stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230919,191600,10475874140,8120,8120,8120,8120,17723
20230919,191500,10475874140,8120,8120,8120,8120,0
20230919,191400,10475874140,8120,8120,8120,8120,0
20230919,191300,10475874140,8120,8120,8120,8120,0
20230919,191200,10475874140,8120,8120,8120,8120,0
20230919,191100,10475874140,8120,8120,8120,8120,0
20230919,191000,10475874140,8120,8120,8120,8120,0
20230919,190900,10475874140,8120,8120,8120,8120,0
20230919,190800,10475874140,8120,8120,8120,8120,0
20230919,190700,10475874140,8120,8120,8120,8120,0
20230919,190600,10475874140,8120,8120,8120,8120,0
20230919,190500,10475874140,8120,8120,8120,8120,0
20230919,190400,10475874140,8120,8120,8120,8120,0
20230919,190300,10475874140,8120,8120,8120,8120,0
20230919,190200,10475874140,8120,8120,8120,8120,0
20230919,190100,10475874140,8120,8120,8120,8120,0
20230919,190000,10475874140,8120,8120,8120,8120,0
20230919,185900,10475874140,8120,8120,8120,8120,0
20230919,185800,10475874140,8120,8120,8120,8120,0
20230919,185700,10475874140,8120,8120,8120,8120,0
20230919,185600,10475874140,8120,8120,8120,8120,0
20230919,185500,10475874140,8120,8120,8120,8120,0
20230919,185400,10475874140,8120,8120,8120,8120,0
20230919,185300,10475874140,8120,8120,8120,8120,0
20230919,185200,10475874140,8120,8120,8120,8120,0
20230919,185100,10475874140,8120,8120,8120,8120,0
20230919,185000,10475874140,8120,8120,8120,8120,0
20230919,184900,10475874140,8120,8120,8120,8120,0
20230919,184800,10475874140,8120,8120,8120,8120,0
20230919,184700,10475874140,8120,8120,8120,8120,0
20230919,184600,10475874140,8120,8120,8120,8120,17723
20230919,184500,10475874140,8120,8120,8120,8120,0
20230919,184400,10475874140,8120,8120,8120,8120,0
20230919,184300,10475874140,8120,8120,8120,8120,0
20230919,184200,10475874140,8120,8120,8120,8120,0
20230919,184100,10475874140,8120,8120,8120,8120,0
20230919,184000,10475874140,8120,8120,8120,8120,0
20230919,183900,10475874140,8120,8120,8120,8120,0
20230919,183800,10475874140,8120,8120,8120,8120,0
20230919,183700,10475874140,8120,8120,8120,8120,0
20230919,183600,10475874140,8120,8120,8120,8120,0
20230919,183500,10475874140,8120,8120,8120,8120,0
20230919,183400,10475874140,8120,8120,8120,8120,0
20230919,183300,10475874140,8120,8120,8120,8120,0
20230919,183200,10475874140,8120,8120,8120,8120,0
20230919,183100,10475874140,8120,8120,8120,8120,0
20230919,183000,10475874140,8120,8120,8120,8120,0
20230919,182900,10475874140,8120,8120,8120,8120,0
20230919,182800,10475874140,8120,8120,8120,8120,0
20230919,182700,10475874140,8120,8120,8120,8120,0
20230919,182600,10475874140,8120,8120,8120,8120,0
20230919,182500,10475874140,8120,8120,8120,8120,0
20230919,182400,10475874140,8120,8120,8120,8120,0
20230919,182300,10475874140,8120,8120,8120,8120,0
20230919,182200,10475874140,8120,8120,8120,8120,0
20230919,182100,10475874140,8120,8120,8120,8120,0
20230919,182000,10475874140,8120,8120,8120,8120,0
20230919,181900,10475874140,8120,8120,8120,8120,0
20230919,181800,10475874140,8120,8120,8120,8120,0
20230919,181700,10475874140,8120,8120,8120,8120,0
20230919,181600,10475874140,8120,8120,8120,8120,17723
20230919,181500,10475874140,8120,8120,8120,8120,0
20230919,181400,10475874140,8120,8120,8120,8120,0
20230919,181300,10475874140,8120,8120,8120,8120,0
20230919,181200,10475874140,8120,8120,8120,8120,0
20230919,181100,10475874140,8120,8120,8120,8120,0
20230919,181000,10475874140,8120,8120,8120,8120,0
20230919,180900,10475874140,8120,8120,8120,8120,0
20230919,180800,10475874140,8120,8120,8120,8120,0
20230919,180700,10475874140,8120,8120,8120,8120,0
20230919,180600,10475874140,8120,8120,8120,8120,0
20230919,180500,10475874140,8120,8120,8120,8120,0
20230919,180400,10475874140,8120,8120,8120,8120,0
20230919,180300,10475874140,8120,8120,8120,8120,0
20230919,180200,10475874140,8120,8120,8120,8120,0
20230919,180100,10475874140,8120,8120,8120,8120,0
20230919,180000,10475874140,8120,8120,8120,8120,0
20230919,175900,10475874140,8120,8120,8120,8120,0
