stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230922,192600,1513689080,7960,7960,7960,7960,3215
20230922,192500,1513689080,7960,7960,7960,7960,0
20230922,192400,1513689080,7960,7960,7960,7960,0
20230922,192300,1513689080,7960,7960,7960,7960,0
20230922,192200,1513689080,7960,7960,7960,7960,0
20230922,192100,1513689080,7960,7960,7960,7960,0
20230922,192000,1513689080,7960,7960,7960,7960,0
20230922,191900,1513689080,7960,7960,7960,7960,0
20230922,191800,1513689080,7960,7960,7960,7960,0
20230922,191700,1513689080,7960,7960,7960,7960,0
20230922,191600,1513689080,7960,7960,7960,7960,0
20230922,191500,1513689080,7960,7960,7960,7960,0
20230922,191400,1513689080,7960,7960,7960,7960,0
20230922,191300,1513689080,7960,7960,7960,7960,0
20230922,191200,1513689080,7960,7960,7960,7960,0
20230922,191100,1513689080,7960,7960,7960,7960,0
20230922,191000,1513689080,7960,7960,7960,7960,0
20230922,190900,1513689080,7960,7960,7960,7960,0
20230922,190800,1513689080,7960,7960,7960,7960,0
20230922,190700,1513689080,7960,7960,7960,7960,0
20230922,190600,1513689080,7960,7960,7960,7960,0
20230922,190500,1513689080,7960,7960,7960,7960,0
20230922,190400,1513689080,7960,7960,7960,7960,0
20230922,190300,1513689080,7960,7960,7960,7960,0
20230922,190200,1513689080,7960,7960,7960,7960,0
20230922,190100,1513689080,7960,7960,7960,7960,0
20230922,190000,1513689080,7960,7960,7960,7960,0
20230922,185900,1513689080,7960,7960,7960,7960,0
20230922,185800,1513689080,7960,7960,7960,7960,0
20230922,185700,1513689080,7960,7960,7960,7960,0
20230922,185600,1513689080,7960,7960,7960,7960,3215
20230922,185500,1513689080,7960,7960,7960,7960,0
20230922,185400,1513689080,7960,7960,7960,7960,0
20230922,185300,1513689080,7960,7960,7960,7960,0
20230922,185200,1513689080,7960,7960,7960,7960,0
20230922,185100,1513689080,7960,7960,7960,7960,0
20230922,185000,1513689080,7960,7960,7960,7960,0
20230922,184900,1513689080,7960,7960,7960,7960,0
20230922,184800,1513689080,7960,7960,7960,7960,0
20230922,184700,1513689080,7960,7960,7960,7960,0
20230922,184600,1513689080,7960,7960,7960,7960,0
20230922,184500,1513689080,7960,7960,7960,7960,0
20230922,184400,1513689080,7960,7960,7960,7960,0
20230922,184300,1513689080,7960,7960,7960,7960,0
20230922,184200,1513689080,7960,7960,7960,7960,0
20230922,184100,1513689080,7960,7960,7960,7960,0
20230922,184000,1513689080,7960,7960,7960,7960,0
20230922,183900,1513689080,7960,7960,7960,7960,0
20230922,183800,1513689080,7960,7960,7960,7960,0
20230922,183700,1513689080,7960,7960,7960,7960,0
20230922,183600,1513689080,7960,7960,7960,7960,0
20230922,183500,1513689080,7960,7960,7960,7960,0
20230922,183400,1513689080,7960,7960,7960,7960,0
20230922,183300,1513689080,7960,7960,7960,7960,0
20230922,183200,1513689080,7960,7960,7960,7960,0
20230922,183100,1513689080,7960,7960,7960,7960,0
20230922,183000,1513689080,7960,7960,7960,7960,0
20230922,182900,1513689080,7960,7960,7960,7960,0
20230922,182800,1513689080,7960,7960,7960,7960,0
20230922,182700,1513689080,7960,7960,7960,7960,0
20230922,182600,1513689080,7960,7960,7960,7960,3215
20230922,182500,1513689080,7960,7960,7960,7960,0
20230922,182400,1513689080,7960,7960,7960,7960,0
20230922,182300,1513689080,7960,7960,7960,7960,0
20230922,182200,1513689080,7960,7960,7960,7960,0
20230922,182100,1513689080,7960,7960,7960,7960,0
20230922,182000,1513689080,7960,7960,7960,7960,0
20230922,181900,1513689080,7960,7960,7960,7960,0
20230922,181800,1513689080,7960,7960,7960,7960,0
20230922,181700,1513689080,7960,7960,7960,7960,0
20230922,181600,1513689080,7960,7960,7960,7960,0
20230922,181500,1513689080,7960,7960,7960,7960,0
20230922,181400,1513689080,7960,7960,7960,7960,0
20230922,181300,1513689080,7960,7960,7960,7960,0
20230922,181200,1513689080,7960,7960,7960,7960,0
20230922,181100,1513689080,7960,7960,7960,7960,0
20230922,181000,1513689080,7960,7960,7960,7960,0
20230922,180900,1513689080,7960,7960,7960,7960,0
