stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230919,194400,4019077530,7310,7310,7310,7310,11253
20230919,194300,4019077530,7310,7310,7310,7310,0
20230919,194200,4019077530,7310,7310,7310,7310,0
20230919,194100,4019077530,7310,7310,7310,7310,0
20230919,194000,4019077530,7310,7310,7310,7310,0
20230919,193900,4019077530,7310,7310,7310,7310,0
20230919,193800,4019077530,7310,7310,7310,7310,0
20230919,193700,4019077530,7310,7310,7310,7310,0
20230919,193600,4019077530,7310,7310,7310,7310,0
20230919,193500,4019077530,7310,7310,7310,7310,0
20230919,193400,4019077530,7310,7310,7310,7310,0
20230919,193300,4019077530,7310,7310,7310,7310,0
20230919,193200,4019077530,7310,7310,7310,7310,0
20230919,193100,4019077530,7310,7310,7310,7310,0
20230919,193000,4019077530,7310,7310,7310,7310,0
20230919,192900,4019077530,7310,7310,7310,7310,0
20230919,192800,4019077530,7310,7310,7310,7310,0
20230919,192700,4019077530,7310,7310,7310,7310,0
20230919,192600,4019077530,7310,7310,7310,7310,0
20230919,192500,4019077530,7310,7310,7310,7310,0
20230919,192400,4019077530,7310,7310,7310,7310,0
20230919,192300,4019077530,7310,7310,7310,7310,0
20230919,192200,4019077530,7310,7310,7310,7310,0
20230919,192100,4019077530,7310,7310,7310,7310,0
20230919,192000,4019077530,7310,7310,7310,7310,0
20230919,191900,4019077530,7310,7310,7310,7310,0
20230919,191800,4019077530,7310,7310,7310,7310,0
20230919,191700,4019077530,7310,7310,7310,7310,0
20230919,191600,4019077530,7310,7310,7310,7310,0
20230919,191500,4019077530,7310,7310,7310,7310,0
20230919,191400,4019077530,7310,7310,7310,7310,11253
20230919,191300,4019077530,7310,7310,7310,7310,0
20230919,191200,4019077530,7310,7310,7310,7310,0
20230919,191100,4019077530,7310,7310,7310,7310,0
20230919,191000,4019077530,7310,7310,7310,7310,0
20230919,190900,4019077530,7310,7310,7310,7310,0
20230919,190800,4019077530,7310,7310,7310,7310,0
20230919,190700,4019077530,7310,7310,7310,7310,0
20230919,190600,4019077530,7310,7310,7310,7310,0
20230919,190500,4019077530,7310,7310,7310,7310,0
20230919,190400,4019077530,7310,7310,7310,7310,0
20230919,190300,4019077530,7310,7310,7310,7310,0
20230919,190200,4019077530,7310,7310,7310,7310,0
20230919,190100,4019077530,7310,7310,7310,7310,0
20230919,190000,4019077530,7310,7310,7310,7310,0
20230919,185900,4019077530,7310,7310,7310,7310,0
20230919,185800,4019077530,7310,7310,7310,7310,0
20230919,185700,4019077530,7310,7310,7310,7310,0
20230919,185600,4019077530,7310,7310,7310,7310,0
20230919,185500,4019077530,7310,7310,7310,7310,0
20230919,185400,4019077530,7310,7310,7310,7310,0
20230919,185300,4019077530,7310,7310,7310,7310,0
20230919,185200,4019077530,7310,7310,7310,7310,0
20230919,185100,4019077530,7310,7310,7310,7310,0
20230919,185000,4019077530,7310,7310,7310,7310,0
20230919,184900,4019077530,7310,7310,7310,7310,0
20230919,184800,4019077530,7310,7310,7310,7310,0
20230919,184700,4019077530,7310,7310,7310,7310,0
20230919,184600,4019077530,7310,7310,7310,7310,0
20230919,184500,4019077530,7310,7310,7310,7310,0
20230919,184400,4019077530,7310,7310,7310,7310,11253
20230919,184300,4019077530,7310,7310,7310,7310,0
20230919,184200,4019077530,7310,7310,7310,7310,0
20230919,184100,4019077530,7310,7310,7310,7310,0
20230919,184000,4019077530,7310,7310,7310,7310,0
20230919,183900,4019077530,7310,7310,7310,7310,0
20230919,183800,4019077530,7310,7310,7310,7310,0
20230919,183700,4019077530,7310,7310,7310,7310,0
20230919,183600,4019077530,7310,7310,7310,7310,0
20230919,183500,4019077530,7310,7310,7310,7310,0
20230919,183400,4019077530,7310,7310,7310,7310,0
20230919,183300,4019077530,7310,7310,7310,7310,0
20230919,183200,4019077530,7310,7310,7310,7310,0
20230919,183100,4019077530,7310,7310,7310,7310,0
20230919,183000,4019077530,7310,7310,7310,7310,0
20230919,182900,4019077530,7310,7310,7310,7310,0
20230919,182800,4019077530,7310,7310,7310,7310,0
20230919,182700,4019077530,7310,7310,7310,7310,0
20230919,182600,4019077530,7310,7310,7310,7310,0
20230919,182500,4019077530,7310,7310,7310,7310,0
20230919,182400,4019077530,7310,7310,7310,7310,0