20230919,175800,10475874140,8120,8120,8120,8120,0
20230919,175700,10475874140,8120,8120,8120,8120,0
20230919,175600,10475874140,8120,8120,8120,8120,0
20230919,175500,10475874140,8120,8120,8120,8120,0
20230919,175400,10475874140,8120,8120,8120,8120,0
20230919,175300,10475874140,8120,8120,8120,8120,0
20230919,175200,10475874140,8120,8120,8120,8120,0
20230919,175100,10475874140,8120,8120,8120,8120,0
20230919,175000,10475874140,8120,8120,8120,8120,0
20230919,174900,10475874140,8120,8120,8120,8120,0
20230919,174800,10475874140,8120,8120,8120,8120,0
20230919,174700,10475874140,8120,8120,8120,8120,0
20230919,174600,10475874140,8120,8120,8120,8120,17723
20230919,174500,10475874140,8120,8120,8120,8120,0
20230919,174400,10475874140,8120,8120,8120,8120,0
20230919,174300,10475874140,8120,8120,8120,8120,0
20230919,174200,10475874140,8120,8120,8120,8120,0
20230919,174100,10475874140,8120,8120,8120,8120,0
20230919,174000,10475874140,8120,8120,8120,8120,0
20230919,173900,10475874140,8120,8120,8120,8120,0
20230919,173800,10475874140,8120,8120,8120,8120,0
20230919,173700,10475874140,8120,8120,8120,8120,0
20230919,173600,10475874140,8120,8120,8120,8120,0
20230919,173500,10475874140,8120,8120,8120,8120,0
20230919,173400,10475874140,8120,8120,8120,8120,0
20230919,173300,10475874140,8120,8120,8120,8120,0
20230919,173200,10475874140,8120,8120,8120,8120,0
20230919,173100,10475874140,8120,8120,8120,8120,0
20230919,173000,10475874140,8120,8120,8120,8120,0
20230919,172900,10475874140,8120,8120,8120,8120,0
20230919,172800,10475874140,8120,8120,8120,8120,0
20230919,172700,10475874140,8120,8120,8120,8120,0
20230919,172600,10475874140,8120,8120,8120,8120,0
20230919,172500,10475874140,8120,8120,8120,8120,0
20230919,172400,10475874140,8120,8120,8120,8120,0
20230919,172300,10475874140,8120,8120,8120,8120,0
20230919,172200,10475874140,8120,8120,8120,8120,0
20230919,172100,10475874140,8120,8120,8120,8120,0
20230919,172000,10475874140,8120,8120,8120,8120,0
20230919,171900,10475874140,8120,8120,8120,8120,0
20230919,171800,10475874140,8120,8120,8120,8120,0
20230919,171700,10475874140,8120,8120,8120,8120,0
20230919,171600,10475874140,8120,8120,8120,8120,17723
20230919,171500,10475874140,8120,8120,8120,8120,0
20230919,171400,10475874140,8120,8120,8120,8120,0
20230919,171300,10475874140,8120,8120,8120,8120,0
20230919,171200,10475874140,8120,8120,8120,8120,0
20230919,171100,10475874140,8120,8120,8120,8120,0
20230919,171000,10475874140,8120,8120,8120,8120,0
20230919,170900,10475874140,8120,8120,8120,8120,0
20230919,170800,10475874140,8120,8120,8120,8120,0
20230919,170700,10475874140,8120,8120,8120,8120,0
20230919,170600,10475874140,8120,8120,8120,8120,0
20230919,170500,10475874140,8120,8120,8120,8120,0
20230919,170400,10475874140,8120,8120,8120,8120,0
20230919,170300,10475874140,8120,8120,8120,8120,0
20230919,170200,10475874140,8120,8120,8120,8120,0
20230919,170100,10475874140,8120,8120,8120,8120,0
20230919,170000,10475874140,8120,8120,8120,8120,0
20230919,165900,10475874140,8120,8120,8120,8120,0
20230919,165800,10475874140,8120,8120,8120,8120,0
20230919,165700,10475874140,8120,8120,8120,8120,0
20230919,165600,10475874140,8120,8120,8120,8120,0
20230919,165500,10475874140,8120,8120,8120,8120,0
20230919,165400,10475874140,8120,8120,8120,8120,0
20230919,165300,10475874140,8120,8120,8120,8120,0
20230919,165200,10475874140,8120,8120,8120,8120,0
20230919,165100,10475874140,8120,8120,8120,8120,0
20230919,165000,10475874140,8120,8120,8120,8120,0
20230919,164900,10475874140,8120,8120,8120,8120,0
20230919,164800,10475874140,8120,8120,8120,8120,0
20230919,164700,10475874140,8120,8120,8120,8120,0
20230919,164600,10475874140,8120,8120,8120,8120,17723
20230919,164500,10475874140,8120,8120,8120,8120,0
20230919,164400,10475874140,8120,8120,8120,8120,0
20230919,164300,10475874140,8120,8120,8120,8120,0
20230919,164200,10475874140,8120,8120,8120,8120,0
20230919,164100,10475874140,8120,8120,8120,8120,0
