stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230914,194400,3715177390,7600,7600,7600,7600,15122
20230914,194300,3715177390,7600,7600,7600,7600,0
20230914,194200,3715177390,7600,7600,7600,7600,0
20230914,194100,3715177390,7600,7600,7600,7600,0
20230914,194000,3715177390,7600,7600,7600,7600,0
20230914,193900,3715177390,7600,7600,7600,7600,0
20230914,193800,3715177390,7600,7600,7600,7600,0
20230914,193700,3715177390,7600,7600,7600,7600,0
20230914,193600,3715177390,7600,7600,7600,7600,0
20230914,193500,3715177390,7600,7600,7600,7600,0
20230914,193400,3715177390,7600,7600,7600,7600,0
20230914,193300,3715177390,7600,7600,7600,7600,0
20230914,193200,3715177390,7600,7600,7600,7600,0
20230914,193100,3715177390,7600,7600,7600,7600,0
20230914,193000,3715177390,7600,7600,7600,7600,0
20230914,192900,3715177390,7600,7600,7600,7600,0
20230914,192800,3715177390,7600,7600,7600,7600,0
20230914,192700,3715177390,7600,7600,7600,7600,0
20230914,192600,3715177390,7600,7600,7600,7600,0
20230914,192500,3715177390,7600,7600,7600,7600,0
20230914,192400,3715177390,7600,7600,7600,7600,0
20230914,192300,3715177390,7600,7600,7600,7600,0
20230914,192200,3715177390,7600,7600,7600,7600,0
20230914,192100,3715177390,7600,7600,7600,7600,0
20230914,192000,3715177390,7600,7600,7600,7600,0
20230914,191900,3715177390,7600,7600,7600,7600,0
20230914,191800,3715177390,7600,7600,7600,7600,0
20230914,191700,3715177390,7600,7600,7600,7600,0
20230914,191600,3715177390,7600,7600,7600,7600,0
20230914,191500,3715177390,7600,7600,7600,7600,0
20230914,191400,3715177390,7600,7600,7600,7600,15122
20230914,191300,3715177390,7600,7600,7600,7600,0
20230914,191200,3715177390,7600,7600,7600,7600,0
20230914,191100,3715177390,7600,7600,7600,7600,0
20230914,191000,3715177390,7600,7600,7600,7600,0
20230914,190900,3715177390,7600,7600,7600,7600,0
20230914,190800,3715177390,7600,7600,7600,7600,0
20230914,190700,3715177390,7600,7600,7600,7600,0
20230914,190600,3715177390,7600,7600,7600,7600,0
20230914,190500,3715177390,7600,7600,7600,7600,0
20230914,190400,3715177390,7600,7600,7600,7600,0
20230914,190300,3715177390,7600,7600,7600,7600,0
20230914,190200,3715177390,7600,7600,7600,7600,0
20230914,190100,3715177390,7600,7600,7600,7600,0
20230914,190000,3715177390,7600,7600,7600,7600,0
20230914,185900,3715177390,7600,7600,7600,7600,0
20230914,185800,3715177390,7600,7600,7600,7600,0
20230914,185700,3715177390,7600,7600,7600,7600,0
20230914,185600,3715177390,7600,7600,7600,7600,0
20230914,185500,3715177390,7600,7600,7600,7600,0
20230914,185400,3715177390,7600,7600,7600,7600,0
20230914,185300,3715177390,7600,7600,7600,7600,0
20230914,185200,3715177390,7600,7600,7600,7600,0
20230914,185100,3715177390,7600,7600,7600,7600,0
20230914,185000,3715177390,7600,7600,7600,7600,0
20230914,184900,3715177390,7600,7600,7600,7600,0
20230914,184800,3715177390,7600,7600,7600,7600,0
20230914,184700,3715177390,7600,7600,7600,7600,0
20230914,184600,3715177390,7600,7600,7600,7600,0
20230914,184500,3715177390,7600,7600,7600,7600,0
20230914,184400,3715177390,7600,7600,7600,7600,15122
20230914,184300,3715177390,7600,7600,7600,7600,0
20230914,184200,3715177390,7600,7600,7600,7600,0
20230914,184100,3715177390,7600,7600,7600,7600,0
20230914,184000,3715177390,7600,7600,7600,7600,0
20230914,183900,3715177390,7600,7600,7600,7600,0
20230914,183800,3715177390,7600,7600,7600,7600,0
20230914,183700,3715177390,7600,7600,7600,7600,0
20230914,183600,3715177390,7600,7600,7600,7600,0
20230914,183500,3715177390,7600,7600,7600,7600,0
20230914,183400,3715177390,7600,7600,7600,7600,0
20230914,183300,3715177390,7600,7600,7600,7600,0
20230914,183200,3715177390,7600,7600,7600,7600,0
20230914,183100,3715177390,7600,7600,7600,7600,0
20230914,183000,3715177390,7600,7600,7600,7600,0
20230914,182900,3715177390,7600,7600,7600,7600,0
20230914,182800,3715177390,7600,7600,7600,7600,0
20230914,182700,3715177390,7600,7600,7600,7600,0
20230914,182600,3715177390,7600,7600,7600,7600,0
20230914,182500,3715177390,7600,7600,7600,7600,0
20230914,182400,3715177390,7600,7600,7600,7600,0
