stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230920,194600,2691277410,7260,7260,7260,7260,25192
20230920,194500,2691277410,7260,7260,7260,7260,0
20230920,194400,2691277410,7260,7260,7260,7260,0
20230920,194300,2691277410,7260,7260,7260,7260,0
20230920,194200,2691277410,7260,7260,7260,7260,0
20230920,194100,2691277410,7260,7260,7260,7260,0
20230920,194000,2691277410,7260,7260,7260,7260,0
20230920,193900,2691277410,7260,7260,7260,7260,0
20230920,193800,2691277410,7260,7260,7260,7260,0
20230920,193700,2691277410,7260,7260,7260,7260,0
20230920,193600,2691277410,7260,7260,7260,7260,0
20230920,193500,2691277410,7260,7260,7260,7260,0
20230920,193400,2691277410,7260,7260,7260,7260,0
20230920,193300,2691277410,7260,7260,7260,7260,0
20230920,193200,2691277410,7260,7260,7260,7260,0
20230920,193100,2691277410,7260,7260,7260,7260,0
20230920,193000,2691277410,7260,7260,7260,7260,0
20230920,192900,2691277410,7260,7260,7260,7260,0
20230920,192800,2691277410,7260,7260,7260,7260,0
20230920,192700,2691277410,7260,7260,7260,7260,0
20230920,192600,2691277410,7260,7260,7260,7260,0
20230920,192500,2691277410,7260,7260,7260,7260,0
20230920,192400,2691277410,7260,7260,7260,7260,0
20230920,192300,2691277410,7260,7260,7260,7260,0
20230920,192200,2691277410,7260,7260,7260,7260,0
20230920,192100,2691277410,7260,7260,7260,7260,0
20230920,192000,2691277410,7260,7260,7260,7260,0
20230920,191900,2691277410,7260,7260,7260,7260,0
20230920,191800,2691277410,7260,7260,7260,7260,0
20230920,191700,2691277410,7260,7260,7260,7260,0
20230920,191600,2691277410,7260,7260,7260,7260,25192
20230920,191500,2691277410,7260,7260,7260,7260,0
20230920,191400,2691277410,7260,7260,7260,7260,0
20230920,191300,2691277410,7260,7260,7260,7260,0
20230920,191200,2691277410,7260,7260,7260,7260,0
20230920,191100,2691277410,7260,7260,7260,7260,0
20230920,191000,2691277410,7260,7260,7260,7260,0
20230920,190900,2691277410,7260,7260,7260,7260,0
20230920,190800,2691277410,7260,7260,7260,7260,0
20230920,190700,2691277410,7260,7260,7260,7260,0
20230920,190600,2691277410,7260,7260,7260,7260,0
20230920,190500,2691277410,7260,7260,7260,7260,0
20230920,190400,2691277410,7260,7260,7260,7260,0
20230920,190300,2691277410,7260,7260,7260,7260,0
20230920,190200,2691277410,7260,7260,7260,7260,0
20230920,190100,2691277410,7260,7260,7260,7260,0
20230920,190000,2691277410,7260,7260,7260,7260,0
20230920,185900,2691277410,7260,7260,7260,7260,0
20230920,185800,2691277410,7260,7260,7260,7260,0
20230920,185700,2691277410,7260,7260,7260,7260,0
20230920,185600,2691277410,7260,7260,7260,7260,0
20230920,185500,2691277410,7260,7260,7260,7260,0
20230920,185400,2691277410,7260,7260,7260,7260,0
20230920,185300,2691277410,7260,7260,7260,7260,0
20230920,185200,2691277410,7260,7260,7260,7260,0
20230920,185100,2691277410,7260,7260,7260,7260,0
20230920,185000,2691277410,7260,7260,7260,7260,0
20230920,184900,2691277410,7260,7260,7260,7260,0
20230920,184800,2691277410,7260,7260,7260,7260,0
20230920,184700,2691277410,7260,7260,7260,7260,0
20230920,184600,2691277410,7260,7260,7260,7260,25192
20230920,184500,2691277410,7260,7260,7260,7260,0
20230920,184400,2691277410,7260,7260,7260,7260,0
20230920,184300,2691277410,7260,7260,7260,7260,0
20230920,184200,2691277410,7260,7260,7260,7260,0
20230920,184100,2691277410,7260,7260,7260,7260,0
20230920,184000,2691277410,7260,7260,7260,7260,0
20230920,183900,2691277410,7260,7260,7260,7260,0
20230920,183800,2691277410,7260,7260,7260,7260,0
20230920,183700,2691277410,7260,7260,7260,7260,0
20230920,183600,2691277410,7260,7260,7260,7260,0
20230920,183500,2691277410,7260,7260,7260,7260,0
20230920,183400,2691277410,7260,7260,7260,7260,0
20230920,183300,2691277410,7260,7260,7260,7260,0
20230920,183200,2691277410,7260,7260,7260,7260,0
20230920,183100,2691277410,7260,7260,7260,7260,0
20230920,183000,2691277410,7260,7260,7260,7260,0
20230920,182900,2691277410,7260,7260,7260,7260,0
20230920,182800,2691277410,7260,7260,7260,7260,0
20230920,182700,2691277410,7260,7260,7260,7260,0
20230920,182600,2691277410,7260,7260,7260,7260,0