20230919,182300,4019077530,7310,7310,7310,7310,0
20230919,182200,4019077530,7310,7310,7310,7310,0
20230919,182100,4019077530,7310,7310,7310,7310,0
20230919,182000,4019077530,7310,7310,7310,7310,0
20230919,181900,4019077530,7310,7310,7310,7310,0
20230919,181800,4019077530,7310,7310,7310,7310,0
20230919,181700,4019077530,7310,7310,7310,7310,0
20230919,181600,4019077530,7310,7310,7310,7310,0
20230919,181500,4019077530,7310,7310,7310,7310,0
20230919,181400,4019077530,7310,7310,7310,7310,11253
20230919,181300,4019077530,7310,7310,7310,7310,0
20230919,181200,4019077530,7310,7310,7310,7310,0
20230919,181100,4019077530,7310,7310,7310,7310,0
20230919,181000,4019077530,7310,7310,7310,7310,0
20230919,180900,4019077530,7310,7310,7310,7310,0
20230919,180800,4019077530,7310,7310,7310,7310,0
20230919,180700,4019077530,7310,7310,7310,7310,0
20230919,180600,4019077530,7310,7310,7310,7310,0
20230919,180500,4019077530,7310,7310,7310,7310,0
20230919,180400,4019077530,7310,7310,7310,7310,0
20230919,180300,4019077530,7310,7310,7310,7310,0
20230919,180200,4019077530,7310,7310,7310,7310,0
20230919,180100,4019077530,7310,7310,7310,7310,0
20230919,180000,4019077530,7310,7310,7310,7310,0
20230919,175900,4019077530,7310,7310,7310,7310,0
20230919,175800,4019077530,7310,7310,7310,7310,0
20230919,175700,4019077530,7310,7310,7310,7310,0
20230919,175600,4019077530,7310,7310,7310,7310,0
20230919,175500,4019077530,7310,7310,7310,7310,0
20230919,175400,4019077530,7310,7310,7310,7310,0
20230919,175300,4019077530,7310,7310,7310,7310,0
20230919,175200,4019077530,7310,7310,7310,7310,0
20230919,175100,4019077530,7310,7310,7310,7310,0
20230919,175000,4019077530,7310,7310,7310,7310,0
20230919,174900,4019077530,7310,7310,7310,7310,0
20230919,174800,4019077530,7310,7310,7310,7310,0
20230919,174700,4019077530,7310,7310,7310,7310,0
20230919,174600,4019077530,7310,7310,7310,7310,0
20230919,174500,4019077530,7310,7310,7310,7310,0
20230919,174400,4019077530,7310,7310,7310,7310,11253
20230919,174300,4019077530,7310,7310,7310,7310,0
20230919,174200,4019077530,7310,7310,7310,7310,0
20230919,174100,4019077530,7310,7310,7310,7310,0
20230919,174000,4019077530,7310,7310,7310,7310,0
20230919,173900,4019077530,7310,7310,7310,7310,0
20230919,173800,4019077530,7310,7310,7310,7310,0
20230919,173700,4019077530,7310,7310,7310,7310,0
20230919,173600,4019077530,7310,7310,7310,7310,0
20230919,173500,4019077530,7310,7310,7310,7310,0
20230919,173400,4019077530,7310,7310,7310,7310,0
20230919,173300,4019077530,7310,7310,7310,7310,0
20230919,173200,4019077530,7310,7310,7310,7310,0
20230919,173100,4019077530,7310,7310,7310,7310,0
20230919,173000,4019077530,7310,7310,7310,7310,0
20230919,172900,4019077530,7310,7310,7310,7310,0
20230919,172800,4019077530,7310,7310,7310,7310,0
20230919,172700,4019077530,7310,7310,7310,7310,0
20230919,172600,4019077530,7310,7310,7310,7310,0
20230919,172500,4019077530,7310,7310,7310,7310,0
20230919,172400,4019077530,7310,7310,7310,7310,0
20230919,172300,4019077530,7310,7310,7310,7310,0
20230919,172200,4019077530,7310,7310,7310,7310,0
20230919,172100,4019077530,7310,7310,7310,7310,0
20230919,172000,4019077530,7310,7310,7310,7310,0
20230919,171900,4019077530,7310,7310,7310,7310,0
20230919,171800,4019077530,7310,7310,7310,7310,0
20230919,171700,4019077530,7310,7310,7310,7310,0
20230919,171600,4019077530,7310,7310,7310,7310,0
20230919,171500,4019077530,7310,7310,7310,7310,0
20230919,171400,4019077530,7310,7310,7310,7310,11253
20230919,171300,4019077530,7310,7310,7310,7310,0
20230919,171200,4019077530,7310,7310,7310,7310,0
20230919,171100,4019077530,7310,7310,7310,7310,0
20230919,171000,4019077530,7310,7310,7310,7310,0
20230919,170900,4019077530,7310,7310,7310,7310,0
20230919,170800,4019077530,7310,7310,7310,7310,0
20230919,170700,4019077530,7310,7310,7310,7310,0
20230919,170600,4019077530,7310,7310,7310,7310,0
20230919,170500,4019077530,7310,7310,7310,7310,0
20230919,170400,4019077530,7310,7310,7310,7310,0
20230919,170300,4019077530,7310,7310,7310,7310,0
20230919,170200,4019077530,7310,7310,7310,7310,0