20230914,182300,3715177390,7600,7600,7600,7600,0
20230914,182200,3715177390,7600,7600,7600,7600,0
20230914,182100,3715177390,7600,7600,7600,7600,0
20230914,182000,3715177390,7600,7600,7600,7600,0
20230914,181900,3715177390,7600,7600,7600,7600,0
20230914,181800,3715177390,7600,7600,7600,7600,0
20230914,181700,3715177390,7600,7600,7600,7600,0
20230914,181600,3715177390,7600,7600,7600,7600,0
20230914,181500,3715177390,7600,7600,7600,7600,0
20230914,181400,3715177390,7600,7600,7600,7600,15122
20230914,181300,3715177390,7600,7600,7600,7600,0
20230914,181200,3715177390,7600,7600,7600,7600,0
20230914,181100,3715177390,7600,7600,7600,7600,0
20230914,181000,3715177390,7600,7600,7600,7600,0
20230914,180900,3715177390,7600,7600,7600,7600,0
20230914,180800,3715177390,7600,7600,7600,7600,0
20230914,180700,3715177390,7600,7600,7600,7600,0
20230914,180600,3715177390,7600,7600,7600,7600,0
20230914,180500,3715177390,7600,7600,7600,7600,0
20230914,180400,3715177390,7600,7600,7600,7600,0
20230914,180300,3715177390,7600,7600,7600,7600,0
20230914,180200,3715177390,7600,7600,7600,7600,0
20230914,180100,3715177390,7600,7600,7600,7600,0
20230914,180000,3715177390,7600,7600,7600,7600,0
20230914,175900,3715177390,7600,7600,7600,7600,0
20230914,175800,3715177390,7600,7600,7600,7600,0
20230914,175700,3715177390,7600,7600,7600,7600,0
20230914,175600,3715177390,7600,7600,7600,7600,0
20230914,175500,3715177390,7600,7600,7600,7600,0
20230914,175400,3715177390,7600,7600,7600,7600,0
20230914,175300,3715177390,7600,7600,7600,7600,0
20230914,175200,3715177390,7600,7600,7600,7600,0
20230914,175100,3715177390,7600,7600,7600,7600,0
20230914,175000,3715177390,7600,7600,7600,7600,0
20230914,174900,3715177390,7600,7600,7600,7600,0
20230914,174800,3715177390,7600,7600,7600,7600,0
20230914,174700,3715177390,7600,7600,7600,7600,0
20230914,174600,3715177390,7600,7600,7600,7600,0
20230914,174500,3715177390,7600,7600,7600,7600,0
20230914,174400,3715177390,7600,7600,7600,7600,15122
20230914,174300,3715177390,7600,7600,7600,7600,0
20230914,174200,3715177390,7600,7600,7600,7600,0
20230914,174100,3715177390,7600,7600,7600,7600,0
20230914,174000,3715177390,7600,7600,7600,7600,0
20230914,173900,3715177390,7600,7600,7600,7600,0
20230914,173800,3715177390,7600,7600,7600,7600,0
20230914,173700,3715177390,7600,7600,7600,7600,0
20230914,173600,3715177390,7600,7600,7600,7600,0
20230914,173500,3715177390,7600,7600,7600,7600,0
20230914,173400,3715177390,7600,7600,7600,7600,0
20230914,173300,3715177390,7600,7600,7600,7600,0
20230914,173200,3715177390,7600,7600,7600,7600,0
20230914,173100,3715177390,7600,7600,7600,7600,0
20230914,173000,3715177390,7600,7600,7600,7600,0
20230914,172900,3715177390,7600,7600,7600,7600,0
20230914,172800,3715177390,7600,7600,7600,7600,0
20230914,172700,3715177390,7600,7600,7600,7600,0
20230914,172600,3715177390,7600,7600,7600,7600,0
20230914,172500,3715177390,7600,7600,7600,7600,0
20230914,172400,3715177390,7600,7600,7600,7600,0
20230914,172300,3715177390,7600,7600,7600,7600,0
20230914,172200,3715177390,7600,7600,7600,7600,0
20230914,172100,3715177390,7600,7600,7600,7600,0
20230914,172000,3715177390,7600,7600,7600,7600,0
20230914,171900,3715177390,7600,7600,7600,7600,0
20230914,171800,3715177390,7600,7600,7600,7600,0
20230914,171700,3715177390,7600,7600,7600,7600,0
20230914,171600,3715177390,7600,7600,7600,7600,0
20230914,171500,3715177390,7600,7600,7600,7600,0
20230914,171400,3715177390,7600,7600,7600,7600,15122
20230914,171300,3715177390,7600,7600,7600,7600,0
20230914,171200,3715177390,7600,7600,7600,7600,0
20230914,171100,3715177390,7600,7600,7600,7600,0
20230914,171000,3715177390,7600,7600,7600,7600,0
20230914,170900,3715177390,7600,7600,7600,7600,0
20230914,170800,3715177390,7600,7600,7600,7600,0
20230914,170700,3715177390,7600,7600,7600,7600,0
20230914,170600,3715177390,7600,7600,7600,7600,0
20230914,170500,3715177390,7600,7600,7600,7600,0
20230914,170400,3715177390,7600,7600,7600,7600,0
20230914,170300,3715177390,7600,7600,7600,7600,0
20230914,170200,3715177390,7600,7600,7600,7600,0
20230914,170100,3715177390,7600,7600,7600,7600,0