20230920,182500,2691277410,7260,7260,7260,7260,0
20230920,182400,2691277410,7260,7260,7260,7260,0
20230920,182300,2691277410,7260,7260,7260,7260,0
20230920,182200,2691277410,7260,7260,7260,7260,0
20230920,182100,2691277410,7260,7260,7260,7260,0
20230920,182000,2691277410,7260,7260,7260,7260,0
20230920,181900,2691277410,7260,7260,7260,7260,0
20230920,181800,2691277410,7260,7260,7260,7260,0
20230920,181700,2691277410,7260,7260,7260,7260,0
20230920,181600,2691277410,7260,7260,7260,7260,25192
20230920,181500,2691277410,7260,7260,7260,7260,0
20230920,181400,2691277410,7260,7260,7260,7260,0
20230920,181300,2691277410,7260,7260,7260,7260,0
20230920,181200,2691277410,7260,7260,7260,7260,0
20230920,181100,2691277410,7260,7260,7260,7260,0
20230920,181000,2691277410,7260,7260,7260,7260,0
20230920,180900,2691277410,7260,7260,7260,7260,0
20230920,180800,2691277410,7260,7260,7260,7260,0
20230920,180700,2691277410,7260,7260,7260,7260,0
20230920,180600,2691277410,7260,7260,7260,7260,0
20230920,180500,2691277410,7260,7260,7260,7260,0
20230920,180400,2691277410,7260,7260,7260,7260,0
20230920,180300,2691277410,7260,7260,7260,7260,0
20230920,180200,2691277410,7260,7260,7260,7260,0
20230920,180100,2691277410,7260,7260,7260,7260,0
20230920,180000,2691277410,7260,7260,7260,7260,0
20230920,175900,2691277410,7260,7260,7260,7260,0
20230920,175800,2691277410,7260,7260,7260,7260,0
20230920,175700,2691277410,7260,7260,7260,7260,0
20230920,175600,2691277410,7260,7260,7260,7260,0
20230920,175500,2691277410,7260,7260,7260,7260,0
20230920,175400,2691277410,7260,7260,7260,7260,0
20230920,175300,2691277410,7260,7260,7260,7260,0
20230920,175200,2691277410,7260,7260,7260,7260,0
20230920,175100,2691277410,7260,7260,7260,7260,0
20230920,175000,2691277410,7260,7260,7260,7260,0
20230920,174900,2691277410,7260,7260,7260,7260,0
20230920,174800,2691277410,7260,7260,7260,7260,0
20230920,174700,2691277410,7260,7260,7260,7260,0
20230920,174600,2691277410,7260,7260,7260,7260,25192
20230920,174500,2691277410,7260,7260,7260,7260,0
20230920,174400,2691277410,7260,7260,7260,7260,0
20230920,174300,2691277410,7260,7260,7260,7260,0
20230920,174200,2691277410,7260,7260,7260,7260,0
20230920,174100,2691277410,7260,7260,7260,7260,0
20230920,174000,2691277410,7260,7260,7260,7260,0
20230920,173900,2691277410,7260,7260,7260,7260,0
20230920,173800,2691277410,7260,7260,7260,7260,0
20230920,173700,2691277410,7260,7260,7260,7260,0
20230920,173600,2691277410,7260,7260,7260,7260,0
20230920,173500,2691277410,7260,7260,7260,7260,0
20230920,173400,2691277410,7260,7260,7260,7260,0
20230920,173300,2691277410,7260,7260,7260,7260,0
20230920,173200,2691277410,7260,7260,7260,7260,0
20230920,173100,2691277410,7260,7260,7260,7260,0
20230920,173000,2691277410,7260,7260,7260,7260,0
20230920,172900,2691277410,7260,7260,7260,7260,0
20230920,172800,2691277410,7260,7260,7260,7260,0
20230920,172700,2691277410,7260,7260,7260,7260,0
20230920,172600,2691277410,7260,7260,7260,7260,0
20230920,172500,2691277410,7260,7260,7260,7260,0
20230920,172400,2691277410,7260,7260,7260,7260,0
20230920,172300,2691277410,7260,7260,7260,7260,0
20230920,172200,2691277410,7260,7260,7260,7260,0
20230920,172100,2691277410,7260,7260,7260,7260,0
20230920,172000,2691277410,7260,7260,7260,7260,0
20230920,171900,2691277410,7260,7260,7260,7260,0
20230920,171800,2691277410,7260,7260,7260,7260,0
20230920,171700,2691277410,7260,7260,7260,7260,0
20230920,171600,2691277410,7260,7260,7260,7260,25192
20230920,171500,2691277410,7260,7260,7260,7260,0
20230920,171400,2691277410,7260,7260,7260,7260,0
20230920,171300,2691277410,7260,7260,7260,7260,0
20230920,171200,2691277410,7260,7260,7260,7260,0
20230920,171100,2691277410,7260,7260,7260,7260,0
20230920,171000,2691277410,7260,7260,7260,7260,0
20230920,170900,2691277410,7260,7260,7260,7260,0
20230920,170800,2691277410,7260,7260,7260,7260,0
20230920,170700,2691277410,7260,7260,7260,7260,0
20230920,170600,2691277410,7260,7260,7260,7260,0
20230920,170500,2691277410,7260,7260,7260,7260,0
20230920,170400,2691277410,7260,7260,7260,7260,0
20230920,170300,2691277410,7260,7260,7260,7260,0