20230919,170100,4019077530,7310,7310,7310,7310,0
20230919,170000,4019077530,7310,7310,7310,7310,0
20230919,165900,4019077530,7310,7310,7310,7310,0
20230919,165800,4019077530,7310,7310,7310,7310,0
20230919,165700,4019077530,7310,7310,7310,7310,0
20230919,165600,4019077530,7310,7310,7310,7310,0
20230919,165500,4019077530,7310,7310,7310,7310,0
20230919,165400,4019077530,7310,7310,7310,7310,0
20230919,165300,4019077530,7310,7310,7310,7310,0
20230919,165200,4019077530,7310,7310,7310,7310,0
20230919,165100,4019077530,7310,7310,7310,7310,0
20230919,165000,4019077530,7310,7310,7310,7310,0
20230919,164900,4019077530,7310,7310,7310,7310,0
20230919,164800,4019077530,7310,7310,7310,7310,0
20230919,164700,4019077530,7310,7310,7310,7310,0
20230919,164600,4019077530,7310,7310,7310,7310,0
20230919,164500,4019077530,7310,7310,7310,7310,0
20230919,164400,4019077530,7310,7310,7310,7310,11253
20230919,164300,4019077530,7310,7310,7310,7310,0
20230919,164200,4019077530,7310,7310,7310,7310,0
20230919,164100,4019077530,7310,7310,7310,7310,0
20230919,164000,4019077530,7310,7310,7310,7310,0
20230919,163900,4019077530,7310,7310,7310,7310,0
20230919,163800,4019077530,7310,7310,7310,7310,0
20230919,163700,4019077530,7310,7310,7310,7310,0
20230919,163600,4019077530,7310,7310,7310,7310,0
20230919,163500,4019077530,7310,7310,7310,7310,0
20230919,163400,4019077530,7310,7310,7310,7310,0
20230919,163300,4019077530,7310,7310,7310,7310,0
20230919,163200,4019077530,7310,7310,7310,7310,0
20230919,163100,4019077530,7310,7310,7310,7310,0
20230919,163000,4019077530,7310,7310,7310,7310,0
20230919,162900,4019077530,7310,7310,7310,7310,0
20230919,162800,4019077530,7310,7310,7310,7310,0
20230919,162700,4019077530,7310,7310,7310,7310,0
20230919,162600,4019077530,7310,7310,7310,7310,0
20230919,162500,4019077530,7310,7310,7310,7310,0
20230919,162400,4019077530,7310,7310,7310,7310,0
20230919,162300,4019077530,7310,7310,7310,7310,0
20230919,162200,4019077530,7310,7310,7310,7310,0
20230919,162100,4019077530,7310,7310,7310,7310,0
20230919,162000,4019077530,7310,7310,7310,7310,0
20230919,161900,4019077530,7310,7310,7310,7310,0
20230919,161800,4019077530,7310,7310,7310,7310,0
20230919,161700,4019077530,7310,7310,7310,7310,0
20230919,161600,4019077530,7310,7310,7310,7310,0
20230919,161500,4019077530,7310,7310,7310,7310,0
20230919,161400,4019077530,7310,7310,7310,7310,11253
20230919,161300,4019077530,7310,7310,7310,7310,0
20230919,161200,4019077530,7310,7310,7310,7310,0
20230919,161100,4019077530,7310,7310,7310,7310,0
20230919,161000,4019077530,7310,7310,7310,7310,0
20230919,160900,4019077530,7310,7310,7310,7310,0
20230919,160800,4019077530,7310,7310,7310,7310,0
20230919,160700,4019077530,7310,7310,7310,7310,0
20230919,160600,4019077530,7310,7310,7310,7310,0
20230919,160500,4019077530,7310,7310,7310,7310,0
20230919,160400,4019077530,7310,7310,7310,7310,0
20230919,160300,4019077530,7310,7310,7310,7310,0
20230919,160200,4019077530,7310,7310,7310,7310,0
20230919,160100,4019077530,7310,7310,7310,7310,0
20230919,160000,4019077530,7310,7310,7310,7310,0
20230919,155900,4019077530,7310,7310,7310,7310,0
20230919,155800,4019077530,7310,7310,7310,7310,0
20230919,155700,4019077530,7310,7310,7310,7310,0
20230919,155600,4019077530,7310,7310,7310,7310,0
20230919,155500,4019077530,7310,7310,7310,7310,0
20230919,155400,4019077530,7310,7310,7310,7310,0
20230919,155300,4019077530,7310,7310,7310,7310,0
20230919,155200,4019077530,7310,7310,7310,7310,0
20230919,155100,4019077530,7310,7310,7310,7310,0
20230919,155000,4019077530,7310,7310,7310,7310,0
20230919,154900,4019077530,7310,7310,7310,7310,0
20230919,154800,4019077530,7310,7310,7310,7310,0
20230919,154700,4019077530,7310,7310,7310,7310,0
20230919,154600,4019077530,7310,7310,7310,7310,0
20230919,154500,4019077530,7310,7310,7310,7310,0
20230919,154400,4019077530,7310,7310,7310,7310,11253
20230919,154300,4019077530,7310,7310,7310,7310,0
20230919,154200,4019077530,7310,7310,7310,7310,0
20230919,154100,4019077530,7310,7310,7310,7310,0
20230919,154000,4019077530,7310,7310,7310,7310,0
20230919,153900,4019077530,7310,7310,7310,7310,0
