stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230907,203900,20795862140,8130,8130,8130,8130,40767
20230907,203800,20795862140,8130,8130,8130,8130,0
20230907,203700,20795862140,8130,8130,8130,8130,0
20230907,203600,20795862140,8130,8130,8130,8130,0
20230907,203500,20795862140,8130,8130,8130,8130,0
20230907,203400,20795862140,8130,8130,8130,8130,0
20230907,203300,20795862140,8130,8130,8130,8130,0
20230907,203200,20795862140,8130,8130,8130,8130,0
20230907,203100,20795862140,8130,8130,8130,8130,0
20230907,203000,20795862140,8130,8130,8130,8130,0
20230907,202900,20795862140,8130,8130,8130,8130,0
20230907,202800,20795862140,8130,8130,8130,8130,0
20230907,202700,20795862140,8130,8130,8130,8130,0
20230907,202600,20795862140,8130,8130,8130,8130,0
20230907,202500,20795862140,8130,8130,8130,8130,0
20230907,202400,20795862140,8130,8130,8130,8130,0
20230907,202300,20795862140,8130,8130,8130,8130,0
20230907,202200,20795862140,8130,8130,8130,8130,0
20230907,202100,20795862140,8130,8130,8130,8130,0
20230907,202000,20795862140,8130,8130,8130,8130,0
20230907,201900,20795862140,8130,8130,8130,8130,0
20230907,201800,20795862140,8130,8130,8130,8130,0
20230907,201700,20795862140,8130,8130,8130,8130,0
20230907,201600,20795862140,8130,8130,8130,8130,0
20230907,201500,20795862140,8130,8130,8130,8130,0
20230907,201400,20795862140,8130,8130,8130,8130,0
20230907,201300,20795862140,8130,8130,8130,8130,0
20230907,201200,20795862140,8130,8130,8130,8130,0
20230907,201100,20795862140,8130,8130,8130,8130,0
20230907,201000,20795862140,8130,8130,8130,8130,0
20230907,200900,20795862140,8130,8130,8130,8130,40767
20230907,200800,20795862140,8130,8130,8130,8130,0
20230907,200700,20795862140,8130,8130,8130,8130,0
20230907,200600,20795862140,8130,8130,8130,8130,0
20230907,200500,20795862140,8130,8130,8130,8130,0
20230907,200400,20795862140,8130,8130,8130,8130,0
20230907,200300,20795862140,8130,8130,8130,8130,0
20230907,200200,20795862140,8130,8130,8130,8130,0
20230907,200100,20795862140,8130,8130,8130,8130,0
20230907,200000,20795862140,8130,8130,8130,8130,0
20230907,195900,20795862140,8130,8130,8130,8130,0
20230907,195800,20795862140,8130,8130,8130,8130,0
20230907,195700,20795862140,8130,8130,8130,8130,0
20230907,195600,20795862140,8130,8130,8130,8130,0
20230907,195500,20795862140,8130,8130,8130,8130,0
20230907,195400,20795862140,8130,8130,8130,8130,0
20230907,195300,20795862140,8130,8130,8130,8130,0
20230907,195200,20795862140,8130,8130,8130,8130,0
20230907,195100,20795862140,8130,8130,8130,8130,0
20230907,195000,20795862140,8130,8130,8130,8130,0
20230907,194900,20795862140,8130,8130,8130,8130,0
20230907,194800,20795862140,8130,8130,8130,8130,0
20230907,194700,20795862140,8130,8130,8130,8130,0
20230907,194600,20795862140,8130,8130,8130,8130,0
20230907,194500,20795862140,8130,8130,8130,8130,0
20230907,194400,20795862140,8130,8130,8130,8130,0
20230907,194300,20795862140,8130,8130,8130,8130,0
20230907,194200,20795862140,8130,8130,8130,8130,0
20230907,194100,20795862140,8130,8130,8130,8130,0
20230907,194000,20795862140,8130,8130,8130,8130,0
20230907,193900,20795862140,8130,8130,8130,8130,40767
20230907,193800,20795862140,8130,8130,8130,8130,0
20230907,193700,20795862140,8130,8130,8130,8130,0
20230907,193600,20795862140,8130,8130,8130,8130,0
20230907,193500,20795862140,8130,8130,8130,8130,0
20230907,193400,20795862140,8130,8130,8130,8130,0
20230907,193300,20795862140,8130,8130,8130,8130,0
20230907,193200,20795862140,8130,8130,8130,8130,0
20230907,193100,20795862140,8130,8130,8130,8130,0
20230907,193000,20795862140,8130,8130,8130,8130,0
20230907,192900,20795862140,8130,8130,8130,8130,0
20230907,192800,20795862140,8130,8130,8130,8130,0
20230907,192700,20795862140,8130,8130,8130,8130,0
20230907,192600,20795862140,8130,8130,8130,8130,0
20230907,192500,20795862140,8130,8130,8130,8130,0
20230907,192400,20795862140,8130,8130,8130,8130,0
20230907,192300,20795862140,8130,8130,8130,8130,0
20230907,192200,20795862140,8130,8130,8130,8130,0
20230907,192100,20795862140,8130,8130,8130,8130,0
20230907,192000,20795862140,8130,8130,8130,8130,0
20230907,191900,20795862140,8130,8130,8130,8130,0
20230907,191800,20795862140,8130,8130,8130,8130,0
20230907,191700,20795862140,8130,8130,8130,8130,0
20230907,191600,20795862140,8130,8130,8130,8130,0
20230907,191500,20795862140,8130,8130,8130,8130,0
20230907,191400,20795862140,8130,8130,8130,8130,0
20230907,191300,20795862140,8130,8130,8130,8130,0
20230907,191200,20795862140,8130,8130,8130,8130,0
20230907,191100,20795862140,8130,8130,8130,8130,0