20230920,170200,2691277410,7260,7260,7260,7260,0
20230920,170100,2691277410,7260,7260,7260,7260,0
20230920,170000,2691277410,7260,7260,7260,7260,0
20230920,165900,2691277410,7260,7260,7260,7260,0
20230920,165800,2691277410,7260,7260,7260,7260,0
20230920,165700,2691277410,7260,7260,7260,7260,0
20230920,165600,2691277410,7260,7260,7260,7260,0
20230920,165500,2691277410,7260,7260,7260,7260,0
20230920,165400,2691277410,7260,7260,7260,7260,0
20230920,165300,2691277410,7260,7260,7260,7260,0
20230920,165200,2691277410,7260,7260,7260,7260,0
20230920,165100,2691277410,7260,7260,7260,7260,0
20230920,165000,2691277410,7260,7260,7260,7260,0
20230920,164900,2691277410,7260,7260,7260,7260,0
20230920,164800,2691277410,7260,7260,7260,7260,0
20230920,164700,2691277410,7260,7260,7260,7260,0
20230920,164600,2691277410,7260,7260,7260,7260,25192
20230920,164500,2691277410,7260,7260,7260,7260,0
20230920,164400,2691277410,7260,7260,7260,7260,0
20230920,164300,2691277410,7260,7260,7260,7260,0
20230920,164200,2691277410,7260,7260,7260,7260,0
20230920,164100,2691277410,7260,7260,7260,7260,0
20230920,164000,2691277410,7260,7260,7260,7260,0
20230920,163900,2691277410,7260,7260,7260,7260,0
20230920,163800,2691277410,7260,7260,7260,7260,0
20230920,163700,2691277410,7260,7260,7260,7260,0
20230920,163600,2691277410,7260,7260,7260,7260,0
20230920,163500,2691277410,7260,7260,7260,7260,0
20230920,163400,2691277410,7260,7260,7260,7260,0
20230920,163300,2691277410,7260,7260,7260,7260,0
20230920,163200,2691277410,7260,7260,7260,7260,0
20230920,163100,2691277410,7260,7260,7260,7260,0
20230920,163000,2691277410,7260,7260,7260,7260,0
20230920,162900,2691277410,7260,7260,7260,7260,0
20230920,162800,2691277410,7260,7260,7260,7260,0
20230920,162700,2691277410,7260,7260,7260,7260,0
20230920,162600,2691277410,7260,7260,7260,7260,0
20230920,162500,2691277410,7260,7260,7260,7260,0
20230920,162400,2691277410,7260,7260,7260,7260,0
20230920,162300,2691277410,7260,7260,7260,7260,0
20230920,162200,2691277410,7260,7260,7260,7260,0
20230920,162100,2691277410,7260,7260,7260,7260,0
20230920,162000,2691277410,7260,7260,7260,7260,0
20230920,161900,2691277410,7260,7260,7260,7260,0
20230920,161800,2691277410,7260,7260,7260,7260,0
20230920,161700,2691277410,7260,7260,7260,7260,0
20230920,161600,2691277410,7260,7260,7260,7260,25192
20230920,161500,2691277410,7260,7260,7260,7260,0
20230920,161400,2691277410,7260,7260,7260,7260,0
20230920,161300,2691277410,7260,7260,7260,7260,0
20230920,161200,2691277410,7260,7260,7260,7260,0
20230920,161100,2691277410,7260,7260,7260,7260,0
20230920,161000,2691277410,7260,7260,7260,7260,0
20230920,160900,2691277410,7260,7260,7260,7260,0
20230920,160800,2691277410,7260,7260,7260,7260,0
20230920,160700,2691277410,7260,7260,7260,7260,0
20230920,160600,2691277410,7260,7260,7260,7260,0
20230920,160500,2691277410,7260,7260,7260,7260,0
20230920,160400,2691277410,7260,7260,7260,7260,0
20230920,160300,2691277410,7260,7260,7260,7260,0
20230920,160200,2691277410,7260,7260,7260,7260,0
20230920,160100,2691277410,7260,7260,7260,7260,0
20230920,160000,2691277410,7260,7260,7260,7260,0
20230920,155900,2691277410,7260,7260,7260,7260,0
20230920,155800,2691277410,7260,7260,7260,7260,0
20230920,155700,2691277410,7260,7260,7260,7260,0
20230920,155600,2691277410,7260,7260,7260,7260,0
20230920,155500,2691277410,7260,7260,7260,7260,0
20230920,155400,2691277410,7260,7260,7260,7260,0
20230920,155300,2691277410,7260,7260,7260,7260,0
20230920,155200,2691277410,7260,7260,7260,7260,0
20230920,155100,2691277410,7260,7260,7260,7260,0
20230920,155000,2691277410,7260,7260,7260,7260,0
20230920,154900,2691277410,7260,7260,7260,7260,0
20230920,154800,2691277410,7260,7260,7260,7260,0
20230920,154700,2691277410,7260,7260,7260,7260,0
20230920,154600,2691277410,7260,7260,7260,7260,25192
20230920,154500,2691277410,7260,7260,7260,7260,0
20230920,154400,2691277410,7260,7260,7260,7260,0
20230920,154300,2691277410,7260,7260,7260,7260,0
20230920,154200,2691277410,7260,7260,7260,7260,0
20230920,154100,2691277410,7260,7260,7260,7260,0