20230922,180800,1513689080,7960,7960,7960,7960,0
20230922,180700,1513689080,7960,7960,7960,7960,0
20230922,180600,1513689080,7960,7960,7960,7960,0
20230922,180500,1513689080,7960,7960,7960,7960,0
20230922,180400,1513689080,7960,7960,7960,7960,0
20230922,180300,1513689080,7960,7960,7960,7960,0
20230922,180200,1513689080,7960,7960,7960,7960,0
20230922,180100,1513689080,7960,7960,7960,7960,0
20230922,180000,1513689080,7960,7960,7960,7960,0
20230922,175900,1513689080,7960,7960,7960,7960,0
20230922,175800,1513689080,7960,7960,7960,7960,0
20230922,175700,1513689080,7960,7960,7960,7960,0
20230922,175600,1513689080,7960,7960,7960,7960,3215
20230922,175500,1513689080,7960,7960,7960,7960,0
20230922,175400,1513689080,7960,7960,7960,7960,0
20230922,175300,1513689080,7960,7960,7960,7960,0
20230922,175200,1513689080,7960,7960,7960,7960,0
20230922,175100,1513689080,7960,7960,7960,7960,0
20230922,175000,1513689080,7960,7960,7960,7960,0
20230922,174900,1513689080,7960,7960,7960,7960,0
20230922,174800,1513689080,7960,7960,7960,7960,0
20230922,174700,1513689080,7960,7960,7960,7960,0
20230922,174600,1513689080,7960,7960,7960,7960,0
20230922,174500,1513689080,7960,7960,7960,7960,0
20230922,174400,1513689080,7960,7960,7960,7960,0
20230922,174300,1513689080,7960,7960,7960,7960,0
20230922,174200,1513689080,7960,7960,7960,7960,0
20230922,174100,1513689080,7960,7960,7960,7960,0
20230922,174000,1513689080,7960,7960,7960,7960,0
20230922,173900,1513689080,7960,7960,7960,7960,0
20230922,173800,1513689080,7960,7960,7960,7960,0
20230922,173700,1513689080,7960,7960,7960,7960,0
20230922,173600,1513689080,7960,7960,7960,7960,0
20230922,173500,1513689080,7960,7960,7960,7960,0
20230922,173400,1513689080,7960,7960,7960,7960,0
20230922,173300,1513689080,7960,7960,7960,7960,0
20230922,173200,1513689080,7960,7960,7960,7960,0
20230922,173100,1513689080,7960,7960,7960,7960,0
20230922,173000,1513689080,7960,7960,7960,7960,0
20230922,172900,1513689080,7960,7960,7960,7960,0
20230922,172800,1513689080,7960,7960,7960,7960,0
20230922,172700,1513689080,7960,7960,7960,7960,0
20230922,172600,1513689080,7960,7960,7960,7960,3215
20230922,172500,1513689080,7960,7960,7960,7960,0
20230922,172400,1513689080,7960,7960,7960,7960,0
20230922,172300,1513689080,7960,7960,7960,7960,0
20230922,172200,1513689080,7960,7960,7960,7960,0
20230922,172100,1513689080,7960,7960,7960,7960,0
20230922,172000,1513689080,7960,7960,7960,7960,0
20230922,171900,1513689080,7960,7960,7960,7960,0
20230922,171800,1513689080,7960,7960,7960,7960,0
20230922,171700,1513689080,7960,7960,7960,7960,0
20230922,171600,1513689080,7960,7960,7960,7960,0
20230922,171500,1513689080,7960,7960,7960,7960,0
20230922,171400,1513689080,7960,7960,7960,7960,0
20230922,171300,1513689080,7960,7960,7960,7960,0
20230922,171200,1513689080,7960,7960,7960,7960,0
20230922,171100,1513689080,7960,7960,7960,7960,0
20230922,171000,1513689080,7960,7960,7960,7960,0
20230922,170900,1513689080,7960,7960,7960,7960,0
20230922,170800,1513689080,7960,7960,7960,7960,0
20230922,170700,1513689080,7960,7960,7960,7960,0
20230922,170600,1513689080,7960,7960,7960,7960,0
20230922,170500,1513689080,7960,7960,7960,7960,0
20230922,170400,1513689080,7960,7960,7960,7960,0
20230922,170300,1513689080,7960,7960,7960,7960,0
20230922,170200,1513689080,7960,7960,7960,7960,0
20230922,170100,1513689080,7960,7960,7960,7960,0
20230922,170000,1513689080,7960,7960,7960,7960,0
20230922,165900,1513689080,7960,7960,7960,7960,0
20230922,165800,1513689080,7960,7960,7960,7960,0
20230922,165700,1513689080,7960,7960,7960,7960,0
20230922,165600,1513689080,7960,7960,7960,7960,3215
20230922,165500,1513689080,7960,7960,7960,7960,0
20230922,165400,1513689080,7960,7960,7960,7960,0
20230922,165300,1513689080,7960,7960,7960,7960,0
20230922,165200,1513689080,7960,7960,7960,7960,0
20230922,165100,1513689080,7960,7960,7960,7960,0
20230922,165000,1513689080,7960,7960,7960,7960,0
20230922,164900,1513689080,7960,7960,7960,7960,0
