912,115600,10407515840,7750,7750,7750,7740,3114
20230912,115500,10383382350,7750,7750,7750,7750,316
20230912,115400,10380933350,7730,7740,7740,7730,1143
20230912,115300,10372089880,7740,7720,7740,7720,721
20230912,115200,10366522630,7720,7720,7720,7720,109
20230912,115100,10365681150,7720,7710,7720,7710,257
20230912,115000,10363699120,7710,7730,7730,7710,870
20230912,114900,10356982570,7730,7730,7730,7730,151
20230912,114800,10355815340,7720,7730,7730,7720,2170
20230912,114700,10339060800,7720,7730,7740,7720,2799
20230912,114600,10317441910,7730,7730,7730,7730,220
20230912,114500,10315741310,7730,7720,7730,7720,338
20230912,114400,10313129920,7730,7730,7730,7730,1776
20230912,114300,10299401440,7730,7730,7730,7720,377
20230912,114200,10296487730,7730,7730,7730,7730,365
20230912,114100,10293666280,7740,7730,7740,7730,1577
20230912,114000,10281473650,7730,7740,7740,7730,3279
20230912,113900,10256118980,7740,7740,7740,7740,352
20230912,113800,10253394500,7740,7740,7740,7740,1159
20230912,113700,10244423840,7740,7760,7760,7740,1768
20230912,113600,10230721740,7760,7760,7780,7750,4205
20230912,113500,10198061230,7760,7760,7770,7760,1150
20230912,113400,10189136230,7760,7760,7770,7760,1740
20230912,113300,10175631460,7770,7770,7770,7760,137
20230912,113200,10174567750,7770,7760,7770,7760,771
20230912,113100,10168580020,7760,7750,7760,7750,715
20230912,113000,10163031640,7760,7760,7760,7760,1
20230912,112900,10163023880,7750,7750,7770,7750,1815
20230912,112800,10148936150,7750,7760,7770,7750,2112
20230912,112700,10132550360,7770,7770,7770,7760,346
20230912,112600,10129863990,7770,7770,7770,7750,2354
20230912,112500,10111607110,7770,7730,7770,7730,4125
20230912,112400,10079649970,7720,7700,7720,7700,901
20230912,112300,10072701780,7710,7700,7710,7700,1184
20230912,112200,10063583880,7700,7710,7710,7700,867
20230912,112100,10056901700,7700,7710,7710,7700,695
20230912,112000,10051543500,7710,7700,7710,7700,883
20230912,111900,10044737160,7700,7720,7720,7700,797
20230912,111800,10038591390,7720,7710,7720,7700,1632
20230912,111700,10026015620,7720,7720,7720,7710,838
20230912,111600,10019551000,7720,7720,7720,7710,402
20230912,111500,10016447880,7720,7740,7740,7720,1385
20230912,111400,10005746640,7740,7730,7740,7730,190
20230912,111300,10004277710,7740,7720,7740,7700,2891
20230912,111200,9981932070,7710,7710,7710,7710,110
20230912,111100,9981083970,7680,7700,7700,7680,3392
20230912,111000,9954998380,7700,7700,7700,7700,746
20230912,110900,9949254180,7690,7700,7700,7690,717
20230912,110800,9943740440,7680,7690,7690,7680,1333
20230912,110700,9933498580,7690,7730,7740,7690,3321
20230912,110600,9907873650,7730,7710,7730,7710,893
20230912,110500,9900979680,7710,7700,7710,7700,1459
20230912,110400,9889737150,7700,7700,7700,7700,21
20230912,110300,9889575450,7690,7690,7690,7690,2357
20230912,110200,9871450120,7690,7680,7690,7680,1689
20230912,110100,9858461970,7680,7670,7690,7670,5231
20230912,110000,9818304440,7670,7670,7680,7670,1731
20230912,105900,9805011990,7680,7680,7690,7670,2590
20230912,105800,9785122900,7690,7700,7700,7690,1390