20230920,154000,2691277410,7260,7260,7260,7260,0
20230920,153900,2691277410,7260,7260,7260,7260,0
20230920,153800,2691277410,7260,7260,7260,7260,0
20230920,153700,2691277410,7260,7260,7260,7260,0
20230920,153600,2691277410,7260,7260,7260,7260,0
20230920,153500,2691277410,7260,7260,7260,7260,0
20230920,153400,2691277410,7260,7260,7260,7260,0
20230920,153300,2691277410,7260,7260,7260,7260,0
20230920,153200,2691277410,7260,7260,7260,7260,0
20230920,153100,2691277410,7260,7260,7260,7260,0
20230920,153000,2691277410,7260,7260,7260,7260,25192
20230920,152900,2508383490,7280,7280,7280,7280,0
20230920,152800,2508383490,7280,7280,7280,7280,0
20230920,152700,2508383490,7280,7280,7280,7280,0
20230920,152600,2508383490,7280,7280,7280,7280,0
20230920,152500,2508383490,7280,7280,7280,7280,0
20230920,152400,2508383490,7280,7280,7280,7280,0
20230920,152300,2508383490,7280,7280,7280,7280,0
20230920,152200,2508383490,7280,7280,7280,7280,0
20230920,152100,2508383490,7280,7280,7280,7280,0
20230920,152000,2508383490,7280,7280,7280,7280,0
20230920,151900,2508383490,7280,7270,7280,7260,2143
20230920,151800,2492821920,7270,7280,7280,7270,593
20230920,151700,2488510630,7270,7280,7280,7270,213
20230920,151600,2486961880,7280,7280,7280,7280,33
20230920,151500,2486721640,7280,7280,7280,7270,756
20230920,151400,2481225310,7280,7280,7280,7270,332
20230920,151300,2478809650,7280,7270,7280,7270,341
20230920,151200,2476330380,7270,7270,7270,7270,42
20230920,151100,2476025040,7270,7270,7270,7270,60
20230920,151000,2475588840,7270,7280,7280,7270,678
20230920,150900,2470657160,7270,7270,7270,7270,249
20230920,150800,2468846930,7270,7270,7280,7270,1329
20230920,150700,2459180510,7270,7270,7280,7270,113
20230920,150600,2458358900,7270,7270,7280,7270,403
20230920,150500,2455427790,7260,7280,7280,7260,2159
20230920,150400,2439751910,7280,7270,7280,7270,321
20230920,150300,2437418190,7260,7270,7270,7260,125
20230920,150200,2436510050,7260,7260,7260,7260,42
20230920,150100,2436205130,7260,7260,7260,7260,421
20230920,150000,2433148670,7260,7260,7260,7260,92
20230920,145900,2432480750,7280,7280,7280,7280,166
20230920,145800,2431272270,7270,7270,7280,7270,2343
20230920,145700,2414238600,7260,7260,7270,7250,2344
20230920,145600,2397222820,7270,7270,7270,7270,42
20230920,145500,2396917480,7270,7270,7270,7270,31
20230920,145400,2396692110,7260,7250,7260,7250,2902
20230920,145300,2375624520,7260,7250,7260,7250,109
20230920,145200,2374833980,7270,7250,7270,7250,87
20230920,145100,2374202350,7250,7270,7270,7250,615
20230920,145000,2369742440,7250,7260,7270,7250,1772
20230920,144900,2356890600,7270,7270,7270,7270,60
20230920,144800,2356454400,7270,7280,7280,7270,212
20230920,144700,2354913150,7270,7270,7270,7270,83
20230920,144600,2354309740,7270,7270,7270,7270,1060
20230920,144500,2346603540,7270,7260,7270,7260,677
20230920,144400,2341683520,7260,7260,7260,7260,39
20230920,144300,2341400380,7260,7250,7260,7250,292
20230920,144200,2339280930,7250,7250,7260,7250,860
20230920,144100,2333037780,7260,7240,7260,7240,516
20230920,144000,2329292200,7240,7260,7260,7240,302
20230920,143900,2327103680,7240,7240,7240,7240,43
20230920,143800,2326792360,7240,7240,7240,7240,143
20230920,143700,2325757040,7230,7230,7230,7230,472
20230920,143600,2322344480,7230,7240,7260,7230,6912
20230920,143500,2272357580,7240,7260,7260,7230,18076
20230920,143400,2141591870,7260,7260,7260,7250,1661
20230920,143300,2129549110,7260,7250,7260,7250,31
20230920,143200,2129324270,7260,7260,7260,7260,27
20230920,143100,2129128250,7260,7260,7260,7260,6
20230920,143000,2129084690,7260,7270,7270,7260,794
20230920,142900,2123313380,7270,7260,7270,7260,779
20230920,142800,2117657770,7250,7250,7250,7250,8
20230920,142700,2117599770,7250,7250,7250,7250,20
20230920,142600,2117454770,7250,7260,7260,7250,267
20230920,142500,2115519010,7260,7260,7260,7260,6
20230920,142400,2115475450,7250,7260,7260,7250,1478
20230920,142300,2104757090,7250,7250,7250,7250,70
20230920,142200,2104249590,7250,7250,7250,7250,2080
20230920,142100,2089169590,7250,7260,7260,7250,2020