20230922,164800,1513689080,7960,7960,7960,7960,0
20230922,164700,1513689080,7960,7960,7960,7960,0
20230922,164600,1513689080,7960,7960,7960,7960,0
20230922,164500,1513689080,7960,7960,7960,7960,0
20230922,164400,1513689080,7960,7960,7960,7960,0
20230922,164300,1513689080,7960,7960,7960,7960,0
20230922,164200,1513689080,7960,7960,7960,7960,0
20230922,164100,1513689080,7960,7960,7960,7960,0
20230922,164000,1513689080,7960,7960,7960,7960,0
20230922,163900,1513689080,7960,7960,7960,7960,0
20230922,163800,1513689080,7960,7960,7960,7960,0
20230922,163700,1513689080,7960,7960,7960,7960,0
20230922,163600,1513689080,7960,7960,7960,7960,0
20230922,163500,1513689080,7960,7960,7960,7960,0
20230922,163400,1513689080,7960,7960,7960,7960,0
20230922,163300,1513689080,7960,7960,7960,7960,0
20230922,163200,1513689080,7960,7960,7960,7960,0
20230922,163100,1513689080,7960,7960,7960,7960,0
20230922,163000,1513689080,7960,7960,7960,7960,0
20230922,162900,1513689080,7960,7960,7960,7960,0
20230922,162800,1513689080,7960,7960,7960,7960,0
20230922,162700,1513689080,7960,7960,7960,7960,0
20230922,162600,1513689080,7960,7960,7960,7960,3215
20230922,162500,1513689080,7960,7960,7960,7960,0
20230922,162400,1513689080,7960,7960,7960,7960,0
20230922,162300,1513689080,7960,7960,7960,7960,0
20230922,162200,1513689080,7960,7960,7960,7960,0
20230922,162100,1513689080,7960,7960,7960,7960,0
20230922,162000,1513689080,7960,7960,7960,7960,0
20230922,161900,1513689080,7960,7960,7960,7960,0
20230922,161800,1513689080,7960,7960,7960,7960,0
20230922,161700,1513689080,7960,7960,7960,7960,0
20230922,161600,1513689080,7960,7960,7960,7960,0
20230922,161500,1513689080,7960,7960,7960,7960,0
20230922,161400,1513689080,7960,7960,7960,7960,0
20230922,161300,1513689080,7960,7960,7960,7960,0
20230922,161200,1513689080,7960,7960,7960,7960,0
20230922,161100,1513689080,7960,7960,7960,7960,0
20230922,161000,1513689080,7960,7960,7960,7960,0
20230922,160900,1513689080,7960,7960,7960,7960,0
20230922,160800,1513689080,7960,7960,7960,7960,0
20230922,160700,1513689080,7960,7960,7960,7960,0
20230922,160600,1513689080,7960,7960,7960,7960,0
20230922,160500,1513689080,7960,7960,7960,7960,0
20230922,160400,1513689080,7960,7960,7960,7960,0
20230922,160300,1513689080,7960,7960,7960,7960,0
20230922,160200,1513689080,7960,7960,7960,7960,0
20230922,160100,1513689080,7960,7960,7960,7960,0
20230922,160000,1513689080,7960,7960,7960,7960,0
20230922,155900,1513689080,7960,7960,7960,7960,0
20230922,155800,1513689080,7960,7960,7960,7960,0
20230922,155700,1513689080,7960,7960,7960,7960,0
20230922,155600,1513689080,7960,7960,7960,7960,3215
20230922,155500,1513689080,7960,7960,7960,7960,0
20230922,155400,1513689080,7960,7960,7960,7960,0
20230922,155300,1513689080,7960,7960,7960,7960,0
20230922,155200,1513689080,7960,7960,7960,7960,0
20230922,155100,1513689080,7960,7960,7960,7960,0
20230922,155000,1513689080,7960,7960,7960,7960,0
20230922,154900,1513689080,7960,7960,7960,7960,0
20230922,154800,1513689080,7960,7960,7960,7960,0
20230922,154700,1513689080,7960,7960,7960,7960,0
20230922,154600,1513689080,7960,7960,7960,7960,0
20230922,154500,1513689080,7960,7960,7960,7960,0
20230922,154400,1513689080,7960,7960,7960,7960,0
20230922,154300,1513689080,7960,7960,7960,7960,0
20230922,154200,1513689080,7960,7960,7960,7960,0
20230922,154100,1513689080,7960,7960,7960,7960,0
20230922,154000,1513689080,7960,7960,7960,7960,0
20230922,153900,1513689080,7960,7960,7960,7960,0
20230922,153800,1513689080,7960,7960,7960,7960,0
20230922,153700,1513689080,7960,7960,7960,7960,0
20230922,153600,1513689080,7960,7960,7960,7960,0
20230922,153500,1513689080,7960,7960,7960,7960,0
20230922,153400,1513689080,7960,7960,7960,7960,0
20230922,153300,1513689080,7960,7960,7960,7960,0
20230922,153200,1513689080,7960,7960,7960,7960,0
20230922,153100,1513689080,7960,7960,7960,7960,0
20230922,153000,1513689080,7960,7960,7960,7960,3215
20230922,152900,1488097680,7970,7970,7970,7970,0