20230919,164000,10475874140,8120,8120,8120,8120,0
20230919,163900,10475874140,8120,8120,8120,8120,0
20230919,163800,10475874140,8120,8120,8120,8120,0
20230919,163700,10475874140,8120,8120,8120,8120,0
20230919,163600,10475874140,8120,8120,8120,8120,0
20230919,163500,10475874140,8120,8120,8120,8120,0
20230919,163400,10475874140,8120,8120,8120,8120,0
20230919,163300,10475874140,8120,8120,8120,8120,0
20230919,163200,10475874140,8120,8120,8120,8120,0
20230919,163100,10475874140,8120,8120,8120,8120,0
20230919,163000,10475874140,8120,8120,8120,8120,0
20230919,162900,10475874140,8120,8120,8120,8120,0
20230919,162800,10475874140,8120,8120,8120,8120,0
20230919,162700,10475874140,8120,8120,8120,8120,0
20230919,162600,10475874140,8120,8120,8120,8120,0
20230919,162500,10475874140,8120,8120,8120,8120,0
20230919,162400,10475874140,8120,8120,8120,8120,0
20230919,162300,10475874140,8120,8120,8120,8120,0
20230919,162200,10475874140,8120,8120,8120,8120,0
20230919,162100,10475874140,8120,8120,8120,8120,0
20230919,162000,10475874140,8120,8120,8120,8120,0
20230919,161900,10475874140,8120,8120,8120,8120,0
20230919,161800,10475874140,8120,8120,8120,8120,0
20230919,161700,10475874140,8120,8120,8120,8120,0
20230919,161600,10475874140,8120,8120,8120,8120,17723
20230919,161500,10475874140,8120,8120,8120,8120,0
20230919,161400,10475874140,8120,8120,8120,8120,0
20230919,161300,10475874140,8120,8120,8120,8120,0
20230919,161200,10475874140,8120,8120,8120,8120,0
20230919,161100,10475874140,8120,8120,8120,8120,0
20230919,161000,10475874140,8120,8120,8120,8120,0
20230919,160900,10475874140,8120,8120,8120,8120,0
20230919,160800,10475874140,8120,8120,8120,8120,0
20230919,160700,10475874140,8120,8120,8120,8120,0
20230919,160600,10475874140,8120,8120,8120,8120,0
20230919,160500,10475874140,8120,8120,8120,8120,0
20230919,160400,10475874140,8120,8120,8120,8120,0
20230919,160300,10475874140,8120,8120,8120,8120,0
20230919,160200,10475874140,8120,8120,8120,8120,0
20230919,160100,10475874140,8120,8120,8120,8120,0
20230919,160000,10475874140,8120,8120,8120,8120,0
20230919,155900,10475874140,8120,8120,8120,8120,0
20230919,155800,10475874140,8120,8120,8120,8120,0
20230919,155700,10475874140,8120,8120,8120,8120,0
20230919,155600,10475874140,8120,8120,8120,8120,0
20230919,155500,10475874140,8120,8120,8120,8120,0
20230919,155400,10475874140,8120,8120,8120,8120,0
20230919,155300,10475874140,8120,8120,8120,8120,0
20230919,155200,10475874140,8120,8120,8120,8120,0
20230919,155100,10475874140,8120,8120,8120,8120,0
20230919,155000,10475874140,8120,8120,8120,8120,0
20230919,154900,10475874140,8120,8120,8120,8120,0
20230919,154800,10475874140,8120,8120,8120,8120,0
20230919,154700,10475874140,8120,8120,8120,8120,0
20230919,154600,10475874140,8120,8120,8120,8120,17723
20230919,154500,10475874140,8120,8120,8120,8120,0
20230919,154400,10475874140,8120,8120,8120,8120,0
20230919,154300,10475874140,8120,8120,8120,8120,0
20230919,154200,10475874140,8120,8120,8120,8120,0
20230919,154100,10475874140,8120,8120,8120,8120,0
20230919,154000,10475874140,8120,8120,8120,8120,0
20230919,153900,10475874140,8120,8120,8120,8120,0
20230919,153800,10475874140,8120,8120,8120,8120,0
20230919,153700,10475874140,8120,8120,8120,8120,0
20230919,153600,10475874140,8120,8120,8120,8120,0
20230919,153500,10475874140,8120,8120,8120,8120,0
20230919,153400,10475874140,8120,8120,8120,8120,0
20230919,153300,10475874140,8120,8120,8120,8120,0
20230919,153200,10475874140,8120,8120,8120,8120,0
20230919,153100,10475874140,8120,8120,8120,8120,0
20230919,153000,10475874140,8120,8120,8120,8120,17723
20230919,152900,10331963380,8130,8130,8130,8130,0
20230919,152800,10331963380,8130,8130,8130,8130,0
20230919,152700,10331963380,8130,8130,8130,8130,0
20230919,152600,10331963380,8130,8130,8130,8130,0
20230919,152500,10331963380,8130,8130,8130,8130,0
20230919,152400,10331963380,8130,8130,8130,8130,0
20230919,152300,10331963380,8130,8130,8130,8130,0
20230919,152200,10331963380,8130,8130,8130,8130,0