20230907,191000,20795862140,8130,8130,8130,8130,0
20230907,190900,20795862140,8130,8130,8130,8130,40767
20230907,190800,20795862140,8130,8130,8130,8130,0
20230907,190700,20795862140,8130,8130,8130,8130,0
20230907,190600,20795862140,8130,8130,8130,8130,0
20230907,190500,20795862140,8130,8130,8130,8130,0
20230907,190400,20795862140,8130,8130,8130,8130,0
20230907,190300,20795862140,8130,8130,8130,8130,0
20230907,190200,20795862140,8130,8130,8130,8130,0
20230907,190100,20795862140,8130,8130,8130,8130,0
20230907,190000,20795862140,8130,8130,8130,8130,0
20230907,185900,20795862140,8130,8130,8130,8130,0
20230907,185800,20795862140,8130,8130,8130,8130,0
20230907,185700,20795862140,8130,8130,8130,8130,0
20230907,185600,20795862140,8130,8130,8130,8130,0
20230907,185500,20795862140,8130,8130,8130,8130,0
20230907,185400,20795862140,8130,8130,8130,8130,0
20230907,185300,20795862140,8130,8130,8130,8130,0
20230907,185200,20795862140,8130,8130,8130,8130,0
20230907,185100,20795862140,8130,8130,8130,8130,0
20230907,185000,20795862140,8130,8130,8130,8130,0
20230907,184900,20795862140,8130,8130,8130,8130,0
20230907,184800,20795862140,8130,8130,8130,8130,0
20230907,184700,20795862140,8130,8130,8130,8130,0
20230907,184600,20795862140,8130,8130,8130,8130,0
20230907,184500,20795862140,8130,8130,8130,8130,0
20230907,184400,20795862140,8130,8130,8130,8130,0
20230907,184300,20795862140,8130,8130,8130,8130,0
20230907,184200,20795862140,8130,8130,8130,8130,0
20230907,184100,20795862140,8130,8130,8130,8130,0
20230907,184000,20795862140,8130,8130,8130,8130,0
20230907,183900,20795862140,8130,8130,8130,8130,40767
20230907,183800,20795862140,8130,8130,8130,8130,0
20230907,183700,20795862140,8130,8130,8130,8130,0
20230907,183600,20795862140,8130,8130,8130,8130,0
20230907,183500,20795862140,8130,8130,8130,8130,0
20230907,183400,20795862140,8130,8130,8130,8130,0
20230907,183300,20795862140,8130,8130,8130,8130,0
20230907,183200,20795862140,8130,8130,8130,8130,0
20230907,183100,20795862140,8130,8130,8130,8130,0
20230907,183000,20795862140,8130,8130,8130,8130,0
20230907,182900,20795862140,8130,8130,8130,8130,0
20230907,182800,20795862140,8130,8130,8130,8130,0
20230907,182700,20795862140,8130,8130,8130,8130,0
20230907,182600,20795862140,8130,8130,8130,8130,0
20230907,182500,20795862140,8130,8130,8130,8130,0
20230907,182400,20795862140,8130,8130,8130,8130,0
20230907,182300,20795862140,8130,8130,8130,8130,0
20230907,182200,20795862140,8130,8130,8130,8130,0
20230907,182100,20795862140,8130,8130,8130,8130,0
20230907,182000,20795862140,8130,8130,8130,8130,0
20230907,181900,20795862140,8130,8130,8130,8130,0
20230907,181800,20795862140,8130,8130,8130,8130,0
20230907,181700,20795862140,8130,8130,8130,8130,0
20230907,181600,20795862140,8130,8130,8130,8130,0
20230907,181500,20795862140,8130,8130,8130,8130,0
20230907,181400,20795862140,8130,8130,8130,8130,0
20230907,181300,20795862140,8130,8130,8130,8130,0
20230907,181200,20795862140,8130,8130,8130,8130,0
20230907,181100,20795862140,8130,8130,8130,8130,0
20230907,181000,20795862140,8130,8130,8130,8130,0
20230907,180900,20795862140,8130,8130,8130,8130,40767
20230907,180800,20795862140,8130,8130,8130,8130,0
20230907,180700,20795862140,8130,8130,8130,8130,0
20230907,180600,20795862140,8130,8130,8130,8130,0
20230907,180500,20795862140,8130,8130,8130,8130,0
20230907,180400,20795862140,8130,8130,8130,8130,0
20230907,180300,20795862140,8130,8130,8130,8130,0
20230907,180200,20795862140,8130,8130,8130,8130,0
20230907,180100,20795862140,8130,8130,8130,8130,0
20230907,180000,20795862140,8130,8130,8130,8130,0
20230907,175900,20795862140,8130,8130,8130,8130,0
20230907,175800,20795862140,8130,8130,8130,8130,0
20230907,175700,20795862140,8130,8130,8130,8130,0
20230907,175600,20795862140,8130,8130,8130,8130,0
20230907,175500,20795862140,8130,8130,8130,8130,0
20230907,175400,20795862140,8130,8130,8130,8130,0
20230907,175300,20795862140,8130,8130,8130,8130,0
20230907,175200,20795862140,8130,8130,8130,8130,0
20230907,175100,20795862140,8130,8130,8130,8130,0
20230907,175000,20795862140,8130,8130,8130,8130,0
20230907,174900,20795862140,8130,8130,8130,8130,0
20230907,174800,20795862140,8130,8130,8130,8130,0
20230907,174700,20795862140,8130,8130,8130,8130,0
20230907,174600,20795862140,8130,8130,8130,8130,0
20230907,174500,20795862140,8130,8130,8130,8130,0
20230907,174400,20795862140,8130,8130,8130,8130,0
20230907,174300,20795862140,8130,8130,8130,8130,0
20230907,174200,20795862140,8130,8130,8130,8130,0
20230907,174100,20795862140,8130,8130,8130,8130,0