20230922,152800,1488097680,7970,7970,7970,7970,0
20230922,152700,1488097680,7970,7970,7970,7970,0
20230922,152600,1488097680,7970,7970,7970,7970,0
20230922,152500,1488097680,7970,7970,7970,7970,0
20230922,152400,1488097680,7970,7970,7970,7970,0
20230922,152300,1488097680,7970,7970,7970,7970,0
20230922,152200,1488097680,7970,7970,7970,7970,0
20230922,152100,1488097680,7970,7970,7970,7970,0
20230922,152000,1488097680,7970,7970,7970,7970,0
20230922,151900,1488097680,7970,7970,7970,7960,368
20230922,151800,1485165050,7960,7960,7970,7960,40
20230922,151700,1484846600,7970,7970,7980,7970,598
20230922,151600,1480080290,7970,7970,7970,7970,99
20230922,151500,1479291260,7970,7970,7970,7970,78
20230922,151400,1478669600,7980,7970,7980,7970,127
20230922,151300,1477656240,7980,7980,7980,7980,56
20230922,151200,1477209360,7980,7980,7980,7980,5
20230922,151100,1477169460,7990,7980,7990,7980,14
20230922,151000,1477057680,7980,8000,8000,7960,501
20230922,150900,1473063950,8000,7990,8000,7990,170
20230922,150800,1471704000,7980,8000,8000,7980,6
20230922,150700,1471656100,8000,7990,8000,7990,69
20230922,150600,1471104600,7990,7990,7990,7990,74
20230922,150500,1470513340,7960,7950,7990,7950,1413
20230922,150400,1459249650,7950,7950,7950,7950,290
20230922,150300,1456944150,7950,7950,7950,7950,810
20230922,150200,1450504650,7950,7940,7950,7940,3000
20230922,150100,1426679650,7950,7950,7950,7940,342
20230922,150000,1423960870,7960,7950,7960,7950,134
20230922,145900,1422895220,7950,7960,7960,7950,198
20230922,145800,1421320990,7970,7960,7970,7960,407
20230922,145700,1418080900,7960,7960,7970,7960,662
20230922,145600,1412810790,7960,7960,7960,7960,1
20230922,145500,1412802830,7960,7950,7960,7940,733
20230922,145400,1406976630,7950,7950,7950,7950,678
20230922,145300,1401586530,7950,7950,7950,7950,120
20230922,145200,1400632530,7940,7950,7950,7940,553
20230922,145100,1396237840,7940,7940,7940,7940,0
20230922,145000,1396237840,7940,7940,7940,7940,2063
20230922,144900,1379857620,7950,7950,7950,7950,412
20230922,144800,1376582220,7950,7950,7950,7950,43
20230922,144700,1376240370,7950,7960,7960,7950,70
20230922,144600,1375683860,7950,7950,7950,7950,285
20230922,144500,1373418110,7950,7950,7950,7950,288
20230922,144400,1371128510,7950,7950,7950,7950,0
20230922,144300,1371128510,7950,7960,7960,7950,294
20230922,144200,1368790200,7960,7950,7960,7950,341
20230922,144100,1366078240,7940,7940,7940,7940,0
20230922,144000,1366078240,7940,7940,7940,7940,489
20230922,143900,1362195580,7950,7950,7950,7950,1
20230922,143800,1362187630,7950,7960,7960,7950,504
20230922,143700,1358180160,7960,7970,7970,7960,187
20230922,143600,1356691620,7960,7960,7960,7960,20
20230922,143500,1356532420,7950,7950,7950,7950,69
20230922,143400,1355983870,7950,7950,7950,7950,239
20230922,143300,1354083820,7950,7940,7950,7940,340
20230922,143200,1351383360,7940,7950,7950,7940,180
20230922,143100,1349953160,7940,7940,7940,7940,68
20230922,143000,1349413240,7950,7950,7950,7950,70
20230922,142900,1348856740,7950,7950,7950,7940,455
20230922,142800,1345243340,7950,7940,7960,7940,187
20230922,142700,1343757330,7940,7940,7940,7940,97
20230922,142600,1342987150,7950,7950,7950,7950,1188
20230922,142500,1333542550,7960,7960,7960,7960,105
20230922,142400,1332706750,7960,7960,7960,7960,184
20230922,142300,1331242110,7960,7960,7960,7960,109
20230922,142200,1330374470,7960,7960,7960,7960,732
20230922,142100,1324547750,7950,7950,7950,7950,148
20230922,142000,1323371150,7950,7950,7950,7950,57
20230922,141900,1322918000,7950,7950,7950,7950,570
20230922,141800,1318386500,7950,7950,7960,7950,721
20230922,141700,1312651030,7960,7960,7960,7960,154
20230922,141600,1311425190,7960,7960,7960,7960,68
20230922,141500,1310883910,7960,7960,7960,7950,287
20230922,141400,1308601240,7960,7960,7960,7960,69
20230922,141300,1308052000,7960,7960,7960,7960,173
20230922,141200,1306674920,7960,7960,7960,7960,265