20230920,142000,2074510030,7270,7270,7270,7270,0
20230920,141900,2074510030,7270,7270,7270,7270,200
20230920,141800,2073056030,7270,7270,7270,7270,1310
20230920,141700,2063532330,7280,7280,7280,7280,101
20230920,141600,2062797050,7280,7280,7280,7280,0
20230920,141500,2062797050,7280,7280,7280,7280,113
20230920,141400,2061974410,7280,7280,7280,7280,13
20230920,141300,2061879770,7280,7280,7280,7280,0
20230920,141200,2061879770,7280,7280,7280,7280,0
20230920,141100,2061879770,7280,7280,7280,7270,39
20230920,141000,2061596040,7280,7270,7280,7270,1113
20230920,140900,2053504380,7260,7260,7260,7260,1008
20230920,140800,2046186300,7270,7270,7270,7270,162
20230920,140700,2045008560,7270,7270,7270,7270,156
20230920,140600,2043874440,7270,7260,7270,7260,436
20230920,140500,2040707870,7260,7250,7260,7250,131
20230920,140400,2039756960,7260,7260,7260,7260,209
20230920,140300,2038239620,7240,7240,7250,7240,2623
20230920,140200,2019226490,7250,7250,7250,7250,0
20230920,140100,2019226490,7250,7240,7250,7240,630
20230920,140000,2014659240,7250,7250,7250,7250,0
20230920,135900,2014659240,7250,7250,7250,7250,5
20230920,135800,2014622990,7250,7240,7250,7240,41
20230920,135700,2014325890,7250,7250,7250,7250,32
20230920,135600,2014093890,7250,7250,7250,7250,604
20230920,135500,2009714890,7250,7240,7250,7240,1296
20230920,135400,2000331740,7240,7250,7250,7240,22
20230920,135300,2000172440,7250,7250,7250,7240,67
20230920,135200,1999686830,7250,7250,7250,7240,616
20230920,135100,1995223540,7250,7240,7250,7240,96
20230920,135000,1994528410,7240,7240,7240,7240,488
20230920,134900,1990995290,7240,7250,7250,7240,1092
20230920,134800,1983081730,7250,7250,7250,7240,173
20230920,134700,1981827630,7240,7250,7250,7240,656
20230920,134600,1977078130,7250,7240,7250,7240,24
20230920,134500,1976904280,7230,7240,7240,7230,520
20230920,134400,1973139500,7240,7240,7240,7230,604
20230920,134300,1968766590,7240,7240,7240,7240,505
20230920,134200,1965110390,7240,7250,7250,7240,640
20230920,134100,1960475140,7260,7250,7260,7250,519
20230920,134000,1956712200,7250,7240,7250,7240,685
20230920,133900,1951747950,7250,7250,7250,7250,20
20230920,133800,1951602950,7250,7250,7250,7250,10
20230920,133700,1951530450,7250,7250,7250,7250,500
20230920,133600,1947905450,7250,7250,7250,7250,0
20230920,133500,1947905450,7250,7250,7250,7250,1496
20230920,133400,1937059450,7250,7250,7250,7250,1
20230920,133300,1937052200,7240,7240,7240,7240,200
20230920,133200,1935604200,7240,7240,7240,7240,202
20230920,133100,1934141720,7230,7240,7240,7230,250
20230920,133000,1932332210,7240,7240,7240,7240,62
20230920,132900,1931883330,7230,7230,7230,7230,0
20230920,132800,1931883330,7230,7240,7240,7230,235
20230920,132700,1930184180,7240,7240,7240,7240,642
20230920,132600,1925536100,7250,7250,7250,7250,12
20230920,132500,1925449100,7250,7250,7250,7250,0
20230920,132400,1925449100,7250,7250,7250,7240,838
20230920,132300,1919381100,7250,7250,7250,7250,39
20230920,132200,1919098350,7250,7250,7250,7250,1
20230920,132100,1919091100,7250,7250,7250,7250,11
20230920,132000,1919011350,7230,7230,7230,7230,0
20230920,131900,1919011350,7230,7240,7240,7230,92
20230920,131800,1918345570,7240,7240,7250,7240,525
20230920,131700,1914544520,7250,7250,7250,7250,69
20230920,131600,1914044270,7250,7250,7250,7250,25
20230920,131500,1913863020,7240,7250,7250,7240,1008
20230920,131400,1906565010,7250,7250,7250,7250,12
20230920,131300,1906478010,7250,7250,7250,7250,1232
20230920,131200,1897546010,7250,7250,7250,7250,501
20230920,131100,1893913760,7250,7270,7270,7250,208
20230920,131000,1892405740,7270,7270,7270,7270,50
20230920,130900,1892042240,7260,7260,7260,7260,5
20230920,130800,1892005940,7260,7260,7260,7260,140
20230920,130700,1890989540,7250,7250,7250,7250,4
20230920,130600,1890960540,7260,7260,7260,7260,11
20230920,130500,1890880680,7260,7260,7260,7260,10
20230920,130400,1890808080,7250,7250,7250,7250,167
20230920,130300,1889597330,7250,7250,7250,7250,100
20230920,130200,1888872330,7260,7260,7260,7260,138
20230920,130100,1887870450,7250,7260,7260,7250,332