20230907,174000,20795862140,8130,8130,8130,8130,0
20230907,173900,20795862140,8130,8130,8130,8130,40767
20230907,173800,20795862140,8130,8130,8130,8130,0
20230907,173700,20795862140,8130,8130,8130,8130,0
20230907,173600,20795862140,8130,8130,8130,8130,0
20230907,173500,20795862140,8130,8130,8130,8130,0
20230907,173400,20795862140,8130,8130,8130,8130,0
20230907,173300,20795862140,8130,8130,8130,8130,0
20230907,173200,20795862140,8130,8130,8130,8130,0
20230907,173100,20795862140,8130,8130,8130,8130,0
20230907,173000,20795862140,8130,8130,8130,8130,0
20230907,172900,20795862140,8130,8130,8130,8130,0
20230907,172800,20795862140,8130,8130,8130,8130,0
20230907,172700,20795862140,8130,8130,8130,8130,0
20230907,172600,20795862140,8130,8130,8130,8130,0
20230907,172500,20795862140,8130,8130,8130,8130,0
20230907,172400,20795862140,8130,8130,8130,8130,0
20230907,172300,20795862140,8130,8130,8130,8130,0
20230907,172200,20795862140,8130,8130,8130,8130,0
20230907,172100,20795862140,8130,8130,8130,8130,0
20230907,172000,20795862140,8130,8130,8130,8130,0
20230907,171900,20795862140,8130,8130,8130,8130,0
20230907,171800,20795862140,8130,8130,8130,8130,0
20230907,171700,20795862140,8130,8130,8130,8130,0
20230907,171600,20795862140,8130,8130,8130,8130,0
20230907,171500,20795862140,8130,8130,8130,8130,0
20230907,171400,20795862140,8130,8130,8130,8130,0
20230907,171300,20795862140,8130,8130,8130,8130,0
20230907,171200,20795862140,8130,8130,8130,8130,0
20230907,171100,20795862140,8130,8130,8130,8130,0
20230907,171000,20795862140,8130,8130,8130,8130,0
20230907,170900,20795862140,8130,8130,8130,8130,40767
20230907,170800,20795862140,8130,8130,8130,8130,0
20230907,170700,20795862140,8130,8130,8130,8130,0
20230907,170600,20795862140,8130,8130,8130,8130,0
20230907,170500,20795862140,8130,8130,8130,8130,0
20230907,170400,20795862140,8130,8130,8130,8130,0
20230907,170300,20795862140,8130,8130,8130,8130,0
20230907,170200,20795862140,8130,8130,8130,8130,0
20230907,170100,20795862140,8130,8130,8130,8130,0
20230907,170000,20795862140,8130,8130,8130,8130,0
20230907,165900,20795862140,8130,8130,8130,8130,0
20230907,165800,20795862140,8130,8130,8130,8130,0
20230907,165700,20795862140,8130,8130,8130,8130,0
20230907,165600,20795862140,8130,8130,8130,8130,0
20230907,165500,20795862140,8130,8130,8130,8130,0
20230907,165400,20795862140,8130,8130,8130,8130,0
20230907,165300,20795862140,8130,8130,8130,8130,0
20230907,165200,20795862140,8130,8130,8130,8130,0
20230907,165100,20795862140,8130,8130,8130,8130,0
20230907,165000,20795862140,8130,8130,8130,8130,0
20230907,164900,20795862140,8130,8130,8130,8130,0
20230907,164800,20795862140,8130,8130,8130,8130,0
20230907,164700,20795862140,8130,8130,8130,8130,0
20230907,164600,20795862140,8130,8130,8130,8130,0
20230907,164500,20795862140,8130,8130,8130,8130,0
20230907,164400,20795862140,8130,8130,8130,8130,0
20230907,164300,20795862140,8130,8130,8130,8130,0
20230907,164200,20795862140,8130,8130,8130,8130,0
20230907,164100,20795862140,8130,8130,8130,8130,0
20230907,164000,20795862140,8130,8130,8130,8130,0
20230907,163900,20795862140,8130,8130,8130,8130,40767
20230907,163800,20795862140,8130,8130,8130,8130,0
20230907,163700,20795862140,8130,8130,8130,8130,0
20230907,163600,20795862140,8130,8130,8130,8130,0
20230907,163500,20795862140,8130,8130,8130,8130,0
20230907,163400,20795862140,8130,8130,8130,8130,0
20230907,163300,20795862140,8130,8130,8130,8130,0
20230907,163200,20795862140,8130,8130,8130,8130,0
20230907,163100,20795862140,8130,8130,8130,8130,0
20230907,163000,20795862140,8130,8130,8130,8130,0
20230907,162900,20795862140,8130,8130,8130,8130,0
20230907,162800,20795862140,8130,8130,8130,8130,0
20230907,162700,20795862140,8130,8130,8130,8130,0
20230907,162600,20795862140,8130,8130,8130,8130,0
20230907,162500,20795862140,8130,8130,8130,8130,0
20230907,162400,20795862140,8130,8130,8130,8130,0
20230907,162300,20795862140,8130,8130,8130,8130,0
20230907,162200,20795862140,8130,8130,8130,8130,0
20230907,162100,20795862140,8130,8130,8130,8130,0
20230907,162000,20795862140,8130,8130,8130,8130,0
20230907,161900,20795862140,8130,8130,8130,8130,0
20230907,161800,20795862140,8130,8130,8130,8130,0
20230907,161700,20795862140,8130,8130,8130,8130,0
20230907,161600,20795862140,8130,8130,8130,8130,0
20230907,161500,20795862140,8130,8130,8130,8130,0
20230907,161400,20795862140,8130,8130,8130,8130,0
20230907,161300,20795862140,8130,8130,8130,8130,0
20230907,161200,20795862140,8130,8130,8130,8130,0
20230907,161100,20795862140,8130,8130,8130,8130,0