20230914,170000,3715177390,7600,7600,7600,7600,0
20230914,165900,3715177390,7600,7600,7600,7600,0
20230914,165800,3715177390,7600,7600,7600,7600,0
20230914,165700,3715177390,7600,7600,7600,7600,0
20230914,165600,3715177390,7600,7600,7600,7600,0
20230914,165500,3715177390,7600,7600,7600,7600,0
20230914,165400,3715177390,7600,7600,7600,7600,0
20230914,165300,3715177390,7600,7600,7600,7600,0
20230914,165200,3715177390,7600,7600,7600,7600,0
20230914,165100,3715177390,7600,7600,7600,7600,0
20230914,165000,3715177390,7600,7600,7600,7600,0
20230914,164900,3715177390,7600,7600,7600,7600,0
20230914,164800,3715177390,7600,7600,7600,7600,0
20230914,164700,3715177390,7600,7600,7600,7600,0
20230914,164600,3715177390,7600,7600,7600,7600,0
20230914,164500,3715177390,7600,7600,7600,7600,0
20230914,164400,3715177390,7600,7600,7600,7600,15122
20230914,164300,3715177390,7600,7600,7600,7600,0
20230914,164200,3715177390,7600,7600,7600,7600,0
20230914,164100,3715177390,7600,7600,7600,7600,0
20230914,164000,3715177390,7600,7600,7600,7600,0
20230914,163900,3715177390,7600,7600,7600,7600,0
20230914,163800,3715177390,7600,7600,7600,7600,0
20230914,163700,3715177390,7600,7600,7600,7600,0
20230914,163600,3715177390,7600,7600,7600,7600,0
20230914,163500,3715177390,7600,7600,7600,7600,0
20230914,163400,3715177390,7600,7600,7600,7600,0
20230914,163300,3715177390,7600,7600,7600,7600,0
20230914,163200,3715177390,7600,7600,7600,7600,0
20230914,163100,3715177390,7600,7600,7600,7600,0
20230914,163000,3715177390,7600,7600,7600,7600,0
20230914,162900,3715177390,7600,7600,7600,7600,0
20230914,162800,3715177390,7600,7600,7600,7600,0
20230914,162700,3715177390,7600,7600,7600,7600,0
20230914,162600,3715177390,7600,7600,7600,7600,0
20230914,162500,3715177390,7600,7600,7600,7600,0
20230914,162400,3715177390,7600,7600,7600,7600,0
20230914,162300,3715177390,7600,7600,7600,7600,0
20230914,162200,3715177390,7600,7600,7600,7600,0
20230914,162100,3715177390,7600,7600,7600,7600,0
20230914,162000,3715177390,7600,7600,7600,7600,0
20230914,161900,3715177390,7600,7600,7600,7600,0
20230914,161800,3715177390,7600,7600,7600,7600,0
20230914,161700,3715177390,7600,7600,7600,7600,0
20230914,161600,3715177390,7600,7600,7600,7600,0
20230914,161500,3715177390,7600,7600,7600,7600,0
20230914,161400,3715177390,7600,7600,7600,7600,15122
20230914,161300,3715177390,7600,7600,7600,7600,0
20230914,161200,3715177390,7600,7600,7600,7600,0
20230914,161100,3715177390,7600,7600,7600,7600,0
20230914,161000,3715177390,7600,7600,7600,7600,0
20230914,160900,3715177390,7600,7600,7600,7600,0
20230914,160800,3715177390,7600,7600,7600,7600,0
20230914,160700,3715177390,7600,7600,7600,7600,0
20230914,160600,3715177390,7600,7600,7600,7600,0
20230914,160500,3715177390,7600,7600,7600,7600,0
20230914,160400,3715177390,7600,7600,7600,7600,0
20230914,160300,3715177390,7600,7600,7600,7600,0
20230914,160200,3715177390,7600,7600,7600,7600,0
20230914,160100,3715177390,7600,7600,7600,7600,0
20230914,160000,3715177390,7600,7600,7600,7600,0
20230914,155900,3715177390,7600,7600,7600,7600,0
20230914,155800,3715177390,7600,7600,7600,7600,0
20230914,155700,3715177390,7600,7600,7600,7600,0
20230914,155600,3715177390,7600,7600,7600,7600,0
20230914,155500,3715177390,7600,7600,7600,7600,0
20230914,155400,3715177390,7600,7600,7600,7600,0
20230914,155300,3715177390,7600,7600,7600,7600,0
20230914,155200,3715177390,7600,7600,7600,7600,0
20230914,155100,3715177390,7600,7600,7600,7600,0
20230914,155000,3715177390,7600,7600,7600,7600,0
20230914,154900,3715177390,7600,7600,7600,7600,0
20230914,154800,3715177390,7600,7600,7600,7600,0
20230914,154700,3715177390,7600,7600,7600,7600,0
20230914,154600,3715177390,7600,7600,7600,7600,0
20230914,154500,3715177390,7600,7600,7600,7600,0
20230914,154400,3715177390,7600,7600,7600,7600,15122
20230914,154300,3715177390,7600,7600,7600,7600,0
20230914,154200,3715177390,7600,7600,7600,7600,0
20230914,154100,3715177390,7600,7600,7600,7600,0
20230914,154000,3715177390,7600,7600,7600,7600,0
20230914,153900,3715177390,7600,7600,7600,7600,0
20230914,153800,3715177390,7600,7600,7600,7600,0