20230922,141100,1304565520,7950,7950,7950,7950,68
20230922,141000,1304024920,7950,7950,7950,7950,1
20230922,140900,1304016970,7950,7970,7970,7950,1537
20230922,140800,1291784510,7970,7970,7970,7970,0
20230922,140700,1291784510,7970,7970,7970,7970,0
20230922,140600,1291784510,7970,7980,7980,7970,82
20230922,140500,1291130840,7990,7990,7990,7990,101
20230922,140400,1290323850,7970,7980,7980,7970,98
20230922,140300,1289542490,7980,7970,7980,7970,219
20230922,140200,1287796760,7980,7970,7980,7970,274
20230922,140100,1285612780,7980,7980,7980,7980,15
20230922,140000,1285493080,7970,7970,7970,7970,0
20230922,135900,1285493080,7970,7980,7980,7970,69
20230922,135800,1284943140,7970,7980,7980,7970,400
20230922,135700,1281755120,7980,7980,7980,7980,219
20230922,135600,1280007500,7990,7980,7990,7980,259
20230922,135500,1277939410,7980,7980,7980,7980,15
20230922,135400,1277819710,7980,7980,7990,7980,912
20230922,135300,1270541050,7980,7980,7980,7980,187
20230922,135200,1269048790,7980,7980,7980,7980,224
20230922,135100,1267261270,7970,7970,7970,7970,1
20230922,135000,1267253300,7970,7970,7970,7970,10
20230922,134900,1267173600,7980,7980,7980,7980,1000
20230922,134800,1259193600,7970,7950,7970,7950,515
20230922,134700,1255094940,7960,7960,7960,7960,218
20230922,134600,1253359660,7960,7950,7960,7950,35
20230922,134500,1253081360,7950,7950,7950,7950,124
20230922,134400,1252095560,7960,7960,7960,7960,182
20230922,134300,1250646840,7960,7970,7970,7960,121
20230922,134200,1249683670,7960,7960,7960,7960,69
20230922,134100,1249134430,7960,7960,7960,7960,0
20230922,134000,1249134430,7960,7970,7970,7960,421
20230922,133900,1245781270,7960,7970,7970,7960,758
20230922,133800,1239744860,7970,7970,7970,7960,1538
20230922,133700,1227490850,7970,7980,7980,7970,1029
20230922,133600,1219280120,7980,7980,7990,7980,131
20230922,133500,1218233650,7990,7990,7990,7980,264
20230922,133400,1216126820,7990,7990,7990,7990,32
20230922,133300,1215871140,7980,7980,7980,7980,69
20230922,133200,1215320520,7980,7980,7980,7980,100
20230922,133100,1214522520,7990,7990,7990,7990,23
20230922,133000,1214338750,7990,7990,7990,7990,111
20230922,132900,1213451860,7990,7990,7990,7990,0
20230922,132800,1213451860,7990,7990,7990,7990,1112
20230922,132700,1204566980,8000,7990,8000,7990,515
20230922,132600,1200452050,7990,8000,8000,7990,134
20230922,132500,1199381380,7990,7990,7990,7990,78
20230922,132400,1198758160,8000,7990,8000,7990,121
20230922,132300,1197791070,7990,7990,7990,7990,75
20230922,132200,1197191820,7990,7990,7990,7990,222
20230922,132100,1195418040,8000,8000,8000,8000,132
20230922,132000,1194362040,8000,8010,8010,8000,73
20230922,131900,1193777990,8010,8010,8010,8010,0
20230922,131800,1193777990,8010,8010,8010,8010,317
20230922,131700,1191238820,8010,8010,8010,8010,581
20230922,131600,1186585010,8010,8010,8010,8000,1811
20230922,131500,1172093110,8010,8020,8020,8010,605
20230922,131400,1167247010,8010,8010,8010,8010,1
20230922,131300,1167239000,8010,8000,8010,8000,689
20230922,131200,1161724980,8000,8000,8000,8000,66
20230922,131100,1161196980,7990,7990,7990,7990,68
20230922,131000,1160653660,8000,8000,8000,8000,51
20230922,130900,1160245660,8000,8000,8000,8000,0
20230922,130800,1160245660,8000,8020,8020,8000,106
20230922,130700,1159396060,8020,7980,8020,7960,437
20230922,130600,1155912820,7990,7990,7990,7990,57
20230922,130500,1155457390,8020,7980,8020,7980,301
20230922,130400,1153049840,7980,7970,7980,7970,262
20230922,130300,1150959770,7960,7960,7960,7960,0
20230922,130200,1150959770,7960,7960,7960,7960,92
20230922,130100,1150227450,7960,7950,7960,7950,523
20230922,130000,1146064400,7950,7950,7950,7950,202
20230922,125900,1144458500,7950,7970,7970,7950,494
20230922,125800,1140525910,7970,7970,7970,7970,0
20230922,125700,1140525910,7970,7960,7970,7950,391
20230922,125600,1137416030,7970,7980,7980,7970,12
20230922,125500,1137320370,7960,7960,7960,7960,13