20230919,152100,10331963380,8130,8130,8130,8130,0
20230919,152000,10331963380,8130,8130,8130,8130,0
20230919,151900,10331963380,8130,8150,8150,8130,10948
20230919,151800,10242876350,8150,8150,8150,8140,1411
20230919,151700,10231379720,8140,8150,8150,8140,2208
20230919,151600,10213403560,8150,8150,8150,8140,4296
20230919,151500,10178421360,8150,8160,8160,8140,1385
20230919,151400,10167143570,8150,8150,8150,8150,729
20230919,151300,10161202220,8160,8150,8160,8150,1398
20230919,151200,10149803560,8150,8150,8160,8140,2083
20230919,151100,10132827150,8150,8170,8170,8150,2094
20230919,151000,10115736890,8170,8150,8170,8150,1314
20230919,150900,10105019750,8160,8180,8180,8160,1226
20230919,150800,10095008510,8180,8180,8190,8180,1456
20230919,150700,10083098230,8180,8170,8180,8160,493
20230919,150600,10079072610,8180,8180,8180,8160,158
20230919,150500,10077781130,8180,8160,8190,8160,3014
20230919,150400,10053182000,8160,8180,8180,8160,2110
20230919,150300,10035952940,8180,8160,8180,8160,481
20230919,150200,10032023000,8160,8160,8170,8160,545
20230919,150100,10027574940,8160,8160,8160,8160,216
20230919,150000,10025812380,8150,8170,8180,8130,20180
20230919,145900,9861420010,8170,8180,8180,8170,1505
20230919,145800,9849116120,8180,8190,8190,8180,671
20230919,145700,9843623450,8190,8190,8190,8180,839
20230919,145600,9836757650,8190,8190,8200,8190,1948
20230919,145500,9820801620,8200,8200,8200,8190,2134
20230919,145400,9803320920,8200,8200,8210,8200,296
20230919,145300,9800891220,8190,8230,8230,8190,2427
20230919,145200,9780993410,8230,8150,8280,8150,17654
20230919,145100,9635659130,8150,8170,8170,8150,3308
20230919,145000,9608674830,8170,8190,8190,8170,988
20230919,144900,9600593620,8190,8190,8190,8180,998
20230919,144800,9592424500,8180,8170,8180,8170,139
20230919,144700,9591288140,8160,8170,8170,8160,14
20230919,144600,9591173830,8160,8170,8170,8160,737
20230919,144500,9585154900,8170,8170,8190,8170,1369
20230919,144400,9573960740,8170,8180,8180,8170,557
20230919,144300,9569409940,8170,8170,8180,8160,3188
20230919,144200,9543364620,8170,8180,8190,8170,243
20230919,144100,9541377250,8190,8180,8190,8180,382
20230919,144000,9538250700,8190,8180,8190,8180,656
20230919,143900,9532883370,8180,8180,8190,8180,2465
20230919,143800,9512710390,8180,8180,8190,8180,365
20230919,143700,9509724140,8190,8190,8190,8180,1520
20230919,143600,9497275770,8200,8190,8200,8190,346
20230919,143500,9494439220,8200,8180,8200,8180,1355
20230919,143400,9483342980,8190,8190,8190,8190,32
20230919,143300,9483080900,8190,8200,8200,8180,2596
20230919,143200,9461811430,8200,8190,8200,8190,954
20230919,143100,9453993130,8190,8190,8190,8180,830
20230919,143000,9447197810,8190,8180,8190,8180,1111
20230919,142900,9438104430,8170,8170,8170,8170,1063
20230919,142800,9429419720,8170,8170,8170,8170,0
20230919,142700,9429419720,8170,8180,8180,8170,126
20230919,142600,9428389580,8180,8170,8180,8170,3753
20230919,142500,9397715610,8170,8180,8180,8170,4582
20230919,142400,9360264400,8180,8200,8200,8180,508
20230919,142300,9356108080,8200,8180,8200,8180,1456
20230919,142200,9344178170,8190,8180,8190,8180,167
20230919,142100,9342812080,8180,8190,8200,8180,4009
20230919,142000,9310000880,8180,8180,8180,8170,1775
20230919,141900,9295493570,8170,8190,8190,8170,951
20230919,141800,9287715840,8190,8180,8190,8180,518
20230919,141700,9283478590,8190,8190,8190,8180,845
20230919,141600,9276560390,8190,8180,8190,8180,1721
20230919,141500,9262471500,8190,8190,8200,8190,149
20230919,141400,9261251100,8190,8200,8200,8190,171
20230919,141300,9259848910,8200,8180,8200,8180,36
20230919,141200,9259553810,8200,8190,8210,8190,1635
20230919,141100,9246157310,8180,8190,8190,8170,8187
20230919,141000,9179179240,8200,8210,8220,8200,7856
20230919,140900,9114729900,8210,8220,8220,8210,261
20230919,140800,9112586940,8210,8210,8220,8210,168
20230919,140700,9111206960,8210,8210,8230,8210,303
20230919,140600,9108717330,8210,8220,8230,8210,499
