stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230907,195000,20333554160,7900,7900,7900,7900,36569
20230907,194900,20333554160,7900,7900,7900,7900,0
20230907,194800,20333554160,7900,7900,7900,7900,0
20230907,194700,20333554160,7900,7900,7900,7900,0
20230907,194600,20333554160,7900,7900,7900,7900,0
20230907,194500,20333554160,7900,7900,7900,7900,0
20230907,194400,20333554160,7900,7900,7900,7900,0
20230907,194300,20333554160,7900,7900,7900,7900,0
20230907,194200,20333554160,7900,7900,7900,7900,0
20230907,194100,20333554160,7900,7900,7900,7900,0
20230907,194000,20333554160,7900,7900,7900,7900,0
20230907,193900,20333554160,7900,7900,7900,7900,0
20230907,193800,20333554160,7900,7900,7900,7900,0
20230907,193700,20333554160,7900,7900,7900,7900,0
20230907,193600,20333554160,7900,7900,7900,7900,0
20230907,193500,20333554160,7900,7900,7900,7900,0
20230907,193400,20333554160,7900,7900,7900,7900,0
20230907,193300,20333554160,7900,7900,7900,7900,0
20230907,193200,20333554160,7900,7900,7900,7900,0
20230907,193100,20333554160,7900,7900,7900,7900,0
20230907,193000,20333554160,7900,7900,7900,7900,0
20230907,192900,20333554160,7900,7900,7900,7900,0
20230907,192800,20333554160,7900,7900,7900,7900,0
20230907,192700,20333554160,7900,7900,7900,7900,0
20230907,192600,20333554160,7900,7900,7900,7900,0
20230907,192500,20333554160,7900,7900,7900,7900,0
20230907,192400,20333554160,7900,7900,7900,7900,0
20230907,192300,20333554160,7900,7900,7900,7900,0
20230907,192200,20333554160,7900,7900,7900,7900,0
20230907,192100,20333554160,7900,7900,7900,7900,0
20230907,192000,20333554160,7900,7900,7900,7900,36569
20230907,191900,20333554160,7900,7900,7900,7900,0
20230907,191800,20333554160,7900,7900,7900,7900,0
20230907,191700,20333554160,7900,7900,7900,7900,0
20230907,191600,20333554160,7900,7900,7900,7900,0
20230907,191500,20333554160,7900,7900,7900,7900,0
20230907,191400,20333554160,7900,7900,7900,7900,0
20230907,191300,20333554160,7900,7900,7900,7900,0
20230907,191200,20333554160,7900,7900,7900,7900,0
20230907,191100,20333554160,7900,7900,7900,7900,0
20230907,191000,20333554160,7900,7900,7900,7900,0
20230907,190900,20333554160,7900,7900,7900,7900,0
20230907,190800,20333554160,7900,7900,7900,7900,0
20230907,190700,20333554160,7900,7900,7900,7900,0
20230907,190600,20333554160,7900,7900,7900,7900,0
20230907,190500,20333554160,7900,7900,7900,7900,0
20230907,190400,20333554160,7900,7900,7900,7900,0
20230907,190300,20333554160,7900,7900,7900,7900,0
20230907,190200,20333554160,7900,7900,7900,7900,0
20230907,190100,20333554160,7900,7900,7900,7900,0
20230907,190000,20333554160,7900,7900,7900,7900,0
20230907,185900,20333554160,7900,7900,7900,7900,0
20230907,185800,20333554160,7900,7900,7900,7900,0
20230907,185700,20333554160,7900,7900,7900,7900,0
20230907,185600,20333554160,7900,7900,7900,7900,0
20230907,185500,20333554160,7900,7900,7900,7900,0
20230907,185400,20333554160,7900,7900,7900,7900,0
20230907,185300,20333554160,7900,7900,7900,7900,0
20230907,185200,20333554160,7900,7900,7900,7900,0
20230907,185100,20333554160,7900,7900,7900,7900,0
20230907,185000,20333554160,7900,7900,7900,7900,36569
20230907,184900,20333554160,7900,7900,7900,7900,0
20230907,184800,20333554160,7900,7900,7900,7900,0
20230907,184700,20333554160,7900,7900,7900,7900,0
20230907,184600,20333554160,7900,7900,7900,7900,0
20230907,184500,20333554160,7900,7900,7900,7900,0
20230907,184400,20333554160,7900,7900,7900,7900,0
20230907,184300,20333554160,7900,7900,7900,7900,0
20230907,184200,20333554160,7900,7900,7900,7900,0