20230919,153800,4019077530,7310,7310,7310,7310,0
20230919,153700,4019077530,7310,7310,7310,7310,0
20230919,153600,4019077530,7310,7310,7310,7310,0
20230919,153500,4019077530,7310,7310,7310,7310,0
20230919,153400,4019077530,7310,7310,7310,7310,0
20230919,153300,4019077530,7310,7310,7310,7310,0
20230919,153200,4019077530,7310,7310,7310,7310,0
20230919,153100,4019077530,7310,7310,7310,7310,0
20230919,153000,4019077530,7310,7310,7310,7310,11253
20230919,152900,3936818100,7340,7340,7340,7340,0
20230919,152800,3936818100,7340,7340,7340,7340,0
20230919,152700,3936818100,7340,7340,7340,7340,0
20230919,152600,3936818100,7340,7340,7340,7340,0
20230919,152500,3936818100,7340,7340,7340,7340,0
20230919,152400,3936818100,7340,7340,7340,7340,0
20230919,152300,3936818100,7340,7340,7340,7340,0
20230919,152200,3936818100,7340,7340,7340,7340,0
20230919,152100,3936818100,7340,7340,7340,7340,0
20230919,152000,3936818100,7340,7340,7340,7340,0
20230919,151900,3936818100,7340,7310,7340,7300,634
20230919,151800,3932178680,7310,7310,7310,7300,1625
20230919,151700,3920303240,7290,7300,7310,7290,1713
20230919,151600,3907798880,7310,7310,7310,7300,754
20230919,151500,3902289430,7310,7300,7310,7300,829
20230919,151400,3896237390,7310,7310,7310,7300,1318
20230919,151300,3886610470,7300,7310,7310,7300,1209
20230919,151200,3877784120,7320,7320,7330,7320,2296
20230919,151100,3860975390,7340,7330,7340,7320,1454
20230919,151000,3850319330,7330,7360,7360,7320,1578
20230919,150900,3838752620,7340,7330,7360,7320,6371
20230919,150800,3792030690,7330,7330,7330,7320,972
20230919,150700,3784913080,7320,7320,7330,7320,1594
20230919,150600,3773243900,7330,7310,7330,7310,3978
20230919,150500,3744132060,7310,7310,7320,7310,1135
20230919,150400,3735835190,7300,7310,7320,7300,4275
20230919,150300,3704613300,7310,7320,7330,7310,3971
20230919,150200,3675578690,7330,7320,7330,7310,3176
20230919,150100,3652314820,7320,7290,7320,7290,8742
20230919,150000,3588433790,7280,7280,7290,7280,1474
20230919,145900,3577702610,7290,7290,7290,7270,3704
20230919,145800,3550762840,7290,7290,7290,7280,4159
20230919,145700,3520481330,7290,7280,7290,7280,1445
20230919,145600,3509960920,7280,7280,7290,7280,1057
20230919,145500,3502264490,7290,7280,7290,7280,2682
20230919,145400,3482735400,7280,7290,7290,7280,1134
20230919,145300,3474478430,7290,7280,7290,7270,4450
20230919,145200,3442097170,7280,7270,7280,7260,5066
20230919,145100,3405227180,7260,7270,7280,7260,5083
20230919,145000,3368305050,7270,7280,7280,7270,5557
20230919,144900,3327878600,7280,7270,7280,7270,6368
20230919,144800,3281523510,7270,7270,7280,7260,872
20230919,144700,3275184440,7260,7270,7280,7260,4733
20230919,144600,3240785530,7270,7260,7290,7250,18483
20230919,144500,3106300820,7260,7280,7290,7260,9830
20230919,144400,3034855920,7270,7290,7290,7270,10898
20230919,144300,2955533590,7290,7280,7290,7280,1229
20230919,144200,2946582710,7280,7280,7290,7280,904
20230919,144100,2940000190,7280,7290,7300,7280,1761
20230919,144000,2927164110,7290,7280,7300,7280,455
20230919,143900,2923845670,7280,7300,7300,7280,1472
20230919,143800,2913113440,7290,7300,7300,7290,1161
20230919,143700,2904644830,7310,7290,7310,7290,1634
20230919,143600,2892725510,7290,7300,7300,7290,1372
20230919,143500,2882722940,7300,7300,7300,7290,2098
20230919,143400,2867416330,7300,7290,7300,7290,1273
20230919,143300,2858131190,7290,7300,7310,7290,898
20230919,143200,2851575220,7300,7300,7300,7290,1661
20230919,143100,2839453580,7300,7300,7300,7290,998
20230919,143000,2832171860,7290,7290,7300,7290,1835
20230919,142900,2818784890,7290,7300,7310,7290,2305
20230919,142800,2801967060,7300,7300,7300,7300,1378
20230919,142700,2791907660,7300,7300,7300,7300,2114
20230919,142600,2776475460,7290,7310,7310,7290,1661
20230919,142500,2764354550,7300,7300,7310,7300,1304
20230919,142400,2754832060,7300,7300,7310,7300,1570
20230919,142300,2743367470,7300,7300,7310,7300,1146
20230919,142200,2735000580,7310,7300,7310,7300,1060
20230919,142100,2727260240,7310,7300,7310,7290,1016
20230919,142000,2719844310,7300,7300,7310,7300,1897