20230919,140500,9104615020,8220,8220,8220,8220,1182
20230919,140400,9094898980,8220,8230,8230,8220,750
20230919,140300,9088729330,8230,8230,8230,8230,1
20230919,140200,9088721100,8220,8220,8230,8220,966
20230919,140100,9080773280,8230,8220,8240,8220,2497
20230919,140000,9060228000,8220,8220,8230,8220,1223
20230919,135900,9050172110,8220,8230,8240,8220,2115
20230919,135800,9032776700,8230,8220,8230,8210,4432
20230919,135700,8996363900,8220,8230,8230,8220,3735
20230919,135600,8965635660,8230,8230,8230,8230,1535
20230919,135500,8953002610,8220,8230,8240,8220,2684
20230919,135400,8930899170,8240,8230,8250,8230,828
20230919,135300,8924076270,8240,8230,8240,8220,2420
20230919,135200,8904153310,8230,8230,8240,8230,1689
20230919,135100,8890249420,8240,8240,8250,8240,2862
20230919,135000,8866649850,8230,8220,8230,8220,2102
20230919,134900,8849351150,8230,8220,8230,8210,4371
20230919,134800,8813421560,8210,8220,8220,8210,881
20230919,134700,8806181110,8230,8220,8230,8220,747
20230919,134600,8800040570,8220,8220,8230,8220,1359
20230919,134500,8788866560,8220,8210,8220,8210,3427
20230919,134400,8760723510,8200,8200,8210,8190,352
20230919,134300,8757837550,8210,8190,8210,8190,3141
20230919,134200,8732081330,8200,8200,8200,8190,335
20230919,134100,8729334360,8200,8170,8200,8160,3203
20230919,134000,8703109480,8170,8170,8170,8170,2178
20230919,133900,8685315220,8170,8180,8180,8170,1882
20230919,133800,8669932170,8180,8200,8200,8180,1967
20230919,133700,8653841570,8180,8180,8200,8170,7021
20230919,133600,8596410220,8170,8170,8170,8170,331
20230919,133500,8593705950,8170,8170,8170,8170,125
20230919,133400,8592684700,8170,8170,8170,8160,2445
20230919,133300,8572713220,8170,8160,8170,8160,1274
20230919,133200,8562315380,8170,8140,8170,8140,5138
20230919,133100,8520390630,8140,8140,8150,8140,23
20230919,133000,8520203230,8140,8150,8150,8140,160
20230919,132900,8518899550,8150,8150,8150,8140,2902
20230919,132800,8495273860,8140,8150,8150,8140,3907
20230919,132700,8463469750,8150,8150,8150,8150,264
20230919,132600,8461318150,8150,8150,8150,8150,974
20230919,132500,8453380050,8160,8150,8160,8150,1781
20230919,132400,8438848760,8160,8150,8160,8150,25
20230919,132300,8438644780,8150,8160,8160,8150,978
20230919,132200,8430674050,8150,8160,8160,8150,1020
20230919,132100,8422360560,8160,8150,8160,8150,1913
20230919,132000,8406767240,8150,8160,8160,8150,215
20230919,131900,8405013990,8160,8150,8160,8140,32
20230919,131800,8404753090,8160,8150,8160,8150,145
20230919,131700,8403569980,8140,8140,8160,8140,754
20230919,131600,8397425220,8150,8130,8150,8130,3247
20230919,131500,8370997720,8130,8140,8140,8130,698
20230919,131400,8365321860,8140,8140,8140,8130,2043
20230919,131300,8348708820,8130,8140,8150,8130,730
20230919,131200,8342766650,8140,8130,8140,8130,1610
20230919,131100,8329665260,8140,8140,8140,8130,1085
20230919,131000,8320834580,8130,8140,8140,8130,713
20230919,130900,8315031130,8140,8140,8140,8130,2684
20230919,130800,8293204900,8140,8140,8150,8140,376
20230919,130700,8290144000,8130,8160,8160,8130,7084
20230919,130600,8232456660,8160,8140,8170,8140,762
20230919,130500,8226245770,8140,8150,8150,8140,1349
20230919,130400,8215253940,8150,8150,8150,8150,274
20230919,130300,8213020840,8150,8150,8150,8150,2402
20230919,130200,8193444540,8170,8150,8170,8150,326
20230919,130100,8190784620,8150,8150,8180,8150,1330
20230919,130000,8179939850,8160,8150,8160,8150,1413
20230919,125900,8168421160,8150,8150,8160,8150,792
20230919,125800,8161964440,8150,8180,8180,8150,2303
20230919,125700,8143172330,8160,8150,8160,8150,2104
20230919,125600,8126004680,8150,8160,8160,8150,1783
20230919,125500,8111458700,8160,8170,8170,8160,881
20230919,125400,8104267620,8180,8180,8180,8180,79
20230919,125300,8103621400,8180,8160,8180,8140,3184
20230919,125200,8077673630,8150,8160,8160,8150,2708
20230919,125100,8055586590,8160,8170,8170,8160,644
20230919,125000,8050326110,8170,8170,8170,8160,750
20230919,124900,8044198660,8170,8170,8170,8160,763