20230907,161000,20795862140,8130,8130,8130,8130,0
20230907,160900,20795862140,8130,8130,8130,8130,40767
20230907,160800,20795862140,8130,8130,8130,8130,0
20230907,160700,20795862140,8130,8130,8130,8130,0
20230907,160600,20795862140,8130,8130,8130,8130,0
20230907,160500,20795862140,8130,8130,8130,8130,0
20230907,160400,20795862140,8130,8130,8130,8130,0
20230907,160300,20795862140,8130,8130,8130,8130,0
20230907,160200,20795862140,8130,8130,8130,8130,0
20230907,160100,20795862140,8130,8130,8130,8130,0
20230907,160000,20795862140,8130,8130,8130,8130,0
20230907,155900,20795862140,8130,8130,8130,8130,0
20230907,155800,20795862140,8130,8130,8130,8130,0
20230907,155700,20795862140,8130,8130,8130,8130,0
20230907,155600,20795862140,8130,8130,8130,8130,0
20230907,155500,20795862140,8130,8130,8130,8130,0
20230907,155400,20795862140,8130,8130,8130,8130,0
20230907,155300,20795862140,8130,8130,8130,8130,0
20230907,155200,20795862140,8130,8130,8130,8130,0
20230907,155100,20795862140,8130,8130,8130,8130,0
20230907,155000,20795862140,8130,8130,8130,8130,0
20230907,154900,20795862140,8130,8130,8130,8130,0
20230907,154800,20795862140,8130,8130,8130,8130,0
20230907,154700,20795862140,8130,8130,8130,8130,0
20230907,154600,20795862140,8130,8130,8130,8130,0
20230907,154500,20795862140,8130,8130,8130,8130,0
20230907,154400,20795862140,8130,8130,8130,8130,0
20230907,154300,20795862140,8130,8130,8130,8130,0
20230907,154200,20795862140,8130,8130,8130,8130,0
20230907,154100,20795862140,8130,8130,8130,8130,0
20230907,154000,20795862140,8130,8130,8130,8130,0
20230907,153900,20795862140,8130,8130,8130,8130,40767
20230907,153800,20795862140,8130,8130,8130,8130,0
20230907,153700,20795862140,8130,8130,8130,8130,0
20230907,153600,20795862140,8130,8130,8130,8130,0
20230907,153500,20795862140,8130,8130,8130,8130,0
20230907,153400,20795862140,8130,8130,8130,8130,0
20230907,153300,20795862140,8130,8130,8130,8130,0
20230907,153200,20795862140,8130,8130,8130,8130,0
20230907,153100,20795862140,8130,8130,8130,8130,0
20230907,153000,20795862140,8130,8130,8130,8130,40767
20230907,152900,20464426430,8150,8150,8150,8150,0
20230907,152800,20464426430,8150,8150,8150,8150,0
20230907,152700,20464426430,8150,8150,8150,8150,0
20230907,152600,20464426430,8150,8150,8150,8150,0
20230907,152500,20464426430,8150,8150,8150,8150,0
20230907,152400,20464426430,8150,8150,8150,8150,0
20230907,152300,20464426430,8150,8150,8150,8150,0
20230907,152200,20464426430,8150,8150,8150,8150,0
20230907,152100,20464426430,8150,8150,8150,8150,0
20230907,152000,20464426430,8150,8150,8150,8150,0
20230907,151900,20464426430,8150,8140,8160,8130,3338
20230907,151800,20437237280,8130,8130,8140,8120,8424
20230907,151700,20368728820,8140,8150,8160,8110,24872
20230907,151600,20166547600,8160,8160,8170,8150,2059
20230907,151500,20149745510,8160,8160,8170,8160,1953
20230907,151400,20133809020,8160,8160,8160,8150,2697
20230907,151300,20111806090,8160,8140,8160,8140,5381
20230907,151200,20067953850,8150,8150,8150,8140,6313
20230907,151100,20016506850,8150,8140,8150,8140,1686
20230907,151000,20002768560,8140,8140,8150,8140,1449
20230907,150900,19990967860,8140,8150,8160,8140,4787
20230907,150800,19951967010,8150,8140,8150,8140,2789
20230907,150700,19929239250,8150,8150,8150,8140,1180
20230907,150600,19919624430,8140,8160,8160,8140,3665
20230907,150500,19889756980,8160,8150,8160,8150,2192
20230907,150400,19871885750,8150,8140,8150,8140,2428
20230907,150300,19852114010,8150,8150,8160,8140,3289
20230907,150200,19825311720,8150,8150,8150,8140,1140
20230907,150100,19816025170,8150,8140,8150,8130,3988
20230907,150000,19783561270,8130,8150,8160,8110,14041
20230907,145900,19669418020,8150,8150,8160,8150,2664
20230907,145800,19647706400,8150,8150,8160,8150,1981
20230907,145700,19631560540,8150,8160,8170,8150,2640
20230907,145600,19610034400,8170,8170,8170,8170,558
20230907,145500,19605475540,8160,8150,8160,8150,2608
20230907,145400,19584198550,8150,8170,8170,8150,293
20230907,145300,19581809430,8160,8150,8160,8140,4211
20230907,145200,19547496260,8150,8160,8160,8140,4571
20230907,145100,19510254070,8160,8170,8170,8150,2404
20230907,145000,19490642380,8170,8170,8170,8160,658
20230907,144900,19485268430,8170,8180,8180,8160,2136
20230907,144800,19467824810,8180,8180,8180,8170,2815
20230907,144700,19444808110,8180,8180,8180,8170,330
20230907,144600,19442109320,8170,8160,8170,8150,9140
20230907,144500,19367567520,8160,8180,8180,8160,2426
20230907,144400,19347745390,8180,8190,8190,8170,2956
20230907,144300,19323565220,8180,8200,8200,8180,2623