20230920,130000,1885462450,7260,7270,7270,7260,52
20230920,125900,1885084910,7270,7270,7270,7270,25
20230920,125800,1884903160,7270,7270,7270,7270,1758
20230920,125700,1872122500,7270,7260,7270,7260,127
20230920,125600,1871200380,7270,7270,7270,7270,0
20230920,125500,1871200380,7270,7270,7270,7270,3
20230920,125400,1871178570,7270,7270,7270,7270,0
20230920,125300,1871178570,7270,7270,7280,7270,7
20230920,125200,1871127670,7270,7270,7270,7270,0
20230920,125100,1871127670,7270,7270,7270,7270,6
20230920,125000,1871084050,7270,7260,7270,7260,3134
20230920,124900,1848326210,7260,7260,7260,7250,181
20230920,124800,1847013600,7260,7270,7270,7260,207
20230920,124700,1845510740,7270,7260,7270,7260,15
20230920,124600,1845401830,7250,7250,7250,7250,125
20230920,124500,1844495580,7250,7240,7250,7240,1152
20230920,124400,1836144080,7230,7250,7260,7230,37
20230920,124300,1835875800,7230,7250,7250,7230,2312
20230920,124200,1819139770,7250,7240,7250,7240,421
20230920,124100,1816087720,7240,7240,7240,7240,3
20230920,124000,1816066000,7240,7240,7240,7240,51
20230920,123900,1815696760,7230,7240,7250,7230,60
20230920,123800,1815262040,7230,7230,7230,7230,50
20230920,123700,1814900540,7240,7240,7240,7230,23
20230920,123600,1814734140,7230,7230,7230,7230,0
20230920,123500,1814734140,7230,7230,7230,7230,0
20230920,123400,1814734140,7230,7230,7250,7220,6354
20230920,123300,1768795650,7240,7250,7250,7230,7619
20230920,123200,1713592950,7250,7260,7260,7250,121
20230920,123100,1712714740,7260,7260,7260,7260,405
20230920,123000,1709774440,7250,7270,7270,7250,250
20230920,122900,1707961860,7250,7250,7250,7250,0
20230920,122800,1707961860,7250,7270,7270,7250,5422
20230920,122700,1668582820,7280,7270,7280,7270,593
20230920,122600,1664266710,7270,7270,7270,7270,0
20230920,122500,1664266710,7270,7270,7270,7270,136
20230920,122400,1663277990,7270,7270,7270,7270,15
20230920,122300,1663168940,7270,7270,7270,7260,55
20230920,122200,1662769240,7270,7270,7270,7270,9
20230920,122100,1662703810,7260,7260,7260,7260,0
20230920,122000,1662703810,7260,7260,7260,7260,6
20230920,121900,1662660250,7260,7280,7280,7260,674
20230920,121800,1657761850,7280,7270,7280,7270,111
20230920,121700,1656954780,7280,7280,7280,7280,431
20230920,121600,1653817100,7280,7270,7280,7260,661
20230920,121500,1649012260,7270,7260,7270,7250,1106
20230920,121400,1640991390,7270,7270,7270,7270,827
20230920,121300,1634979100,7260,7260,7260,7260,415
20230920,121200,1631966200,7270,7270,7270,7270,20
20230920,121100,1631820800,7270,7270,7270,7270,5
20230920,121000,1631784450,7270,7270,7270,7270,10
20230920,120900,1631711750,7270,7270,7270,7270,15
20230920,120800,1631602700,7260,7260,7260,7260,0
20230920,120700,1631602700,7260,7260,7260,7260,2347
20230920,120600,1614563480,7250,7260,7260,7250,133
20230920,120500,1613597910,7260,7260,7260,7260,70
20230920,120400,1613089710,7260,7260,7260,7260,2
20230920,120300,1613075190,7250,7250,7250,7250,1
20230920,120200,1613067940,7250,7250,7250,7250,1
20230920,120100,1613060690,7250,7260,7260,7250,79
20230920,120000,1612487160,7260,7260,7260,7260,0
20230920,115900,1612487160,7260,7260,7260,7260,10
20230920,115800,1612414560,7260,7260,7260,7260,42
20230920,115700,1612109640,7250,7270,7270,7250,920
20230920,115600,1605431090,7250,7250,7250,7250,1
20230920,115500,1605423840,7260,7260,7270,7260,15
20230920,115400,1605314920,7260,7260,7260,7260,0
20230920,115300,1605314920,7260,7260,7260,7260,1486
20230920,115200,1594526560,7260,7260,7260,7260,3
20230920,115100,1594504780,7250,7260,7260,7250,150
20230920,115000,1593417180,7260,7260,7260,7260,0
20230920,114900,1593417180,7260,7260,7260,7260,2
20230920,114800,1593402660,7260,7260,7260,7260,230
20230920,114700,1591732860,7270,7270,7270,7270,30
20230920,114600,1591514760,7270,7270,7280,7270,2275
20230920,114500,1574975500,7270,7260,7270,7260,263
20230920,114400,1573066090,7260,7260,7260,7260,10
20230920,114300,1572993490,7260,7260,7260,7250,28
20230920,114200,1572790230,7260,7250,7260,7250,24
20230920,114100,1572616130,7250,7250,7250,7250,2
20230920,114000,1572601630,7250,7250,7250,7240,1092