20230907,184100,20333554160,7900,7900,7900,7900,0
20230907,184000,20333554160,7900,7900,7900,7900,0
20230907,183900,20333554160,7900,7900,7900,7900,0
20230907,183800,20333554160,7900,7900,7900,7900,0
20230907,183700,20333554160,7900,7900,7900,7900,0
20230907,183600,20333554160,7900,7900,7900,7900,0
20230907,183500,20333554160,7900,7900,7900,7900,0
20230907,183400,20333554160,7900,7900,7900,7900,0
20230907,183300,20333554160,7900,7900,7900,7900,0
20230907,183200,20333554160,7900,7900,7900,7900,0
20230907,183100,20333554160,7900,7900,7900,7900,0
20230907,183000,20333554160,7900,7900,7900,7900,0
20230907,182900,20333554160,7900,7900,7900,7900,0
20230907,182800,20333554160,7900,7900,7900,7900,0
20230907,182700,20333554160,7900,7900,7900,7900,0
20230907,182600,20333554160,7900,7900,7900,7900,0
20230907,182500,20333554160,7900,7900,7900,7900,0
20230907,182400,20333554160,7900,7900,7900,7900,0
20230907,182300,20333554160,7900,7900,7900,7900,0
20230907,182200,20333554160,7900,7900,7900,7900,0
20230907,182100,20333554160,7900,7900,7900,7900,0
20230907,182000,20333554160,7900,7900,7900,7900,36569
20230907,181900,20333554160,7900,7900,7900,7900,0
20230907,181800,20333554160,7900,7900,7900,7900,0
20230907,181700,20333554160,7900,7900,7900,7900,0
20230907,181600,20333554160,7900,7900,7900,7900,0
20230907,181500,20333554160,7900,7900,7900,7900,0
20230907,181400,20333554160,7900,7900,7900,7900,0
20230907,181300,20333554160,7900,7900,7900,7900,0
20230907,181200,20333554160,7900,7900,7900,7900,0
20230907,181100,20333554160,7900,7900,7900,7900,0
20230907,181000,20333554160,7900,7900,7900,7900,0
20230907,180900,20333554160,7900,7900,7900,7900,0
20230907,180800,20333554160,7900,7900,7900,7900,0
20230907,180700,20333554160,7900,7900,7900,7900,0
20230907,180600,20333554160,7900,7900,7900,7900,0
20230907,180500,20333554160,7900,7900,7900,7900,0
20230907,180400,20333554160,7900,7900,7900,7900,0
20230907,180300,20333554160,7900,7900,7900,7900,0
20230907,180200,20333554160,7900,7900,7900,7900,0
20230907,180100,20333554160,7900,7900,7900,7900,0
20230907,180000,20333554160,7900,7900,7900,7900,0
20230907,175900,20333554160,7900,7900,7900,7900,0
20230907,175800,20333554160,7900,7900,7900,7900,0
20230907,175700,20333554160,7900,7900,7900,7900,0
20230907,175600,20333554160,7900,7900,7900,7900,0
20230907,175500,20333554160,7900,7900,7900,7900,0
20230907,175400,20333554160,7900,7900,7900,7900,0
20230907,175300,20333554160,7900,7900,7900,7900,0
20230907,175200,20333554160,7900,7900,7900,7900,0
20230907,175100,20333554160,7900,7900,7900,7900,0
20230907,175000,20333554160,7900,7900,7900,7900,36569
20230907,174900,20333554160,7900,7900,7900,7900,0
20230907,174800,20333554160,7900,7900,7900,7900,0
20230907,174700,20333554160,7900,7900,7900,7900,0
20230907,174600,20333554160,7900,7900,7900,7900,0
20230907,174500,20333554160,7900,7900,7900,7900,0
20230907,174400,20333554160,7900,7900,7900,7900,0
20230907,174300,20333554160,7900,7900,7900,7900,0
20230907,174200,20333554160,7900,7900,7900,7900,0
20230907,174100,20333554160,7900,7900,7900,7900,0
20230907,174000,20333554160,7900,7900,7900,7900,0
20230907,173900,20333554160,7900,7900,7900,7900,0
20230907,173800,20333554160,7900,7900,7900,7900,0
20230907,173700,20333554160,7900,7900,7900,7900,0
20230907,173600,20333554160,7900,7900,7900,7900,0
20230907,173500,20333554160,7900,7900,7900,7900,0
20230907,173400,20333554160,7900,7900,7900,7900,0
20230907,173300,20333554160,7900,7900,7900,7900,0
20230907,173200,20333554160,7900,7900,7900,7900,0
20230907,173100,20333554160,7900,7900,7900,7900,0