20230907,144200,19302075900,8210,8210,8220,8200,2095
20230907,144100,19284877490,8200,8180,8200,8170,5370
20230907,144000,19240889650,8170,8170,8180,8170,3441
20230907,143900,19212765330,8170,8180,8180,8160,3805
20230907,143800,19181687600,8180,8190,8190,8170,3703
20230907,143700,19151394560,8190,8160,8190,8160,3862
20230907,143600,19119822930,8160,8180,8180,8160,8320
20230907,143500,19051878470,8180,8190,8200,8180,3793
20230907,143400,19020826100,8200,8190,8200,8190,3719
20230907,143300,18990360000,8200,8200,8210,8190,2582
20230907,143200,18969186680,8210,8210,8220,8200,4594
20230907,143100,18931484670,8210,8200,8210,8190,4659
20230907,143000,18893269090,8200,8210,8220,8190,8984
20230907,142900,18819513390,8220,8190,8240,8190,14791
20230907,142800,18698113220,8190,8160,8190,8160,6402
20230907,142700,18645766350,8150,8140,8150,8130,4609
20230907,142600,18608246660,8140,8160,8160,8140,3374
20230907,142500,18580733810,8160,8130,8170,8120,5438
20230907,142400,18536405100,8130,8090,8130,8090,9551
20230907,142300,18458877130,8100,8100,8110,8090,6715
20230907,142200,18404448530,8110,8100,8110,8100,1687
20230907,142100,18390777890,8100,8120,8120,8090,2679
20230907,142000,18369061680,8110,8120,8120,8110,805
20230907,141900,18362530080,8110,8110,8120,8100,1795
20230907,141800,18347976120,8100,8110,8110,8090,2512
20230907,141700,18327630400,8110,8110,8120,8100,2338
20230907,141600,18308671310,8120,8120,8120,8120,355
20230907,141500,18305788710,8110,8110,8120,8110,2784
20230907,141400,18283188330,8120,8100,8120,8100,4309
20230907,141300,18248253660,8100,8070,8100,8070,2963
20230907,141200,18224302400,8070,8070,8080,8060,5617
20230907,141100,18178970580,8080,8070,8080,8070,3227
20230907,141000,18152919510,8070,8080,8090,8050,8413
20230907,140900,18085084790,8090,8090,8100,8070,9154
20230907,140800,18011134360,8090,8100,8100,8090,2483
20230907,140700,17991029360,8100,8110,8110,8090,5578
20230907,140600,17945829280,8110,8110,8110,8100,2913
20230907,140500,17922206470,8110,8110,8110,8100,1885
20230907,140400,17906921600,8100,8110,8110,8100,2696
20230907,140300,17885072000,8100,8110,8120,8100,1156
20230907,140200,17875696580,8110,8120,8120,8110,1833
20230907,140100,17860828570,8120,8120,8120,8110,453
20230907,140000,17857150220,8120,8120,8120,8110,1647
20230907,135900,17843784380,8120,8140,8140,8110,918
20230907,135800,17836323830,8140,8130,8140,8110,12124
20230907,135700,17737865670,8120,8140,8140,8120,2698
20230907,135600,17715941050,8140,8150,8160,8130,2179
20230907,135500,17698203510,8160,8140,8160,8140,2818
20230907,135400,17675218750,8140,8120,8140,8120,2656
20230907,135300,17653620950,8120,8110,8140,8110,4617
20230907,135200,17616142940,8110,8110,8130,8110,2360
20230907,135100,17596993660,8110,8140,8140,8110,6425
20230907,135000,17544814920,8140,8140,8140,8130,1683
20230907,134900,17531124290,8140,8140,8150,8130,1981
20230907,134800,17515003280,8140,8150,8150,8130,2053
20230907,134700,17498308370,8150,8160,8170,8140,3410
20230907,134600,17470516610,8160,8160,8160,8150,3926
20230907,134500,17438484700,8160,8140,8160,8140,4307
20230907,134400,17403391680,8130,8120,8130,8120,4096
20230907,134300,17370112220,8120,8110,8130,8100,1316
20230907,134200,17359429310,8110,8100,8110,8100,5672
20230907,134100,17313469480,8090,8100,8120,8060,15414
20230907,134000,17188857250,8090,8100,8100,8080,6886
20230907,133900,17133130000,8110,8100,8110,8100,1679
20230907,133800,17119527160,8100,8090,8100,8090,2432
20230907,133700,17099835060,8100,8090,8100,8080,4059
20230907,133600,17066994610,8090,8090,8090,8080,5402
20230907,133500,17023328830,8080,8110,8110,8080,8848
20230907,133400,16951668600,8110,8120,8130,8110,4136
20230907,133300,16918096020,8120,8120,8130,8110,3372
20230907,133200,16890707960,8120,8110,8120,8110,1916
20230907,133100,16875159750,8110,8110,8110,8100,2726
20230907,133000,16853055070,8110,8110,8120,8110,1346
20230907,132900,16842138390,8110,8110,8120,8110,2517
20230907,132800,16821716850,8100,8090,8110,8080,5589
20230907,132700,16776479150,8080,8100,8100,8080,13148
20230907,132600,16670120800,8100,8120,8120,8100,5456
20230907,132500,16625918240,8120,8140,8140,8120,3113
20230907,132400,16600609110,8130,8150,8150,8130,4170
20230907,132300,16566682250,8150,8150,8150,8140,559
20230907,132200,16562128600,8150,8150,8150,8150,986
20230907,132100,16554092700,8150,8150,8150,8140,3159
20230907,132000,16528354100,8150,8140,8150,8140,393
20230907,131900,16525151160,8150,8150,8150,8140,3071
20230907,131800,16500131470,8140,8130,8150,8120,2385