20230920,113900,1564684800,7250,7250,7250,7250,1
20230920,113800,1564677550,7250,7250,7250,7250,142
20230920,113700,1563648050,7250,7250,7250,7230,44
20230920,113600,1563329360,7250,7240,7250,7240,283
20230920,113500,1561280320,7240,7240,7240,7240,1
20230920,113400,1561273080,7240,7230,7240,7230,656
20230920,113300,1556527400,7240,7240,7240,7240,250
20230920,113200,1554717400,7240,7240,7240,7240,200
20230920,113100,1553269400,7240,7230,7240,7230,187
20230920,113000,1551917360,7230,7230,7230,7230,1017
20230920,112900,1544564450,7240,7240,7240,7240,0
20230920,112800,1544564450,7240,7240,7240,7240,0
20230920,112700,1544564450,7240,7240,7240,7240,1350
20230920,112600,1534790450,7220,7230,7230,7220,64
20230920,112500,1534327760,7220,7220,7220,7220,0
20230920,112400,1534327760,7220,7230,7230,7220,326
20230920,112300,1531970810,7240,7240,7240,7240,4
20230920,112200,1531941850,7230,7240,7240,7230,70
20230920,112100,1531435550,7240,7240,7240,7240,15
20230920,112000,1531326950,7240,7250,7250,7230,467
20230920,111900,1527946480,7250,7240,7250,7230,1575
20230920,111800,1516545300,7240,7240,7240,7230,307
20230920,111700,1514324620,7240,7230,7240,7230,25
20230920,111600,1514143780,7230,7230,7230,7230,0
20230920,111500,1514143780,7230,7230,7230,7220,1741
20230920,111400,1501568000,7230,7240,7240,7230,539
20230920,111300,1497671020,7240,7230,7240,7230,22
20230920,111200,1497511900,7240,7240,7240,7240,0
20230920,111100,1497511900,7240,7240,7240,7240,10
20230920,111000,1497439500,7240,7230,7240,7230,11
20230920,110900,1497359930,7220,7230,7230,7220,128
20230920,110800,1496434510,7230,7230,7240,7220,641
20230920,110700,1491800030,7230,7230,7230,7230,140
20230920,110600,1490787830,7250,7250,7250,7250,1
20230920,110500,1490780580,7260,7230,7260,7230,1109
20230920,110400,1482739850,7230,7230,7230,7230,140
20230920,110300,1481727650,7230,7250,7250,7230,307
20230920,110200,1479501990,7230,7230,7230,7230,276
20230920,110100,1477506510,7230,7230,7230,7230,155
20230920,110000,1476385860,7220,7230,7250,7220,1994
20230920,105900,1461979870,7230,7240,7240,7230,80
20230920,105800,1461401450,7230,7230,7230,7230,0
20230920,105700,1461401450,7230,7260,7260,7230,314
20230920,105600,1459126410,7260,7250,7260,7250,82
20230920,105500,1458531900,7250,7250,7250,7250,50
20230920,105400,1458169400,7250,7250,7250,7230,224
20230920,105300,1456547760,7250,7250,7260,7250,426
20230920,105200,1453457810,7230,7250,7250,7230,302
20230920,105100,1451274310,7250,7260,7260,7230,3034
20230920,105000,1429337470,7260,7250,7260,7250,22
20230920,104900,1429177950,7250,7240,7250,7240,509
20230920,104800,1425491720,7240,7240,7250,7240,41
20230920,104700,1425194830,7240,7230,7240,7220,2454
20230920,104600,1407444810,7230,7230,7240,7230,461
20230920,104500,1404111730,7230,7230,7230,7230,0
20230920,104400,1404111730,7230,7240,7240,7220,354
20230920,104300,1401554840,7250,7240,7250,7240,661
20230920,104200,1396769170,7220,7220,7220,7220,200
20230920,104100,1395325170,7220,7220,7230,7220,146
20230920,104000,1394271040,7220,7220,7220,7220,799
20230920,103900,1388502260,7220,7250,7250,7220,3334
20230920,103800,1364418980,7250,7250,7250,7250,2
20230920,103700,1364404480,7250,7270,7270,7250,1893
20230920,103600,1350674920,7260,7260,7260,7260,101
20230920,103500,1349941660,7260,7270,7270,7260,868
20230920,103400,1343631380,7260,7260,7260,7260,30
20230920,103300,1343413580,7260,7260,7260,7260,1200
20230920,103200,1334701580,7250,7250,7250,7250,0
20230920,103100,1334701580,7250,7250,7250,7230,316
20230920,103000,1332410720,7260,7240,7260,7230,1075
20230920,102900,1324609210,7240,7240,7240,7240,120
20230920,102800,1323740410,7260,7260,7260,7260,550
20230920,102700,1319747410,7260,7260,7260,7260,1
20230920,102600,1319740150,7230,7230,7260,7230,1550
20230920,102500,1308499180,7230,7230,7230,7230,20
20230920,102400,1308354580,7240,7240,7240,7240,403
20230920,102300,1305436860,7260,7240,7260,7230,405
20230920,102200,1302496840,7260,7250,7260,7250,344
20230920,102100,1300001910,7250,7260,7260,7250,799
20230920,102000,1294208160,7250,7260,7260,7250,850