20230907,173000,20333554160,7900,7900,7900,7900,0
20230907,172900,20333554160,7900,7900,7900,7900,0
20230907,172800,20333554160,7900,7900,7900,7900,0
20230907,172700,20333554160,7900,7900,7900,7900,0
20230907,172600,20333554160,7900,7900,7900,7900,0
20230907,172500,20333554160,7900,7900,7900,7900,0
20230907,172400,20333554160,7900,7900,7900,7900,0
20230907,172300,20333554160,7900,7900,7900,7900,0
20230907,172200,20333554160,7900,7900,7900,7900,0
20230907,172100,20333554160,7900,7900,7900,7900,0
20230907,172000,20333554160,7900,7900,7900,7900,36569
20230907,171900,20333554160,7900,7900,7900,7900,0
20230907,171800,20333554160,7900,7900,7900,7900,0
20230907,171700,20333554160,7900,7900,7900,7900,0
20230907,171600,20333554160,7900,7900,7900,7900,0
20230907,171500,20333554160,7900,7900,7900,7900,0
20230907,171400,20333554160,7900,7900,7900,7900,0
20230907,171300,20333554160,7900,7900,7900,7900,0
20230907,171200,20333554160,7900,7900,7900,7900,0
20230907,171100,20333554160,7900,7900,7900,7900,0
20230907,171000,20333554160,7900,7900,7900,7900,0
20230907,170900,20333554160,7900,7900,7900,7900,0
20230907,170800,20333554160,7900,7900,7900,7900,0
20230907,170700,20333554160,7900,7900,7900,7900,0
20230907,170600,20333554160,7900,7900,7900,7900,0
20230907,170500,20333554160,7900,7900,7900,7900,0
20230907,170400,20333554160,7900,7900,7900,7900,0
20230907,170300,20333554160,7900,7900,7900,7900,0
20230907,170200,20333554160,7900,7900,7900,7900,0
20230907,170100,20333554160,7900,7900,7900,7900,0
20230907,170000,20333554160,7900,7900,7900,7900,0
20230907,165900,20333554160,7900,7900,7900,7900,0
20230907,165800,20333554160,7900,7900,7900,7900,0
20230907,165700,20333554160,7900,7900,7900,7900,0
20230907,165600,20333554160,7900,7900,7900,7900,0
20230907,165500,20333554160,7900,7900,7900,7900,0
20230907,165400,20333554160,7900,7900,7900,7900,0
20230907,165300,20333554160,7900,7900,7900,7900,0
20230907,165200,20333554160,7900,7900,7900,7900,0
20230907,165100,20333554160,7900,7900,7900,7900,0
20230907,165000,20333554160,7900,7900,7900,7900,36569
20230907,164900,20333554160,7900,7900,7900,7900,0
20230907,164800,20333554160,7900,7900,7900,7900,0
20230907,164700,20333554160,7900,7900,7900,7900,0
20230907,164600,20333554160,7900,7900,7900,7900,0
20230907,164500,20333554160,7900,7900,7900,7900,0
20230907,164400,20333554160,7900,7900,7900,7900,0
20230907,164300,20333554160,7900,7900,7900,7900,0
20230907,164200,20333554160,7900,7900,7900,7900,0
20230907,164100,20333554160,7900,7900,7900,7900,0
20230907,164000,20333554160,7900,7900,7900,7900,0
20230907,163900,20333554160,7900,7900,7900,7900,0
20230907,163800,20333554160,7900,7900,7900,7900,0
20230907,163700,20333554160,7900,7900,7900,7900,0
20230907,163600,20333554160,7900,7900,7900,7900,0
20230907,163500,20333554160,7900,7900,7900,7900,0
20230907,163400,20333554160,7900,7900,7900,7900,0
20230907,163300,20333554160,7900,7900,7900,7900,0
20230907,163200,20333554160,7900,7900,7900,7900,0
20230907,163100,20333554160,7900,7900,7900,7900,0
20230907,163000,20333554160,7900,7900,7900,7900,0
20230907,162900,20333554160,7900,7900,7900,7900,0
20230907,162800,20333554160,7900,7900,7900,7900,0
20230907,162700,20333554160,7900,7900,7900,7900,0
20230907,162600,20333554160,7900,7900,7900,7900,0
20230907,162500,20333554160,7900,7900,7900,7900,0
20230907,162400,20333554160,7900,7900,7900,7900,0
20230907,162300,20333554160,7900,7900,7900,7900,0
20230907,162200,20333554160,7900,7900,7900,7900,0
20230907,162100,20333554160,7900,7900,7900,7900,0