20230919,124800,8037965950,8170,8170,8180,8160,270
20230919,124700,8035762240,8180,8170,8180,8160,33
20230919,124600,8035492420,8170,8180,8180,8170,487
20230919,124500,8031511050,8180,8170,8180,8170,89
20230919,124400,8030783910,8170,8160,8170,8160,276
20230919,124300,8028529050,8160,8160,8160,8160,1589
20230919,124200,8015562810,8180,8170,8180,8160,668
20230919,124100,8010104410,8180,8160,8180,8160,750
20230919,124000,8003977760,8160,8180,8180,8160,2025
20230919,123900,7987432860,8190,8190,8190,8170,69
20230919,123800,7986867950,8190,8190,8190,8180,1061
20230919,123700,7978188430,8190,8180,8190,8180,10
20230919,123600,7978106610,8180,8190,8190,8180,208
20230919,123500,7976403390,8190,8200,8210,8190,2789
20230919,123400,7953540010,8200,8140,8200,8140,9212
20230919,123300,7878333300,8150,8150,8150,8140,204
20230919,123200,7876671250,8140,8150,8150,8140,153
20230919,123100,7875424420,8150,8140,8150,8140,879
20230919,123000,7868268980,8150,8150,8150,8150,1388
20230919,122900,7856956780,8150,8150,8150,8140,565
20230919,122800,7852353170,8150,8150,8150,8150,79
20230919,122700,7851709320,8140,8150,8150,8140,176
20230919,122600,7850276480,8140,8150,8150,8140,730
20230919,122500,7844327020,8150,8150,8150,8150,2368
20230919,122400,7825027820,8150,8150,8150,8150,151
20230919,122300,7823797170,8160,8160,8160,8150,1903
20230919,122200,7808287450,8160,8170,8170,8160,733
20230919,122100,7802306080,8160,8170,8170,8160,375
20230919,122000,7799245970,8170,8170,8170,8150,727
20230919,121900,7793313590,8160,8170,8180,8160,87
20230919,121800,7792603080,8170,8170,8170,8160,581
20230919,121700,7787861090,8170,8170,8170,8160,417
20230919,121600,7784455130,8170,8170,8170,8170,630
20230919,121500,7779308030,8170,8170,8170,8170,6
20230919,121400,7779259010,8160,8170,8170,8160,488
20230919,121300,7775273850,8160,8170,8170,8160,386
20230919,121200,7772120770,8170,8170,8180,8160,1719
20230919,121100,7758080990,8160,8180,8180,8160,1292
20230919,121000,7747531030,8180,8140,8180,8140,1297
20230919,120900,7736954640,8150,8160,8160,8140,534
20230919,120800,7732604320,8160,8160,8160,8150,899
20230919,120700,7725277210,8160,8170,8170,8150,3553
20230919,120600,7696305850,8170,8170,8170,8170,306
20230919,120500,7693805830,8180,8170,8180,8170,1166
20230919,120400,7684279570,8180,8180,8190,8180,559
20230919,120300,7679706860,8190,8190,8190,8180,1286
20230919,120200,7669182860,8190,8190,8200,8180,1948
20230919,120100,7653221960,8190,8180,8190,8180,652
20230919,120000,7647886250,8180,8180,8180,8170,594
20230919,115900,7643027580,8170,8170,8180,8170,571
20230919,115800,7638362280,8170,8150,8170,8150,1772
20230919,115700,7623914530,8150,8150,8150,8140,758
20230919,115600,7617736940,8150,8140,8150,8140,532
20230919,115500,7613403550,8150,8140,8150,8140,466
20230919,115400,7609607770,8150,8150,8150,8140,1916
20230919,115300,7594011480,8150,8140,8150,8130,1425
20230919,115200,7582420310,8140,8140,8140,8130,659
20230919,115100,7577057980,8140,8140,8150,8140,1417
20230919,115000,7565521890,8140,8150,8150,8130,1826
20230919,114900,7550654240,8150,8170,8170,8140,4425
20230919,114800,7514587650,8170,8170,8170,8170,14
20230919,114700,7514473270,8170,8170,8170,8170,20
20230919,114600,7514309870,8170,8170,8170,8150,2492
20230919,114500,7493987630,8160,8150,8160,8140,5794
20230919,114400,7446799040,8150,8160,8160,8150,2131
20230919,114300,7429427350,8160,8160,8160,8140,2913
20230919,114200,7405691460,8160,8160,8160,8150,695
20230919,114100,7400023610,8160,8160,8170,8150,2844
20230919,114000,7376815800,8160,8180,8180,8160,2259
20230919,113900,7358358820,8180,8160,8180,8150,8011
20230919,113800,7292969800,8160,8160,8160,8150,12
20230919,113700,7292871940,8150,8150,8150,8140,3356
20230919,113600,7265532180,8150,8150,8160,8140,1112
20230919,113500,7256469810,8140,8150,8160,8140,910
20230919,113400,7249054730,8150,8150,8150,8140,1565
20230919,113300,7236305760,8150,8150,8170,8140,1212
20230919,113200,7226426510,8150,8140,8150,8140,526