20230922,125400,1137216890,7960,7980,7980,7960,163
20230922,125300,1135918340,7980,7980,7980,7980,24
20230922,125200,1135726820,7980,7980,7980,7980,10
20230922,125100,1135647020,7980,7970,7980,7970,395
20230922,125000,1132496830,7980,7980,7980,7980,1
20230922,124900,1132488850,7960,7960,7960,7960,69
20230922,124800,1131939610,7960,7960,7960,7960,0
20230922,124700,1131939610,7960,7960,7960,7960,113
20230922,124600,1131040130,7960,7960,7960,7960,955
20230922,124500,1123438330,7960,7960,7960,7960,0
20230922,124400,1123438330,7960,7970,7970,7960,70
20230922,124300,1122881120,7960,7950,7960,7940,1363
20230922,124200,1112042580,7950,7950,7950,7930,261
20230922,124100,1109970840,7950,7940,7950,7940,750
20230922,124000,1104015340,7940,7940,7940,7940,1
20230922,123900,1104007400,7940,7950,7950,7940,92
20230922,123800,1103276680,7950,7950,7950,7950,7
20230922,123700,1103221030,7940,7940,7940,7940,69
20230922,123600,1102673170,7940,7950,7950,7940,387
20230922,123500,1099598210,7960,7950,7960,7950,287
20230922,123400,1097314370,7950,7950,7950,7950,0
20230922,123300,1097314370,7950,7950,7950,7950,185
20230922,123200,1095843620,7950,7950,7950,7950,219
20230922,123100,1094102570,7950,7950,7950,7950,50
20230922,123000,1093705070,7950,7940,7950,7940,171
20230922,122900,1092346300,7940,7940,7940,7940,80
20230922,122800,1091711100,7940,7950,7950,7940,350
20230922,122700,1088930060,7950,7950,7950,7950,69
20230922,122600,1088381510,7950,7950,7950,7940,593
20230922,122500,1083670600,7940,7950,7950,7940,78
20230922,122400,1083051180,7950,7950,7950,7950,92
20230922,122300,1082319780,7940,7950,7950,7940,232
20230922,122200,1080475700,7940,7940,7940,7940,69
20230922,122100,1079927840,7940,7950,7950,7940,514
20230922,122000,1075846530,7940,7950,7950,7940,104
20230922,121900,1075020410,7950,7950,7950,7940,370
20230922,121800,1072079410,7940,7940,7940,7940,707
20230922,121700,1066465830,7940,7940,7940,7940,0
20230922,121600,1066465830,7940,7940,7940,7920,796
20230922,121500,1060155770,7940,7940,7940,7940,230
20230922,121400,1058329570,7950,7950,7950,7950,50
20230922,121300,1057932070,7950,7930,7950,7930,225
20230922,121200,1056145570,7930,7930,7930,7930,200
20230922,121100,1054559570,7930,7940,7940,7930,303
20230922,121000,1052156680,7940,7940,7940,7940,349
20230922,120900,1049385620,7940,7940,7940,7940,336
20230922,120800,1046717780,7940,7950,7950,7940,219
20230922,120700,1044978420,7950,7950,7950,7950,2283
20230922,120600,1026828570,7960,7950,7960,7950,69
20230922,120500,1026280010,7960,7970,7980,7960,570
20230922,120400,1021742050,7980,7970,7980,7970,129
20230922,120300,1020713910,7970,7990,7990,7970,1876
20230922,120200,1005746360,7990,7990,7990,7990,250
20230922,120100,1003748860,7990,7980,7990,7980,185
20230922,120000,1002272550,7990,8000,8000,7990,55
20230922,115900,1001832600,8000,8000,8000,8000,25
20230922,115800,1001632600,7980,7990,7990,7980,322
20230922,115700,999063010,7980,7980,7990,7980,813
20230922,115600,992574990,7980,7980,7980,7980,371
20230922,115500,989614410,7980,7990,7990,7980,577
20230922,115400,985009080,7980,7980,7980,7980,118
20230922,115300,984067440,7980,8000,8000,7980,439
20230922,115200,980560820,7990,7990,7990,7990,0
20230922,115100,980560820,7990,8000,8000,7990,162
20230922,115000,979265500,8000,7990,8000,7990,102
20230922,114900,978449900,7990,7990,7990,7990,69
20230922,114800,977898590,7990,7990,7990,7990,220
20230922,114700,976140790,7990,7990,7990,7990,196
20230922,114600,974574750,7990,7990,7990,7990,134
20230922,114500,973504090,7990,7990,7990,7990,390
20230922,114400,970387990,8000,8010,8010,8000,516
20230922,114300,966259280,8010,8010,8010,8010,52
20230922,114200,965842760,8010,8010,8010,8010,1
20230922,114100,965834750,8000,8010,8010,8000,77
20230922,114000,965218660,8020,8020,8020,8020,202
20230922,113900,963598620,8010,8010,8010,8010,235
20230922,113800,961716270,8010,8010,8010,8010,0
20230922,113700,961716270,8010,8010,8010,8000,194