20230907,131700,16480732650,8130,8110,8130,8100,4269
20230907,131600,16446077450,8090,8120,8120,8090,13351
20230907,131500,16337943580,8120,8090,8130,8090,6285
20230907,131400,16287026830,8100,8120,8120,8100,6985
20230907,131300,16230433740,8110,8140,8140,8110,4106
20230907,131200,16197113990,8150,8140,8150,8110,13482
20230907,131100,16087704550,8140,8150,8160,8140,4841
20230907,131000,16048264640,8150,8140,8150,8140,3862
20230907,130900,16016797960,8140,8140,8140,8140,1713
20230907,130800,16002854140,8140,8150,8150,8130,4425
20230907,130700,15966825490,8150,8150,8150,8140,4901
20230907,130600,15926893500,8160,8170,8170,8160,2555
20230907,130500,15906044330,8170,8150,8170,8150,3210
20230907,130400,15879867080,8160,8150,8160,8150,2648
20230907,130300,15858272460,8160,8130,8170,8130,8732
20230907,130200,15787134660,8130,8140,8140,8120,5631
20230907,130100,15741389770,8140,8130,8140,8130,4129
20230907,130000,15707789710,8140,8140,8140,8130,851
20230907,125900,15700868140,8140,8150,8150,8140,856
20230907,125800,15693899770,8140,8140,8140,8120,5705
20230907,125700,15647487840,8130,8140,8140,8130,1627
20230907,125600,15634247070,8140,8140,8140,8120,2795
20230907,125500,15611513650,8140,8120,8160,8110,9272
20230907,125400,15536074930,8120,8110,8120,8080,19720
20230907,125300,15376447810,8100,8130,8130,8100,39945
20230907,125200,15052551930,8120,8190,8190,8120,20955
20230907,125100,14881678680,8190,8180,8190,8180,1371
20230907,125000,14870463740,8170,8170,8170,8170,2266
20230907,124900,14851950520,8170,8170,8170,8160,1931
20230907,124800,14836184610,8170,8160,8170,8150,1788
20230907,124700,14821597240,8160,8170,8170,8150,3917
20230907,124600,14789623060,8170,8180,8190,8160,6794
20230907,124500,14734095550,8190,8180,8190,8170,1725
20230907,124400,14719990120,8180,8160,8190,8160,4400
20230907,124300,14684056160,8160,8170,8170,8160,1436
20230907,124200,14672327990,8170,8180,8180,8170,615
20230907,124100,14667298210,8180,8160,8180,8150,1525
20230907,124000,14654854060,8160,8150,8160,8150,3705
20230907,123900,14624651960,8150,8190,8190,8150,12755
20230907,123800,14520563550,8200,8190,8200,8180,3210
20230907,123700,14494292920,8200,8180,8200,8180,7093
20230907,123600,14436258530,8180,8180,8180,8170,1972
20230907,123500,14420130230,8170,8160,8170,8150,3895
20230907,123400,14388332630,8160,8180,8190,8160,9842
20230907,123300,14307907870,8190,8200,8200,8180,3238
20230907,123200,14281396250,8200,8220,8230,8200,7459
20230907,123100,14220147890,8220,8230,8240,8210,1825
20230907,123000,14205136030,8230,8210,8230,8210,6511
20230907,122900,14151608690,8220,8230,8230,8200,3751
20230907,122800,14120816950,8230,8230,8240,8220,1730
20230907,122700,14106584420,8240,8190,8240,8190,9416
20230907,122600,14029211220,8190,8180,8200,8180,976
20230907,122500,14021217270,8200,8180,8200,8180,1329
20230907,122400,14010345930,8170,8200,8200,8170,7847
20230907,122300,13946138520,8200,8190,8200,8190,5002
20230907,122200,13905136050,8190,8190,8200,8170,3076
20230907,122100,13879951290,8190,8210,8210,8180,4387
20230907,122000,13844016200,8210,8230,8230,8210,2323
20230907,121900,13824931310,8220,8220,8230,8220,1951
20230907,121800,13808890380,8230,8220,8230,8210,1886
20230907,121700,13793388630,8220,8210,8230,8210,1938
20230907,121600,13777453650,8220,8190,8230,8190,9312
20230907,121500,13700972250,8190,8200,8210,8160,40506
20230907,121400,13370021080,8190,8180,8200,8180,6014
20230907,121300,13320773330,8180,8190,8210,8170,4930
20230907,121200,13280426880,8180,8220,8220,8180,1960
20230907,121100,13264354150,8220,8210,8240,8180,8323
20230907,121000,13196125200,8210,8190,8220,8180,4503
20230907,120900,13159216070,8190,8210,8210,8190,1706
20230907,120800,13145242950,8210,8210,8210,8180,6237
20230907,120700,13094120720,8210,8240,8240,8210,3908
20230907,120600,13061982140,8240,8220,8250,8220,4148
20230907,120500,13027847770,8220,8170,8220,8160,11170
20230907,120400,12936510050,8180,8200,8200,8170,15198
20230907,120300,12812144110,8200,8220,8220,8200,15547
20230907,120200,12684598940,8220,8220,8230,8210,4468
20230907,120100,12647878950,8210,8240,8240,8210,17296
20230907,120000,12505695560,8260,8270,8270,8240,4089
20230907,115900,12471962430,8270,8250,8280,8250,7334
20230907,115800,12411322610,8260,8240,8260,8240,3493
20230907,115700,12382521320,8240,8230,8240,8220,8702
20230907,115600,12310927390,8230,8250,8250,8230,1839
20230907,115500,12295774120,8240,8250,8250,8240,2455
20230907,115400,12275530130,8250,8260,8260,8250,865
20230907,115300,12268389240,8260,8220,8260,8220,2417
20230907,115200,12248456770,8220,8230,8240,8220,4159