20230919,113100,7222140790,8150,8150,8150,8140,594
20230919,113000,7217299880,8150,8140,8150,8140,5012
20230919,112900,7176498680,8150,8150,8160,8150,1145
20230919,112800,7167166920,8150,8160,8160,8150,163
20230919,112700,7165838460,8140,8150,8160,8140,3746
20230919,112600,7135319200,8150,8150,8160,8140,1172
20230919,112500,7125767260,8160,8170,8180,8140,5922
20230919,112400,7077479640,8170,8160,8180,8150,1940
20230919,112300,7061649420,8160,8170,8170,8160,1700
20230919,112200,7047776220,8170,8170,8170,8170,557
20230919,112100,7043225530,8170,8150,8170,8140,4430
20230919,112000,7007136800,8150,8180,8180,8150,10580
20230919,111900,6920816040,8180,8180,8180,8180,5740
20230919,111800,6873862840,8190,8190,8190,8170,284
20230919,111700,6871539100,8190,8170,8190,8160,1694
20230919,111600,6857697120,8180,8170,8180,8160,1899
20230919,111500,6842190530,8170,8180,8180,8170,969
20230919,111400,6834268680,8180,8180,8190,8170,5304
20230919,111300,6790918540,8190,8190,8200,8180,3249
20230919,111200,6764337070,8190,8190,8200,8180,1265
20230919,111100,6753981800,8200,8200,8200,8190,4040
20230919,111000,6720863830,8200,8220,8220,8200,1564
20230919,110900,6708020260,8210,8210,8220,8200,838
20230919,110800,6701138010,8210,8210,8220,8210,857
20230919,110700,6694100920,8210,8210,8220,8210,1521
20230919,110600,6681613250,8210,8210,8220,8200,2410
20230919,110500,6661841990,8210,8230,8230,8200,2656
20230919,110400,6640036020,8220,8230,8230,8220,948
20230919,110300,6632239460,8220,8230,8230,8210,1338
20230919,110200,6621248320,8230,8240,8250,8230,419
20230919,110100,6617797740,8240,8220,8240,8210,3759
20230919,110000,6586907030,8220,8270,8270,8220,754
20230919,105900,6580703990,8220,8230,8230,8220,5862
20230919,105800,6532518150,8220,8230,8240,8220,251
20230919,105700,6530452430,8230,8230,8240,8230,487
20230919,105600,6526444370,8230,8270,8270,8220,2691
20230919,105500,6504320250,8270,8240,8270,8210,2127
20230919,105400,6486833650,8240,8270,8270,8240,585
20230919,105300,6482005160,8270,8230,8270,8220,861
20230919,105200,6474918200,8230,8250,8250,8220,703
20230919,105100,6469132050,8250,8240,8260,8240,310
20230919,105000,6466572590,8240,8280,8280,8230,6934
20230919,104900,6409415160,8280,8280,8280,8270,423
20230919,104800,6405912770,8270,8270,8270,8260,2371
20230919,104700,6386322920,8260,8240,8270,8220,2896
20230919,104600,6362446320,8250,8270,8270,8240,7682
20230919,104500,6299112540,8270,8270,8270,8260,745
20230919,104400,6292958620,8270,8280,8280,8270,2670
20230919,104300,6270877150,8290,8330,8330,8260,2288
20230919,104200,6251950150,8330,8300,8350,8280,1155
20230919,104100,6242364370,8280,8290,8300,8280,3074
20230919,104000,6216868290,8300,8310,8310,8290,1275
20230919,103900,6206290360,8300,8320,8320,8300,1726
20230919,103800,6191954870,8310,8330,8330,8310,409
20230919,103700,6188552070,8330,8330,8330,8310,622
20230919,103600,6183375980,8330,8330,8330,8300,3783
20230919,103500,6151885860,8340,8350,8350,8330,1756
20230919,103400,6137248890,8350,8360,8380,8350,3215
20230919,103300,6110393280,8360,8350,8380,8350,3566
20230919,103200,6080565040,8360,8410,8420,8350,7221
20230919,103100,6020001870,8410,8320,8410,8310,13342
20230919,103000,5908398930,8320,8300,8320,8290,8767
20230919,102900,5835613010,8300,8350,8350,8290,6781
20230919,102800,5779230050,8350,8290,8350,8290,6414
20230919,102700,5725864130,8280,8270,8300,8260,7623
20230919,102600,5662738150,8280,8290,8300,8270,10225
20230919,102500,5577985530,8280,8300,8350,8280,8570
20230919,102400,5506646380,8300,8250,8360,8240,23682
20230919,102300,5309760630,8250,8250,8290,8250,7555
20230919,102200,5247269240,8260,8180,8260,8180,10882
20230919,102100,5157815540,8180,8180,8180,8170,1497
20230919,102000,5145579350,8170,8170,8180,8160,1154
20230919,101900,5136151170,8170,8180,8180,8130,2277
20230919,101800,5117579570,8180,8130,8180,8130,7955
20230919,101700,5052829560,8140,8160,8160,8130,9870
20230919,101600,4972485650,8150,8160,8170,8150,6986