20230914,153700,3715177390,7600,7600,7600,7600,0
20230914,153600,3715177390,7600,7600,7600,7600,0
20230914,153500,3715177390,7600,7600,7600,7600,0
20230914,153400,3715177390,7600,7600,7600,7600,0
20230914,153300,3715177390,7600,7600,7600,7600,0
20230914,153200,3715177390,7600,7600,7600,7600,0
20230914,153100,3715177390,7600,7600,7600,7600,0
20230914,153000,3715177390,7600,7600,7600,7600,15122
20230914,152900,3600250190,7600,7600,7600,7600,0
20230914,152800,3600250190,7600,7600,7600,7600,0
20230914,152700,3600250190,7600,7600,7600,7600,0
20230914,152600,3600250190,7600,7600,7600,7600,0
20230914,152500,3600250190,7600,7600,7600,7600,0
20230914,152400,3600250190,7600,7600,7600,7600,0
20230914,152300,3600250190,7600,7600,7600,7600,0
20230914,152200,3600250190,7600,7600,7600,7600,0
20230914,152100,3600250190,7600,7600,7600,7600,0
20230914,152000,3600250190,7600,7600,7600,7600,0
20230914,151900,3600250190,7600,7600,7610,7600,189
20230914,151800,3598812280,7610,7600,7610,7600,2668
20230914,151700,3578533970,7600,7610,7610,7590,6536
20230914,151600,3528838580,7610,7620,7620,7610,594
20230914,151500,3524314330,7620,7610,7630,7610,846
20230914,151400,3517867430,7610,7620,7620,7600,2168
20230914,151300,3501359250,7620,7620,7630,7620,1184
20230914,151200,3492336670,7620,7620,7620,7620,126
20230914,151100,3491376550,7620,7630,7630,7620,130
20230914,151000,3490385660,7620,7620,7620,7620,32
20230914,150900,3490141820,7620,7620,7620,7620,100
20230914,150800,3489379820,7620,7610,7620,7610,1203
20230914,150700,3480213630,7600,7600,7610,7600,1898
20230914,150600,3465788710,7600,7600,7600,7600,1885
20230914,150500,3451462710,7600,7610,7620,7600,1241
20230914,150400,3442029530,7610,7610,7630,7600,291
20230914,150300,3439813480,7600,7610,7610,7600,2104
20230914,150200,3423821320,7610,7610,7610,7600,593
20230914,150100,3419312720,7600,7600,7610,7600,949
20230914,150000,3412100300,7600,7620,7620,7600,8968
20230914,145900,3343924330,7630,7630,7630,7630,3689
20230914,145800,3315777260,7630,7630,7640,7630,244
20230914,145700,3313914220,7630,7630,7640,7630,531
20230914,145600,3309858190,7640,7630,7640,7630,58
20230914,145500,3309415250,7630,7630,7630,7630,102
20230914,145400,3308636990,7630,7630,7630,7630,30
20230914,145300,3308408090,7620,7630,7630,7620,145
20230914,145200,3307302580,7620,7620,7620,7620,24
20230914,145100,3307119700,7620,7610,7620,7610,1796
20230914,145000,3293447420,7620,7620,7620,7610,119
20230914,144900,3292540700,7610,7620,7620,7610,1421
20230914,144800,3281724280,7620,7620,7620,7610,1212
20230914,144700,3272489480,7620,7630,7640,7620,2780
20230914,144600,3251303590,7630,7630,7630,7630,392
20230914,144500,3248312630,7630,7630,7630,7630,433
20230914,144400,3245008840,7620,7640,7640,7620,4990
20230914,144300,3206934630,7630,7620,7630,7620,701
20230914,144200,3201586050,7620,7610,7620,7610,494
20230914,144100,3197821780,7610,7630,7630,7610,1013
20230914,144000,3190093090,7630,7630,7630,7630,130
20230914,143900,3189101190,7640,7620,7640,7620,341
20230914,143800,3186498290,7620,7610,7630,7600,2599
20230914,143700,3166703190,7610,7610,7610,7610,563
20230914,143600,3162418760,7610,7610,7610,7600,2409
20230914,143500,3144086610,7610,7610,7610,7600,328
20230914,143400,3141593030,7600,7600,7600,7600,2720
20230914,143300,3120921030,7600,7600,7610,7600,1300
20230914,143200,3111034270,7600,7580,7610,7580,3717
20230914,143100,3082773250,7590,7590,7600,7590,444
20230914,143000,3079402570,7590,7590,7600,7590,623
20230914,142900,3074669450,7590,7600,7600,7590,1368
20230914,142800,3064285620,7590,7590,7600,7590,1008
20230914,142700,3056633140,7600,7590,7600,7590,633
20230914,142600,3051824560,7590,7590,7590,7580,221
20230914,142500,3050148670,7590,7580,7590,7580,65
20230914,142400,3049655440,7580,7580,7590,7580,488
20230914,142300,3045952360,7580,7590,7590,7580,406
20230914,142200,3042874460,7580,7580,7590,7580,4684
20230914,142100,3007369520,7580,7590,7590,7580,4026
20230914,142000,2976839610,7590,7590,7590,7590,28
20230914,141900,2976627090,7600,7580,7600,7580,2390