20230912,105700,9774422500,7680,7690,7700,7680,7459
20230912,105600,9717075830,7690,7690,7700,7680,2973
20230912,105500,9694219260,7690,7680,7690,7680,591
20230912,105400,9689677970,7680,7690,7690,7680,4535
20230912,105300,9654826200,7690,7700,7700,7690,2375
20230912,105200,9636561500,7690,7700,7700,7690,2335
20230912,105100,9618605270,7700,7690,7700,7690,1114
20230912,105000,9610033340,7690,7710,7710,7690,573
20230912,104900,9605625010,7700,7700,7710,7700,1233
20230912,104800,9596130900,7700,7720,7720,7700,1767
20230912,104700,9582517190,7710,7700,7710,7700,727
20230912,104600,9576915040,7710,7710,7710,7690,4894
20230912,104500,9539228690,7710,7710,7710,7710,878
20230912,104400,9532459310,7710,7710,7720,7700,3167
20230912,104300,9508052070,7720,7730,7730,7710,2465
20230912,104200,9489036450,7730,7720,7730,7720,2304
20230912,104100,9471241930,7730,7750,7750,7720,2237
20230912,104000,9453958400,7730,7750,7760,7730,2826
20230912,103900,9432075880,7750,7750,7750,7740,697
20230912,103800,9426674140,7750,7750,7750,7740,420
20230912,103700,9423423000,7750,7740,7750,7740,1364
20230912,103600,9412855600,7750,7740,7750,7730,1217
20230912,103500,9403437140,7740,7730,7740,7730,312
20230912,103400,9401023940,7730,7730,7740,7720,2387
20230912,103300,9382577050,7720,7740,7740,7720,537
20230912,103200,9378423750,7720,7770,7770,7720,6827
20230912,103100,9325579510,7770,7770,7770,7770,103
20230912,103000,9324779200,7770,7760,7770,7760,2834
20230912,102900,9302783820,7770,7770,7770,7760,2053
20230912,102800,9286834810,7760,7770,7770,7750,2780
20230912,102700,9265255860,7760,7760,7780,7750,4942
20230912,102600,9226906140,7760,7780,7780,7760,4296
20230912,102500,9193540750,7780,7790,7790,7780,3353
20230912,102400,9167440670,7800,7800,7800,7790,1746
20230912,102300,9153834560,7800,7790,7800,7790,1304
20230912,102200,9143671940,7800,7820,7820,7800,2902
20230912,102100,9121020560,7820,7820,7820,7810,3786
20230912,102000,9091446610,7820,7850,7850,7810,4090
20230912,101900,9059418890,7850,7830,7850,7820,3279
20230912,101800,9033727520,7830,7800,7840,7790,8576
20230912,101700,8966802900,7800,7820,7820,7790,2824
20230912,101600,8944777860,7820,7830,7830,7820,1618
20230912,101500,8932114090,7850,7840,7860,7820,4097
20230912,101400,8900001250,7840,7850,7870,7830,4792
20230912,101300,8862378310,7860,7840,7870,7830,9762
20230912,101200,8785692500,7830,7860,7860,7820,2094
20230912,101100,8769259340,7860,7810,7860,7790,9015
20230912,101000,8698639000,7820,7820,7830,7790,5341
20230912,100900,8656940450,7830,7860,7870,7800,12456
20230912,100800,8559230010,7850,7790,7870,7790,40128
20230912,100700,8244502390,7790,7730,7790,7730,15709
20230912,100600,8122511550,7730,7710,7730,7710,5412
20230912,100500,8080706840,7710,7700,7710,7700,2311
20230912,100400,8062897920,7690,7690,7690,7670,491
20230912,100300,8059128950,7670,7680,7680,7670,1698
20230912,100200,8046094560,7670,7700,7700,7670,753
20230912,100100,8040309100,7700,7700,7700,7690,793
20230912,100000,8034203150,7670,7710,7710,7670,3816
20230912,095900,8004872460,7690,7700,7710,7690,2926