20230907,115100,12214234150,8250,8230,8250,8220,4893
20230907,115000,12173944960,8240,8250,8250,8210,7742
20230907,114900,12110237640,8250,8240,8250,8240,2654
20230907,114800,12088343560,8240,8250,8250,8240,2457
20230907,114700,12068093640,8250,8250,8260,8240,3238
20230907,114600,12041381270,8240,8240,8250,8210,15977
20230907,114500,11909902970,8240,8250,8250,8220,15486
20230907,114400,11782423260,8250,8250,8270,8240,6763
20230907,114300,11726630400,8250,8290,8300,8250,20072
20230907,114200,11560763450,8290,8290,8300,8280,3378
20230907,114100,11532776760,8280,8300,8300,8270,4523
20230907,114000,11495295380,8300,8310,8310,8290,3289
20230907,113900,11468012850,8290,8310,8310,8290,5925
20230907,113800,11418858450,8310,8340,8360,8310,1887
20230907,113700,11403171430,8360,8340,8360,8320,4340
20230907,113600,11366952250,8340,8330,8340,8320,2786
20230907,113500,11343747630,8330,8330,8340,8330,1448
20230907,113400,11331683800,8330,8330,8340,8330,2013
20230907,113300,11314909700,8340,8350,8350,8330,2243
20230907,113200,11296194120,8350,8330,8350,8330,3148
20230907,113100,11269943340,8330,8310,8330,8310,3006
20230907,113000,11244943750,8310,8290,8310,8280,2387
20230907,112900,11225139640,8290,8300,8300,8270,8768
20230907,112800,11152536970,8310,8320,8330,8300,4798
20230907,112700,11112666840,8320,8350,8350,8320,1426
20230907,112600,11100778450,8320,8340,8360,8320,5473
20230907,112500,11055124000,8340,8340,8350,8330,1816
20230907,112400,11039972500,8340,8320,8350,8320,2575
20230907,112300,11018524860,8320,8300,8350,8300,12723
20230907,112200,10912847080,8290,8300,8320,8260,24276
20230907,112100,10711798290,8320,8340,8340,8300,6105
20230907,112000,10661044160,8330,8340,8340,8310,2454
20230907,111900,10640632190,8340,8350,8360,8300,42533
20230907,111800,10287013090,8340,8350,8360,8330,7325
20230907,111700,10225869480,8350,8360,8360,8350,3586
20230907,111600,10195918720,8360,8400,8400,8350,10903
20230907,111500,10104808830,8400,8410,8410,8390,8700
20230907,111400,10031748180,8410,8410,8410,8400,330
20230907,111300,10028972890,8410,8400,8420,8400,1814
20230907,111200,10013713150,8400,8410,8420,8400,1328
20230907,111100,10002553750,8420,8400,8420,8390,4388
20230907,111000,9965721490,8400,8400,8420,8400,2506
20230907,110900,9944651170,8400,8430,8430,8400,4154
20230907,110800,9909714370,8440,8440,8450,8440,2030
20230907,110700,9892573830,8450,8440,8450,8440,4244
20230907,110600,9856751910,8440,8430,8440,8430,1827
20230907,110500,9841349300,8430,8420,8430,8410,768
20230907,110400,9834879880,8430,8430,8440,8420,1669
20230907,110300,9820825490,8430,8420,8430,8400,4061
20230907,110200,9786606160,8420,8430,8430,8410,1634
20230907,110100,9772848250,8430,8360,8430,8360,18177
20230907,110000,9620058850,8360,8380,8390,8320,17175
20230907,105900,9476721330,8370,8380,8390,8370,4655
20230907,105800,9437719980,8390,8400,8410,8390,901
20230907,105700,9430156700,8400,8400,8400,8380,361
20230907,105600,9427128690,8410,8410,8410,8400,121
20230907,105500,9426111210,8410,8410,8410,8380,2023
20230907,105400,9409125240,8410,8410,8420,8390,3980
20230907,105300,9375681280,8420,8400,8420,8390,1712
20230907,105200,9361299210,8390,8410,8420,8390,2765
20230907,105100,9338071070,8410,8400,8430,8390,5983
20230907,105000,9287720650,8390,8360,8400,8350,4616
20230907,104900,9249047640,8360,8360,8380,8330,59371
20230907,104800,8753487990,8370,8390,8400,8360,7589
20230907,104700,8689952740,8380,8400,8400,8380,9335
20230907,104600,8611625060,8400,8420,8420,8400,13773
20230907,104500,8495867820,8410,8430,8460,8410,4394
20230907,104400,8458851170,8430,8430,8450,8420,1148
20230907,104300,8449175990,8440,8450,8460,8420,2607
20230907,104200,8427195970,8440,8430,8440,8420,2378
20230907,104100,8407166640,8420,8440,8440,8420,3552
20230907,104000,8377228080,8420,8420,8450,8410,2798
20230907,103900,8353652520,8420,8460,8460,8410,7514
20230907,103800,8290369020,8460,8430,8460,8430,4190
20230907,103700,8255042450,8430,8440,8470,8420,9721
20230907,103600,8173025900,8440,8440,8450,8440,168
20230907,103500,8171607840,8450,8440,8460,8440,4389
20230907,103400,8134528180,8430,8430,8430,8420,1775
20230907,103300,8119568840,8430,8420,8430,8410,3477
20230907,103200,8090289050,8420,8440,8440,8410,10164
20230907,103100,8004657770,8430,8460,8460,8430,3491
20230907,103000,7975207120,8430,8450,8460,8430,13124
20230907,102900,7864362010,8450,8470,8470,8450,3030
20230907,102800,7838720370,8480,8470,8480,8470,745
20230907,102700,7832409170,8480,8470,8490,8470,375
20230907,102600,7829230670,8480,8470,8480,8460,2285