20230914,141800,2958487560,7590,7590,7590,7580,377
20230914,141700,2955627320,7590,7590,7600,7590,2549
20230914,141600,2936280090,7590,7590,7590,7590,18
20230914,141500,2936143470,7590,7590,7600,7590,98
20230914,141400,2935399530,7590,7590,7600,7590,27
20230914,141300,2935194350,7590,7590,7590,7590,105
20230914,141200,2934397400,7590,7590,7600,7590,595
20230914,141100,2929881230,7590,7600,7610,7590,725
20230914,141000,2924371120,7600,7600,7600,7600,110
20230914,140900,2923535120,7610,7600,7610,7600,496
20230914,140800,2919760750,7610,7600,7610,7600,107
20230914,140700,2918947260,7600,7600,7600,7590,221
20230914,140600,2917267670,7590,7600,7600,7590,488
20230914,140500,2913562610,7600,7590,7600,7590,558
20230914,140400,2909323150,7590,7590,7600,7580,564
20230914,140300,2905042280,7590,7590,7590,7590,250
20230914,140200,2903144780,7590,7590,7600,7590,110
20230914,140100,2902309760,7600,7590,7600,7590,93
20230914,140000,2901603600,7590,7600,7600,7590,1039
20230914,135900,2893711140,7610,7600,7610,7590,130
20230914,135800,2892723150,7600,7590,7600,7590,3047
20230914,135700,2869596310,7590,7610,7610,7590,1444
20230914,135600,2858629330,7600,7610,7610,7590,1446
20230914,135500,2847650370,7600,7590,7610,7590,567
20230914,135400,2843341210,7590,7600,7600,7590,51
20230914,135300,2842953830,7590,7590,7590,7590,103
20230914,135200,2842172060,7600,7590,7600,7590,97
20230914,135100,2841435710,7590,7590,7600,7590,767
20230914,135000,2835612130,7590,7600,7600,7590,2346
20230914,134900,2817784670,7610,7610,7610,7600,1327
20230914,134800,2807691390,7610,7610,7620,7610,223
20230914,134700,2805994240,7610,7620,7620,7610,147
20230914,134600,2804875280,7610,7620,7620,7600,1336
20230914,134500,2794707320,7620,7610,7620,7610,1958
20230914,134400,2779806820,7610,7630,7630,7610,1330
20230914,134300,2769674210,7620,7620,7630,7620,996
20230914,134200,2762084480,7630,7620,7630,7620,120
20230914,134100,2761169960,7620,7630,7630,7620,2725
20230914,134000,2740378450,7630,7640,7650,7630,5170
20230914,133900,2700917830,7650,7640,7650,7640,130
20230914,133800,2699924510,7650,7640,7650,7640,124
20230914,133700,2698977030,7640,7650,7650,7640,90
20230914,133600,2698289310,7640,7640,7640,7640,18
20230914,133500,2698151790,7650,7640,7650,7640,63
20230914,133400,2697670350,7650,7640,7660,7640,2423
20230914,133300,2679127630,7640,7660,7660,7640,666
20230914,133200,2674032320,7660,7640,7660,7640,637
20230914,133100,2669159640,7640,7640,7650,7640,97
20230914,133000,2668418440,7640,7640,7650,7640,2091
20230914,132900,2652423200,7650,7640,7650,7640,40
20230914,132800,2652117310,7640,7640,7650,7640,129
20230914,132700,2651131630,7640,7650,7650,7640,25
20230914,132600,2650940510,7640,7640,7640,7640,83
20230914,132500,2650306390,7650,7640,7650,7640,338
20230914,132400,2647723780,7640,7640,7650,7640,277
20230914,132300,2645607380,7640,7640,7640,7640,80
20230914,132200,2644996180,7650,7630,7650,7630,3199
20230914,132100,2620532820,7630,7630,7630,7630,195
20230914,132000,2619044970,7630,7640,7640,7630,20
20230914,131900,2618892350,7640,7630,7640,7630,463
20230914,131800,2615356130,7630,7640,7640,7630,258
20230914,131700,2613385120,7640,7640,7650,7640,298
20230914,131600,2611107400,7640,7650,7650,7630,591
20230914,131500,2606594420,7640,7650,7650,7640,241
20230914,131400,2604751960,7640,7640,7650,7640,243
20230914,131300,2602895390,7640,7640,7650,7640,119
20230914,131200,2601985210,7640,7650,7650,7640,52
20230914,131100,2601587860,7650,7640,7650,7640,29
20230914,131000,2601366190,7640,7650,7650,7640,649
20230914,130900,2596401350,7650,7650,7660,7650,232
20230914,130800,2594624550,7660,7650,7660,7650,721
20230914,130700,2589106570,7650,7650,7650,7650,30
20230914,130600,2588877070,7650,7650,7650,7650,104
20230914,130500,2588081470,7650,7660,7660,7650,222
20230914,130400,2586381870,7660,7640,7660,7640,5562
20230914,130300,2543789380,7640,7650,7650,7640,373
20230914,130200,2540939630,7650,7630,7650,7630,35
20230914,130100,2540672260,7630,7630,7630,7630,303
20230914,130000,2538360370,7640,7630,7640,7630,242
20230914,125900,2536511810,7630,7640,7650,7630,708