20230912,095800,7982345090,7700,7690,7700,7650,4174
20230912,095700,7950278150,7690,7660,7690,7650,2932
20230912,095600,7927815650,7660,7670,7670,7640,8114
20230912,095500,7865744490,7670,7670,7670,7660,3096
20230912,095400,7842021000,7690,7690,7690,7650,5211
20230912,095300,7802017280,7690,7680,7700,7680,1502
20230912,095200,7790473190,7670,7650,7670,7640,3894
20230912,095100,7760681720,7660,7640,7660,7630,1489
20230912,095000,7749295040,7640,7640,7640,7630,3485
20230912,094900,7722683600,7630,7660,7660,7630,11470
20230912,094800,7634947020,7660,7670,7680,7660,5611
20230912,094700,7591943340,7670,7680,7680,7670,3100
20230912,094600,7568148000,7680,7690,7690,7680,5730
20230912,094500,7524104060,7690,7710,7720,7690,5743
20230912,094400,7479861170,7720,7720,7720,7720,1206
20230912,094300,7470550850,7700,7720,7720,7700,2446
20230912,094200,7451703160,7710,7700,7720,7700,1447
20230912,094100,7440549680,7700,7700,7700,7690,1527
20230912,094000,7428798360,7700,7710,7710,7690,3614
20230912,093900,7400978090,7700,7710,7720,7700,3291
20230912,093800,7375635570,7710,7710,7710,7700,3428
20230912,093700,7349229220,7700,7730,7730,7700,4822
20230912,093600,7312039830,7730,7740,7750,7730,2006
20230912,093500,7296523140,7750,7720,7750,7720,2826
20230912,093400,7274689610,7730,7780,7790,7730,7623
20230912,093300,7215507180,7780,7780,7790,7770,2676
20230912,093200,7194694640,7780,7800,7800,7780,792
20230912,093100,7188525050,7800,7740,7800,7740,6445
20230912,093000,7138322390,7740,7750,7750,7740,2094
20230912,092900,7122105870,7750,7740,7750,7740,1449
20230912,092800,7110877560,7740,7750,7750,7730,4134
20230912,092700,7078886130,7740,7760,7770,7740,6466
20230912,092600,7028750650,7770,7800,7810,7770,6702
20230912,092500,6976503430,7800,7830,7830,7790,5407
20230912,092400,6934305740,7830,7820,7840,7800,19967
20230912,092300,6778015350,7800,7810,7840,7800,10671
20230912,092200,6694590170,7800,7750,7800,7730,10681
20230912,092100,6611437970,7750,7730,7780,7700,5863
20230912,092000,6566029910,7720,7690,7720,7680,10629
20230912,091900,6484272290,7690,7730,7730,7690,7263
20230912,091800,6428336200,7710,7710,7740,7690,8363
20230912,091700,6363863750,7710,7730,7740,7700,9282
20230912,091600,6292178110,7740,7720,7750,7710,4884
20230912,091500,6254430240,7720,7700,7740,7700,7043
20230912,091400,6200085600,7700,7690,7710,7610,37720
20230912,091300,5911578520,7700,7750,7760,7690,24128
20230912,091200,5725305460,7750,7810,7810,7720,32067
20230912,091100,5476545380,7810,7790,7850,7780,31966
20230912,091000,5226938380,7790,7860,7860,7780,26196
20230912,090900,5022251040,7860,7940,7940,7820,42890
20230912,090800,4684507920,7940,7930,8030,7910,145934
20230912,090700,3520536380,7930,7860,7960,7840,163897
20230912,090600,2223947160,7850,7720,7870,7710,73934
20230912,090500,1649028660,7720,7670,7730,7660,29674
20230912,090400,1420586960,7670,7660,7690,7620,20696
20230912,090300,1262194490,7660,7700,7720,7650,25313
20230912,090200,1067587360,7700,7630,7710,7630,38130
20230912,090100,774959770,7640,7680,7680,7620,29163
20230912,090000,551950550,7670,7670,7750,7650,71635