20230922,113600,960162810,8010,8010,8010,8000,249
20230922,113500,958168330,7990,8000,8000,7990,4930
20230922,113400,918731440,8000,8010,8010,8000,550
20230922,113300,914331360,8010,8010,8010,8010,676
20230922,113200,908916600,8010,8000,8010,8000,77
20230922,113100,908300510,8010,8010,8010,8010,384
20230922,113000,905224670,8000,8000,8000,8000,0
20230922,112900,905224670,8000,8000,8000,8000,161
20230922,112800,903936670,8000,8010,8010,8000,522
20230922,112700,899759630,8010,8000,8010,8000,288
20230922,112600,897453900,8000,8010,8010,8000,1840
20230922,112500,882717350,8020,8020,8020,8020,1
20230922,112400,882709330,8010,8020,8020,8010,500
20230922,112300,878703610,8020,8020,8020,8020,70
20230922,112200,878142210,8010,8020,8020,8010,207
20230922,112100,876482750,8020,8020,8020,8020,0
20230922,112000,876482750,8020,8020,8020,8020,88
20230922,111900,875776990,8020,8020,8020,8020,161
20230922,111800,874485770,8020,8020,8020,8020,24
20230922,111700,874293290,8010,8010,8010,8010,68
20230922,111600,873748610,8010,8010,8010,8010,1
20230922,111500,873740600,8010,8020,8020,8010,86
20230922,111400,873051690,8020,8030,8030,8000,407
20230922,111300,869793020,8010,8010,8010,8000,685
20230922,111200,864308020,8010,8010,8010,8010,175
20230922,111100,862906270,8010,8010,8010,8010,11
20230922,111000,862818160,8010,8040,8040,8010,2641
20230922,110900,841651390,8030,8030,8030,8030,2
20230922,110800,841635330,8030,8030,8030,8030,252
20230922,110700,839611770,8030,8030,8030,8030,36
20230922,110600,839322690,8030,8020,8030,8020,144
20230922,110500,838166410,8020,8020,8020,8020,352
20230922,110400,835343370,8020,8040,8040,8020,398
20230922,110300,832149170,8040,8020,8040,8020,396
20230922,110200,828968840,8020,8020,8020,8020,20
20230922,110100,828808440,8020,8020,8020,8020,3
20230922,110000,828784380,8020,8020,8020,8020,65
20230922,105900,828263080,8020,8020,8020,8020,197
20230922,105800,826683140,8020,8020,8030,8010,462
20230922,105700,822977880,8020,8020,8020,8020,5
20230922,105600,822937780,8010,8010,8010,8010,68
20230922,105500,822393100,8010,8010,8010,8010,0
20230922,105400,822393100,8010,8010,8010,8010,0
20230922,105300,822393100,8010,8010,8010,8010,464
20230922,105200,818676460,8020,8020,8020,8020,3
20230922,105100,818652400,8010,8020,8020,8010,433
20230922,105000,815182240,8010,8010,8010,8010,0
20230922,104900,815182240,8010,8010,8010,8010,59
20230922,104800,814709650,8010,8020,8020,8010,36
20230922,104700,814421030,8010,8010,8020,8010,401
20230922,104600,811207210,8010,8010,8010,8010,78
20230922,104500,810582430,8010,8010,8010,8010,0
20230922,104400,810582430,8010,8010,8010,8010,0
20230922,104300,810582430,8010,8030,8030,8000,464
20230922,104200,806862020,8040,8030,8040,8030,196
20230922,104100,805288130,8030,8030,8030,8030,196
20230922,104000,803714250,8020,8000,8020,8000,46
20230922,103900,803345830,8000,8000,8000,8000,71
20230922,103800,802777830,8000,7990,8000,7990,1787
20230922,103700,788483700,7980,8000,8000,7980,279
20230922,103600,786255150,8000,8000,8000,7990,80
20230922,103500,785615830,8000,8000,8000,8000,403
20230922,103400,782391830,8000,8000,8000,8000,931
20230922,103300,774943830,7990,8010,8010,7980,785
20230922,103200,768671910,8010,8010,8010,8010,5
20230922,103100,768631860,8000,8000,8000,8000,657
20230922,103000,763375860,7990,7980,7990,7980,654
20230922,102900,758155940,7960,7970,7970,7960,253
20230922,102800,756140220,7960,7960,7960,7960,1133
20230922,102700,747121540,7940,7940,7940,7940,163
20230922,102600,745827320,7950,7940,7950,7940,1335
20230922,102500,735220410,7930,7920,7930,7920,1218
20230922,102400,725569560,7920,7940,7940,7920,90
20230922,102300,724856630,7940,7940,7940,7920,286
20230922,102200,722590410,7920,7920,7920,7910,1363
20230922,102100,711800090,7940,7920,7940,7920,113
20230922,102000,710905110,7920,7930,7930,7920,2772
20230922,101900,688938700,7930,7950,7950,7930,1048
20230922,101800,680621350,7950,7950,7950,7950,5