20230914,125800,2531101470,7640,7640,7640,7640,83
20230914,125700,2530467350,7640,7640,7640,7640,89
20230914,125600,2529787390,7640,7640,7640,7640,88
20230914,125500,2529115070,7640,7640,7640,7640,0
20230914,125400,2529115070,7640,7640,7650,7640,1216
20230914,125300,2519824720,7640,7650,7650,7640,606
20230914,125200,2515188880,7640,7640,7640,7640,535
20230914,125100,2511101480,7640,7640,7640,7640,15
20230914,125000,2510986880,7640,7650,7650,7640,593
20230914,124900,2506451120,7650,7650,7650,7650,740
20230914,124800,2500790120,7650,7650,7650,7650,193
20230914,124700,2499313670,7660,7650,7660,7650,2205
20230914,124600,2482444420,7650,7650,7650,7650,669
20230914,124500,2477326570,7640,7640,7640,7640,64
20230914,124400,2476837610,7640,7640,7640,7640,6
20230914,124300,2476791770,7640,7640,7640,7640,124
20230914,124200,2475844410,7640,7640,7640,7640,59
20230914,124100,2475393650,7640,7640,7640,7640,20
20230914,124000,2475240850,7640,7640,7640,7640,20
20230914,123900,2475088050,7630,7640,7640,7630,385
20230914,123800,2472147290,7640,7640,7640,7640,986
20230914,123700,2464614250,7640,7640,7640,7640,8
20230914,123600,2464553130,7640,7640,7640,7640,63
20230914,123500,2464071810,7640,7640,7640,7640,981
20230914,123400,2456576970,7640,7650,7650,7640,65
20230914,123300,2456080360,7640,7650,7650,7640,1003
20230914,123200,2448407420,7640,7640,7640,7640,71
20230914,123100,2447864980,7640,7640,7640,7640,0
20230914,123000,2447864980,7640,7640,7640,7640,1426
20230914,122900,2436970340,7640,7640,7660,7640,1000
20230914,122800,2429328570,7640,7660,7660,7640,171
20230914,122700,2428020750,7650,7640,7650,7640,2151
20230914,122600,2411566310,7650,7630,7650,7630,35
20230914,122500,2411298960,7640,7630,7640,7630,864
20230914,122400,2404698630,7630,7630,7630,7630,111
20230914,122300,2403851700,7630,7630,7630,7630,1070
20230914,122200,2395687600,7640,7640,7640,7640,1342
20230914,122100,2385434720,7630,7630,7640,7630,127
20230914,122000,2384465400,7630,7610,7630,7610,3926
20230914,121900,2354532630,7610,7620,7620,7610,1349
20230914,121800,2344257950,7630,7620,7630,7620,70
20230914,121700,2343724490,7630,7620,7630,7620,331
20230914,121600,2341199000,7620,7620,7620,7620,63
20230914,121500,2340718940,7610,7610,7640,7610,563
20230914,121400,2336424580,7610,7610,7620,7600,281
20230914,121300,2334288130,7610,7600,7610,7580,2642
20230914,121200,2314243080,7600,7590,7600,7590,822
20230914,121100,2308002460,7600,7600,7620,7590,739
20230914,121000,2302387140,7620,7620,7620,7620,0
20230914,120900,2302387140,7620,7610,7620,7600,1065
20230914,120800,2294273300,7610,7610,7610,7610,1
20230914,120700,2294265690,7600,7600,7600,7600,63
20230914,120600,2293786890,7590,7610,7610,7590,6801
20230914,120500,2242142430,7610,7610,7610,7610,64
20230914,120400,2241655390,7610,7610,7620,7600,612
20230914,120300,2236998660,7600,7610,7610,7600,148
20230914,120200,2235873310,7600,7600,7600,7600,329
20230914,120100,2233372910,7600,7590,7610,7590,587
20230914,120000,2228916680,7610,7590,7610,7590,113
20230914,115900,2228058490,7600,7600,7600,7600,2
20230914,115800,2228043290,7590,7590,7600,7590,129
20230914,115700,2227063560,7590,7590,7590,7580,946
20230914,115600,2219883520,7580,7600,7600,7580,4780
20230914,115500,2183623020,7590,7590,7590,7590,1333
20230914,115400,2173505550,7590,7590,7590,7590,165
20230914,115300,2172253200,7600,7590,7600,7590,37
20230914,115200,2171972020,7590,7600,7600,7590,175
20230914,115100,2170642650,7600,7600,7600,7600,180
20230914,115000,2169274650,7600,7600,7600,7600,212
20230914,114900,2167663450,7600,7600,7600,7600,473
20230914,114800,2164068650,7600,7600,7600,7600,0
20230914,114700,2164068650,7600,7600,7600,7590,688
20230914,114600,2158840050,7590,7590,7590,7590,155
20230914,114500,2157663600,7580,7580,7590,7570,1824
20230914,114400,2143851510,7580,7590,7590,7580,1906
20230914,114300,2129395570,7590,7590,7590,7590,168
20230914,114200,2128120450,7590,7590,7590,7590,64
20230914,114100,2127634690,7600,7590,7600,7590,14
20230914,114000,2127528300,7600,7590,7600,7590,380
20230914,113900,2124643590,7600,7600,7600,7600,111