20230907,102500,7809875930,8470,8480,8480,8460,1272
20230907,102400,7799104810,8480,8470,8480,8470,2889
20230907,102300,7774628030,8470,8460,8480,8460,2106
20230907,102200,7756790700,8470,8470,8470,8460,1758
20230907,102100,7741907680,8470,8490,8490,8470,1864
20230907,102000,7726101590,8500,8500,8530,8480,1770
20230907,101900,7711059790,8510,8470,8530,8470,7369
20230907,101800,7648424410,8480,8460,8480,8450,6298
20230907,101700,7595103980,8460,8470,8480,8460,5854
20230907,101600,7545552760,8470,8480,8490,8470,6436
20230907,101500,7491013340,8480,8490,8490,8480,2686
20230907,101400,7468234110,8490,8480,8490,8480,1717
20230907,101300,7453663420,8490,8490,8500,8480,6511
20230907,101200,7398389140,8500,8500,8510,8490,1669
20230907,101100,7384210670,8520,8540,8540,8500,6061
20230907,101000,7332598040,8540,8550,8560,8520,2922
20230907,100900,7307652890,8550,8550,8560,8530,3662
20230907,100800,7276360470,8520,8510,8550,8500,5378
20230907,100700,7230528880,8520,8530,8530,8510,914
20230907,100600,7222747700,8530,8550,8550,8520,2821
20230907,100500,7198669710,8540,8530,8540,8490,7293
20230907,100400,7136559170,8500,8520,8530,8490,6024
20230907,100300,7085337080,8520,8500,8520,8500,4721
20230907,100200,7045152820,8480,8490,8510,8480,8727
20230907,100100,6970976990,8490,8470,8500,8460,4689
20230907,100000,6931225560,8480,8440,8480,8430,12052
20230907,095900,6829438500,8460,8510,8510,8440,27982
20230907,095800,6592442090,8500,8520,8520,8500,5555
20230907,095700,6545181630,8510,8520,8540,8510,5779
20230907,095600,6495921520,8520,8540,8540,8520,4768
20230907,095500,6455261810,8540,8570,8570,8540,5092
20230907,095400,6411698540,8560,8590,8620,8560,4288
20230907,095300,6374876410,8590,8640,8660,8580,3863
20230907,095200,6341556650,8640,8640,8650,8600,8962
20230907,095100,6264194170,8640,8560,8640,8560,3729
20230907,095000,6232140100,8560,8570,8590,8560,1615
20230907,094900,6218297490,8570,8570,8600,8570,1386
20230907,094800,6206397130,8570,8570,8580,8540,3950
20230907,094700,6172615740,8560,8560,8600,8550,7819
20230907,094600,6105536910,8550,8560,8560,8530,3542
20230907,094500,6075270460,8550,8570,8580,8550,3788
20230907,094400,6042851850,8570,8590,8590,8560,2221
20230907,094300,6023803520,8590,8600,8600,8560,3047
20230907,094200,5997668440,8600,8580,8620,8560,5814
20230907,094100,5947732820,8590,8540,8590,8540,8470
20230907,094000,5875163210,8550,8560,8560,8540,6770
20230907,093900,5817280400,8550,8560,8570,8520,13196
20230907,093800,5704645080,8550,8510,8570,8510,14086
20230907,093700,5584298900,8520,8500,8550,8490,15405
20230907,093600,5453155190,8490,8520,8540,8490,11371
20230907,093500,5356413410,8520,8530,8550,8510,7367
20230907,093400,5293609040,8530,8540,8560,8530,3336
20230907,093300,5265112040,8550,8510,8560,8510,7328
20230907,093200,5202585960,8510,8470,8550,8460,18220
20230907,093100,5047615930,8460,8480,8490,8440,39926
20230907,093000,4709760330,8470,8600,8610,8470,76545
20230907,092900,4056622620,8600,8640,8640,8600,15453
20230907,092800,3923521350,8650,8640,8660,8640,6946
20230907,092700,3863457890,8640,8640,8640,8630,3743
20230907,092600,3831127090,8630,8650,8650,8630,3583
20230907,092500,3800188010,8640,8640,8650,8640,4037
20230907,092400,3765306860,8640,8650,8650,8630,4225
20230907,092300,3728796210,8640,8730,8730,8640,14339
20230907,092200,3604244040,8730,8740,8740,8710,6751
20230907,092100,3545310690,8740,8770,8780,8740,4847
20230907,092000,3502821240,8780,8760,8790,8750,7751
20230907,091900,3434848510,8760,8730,8770,8720,6592
20230907,091800,3377230360,8730,8700,8780,8700,7277
20230907,091700,3313592720,8720,8680,8740,8670,7217
20230907,091600,3250758820,8670,8680,8710,8640,7775
20230907,091500,3183196750,8680,8650,8720,8630,15034
20230907,091400,3053034440,8650,8580,8650,8570,17096
20230907,091300,2905600650,8590,8610,8620,8550,35325
20230907,091200,2602366460,8610,8700,8710,8610,23589
20230907,091100,2398524520,8700,8670,8720,8670,7578
20230907,091000,2332629320,8670,8700,8710,8670,6746
20230907,090900,2273997290,8700,8780,8780,8680,18271
20230907,090800,2114732360,8780,8840,8840,8770,11107
20230907,090700,2017037770,8850,8810,8860,8780,13049
20230907,090600,1902035670,8820,8900,8900,8800,13437
20230907,090500,1783285520,8870,8800,8920,8800,28578
20230907,090400,1529559040,8810,8740,8810,8730,11286
20230907,090300,1430759840,8740,8700,8750,8640,9120
20230907,090200,1351345460,8710,8620,8720,8590,21916
20230907,090100,1162274810,8630,8570,8700,8560,29437
20230907,090000,908558940,8570,8790,8790,8550,102837