20230920,101900,1288044920,7260,7260,7260,7260,1103
20230920,101800,1280037140,7250,7250,7250,7250,486
20230920,101700,1276513640,7250,7250,7250,7250,10
20230920,101600,1276441140,7250,7240,7250,7240,277
20230920,101500,1274433250,7230,7230,7240,7230,382
20230920,101400,1271669470,7240,7240,7240,7200,25135
20230920,101300,1090523560,7240,7220,7240,7220,1480
20230920,101200,1079819500,7220,7230,7230,7220,615
20230920,101100,1075378730,7230,7220,7230,7210,1645
20230920,101000,1063494070,7230,7230,7230,7230,34
20230920,100900,1063248250,7240,7220,7240,7220,1803
20230920,100800,1050229590,7220,7220,7230,7220,480
20230920,100700,1046762590,7220,7220,7220,7220,60
20230920,100600,1046329390,7220,7240,7240,7210,52
20230920,100500,1045953370,7210,7220,7240,7210,1606
20230920,100400,1034357360,7200,7230,7230,7200,14527
20230920,100300,929678610,7230,7230,7230,7220,547
20230920,100200,925727170,7240,7230,7240,7230,650
20230920,100100,921027170,7220,7220,7230,7210,919
20230920,100000,914384060,7240,7240,7240,7210,10405
20230920,095900,839231230,7250,7250,7250,7250,1867
20230920,095800,825695480,7250,7240,7250,7240,220
20230920,095700,824100680,7250,7240,7250,7240,1483
20230920,095600,813363660,7240,7240,7250,7240,1103
20230920,095500,805376940,7240,7230,7240,7230,165
20230920,095400,804183840,7230,7240,7250,7230,17691
20230920,095300,676237330,7240,7250,7260,7240,2724
20230920,095200,656485490,7260,7240,7260,7240,108
20230920,095100,655702530,7240,7240,7240,7240,108
20230920,095000,654920610,7240,7260,7260,7230,10066
20230920,094900,581979250,7270,7270,7270,7270,5
20230920,094800,581942900,7270,7270,7270,7260,963
20230920,094700,574944900,7270,7280,7280,7270,53
20230920,094600,574559540,7280,7260,7280,7260,1082
20230920,094500,566694180,7260,7260,7260,7260,216
20230920,094400,565126020,7250,7270,7270,7250,712
20230920,094300,559956910,7260,7280,7280,7260,62
20230920,094200,559505620,7260,7290,7290,7260,4004
20230920,094100,530381680,7290,7300,7300,7290,56
20230920,094000,529972940,7300,7300,7300,7290,83
20230920,093900,529367050,7300,7310,7310,7300,19
20230920,093800,529228340,7290,7310,7310,7290,307
20230920,093700,526988870,7300,7300,7300,7300,1646
20230920,093600,514973070,7290,7290,7300,7290,112
20230920,093500,514156520,7290,7290,7290,7290,3300
20230920,093400,490099520,7280,7280,7290,7280,1585
20230920,093300,478546920,7280,7280,7290,7280,844
20230920,093200,472400780,7270,7260,7270,7260,3064
20230920,093100,450126980,7260,7250,7260,7250,659
20230920,093000,445342720,7250,7250,7250,7250,1761
20230920,092900,432575470,7250,7250,7250,7250,189
20230920,092800,431205220,7240,7270,7270,7240,6293
20230920,092700,385595640,7270,7270,7270,7270,52
20230920,092600,385217600,7270,7270,7270,7270,40
20230920,092500,384926800,7270,7250,7270,7240,4455
20230920,092400,352651050,7260,7260,7260,7250,3799
20230920,092300,325086370,7260,7260,7260,7260,2082
20230920,092200,309971050,7270,7270,7270,7270,245
20230920,092100,308189900,7270,7260,7270,7260,350
20230920,092000,305645480,7250,7270,7270,7250,447
20230920,091900,302404230,7280,7290,7300,7250,683
20230920,091800,297434430,7290,7270,7290,7270,3947
20230920,091700,268700270,7270,7250,7270,7240,1263
20230920,091600,259539870,7230,7260,7260,7230,1409
20230920,091500,249345540,7270,7270,7270,7240,1571
20230920,091400,237967290,7280,7290,7290,7230,7713
20230920,091300,182018330,7290,7300,7300,7290,1299
20230920,091200,172540500,7300,7320,7320,7300,700
20230920,091100,167430100,7320,7320,7320,7310,1900
20230920,091000,153540740,7320,7320,7330,7320,1804
20230920,090900,140332730,7330,7330,7330,7330,20
20230920,090800,140186130,7340,7340,7340,7340,110
20230920,090700,139378730,7340,7320,7340,7320,1429
20230920,090600,128907890,7320,7330,7330,7320,97
20230920,090500,128196890,7320,7320,7330,7320,578
20230920,090400,123965170,7330,7360,7360,7330,7981
20230920,090300,65393500,7350,7310,7350,7310,4466
20230920,090200,32622320,7300,7310,7310,7280,1204
20230920,090100,23830190,7320,7330,7330,7320,1181
20230920,090000,15175100,7340,7330,7340,7330,2070