20230914,113800,2123799990,7600,7600,7600,7600,66
20230914,113700,2123298390,7590,7590,7600,7590,211
20230914,113600,2121695900,7590,7620,7620,7580,162
20230914,113500,2120466080,7580,7610,7610,7570,19277
20230914,113400,1974124800,7610,7620,7620,7610,1597
20230914,113300,1961961320,7620,7620,7630,7620,652
20230914,113200,1956992720,7630,7630,7630,7630,327
20230914,113100,1954497710,7630,7620,7630,7610,527
20230914,113000,1950481550,7620,7620,7620,7620,699
20230914,112900,1945155170,7620,7610,7630,7610,493
20230914,112800,1941402460,7610,7630,7640,7610,10824
20230914,112700,1858921230,7630,7640,7640,7630,1168
20230914,112600,1850009360,7640,7630,7640,7630,14
20230914,112500,1849902530,7630,7650,7650,7630,80
20230914,112400,1849291790,7650,7640,7650,7640,203
20230914,112300,1847740860,7650,7640,7650,7640,297
20230914,112200,1845471270,7650,7640,7650,7640,1064
20230914,112100,1837342300,7640,7640,7640,7640,1021
20230914,112000,1829541860,7660,7640,7660,7640,1571
20230914,111900,1817508130,7660,7660,7660,7660,22
20230914,111800,1817339610,7660,7640,7660,7630,284
20230914,111700,1815170090,7640,7660,7660,7640,2292
20230914,111600,1797657210,7660,7670,7670,7640,812
20230914,111500,1791447840,7670,7640,7670,7640,1864
20230914,111400,1777154200,7660,7660,7660,7660,118
20230914,111300,1776250320,7660,7640,7660,7640,71
20230914,111200,1775707780,7650,7650,7650,7640,644
20230914,111100,1770781580,7660,7650,7670,7640,87
20230914,111000,1770116550,7650,7640,7650,7640,1000
20230914,110900,1762475550,7640,7640,7640,7640,154
20230914,110800,1761298990,7650,7650,7650,7640,721
20230914,110700,1755783440,7640,7650,7650,7640,1135
20230914,110600,1747109010,7640,7650,7650,7640,3010
20230914,110500,1724084910,7660,7650,7660,7650,1121
20230914,110400,1715509050,7650,7660,7660,7650,272
20230914,110300,1713426250,7660,7650,7660,7650,29
20230914,110200,1713204120,7650,7660,7660,7650,64
20230914,110100,1712714510,7660,7660,7660,7660,42
20230914,110000,1712392790,7660,7660,7660,7660,1365
20230914,105900,1701936890,7660,7660,7670,7660,1269
20230914,105800,1692215050,7660,7660,7670,7660,590
20230914,105700,1687695420,7660,7660,7660,7660,209
20230914,105600,1686094480,7660,7680,7680,7660,731
20230914,105500,1680492670,7670,7670,7670,7660,156
20230914,105400,1679296820,7670,7660,7670,7660,94
20230914,105300,1678576430,7660,7660,7660,7650,49
20230914,105200,1678201100,7650,7660,7660,7650,6097
20230914,105100,1631526900,7660,7660,7660,7660,171
20230914,105000,1630217040,7660,7660,7660,7660,210
20230914,104900,1628608440,7660,7660,7670,7660,177
20230914,104800,1627251520,7670,7670,7670,7670,5
20230914,104700,1627213170,7660,7670,7670,7660,75
20230914,104600,1626638580,7660,7670,7670,7660,189
20230914,104500,1625189930,7670,7670,7670,7670,705
20230914,104400,1619782580,7670,7660,7670,7660,90
20230914,104300,1619092910,7660,7670,7670,7660,102
20230914,104200,1618310850,7670,7670,7670,7670,368
20230914,104100,1615488290,7670,7670,7670,7670,0
20230914,104000,1615488290,7670,7670,7670,7670,66
20230914,103900,1614982070,7670,7660,7670,7660,423
20230914,103800,1611737690,7660,7660,7660,7660,1676
20230914,103700,1598899530,7670,7670,7670,7670,659
20230914,103600,1593845000,7680,7680,7680,7670,259
20230914,103500,1591857880,7690,7680,7690,7680,145
20230914,103400,1590744060,7690,7690,7690,7670,2069
20230914,103300,1574833470,7690,7680,7690,7670,1941
20230914,103200,1559913960,7680,7670,7680,7670,338
20230914,103100,1557321310,7670,7700,7700,7660,2132
20230914,103000,1540949280,7700,7690,7700,7680,1545
20230914,102900,1529068110,7680,7670,7680,7660,3115
20230914,102800,1505169650,7670,7660,7670,7650,700
20230914,102700,1499808280,7650,7650,7650,7650,425
20230914,102600,1496557030,7640,7640,7640,7640,75
20230914,102500,1495984030,7640,7640,7640,7640,705
20230914,102400,1490597830,7640,7650,7650,7640,443
20230914,102300,1487212900,7650,7640,7650,7640,652
20230914,102200,1482231610,7640,7640,7640,7640,658
20230914,102100,1477204490,7640,7640,7640,7640,3
20230914,102000,1477181570,7630,7640,7640,7630,308