20230907,162000,20333554160,7900,7900,7900,7900,36569
20230907,161900,20333554160,7900,7900,7900,7900,0
20230907,161800,20333554160,7900,7900,7900,7900,0
20230907,161700,20333554160,7900,7900,7900,7900,0
20230907,161600,20333554160,7900,7900,7900,7900,0
20230907,161500,20333554160,7900,7900,7900,7900,0
20230907,161400,20333554160,7900,7900,7900,7900,0
20230907,161300,20333554160,7900,7900,7900,7900,0
20230907,161200,20333554160,7900,7900,7900,7900,0
20230907,161100,20333554160,7900,7900,7900,7900,0
20230907,161000,20333554160,7900,7900,7900,7900,0
20230907,160900,20333554160,7900,7900,7900,7900,0
20230907,160800,20333554160,7900,7900,7900,7900,0
20230907,160700,20333554160,7900,7900,7900,7900,0
20230907,160600,20333554160,7900,7900,7900,7900,0
20230907,160500,20333554160,7900,7900,7900,7900,0
20230907,160400,20333554160,7900,7900,7900,7900,0
20230907,160300,20333554160,7900,7900,7900,7900,0
20230907,160200,20333554160,7900,7900,7900,7900,0
20230907,160100,20333554160,7900,7900,7900,7900,0
20230907,160000,20333554160,7900,7900,7900,7900,0
20230907,155900,20333554160,7900,7900,7900,7900,0
20230907,155800,20333554160,7900,7900,7900,7900,0
20230907,155700,20333554160,7900,7900,7900,7900,0
20230907,155600,20333554160,7900,7900,7900,7900,0
20230907,155500,20333554160,7900,7900,7900,7900,0
20230907,155400,20333554160,7900,7900,7900,7900,0
20230907,155300,20333554160,7900,7900,7900,7900,0
20230907,155200,20333554160,7900,7900,7900,7900,0
20230907,155100,20333554160,7900,7900,7900,7900,0
20230907,155000,20333554160,7900,7900,7900,7900,36569
20230907,154900,20333554160,7900,7900,7900,7900,0
20230907,154800,20333554160,7900,7900,7900,7900,0
20230907,154700,20333554160,7900,7900,7900,7900,0
20230907,154600,20333554160,7900,7900,7900,7900,0
20230907,154500,20333554160,7900,7900,7900,7900,0
20230907,154400,20333554160,7900,7900,7900,7900,0
20230907,154300,20333554160,7900,7900,7900,7900,0
20230907,154200,20333554160,7900,7900,7900,7900,0
20230907,154100,20333554160,7900,7900,7900,7900,0
20230907,154000,20333554160,7900,7900,7900,7900,0
20230907,153900,20333554160,7900,7900,7900,7900,0
20230907,153800,20333554160,7900,7900,7900,7900,0
20230907,153700,20333554160,7900,7900,7900,7900,0
20230907,153600,20333554160,7900,7900,7900,7900,0
20230907,153500,20333554160,7900,7900,7900,7900,0
20230907,153400,20333554160,7900,7900,7900,7900,0
20230907,153300,20333554160,7900,7900,7900,7900,0
20230907,153200,20333554160,7900,7900,7900,7900,0
20230907,153100,20333554160,7900,7900,7900,7900,0
20230907,153000,20333554160,7900,7900,7900,7900,36569
20230907,152900,20044659060,7930,7930,7930,7930,0
20230907,152800,20044659060,7930,7930,7930,7930,0
20230907,152700,20044659060,7930,7930,7930,7930,0
20230907,152600,20044659060,7930,7930,7930,7930,0
20230907,152500,20044659060,7930,7930,7930,7930,0
20230907,152400,20044659060,7930,7930,7930,7930,0
20230907,152300,20044659060,7930,7930,7930,7930,0
20230907,152200,20044659060,7930,7930,7930,7930,0
20230907,152100,20044659060,7930,7930,7930,7930,0
20230907,152000,20044659060,7930,7930,7930,7930,0
20230907,151900,20044659060,7930,7940,7940,7920,3370
20230907,151800,20017936360,7940,7950,7950,7930,2390
20230907,151700,19998965590,7940,7940,7950,7940,1567
20230907,151600,19986523460,7940,7920,7940,7920,1349
20230907,151500,19975819480,7920,7930,7930,7920,1018
20230907,151400,19967747060,7930,7930,7930,7930,525
20230907,151300,19963583810,7930,7920,7930,7920,876
20230907,151200,19956637770,7920,7920,7920,7920,2413
20230907,151100,19937526810,7930,7920,7930,7900,15615