20230919,101500,4915515610,8170,8180,8180,8160,3513
20230919,101400,4886834610,8180,8180,8180,8170,506
20230919,101300,4882698120,8180,8200,8200,8160,10841
20230919,101200,4794155730,8200,8190,8200,8190,159
20230919,101100,4792852460,8190,8200,8200,8190,1250
20230919,101000,4782612850,8200,8160,8200,8160,3130
20230919,100900,4757036520,8160,8170,8180,8160,2118
20230919,100800,4739748050,8160,8170,8180,8160,557
20230919,100700,4735198290,8170,8170,8180,8170,1112
20230919,100600,4726113200,8170,8170,8180,8150,7991
20230919,100500,4660890290,8180,8170,8180,8160,517
20230919,100400,4656665140,8170,8190,8190,8170,5665
20230919,100300,4610362780,8190,8200,8200,8190,1194
20230919,100200,4600583910,8190,8200,8200,8190,1667
20230919,100100,4586915760,8200,8200,8210,8190,2390
20230919,100000,4567317970,8200,8190,8210,8180,2465
20230919,095900,4547122630,8190,8200,8200,8180,4342
20230919,095800,4511568630,8200,8190,8210,8180,1382
20230919,095700,4500241410,8190,8180,8190,8170,6311
20230919,095600,4448647420,8190,8180,8190,8180,4161
20230919,095500,4414607600,8190,8210,8210,8180,1761
20230919,095400,4400185560,8210,8210,8210,8180,4219
20230919,095300,4365595370,8210,8200,8210,8190,6648
20230919,095200,4311042580,8190,8180,8190,8180,1351
20230919,095100,4299979330,8170,8180,8200,8170,3404
20230919,095000,4272141610,8180,8200,8210,8180,5949
20230919,094900,4223403810,8200,8200,8200,8180,5549
20230919,094800,4177957600,8190,8200,8200,8190,2545
20230919,094700,4157106710,8200,8220,8220,8200,5708
20230919,094600,4110279950,8220,8210,8220,8200,4362
20230919,094500,4074470040,8210,8210,8210,8200,4717
20230919,094400,4035781140,8200,8230,8230,8200,11866
20230919,094300,3938445650,8230,8240,8240,8210,16223
20230919,094200,3805203220,8230,8240,8240,8230,1961
20230919,094100,3789054250,8240,8230,8250,8210,18501
20230919,094000,3636768110,8240,8250,8260,8230,10357
20230919,093900,3551369640,8250,8270,8270,8240,12511
20230919,093800,3448068510,8280,8290,8290,8270,3067
20230919,093700,3422686430,8290,8280,8300,8280,5755
20230919,093600,3374950010,8280,8260,8280,8250,8794
20230919,093500,3302269650,8260,8260,8280,8250,9472
20230919,093400,3224047360,8260,8280,8280,8250,9553
20230919,093300,3145094130,8280,8290,8290,8270,9519
20230919,093200,3066264980,8300,8330,8330,8290,23064
20230919,093100,2874685760,8340,8380,8380,8340,8233
20230919,093000,2805886410,8370,8370,8380,8370,1352
20230919,092900,2794566850,8370,8380,8380,8370,500
20230919,092800,2790378680,8360,8350,8390,8350,17019
20230919,092700,2648068020,8360,8370,8370,8360,5990
20230919,092600,2597975810,8370,8390,8390,8370,5783
20230919,092500,2549518780,8390,8390,8400,8380,3515
20230919,092400,2520031140,8390,8400,8410,8390,8145
20230919,092300,2451645680,8400,8390,8410,8390,4005
20230919,092200,2418010850,8400,8390,8400,8380,3644
20230919,092100,2387439460,8390,8390,8400,8370,7430
20230919,092000,2325159440,8390,8410,8410,8390,7656
20230919,091900,2260870450,8420,8450,8450,8410,10768
20230919,091800,2170177510,8440,8440,8450,8430,6518
20230919,091700,2115172250,8430,8470,8470,8430,7284
20230919,091600,2053591340,8470,8520,8540,8470,15863
20230919,091500,1918723840,8520,8500,8540,8490,23712
20230919,091400,1716832760,8500,8530,8550,8500,18818
20230919,091300,1556347380,8530,8490,8540,8490,17525
20230919,091200,1407004060,8490,8480,8530,8480,19474
20230919,091100,1241266200,8480,8450,8490,8450,10666
20230919,091000,1150882570,8450,8440,8470,8430,5460
20230919,090900,1104689010,8440,8390,8460,8390,8765
20230919,090800,1030839620,8400,8350,8400,8350,2834
20230919,090700,1007099940,8340,8300,8370,8300,10145
20230919,090600,922469440,8300,8360,8370,8300,13844
20230919,090500,807169300,8370,8390,8400,8360,10772
20230919,090400,716888910,8400,8410,8420,8400,9696
20230919,090300,635425080,8410,8450,8450,8410,12383
20230919,090200,530978420,8450,8450,8480,8440,14813
20230919,090100,405662500,8450,8460,8500,8420,27959
20230919,090000,168962810,8440,8440,8480,8420,15669