20230914,101900,1474831520,7630,7640,7650,7630,4656
20230914,101800,1439302330,7640,7650,7650,7640,1006
20230914,101700,1431611430,7650,7650,7650,7650,63
20230914,101600,1431129480,7650,7650,7660,7650,17562
20230914,101500,1296779170,7640,7640,7640,7630,1114
20230914,101400,1288273890,7640,7630,7640,7630,1287
20230914,101300,1278444500,7640,7630,7640,7630,909
20230914,101200,1271508330,7630,7630,7650,7630,7485
20230914,101100,1214397080,7640,7640,7650,7630,256
20230914,101000,1212442410,7640,7640,7640,7630,72
20230914,100900,1211892970,7640,7640,7640,7640,492
20230914,100800,1208134090,7640,7640,7640,7630,217
20230914,100700,1206476850,7640,7640,7640,7640,5070
20230914,100600,1167742050,7640,7660,7660,7640,213
20230914,100500,1166111730,7650,7660,7660,7650,3800
20230914,100400,1137036650,7660,7680,7680,7650,1066
20230914,100300,1128861060,7680,7650,7680,7650,3874
20230914,100200,1099143790,7650,7670,7670,7650,623
20230914,100100,1094367140,7670,7660,7670,7660,565
20230914,100000,1090034730,7650,7670,7670,7650,270
20230914,095900,1087964260,7670,7640,7670,7630,3427
20230914,095800,1061756210,7640,7630,7640,7620,775
20230914,095700,1055841110,7630,7630,7640,7610,4058
20230914,095600,1024892830,7630,7630,7630,7630,846
20230914,095500,1018437850,7620,7650,7650,7620,2698
20230914,095400,997829100,7650,7640,7650,7640,403
20230914,095300,994746450,7650,7660,7660,7640,8913
20230914,095200,926597300,7660,7650,7660,7650,2562
20230914,095100,906972510,7650,7640,7650,7640,1189
20230914,095000,897887540,7640,7640,7640,7640,382
20230914,094900,894969060,7640,7650,7650,7640,160
20230914,094800,893745160,7650,7640,7650,7630,65
20230914,094700,893249180,7640,7660,7660,7640,421
20230914,094600,890032720,7620,7650,7670,7610,3785
20230914,094500,861216610,7660,7620,7660,7620,5693
20230914,094400,817659590,7620,7650,7650,7620,1294
20230914,094300,807775590,7650,7640,7660,7640,1520
20230914,094200,796149800,7620,7630,7630,7620,65
20230914,094100,795654490,7620,7640,7640,7610,818
20230914,094000,789425790,7640,7630,7640,7630,851
20230914,093900,782932380,7630,7610,7630,7610,770
20230914,093800,777069610,7610,7620,7630,7610,438
20230914,093700,773735030,7630,7630,7630,7600,1690
20230914,093600,760857200,7630,7620,7630,7620,280
20230914,093500,758722800,7600,7630,7630,7600,474
20230914,093400,755108960,7600,7640,7640,7600,6098
20230914,093300,708581250,7640,7590,7640,7590,5637
20230914,093200,665699110,7600,7590,7600,7580,903
20230914,093100,658845560,7590,7590,7590,7590,247
20230914,093000,656970830,7590,7580,7590,7570,1060
20230914,092900,648936640,7580,7590,7590,7580,250
20230914,092800,647041590,7580,7590,7590,7580,1146
20230914,092700,638348440,7590,7570,7590,7560,3503
20230914,092600,611851090,7570,7560,7590,7550,984
20230914,092500,604418360,7560,7580,7590,7560,2915
20230914,092400,582354310,7580,7580,7590,7570,927
20230914,092300,575328250,7580,7610,7640,7580,4789
20230914,092200,538996660,7640,7640,7640,7640,80
20230914,092100,538385460,7600,7600,7640,7600,1205
20230914,092000,529222330,7620,7600,7620,7600,2908
20230914,091900,507120610,7580,7660,7660,7580,2657
20230914,091800,486947120,7650,7620,7650,7600,5035
20230914,091700,448506180,7600,7620,7620,7590,684
20230914,091600,443302930,7620,7620,7620,7610,224
20230914,091500,441596060,7610,7580,7610,7570,1411
20230914,091400,430899410,7580,7620,7620,7580,2889
20230914,091300,408983910,7620,7600,7630,7590,654
20230914,091200,404002350,7590,7620,7620,7580,5144
20230914,091100,364903150,7620,7630,7630,7620,869
20230914,091000,358275730,7630,7570,7630,7570,1726
20230914,090900,345152570,7560,7540,7570,7530,2116
20230914,090800,329172780,7560,7560,7560,7540,6417
20230914,090700,280760980,7560,7570,7570,7560,1180
20230914,090600,271837150,7580,7590,7590,7570,2528
20230914,090500,252695840,7580,7580,7580,7570,1143
20230914,090400,244033900,7590,7600,7600,7580,5015
20230914,090300,205971290,7590,7590,7600,7590,1787
20230914,090200,192401960,7590,7580,7590,7580,2037
20230914,090100,176953130,7590,7570,7590,7570,3878
20230914,090000,147567970,7570,7510,7570,7510,19570