20230919,141900,2705995150,7300,7310,7310,7300,1171
20230919,141800,2697443010,7300,7310,7310,7300,960
20230919,141700,2690431360,7300,7310,7320,7300,948
20230919,141600,2683507430,7320,7300,7320,7290,1386
20230919,141500,2673379160,7290,7300,7300,7290,995
20230919,141400,2666124820,7300,7290,7300,7290,1180
20230919,141300,2657517970,7290,7300,7300,7290,932
20230919,141200,2650720350,7290,7300,7300,7290,2211
20230919,141100,2634601470,7290,7300,7300,7290,936
20230919,141000,2627775550,7300,7310,7320,7290,2927
20230919,140900,2606400800,7300,7310,7310,7300,1184
20230919,140800,2597754010,7310,7300,7310,7300,894
20230919,140700,2591223090,7300,7310,7310,7300,2751
20230919,140600,2571122450,7300,7290,7300,7290,2649
20230919,140500,2551810330,7290,7300,7300,7290,3062
20230919,140400,2529487190,7300,7300,7300,7290,984
20230919,140300,2522307000,7300,7320,7320,7280,25692
20230919,140200,2334799370,7320,7340,7340,7320,1235
20230919,140100,2325756600,7340,7320,7340,7320,481
20230919,140000,2322233660,7310,7320,7320,7310,288
20230919,135900,2320126330,7320,7320,7320,7320,4
20230919,135800,2320097050,7320,7320,7320,7320,303
20230919,135700,2317879090,7320,7330,7330,7320,30
20230919,135600,2317659210,7330,7330,7330,7330,6
20230919,135500,2317615230,7330,7330,7330,7330,102
20230919,135400,2316867570,7340,7340,7340,7340,577
20230919,135300,2312632390,7340,7340,7340,7340,0
20230919,135200,2312632390,7340,7330,7340,7310,9157
20230919,135100,2245663670,7330,7340,7340,7330,54
20230919,135000,2245267320,7340,7340,7340,7340,0
20230919,134900,2245267320,7340,7340,7340,7340,6
20230919,134800,2245223280,7330,7330,7340,7330,435
20230919,134700,2242032730,7330,7330,7330,7330,2
20230919,134600,2242018070,7320,7330,7330,7320,1819
20230919,134500,2228696010,7340,7330,7340,7330,83
20230919,134400,2228086940,7330,7330,7330,7330,2693
20230919,134300,2208347250,7330,7330,7330,7330,0
20230919,134200,2208347250,7330,7330,7330,7330,2002
20230919,134100,2193672590,7330,7320,7330,7320,479
20230919,134000,2190166270,7320,7330,7330,7320,9014
20230919,133900,2124165630,7330,7330,7330,7330,202
20230919,133800,2122684970,7340,7340,7340,7340,31
20230919,133700,2122457430,7330,7330,7330,7330,50
20230919,133600,2122090930,7330,7330,7330,7330,13
20230919,133500,2121995640,7320,7330,7330,7320,675
20230919,133400,2117053070,7330,7330,7340,7330,2019
20230919,133300,2102253620,7320,7330,7330,7320,1307
20230919,133200,2092685150,7310,7320,7320,7310,780
20230919,133100,2086975570,7320,7330,7330,7310,503
20230919,133000,2083296990,7330,7330,7340,7320,8
20230919,132900,2083238360,7320,7320,7320,7320,108
20230919,132800,2082447800,7310,7330,7330,7310,4070
20230919,132700,2052662440,7320,7330,7340,7320,113
20230919,132600,2051833630,7330,7350,7350,7320,8185
20230919,132500,1991789400,7340,7340,7340,7340,8
20230919,132400,1991730680,7350,7350,7350,7350,0
20230919,132300,1991730680,7350,7350,7350,7350,222
20230919,132200,1990098980,7350,7350,7350,7340,176
20230919,132100,1988806590,7350,7350,7350,7350,178
20230919,132000,1987498290,7350,7350,7350,7350,340
20230919,131900,1984999290,7350,7340,7350,7340,257
20230919,131800,1983112340,7350,7350,7350,7350,180
20230919,131700,1981789340,7350,7350,7350,7350,167
20230919,131600,1980561890,7340,7350,7350,7340,87
20230919,131500,1979922460,7350,7350,7350,7350,266
20230919,131400,1977967360,7350,7350,7350,7350,365
20230919,131300,1975284610,7350,7350,7350,7340,300
20230919,131200,1973081600,7350,7350,7350,7350,20
20230919,131100,1972934600,7350,7350,7350,7350,685
20230919,131000,1967899850,7350,7350,7350,7340,1740
20230919,130900,1955111250,7350,7350,7350,7350,32
20230919,130800,1954876050,7350,7340,7350,7340,1004
20230919,130700,1947506410,7340,7340,7340,7340,336
20230919,130600,1945040170,7340,7340,7340,7340,39
20230919,130500,1944753910,7340,7340,7340,7340,29
20230919,130400,1944541050,7340,7340,7340,7340,1700
20230919,130300,1932063050,7340,7340,7340,7330,273
20230919,130200,1930061730,7340,7340,7340,7340,186
20230919,130100,1928696490,7340,7300,7340,7300,2776