20230922,101700,680581600,7950,7940,7950,7940,125
20230922,101600,679588940,7950,7940,7950,7940,4
20230922,101500,679557160,7940,7940,7940,7930,369
20230922,101400,676629210,7940,7930,7940,7930,470
20230922,101300,672897710,7940,7930,7940,7930,228
20230922,101200,671089540,7930,7950,7950,7930,617
20230922,101100,666191380,7950,7940,7950,7940,423
20230922,101000,662832740,7950,7940,7950,7940,271
20230922,100900,660680990,7950,7940,7950,7940,620
20230922,100800,655757570,7940,7950,7950,7930,450
20230922,100700,652184920,7940,7930,7940,7930,291
20230922,100600,649875270,7940,7960,7960,7940,5953
20230922,100500,602556870,7960,7960,7960,7950,220
20230922,100400,600807530,7960,7950,7960,7950,252
20230922,100300,598801850,7950,7950,7950,7950,504
20230922,100200,594795050,7950,7960,7960,7950,502
20230922,100100,590802150,7960,7980,7980,7960,4616
20230922,100000,554006390,7990,8000,8000,7980,304
20230922,095900,551577910,8000,7990,8000,7990,1838
20230922,095800,536891990,7990,7990,7990,7990,68
20230922,095700,536348670,8000,7990,8000,7990,400
20230922,095600,533152620,8000,7980,8000,7980,330
20230922,095500,530517260,7990,7990,7990,7980,1013
20230922,095400,522430250,7990,8010,8010,7990,2691
20230922,095300,500904520,8010,8020,8020,8000,150
20230922,095200,499703970,8030,8020,8030,8000,401
20230922,095100,496492160,8020,8020,8020,8020,14
20230922,095000,496379880,8020,8010,8020,8010,730
20230922,094900,490531170,8010,8010,8010,8010,17
20230922,094800,490395000,8010,8000,8010,8000,205
20230922,094700,488753830,8000,8010,8010,8000,340
20230922,094600,486033740,8010,8010,8020,8010,15
20230922,094500,485913540,8010,8010,8020,8010,1011
20230922,094400,477815340,8000,8010,8010,8000,372
20230922,094300,474837470,8010,8020,8020,8010,736
20230922,094200,468940290,8020,8020,8020,8020,5
20230922,094100,468900190,8010,8030,8030,8010,608
20230922,094000,464026640,8030,8020,8030,8020,208
20230922,093900,462357470,8010,8020,8020,8010,392
20230922,093800,459215480,8020,8030,8040,8020,483
20230922,093700,455337670,8040,8060,8060,8020,1875
20230922,093600,440290110,8060,8020,8060,8020,765
20230922,093500,434146470,8020,8030,8030,8020,190
20230922,093400,432622650,8030,8030,8030,8030,51
20230922,093300,432213120,8020,8020,8020,8020,82
20230922,093200,431555480,8030,8020,8030,8020,379
20230922,093100,428513890,8030,8020,8030,8020,780
20230922,093000,422258210,8020,8030,8030,8020,32
20230922,092900,422001300,8030,8020,8030,8020,83
20230922,092800,421335500,8030,8030,8030,8020,106
20230922,092700,420484330,8030,8040,8040,8020,51
20230922,092600,420074770,8030,8050,8050,8030,489
20230922,092500,416143760,8050,8080,8080,8050,2405
20230922,092400,396735650,8080,8130,8130,8080,1659
20230922,092300,383328470,8100,8090,8130,8090,4927
20230922,092200,343383170,8080,8080,8080,8080,678
20230922,092100,337904930,8060,8080,8090,8060,787
20230922,092000,331548570,8090,8030,8090,8030,1605
20230922,091900,318624300,8030,8020,8030,8020,443
20230922,091800,315067830,8030,8020,8030,8020,567
20230922,091700,310520360,8030,8040,8040,8020,2845
20230922,091600,287651570,8040,8020,8050,8020,595
20230922,091500,282872020,8010,8000,8010,8000,902
20230922,091400,275654010,8000,8000,8000,8000,218
20230922,091300,273910010,8000,8000,8000,7990,379
20230922,091200,270881220,7990,8010,8010,7990,3369
20230922,091100,243954360,8010,8010,8030,8010,121
20230922,091000,242985130,8000,8010,8020,8000,907
20230922,090900,235719910,8010,8020,8030,8010,676
20230922,090800,230301970,8020,8050,8050,8000,4114
20230922,090700,197334860,8040,8050,8050,8010,856
20230922,090600,190466630,8050,8010,8050,8010,1098
20230922,090500,181654440,8010,7960,8010,7960,2657
20230922,090400,160468160,7960,7990,7990,7960,1491
20230922,090300,148576360,7970,8020,8020,7970,1037
20230922,090200,140282420,8030,7980,8030,7980,2101
20230922,090100,123463090,7990,7980,8010,7980,4196
20230922,090000,89900250,7940,7850,8000,7850,11419