20230919,130000,1908361690,7300,7300,7300,7300,2079
20230919,125900,1893184990,7300,7320,7320,7300,20060
20230919,125800,1746692460,7320,7320,7320,7310,5190
20230919,125700,1708733280,7320,7330,7340,7320,7228
20230919,125600,1655811620,7330,7340,7340,7330,2387
20230919,125500,1638314860,7340,7350,7350,7340,2148
20230919,125400,1622545080,7340,7340,7340,7340,3000
20230919,125300,1600525080,7340,7350,7350,7340,59
20230919,125200,1600091440,7350,7350,7350,7350,161
20230919,125100,1598908090,7350,7350,7360,7350,2331
20230919,125000,1581775220,7360,7360,7360,7360,44
20230919,124900,1581451380,7360,7360,7360,7360,6
20230919,124800,1581407220,7360,7380,7380,7360,1370
20230919,124700,1571322420,7380,7360,7380,7360,11
20230919,124600,1571241440,7380,7380,7380,7380,0
20230919,124500,1571241440,7380,7380,7380,7380,10
20230919,124400,1571167640,7380,7380,7380,7380,0
20230919,124300,1571167640,7380,7380,7380,7380,3
20230919,124200,1571145500,7380,7380,7380,7360,47
20230919,124100,1570799260,7380,7380,7380,7380,10
20230919,124000,1570725460,7370,7370,7370,7370,96
20230919,123900,1570017940,7370,7370,7370,7370,0
20230919,123800,1570017940,7370,7370,7370,7360,254
20230919,123700,1568146470,7370,7370,7370,7370,2
20230919,123600,1568131730,7370,7370,7370,7360,67
20230919,123500,1567638450,7370,7370,7370,7370,2
20230919,123400,1567623710,7350,7370,7370,7350,300
20230919,123300,1565418620,7350,7370,7370,7350,4572
20230919,123200,1531768420,7370,7370,7370,7370,46
20230919,123100,1531429400,7390,7390,7390,7390,5
20230919,123000,1531392450,7390,7390,7390,7390,25
20230919,122900,1531207700,7370,7370,7370,7370,68
20230919,122800,1530706540,7360,7370,7370,7360,355
20230919,122700,1528093420,7390,7390,7390,7390,50
20230919,122600,1527723920,7390,7390,7390,7390,11
20230919,122500,1527642630,7380,7380,7380,7360,706
20230919,122400,1522445250,7380,7380,7380,7380,39
20230919,122300,1522157430,7360,7370,7370,7360,112
20230919,122200,1521332680,7370,7370,7370,7370,510
20230919,122100,1517573980,7370,7370,7370,7370,199
20230919,122000,1516107350,7370,7370,7370,7370,0
20230919,121900,1516107350,7370,7370,7370,7370,30
20230919,121800,1515886250,7380,7380,7380,7380,20
20230919,121700,1515738650,7380,7380,7380,7380,0
20230919,121600,1515738650,7380,7380,7380,7380,199
20230919,121500,1514270030,7360,7360,7360,7360,0
20230919,121400,1514270030,7360,7360,7360,7360,0
20230919,121300,1514270030,7360,7360,7360,7360,504
20230919,121200,1510560590,7360,7360,7360,7360,0
20230919,121100,1510560590,7360,7360,7360,7360,20
20230919,121000,1510413390,7380,7380,7380,7380,15
20230919,120900,1510302690,7380,7380,7380,7380,715
20230919,120800,1505025990,7380,7380,7380,7380,25
20230919,120700,1504841490,7380,7380,7380,7380,10
20230919,120600,1504767690,7380,7380,7380,7380,1
20230919,120500,1504760310,7360,7360,7360,7360,0
20230919,120400,1504760310,7360,7360,7360,7360,0
20230919,120300,1504760310,7360,7360,7380,7360,702
20230919,120200,1499593550,7380,7360,7380,7360,218
20230919,120100,1497987710,7360,7360,7360,7350,500
20230919,120000,1494308710,7360,7360,7360,7360,10
20230919,115900,1494235110,7360,7360,7360,7360,442
20230919,115800,1490981990,7360,7380,7380,7360,15
20230919,115700,1490871570,7360,7360,7370,7360,11
20230919,115600,1490790560,7380,7350,7380,7350,28
20230919,115500,1490584650,7350,7360,7360,7350,1359
20230919,115400,1480587350,7360,7360,7360,7350,617
20230919,115300,1476046260,7360,7360,7360,7360,40
20230919,115200,1475751860,7360,7360,7360,7360,353
20230919,115100,1473153780,7360,7370,7370,7360,2437
20230919,115000,1455216460,7360,7360,7360,7360,12
20230919,114900,1455128140,7350,7350,7350,7350,12
20230919,114800,1455039940,7360,7360,7360,7360,2
20230919,114700,1455025220,7360,7350,7360,7350,409
20230919,114600,1452017960,7360,7350,7360,7350,152
20230919,114500,1450900740,7350,7350,7350,7350,11
20230919,114400,1450819890,7350,7350,7350,7350,237
20230919,114300,1449077940,7350,7340,7350,7340,125
20230919,114200,1448159690,7340,7340,7340,7340,0
20230919,114100,1448159690,7340,7370,7370,7340,8007
20230919,114000,1389266940,7370,7370,7370,7370,0
20230919,113900,1389266940,7370,7370,7370,7370,46
20230919,113800,1388927920,7370,7370,7370,7370,4
20230919,113700,1388898440,7370,7370,7370,7370,501
20230919,113600,1385206070,7360,7360,7360,7360,0
20230919,113500,1385206070,7360,7360,7360,7360,334
20230919,113400,1382747830,7360,7360,7360,7360,50
20230919,113300,1382379830,7360,7360,7360,7360,37
20230919,113200,1382107510,7360,7360,7360,7360,0
20230919,113100,1382107510,7360,7370,7370,7360,1316
20230919,113000,1372411770,7380,7380,7380,7380,1
20230919,112900,1372404390,7380,7380,7380,7380,100
20230919,112800,1371666390,7380,7380,7380,7380,100
20230919,112700,1370928390,7370,7380,7380,7370,811
20230919,112600,1364945720,7380,7380,7380,7380,5
20230919,112500,1364908820,7380,7360,7380,7360,84
20230919,112400,1364288920,7380,7360,7380,7360,48
20230919,112300,1363935240,7350,7370,7370,7350,1570
20230919,112200,1352384940,7350,7370,7370,7350,2000
20230919,112100,1337667530,7380,7380,7380,7370,84
20230919,112000,1337048310,7380,7370,7380,7370,80
20230919,111900,1336458410,7370,7370,7370,7370,7
20230919,111800,1336406820,7360,7360,7360,7360,0
20230919,111700,1336406820,7360,7360,7360,7360,150
20230919,111600,1335302820,7360,7380,7380,7360,407
20230919,111500,1332306770,7380,7380,7380,7380,75
20230919,111400,1331753270,7380,7380,7380,7380,1
20230919,111300,1331745890,7390,7390,7390,7390,0
20230919,111200,1331745890,7390,7370,7390,7360,453
20230919,111100,1328411400,7390,7390,7390,7390,0
20230919,111000,1328411400,7390,7390,7390,7390,423
20230919,110900,1325285430,7390,7390,7400,7380,306
20230919,110800,1323024070,7390,7380,7390,7360,179
20230919,110700,1321705030,7390,7380,7390,7360,136
20230919,110600,1320700080,7390,7360,7390,7360,154
20230919,110500,1319564290,7360,7370,7370,7360,2023
20230919,110400,1304674280,7390,7370,7390,7370,60
20230919,110300,1304231660,7370,7370,7370,7370,0
20230919,110200,1304231660,7370,7370,7370,7370,60
20230919,110100,1303789460,7370,7380,7380,7370,1445
20230919,110000,1293135740,7380,7380,7390,7380,102
20230919,105900,1292382970,7390,7390,7390,7390,536
20230919,105800,1288421930,7390,7390,7390,7390,0
20230919,105700,1288421930,7390,7390,7390,7390,0
20230919,105600,1288421930,7390,7390,7390,7390,50
20230919,105500,1288052430,7400,7400,7400,7400,0
20230919,105400,1288052430,7400,7400,7400,7400,1
20230919,105300,1288045030,7400,7390,7400,7380,6
20230919,105200,1288000720,7390,7390,7390,7390,113
20230919,105100,1287165650,7390,7390,7400,7390,1359
20230919,105000,1277115050,7390,7400,7400,7390,1095
20230919,104900,1269022850,7400,7410,7410,7400,15
20230919,104800,1268911800,7400,7390,7400,7390,4267
20230919,104700,1237348410,7380,7380,7380,7380,13
20230919,104600,1237252470,7380,7380,7380,7380,436
20230919,104500,1234034790,7390,7390,7390,7360,363
20230919,104400,1231361130,7390,7390,7390,7390,81
20230919,104300,1230762540,7380,7380,7380,7380,22
20230919,104200,1230600180,7380,7380,7380,7380,133
20230919,104100,1229618640,7390,7390,7390,7390,12
20230919,104000,1229529960,7400,7370,7400,7370,4359
20230919,103900,1197379480,7370,7360,7370,7340,2006
20230919,103800,1182623800,7370,7350,7370,7350,2082
20230919,103700,1167319460,7370,7360,7370,7360,1760
20230919,103600,1154363260,7360,7350,7360,7350,339
20230919,103500,1151868300,7360,7350,7360,7340,2284
20230919,103400,1135085880,7350,7350,7360,7350,575
20230919,103300,1130859240,7350,7360,7360,7350,17
20230919,103200,1130734280,7350,7370,7370,7350,2107
20230919,103100,1115226000,7360,7370,7370,7360,585
20230919,103000,1110917280,7370,7360,7370,7360,720
20230919,102900,1105617540,7360,7360,7360,7360,50
20230919,102800,1105249540,7370,7370,7370,7370,157
20230919,102700,1104092450,7370,7380,7380,7370,204
20230919,102600,1102586970,7350,7360,7370,7350,2320
20230919,102500,1085509630,7360,7370,7370,7360,41
20230919,102400,1085207770,7360,7360,7360,7360,400
20230919,102300,1082263770,7370,7370,7370,7370,43
20230919,102200,1081946860,7370,7380,7390,7370,48
20230919,102100,1081592480,7360,7370,7370,7360,497
20230919,102000,1077934450,7370,7390,7390,7370,970
20230919,101900,1070775710,7380,7380,7380,7360,780
20230919,101800,1065032090,7390,7390,7390,7390,132
20230919,101700,1064056610,7370,7370,7370,7360,198
20230919,101600,1062597450,7370,7390,7390,7370,260
20230919,101500,1060679950,7370,7370,7370,7370,10
20230919,101400,1060606250,7360,7360,7360,7360,146
20230919,101300,1059531690,7390,7390,7390,7390,0
20230919,101200,1059531690,7390,7380,7390,7380,558
20230919,101100,1055408720,7380,7360,7380,7360,99
20230919,101000,1054679380,7350,7390,7390,7350,978
20230919,100900,1047481120,7390,7380,7390,7380,101
20230919,100800,1046735230,7390,7390,7390,7340,877
20230919,100700,1040289910,7350,7380,7380,7350,290
20230919,100600,1038155710,7350,7390,7390,7350,2535
20230919,100500,1019523420,7390,7360,7390,7310,3751
20230919,100400,992037920,7330,7350,7350,7310,5559
20230919,100300,951323700,7350,7330,7400,7300,21522
20230919,100200,794064110,7330,7380,7380,7330,8073
20230919,100100,734823350,7370,7370,7370,7350,1227
20230919,100000,725804320,7350,7380,7380,7350,10491
20230919,095900,648588680,7380,7390,7390,7380,520
20230919,095800,644749660,7390,7390,7390,7390,309
20230919,095700,642466150,7390,7390,7400,7390,1800
20230919,095600,629164140,7400,7400,7400,7400,161
20230919,095500,627972740,7400,7400,7400,7400,45
20230919,095400,627639740,7390,7390,7400,7380,4269
20230919,095300,596114550,7400,7380,7400,7380,991
20230919,095200,588785310,7380,7400,7400,7370,4839
20230919,095100,553060180,7400,7410,7410,7390,2293
20230919,095000,536095880,7390,7410,7410,7390,4606
20230919,094900,502022760,7400,7430,7430,7400,17880
20230919,094800,369581350,7430,7430,7430,7420,2484
20230919,094700,351138720,7440,7440,7440,7440,1529
20230919,094600,339762960,7440,7470,7470,7440,4074
20230919,094500,309414740,7480,7460,7480,7460,450
20230919,094400,306057620,7480,7460,7490,7460,32
20230919,094300,305818640,7500,7500,7500,7500,0
20230919,094200,305818640,7500,7500,7500,7500,26
20230919,094100,305623640,7500,7450,7500,7450,108
20230919,094000,304817990,7450,7460,7460,7450,1035
20230919,093900,297104910,7510,7460,7510,7460,40
20230919,093800,296804960,7450,7450,7460,7450,564
20230919,093700,292597900,7450,7440,7460,7440,339
20230919,093600,290073160,7440,7460,7460,7440,1200
20230919,093500,281132070,7460,7490,7490,7460,6298
20230919,093400,234100690,7490,7520,7520,7490,381
20230919,093300,231246970,7480,7520,7520,7480,1410
20230919,093200,220682690,7510,7500,7510,7500,380
20230919,093100,217832090,7520,7520,7520,7520,13
20230919,093000,217734330,7520,7500,7520,7500,602
20230919,092900,213217290,7520,7520,7540,7500,1463
20230919,092800,202222300,7520,7520,7520,7520,1
20230919,092700,202214780,7530,7510,7530,7510,1694
20230919,092600,189466880,7520,7510,7520,7470,4022
20230919,092500,159370450,7510,7500,7510,7500,1175
20230919,092400,150548140,7500,7490,7500,7490,350
20230919,092300,147924640,7500,7490,7500,7490,170
20230919,092200,146650640,7500,7490,7500,7490,478
20230919,092100,143065790,7500,7500,7500,7500,527
20230919,092000,139113290,7510,7520,7520,7510,1225
20230919,091900,129913510,7510,7500,7510,7500,588
20230919,091800,125499330,7510,7500,7510,7490,1555
20230919,091700,113829970,7490,7490,7490,7490,54
20230919,091600,113425510,7490,7490,7490,7490,131
20230919,091500,112444320,7490,7500,7500,7490,212
20230919,091400,110856230,7500,7500,7500,7500,909
20230919,091300,104038730,7500,7490,7500,7490,1176
20230919,091200,95223910,7490,7490,7490,7490,669
20230919,091100,90213100,7490,7500,7510,7490,663
20230919,091000,85241490,7510,7490,7510,7490,681
20230919,090900,80132680,7480,7510,7510,7480,1746
20230919,090800,67050460,7510,7510,7510,7490,1350
20230919,090700,56921950,7510,7510,7510,7510,103
20230919,090600,56148420,7510,7510,7520,7510,12
20230919,090500,56058200,7490,7500,7500,7490,199
20230919,090400,54566190,7500,7530,7530,7480,117
20230919,090300,53688960,7530,7480,7530,7480,414
20230919,090200,50573860,7470,7470,7470,7470,2
20230919,090100,50558920,7460,7470,7470,7460,3791
20230919,090000,22275560,7460,7460,7460,7460,2986