20230907,151000,19813976740,7920,7920,7920,7910,2717
20230907,150900,19792474330,7920,7930,7930,7910,1361
20230907,150800,19781695640,7920,7920,7930,7920,2522
20230907,150700,19761721330,7920,7920,7930,7920,2472
20230907,150600,19742143040,7910,7920,7920,7910,745
20230907,150500,19736247210,7920,7920,7920,7910,1831
20230907,150400,19721745700,7920,7920,7930,7920,1465
20230907,150300,19710141300,7920,7930,7940,7920,3122
20230907,150200,19685410970,7930,7930,7930,7930,581
20230907,150100,19680803640,7930,7920,7930,7920,940
20230907,150000,19673353950,7920,7930,7930,7910,2989
20230907,145900,19649680280,7930,7920,7930,7920,684
20230907,145800,19644261560,7920,7920,7930,7920,1370
20230907,145700,19633398430,7930,7930,7930,7920,1257
20230907,145600,19623440020,7920,7930,7930,7920,1607
20230907,145500,19610711780,7930,7930,7940,7930,1134
20230907,145400,19601712450,7930,7940,7940,7920,4291
20230907,145300,19567709910,7940,7940,7940,7920,683
20230907,145200,19562289500,7940,7940,7940,7930,164
20230907,145100,19560987350,7940,7930,7940,7930,434
20230907,145000,19557541930,7930,7920,7930,7920,756
20230907,144900,19551551850,7920,7930,7930,7920,750
20230907,144800,19545606850,7930,7930,7930,7930,320
20230907,144700,19543069250,7930,7920,7940,7910,3982
20230907,144600,19511542420,7910,7910,7920,7910,1698
20230907,144500,19498095680,7910,7920,7930,7910,2149
20230907,144400,19481073600,7930,7930,7930,7920,43
20230907,144300,19480732620,7920,7940,7940,7920,1085
20230907,144200,19472129610,7930,7950,7950,7930,560
20230907,144100,19467682410,7940,7960,7970,7930,274
20230907,144000,19465506310,7960,7940,7970,7930,226
20230907,143900,19463711370,7940,7930,7950,7930,3276
20230907,143800,19437721620,7930,7920,7930,7920,311
20230907,143700,19435256690,7920,7930,7940,7920,845
20230907,143600,19428555820,7940,7930,7940,7930,99
20230907,143500,19427770160,7930,7930,7930,7930,1770
20230907,143400,19413734060,7930,7920,7930,7920,1562
20230907,143300,19401358490,7920,7950,7960,7920,2910
20230907,143200,19378247470,7950,7940,7960,7930,547
20230907,143100,19373904290,7940,7940,7940,7940,1194
20230907,143000,19364423930,7930,7940,7950,7920,8261
20230907,142900,19298944440,7940,7980,7980,7940,5395
20230907,142800,19255993690,7980,7980,7980,7970,921
20230907,142700,19248649760,7980,7990,8000,7980,1467
20230907,142600,19236932730,8000,8000,8000,7990,197
20230907,142500,19235358060,7990,7990,8000,7990,1297
20230907,142400,19224988680,7990,7980,7990,7970,1163
20230907,142300,19215703150,7980,7980,7990,7970,588
20230907,142200,19211010270,7990,7990,7990,7980,821
20230907,142100,19204458210,7980,7980,8010,7970,1744
20230907,142000,19190537310,7990,8000,8000,7980,157
20230907,141900,19189283260,8000,8000,8000,7970,1653
20230907,141800,19176091480,8000,8000,8010,7980,734
20230907,141700,19170216340,7970,8010,8010,7970,301
20230907,141600,19167810730,7970,7990,8000,7970,449
20230907,141500,19164227230,8000,8020,8020,7990,3029
20230907,141400,19139986310,8020,8020,8040,8000,1115
20230907,141300,19131037230,8010,8040,8040,8010,5744
20230907,141200,19084892890,8040,8010,8050,8010,8195
20230907,141100,19019116860,8010,8000,8020,8000,1767
20230907,141000,19004965820,8000,7980,8020,7980,14851
20230907,140900,18886149480,7980,7950,7980,7950,2667
20230907,140800,18864927890,7940,7940,7940,7930,1955
20230907,140700,18849406120,7940,7920,7940,7920,5054
20230907,140600,18809329970,7920,7930,7930,7920,1712
20230907,140500,18795770580,7930,7930,7930,7920,1671
20230907,140400,18782519890,7920,7910,7920,7910,5659
20230907,140300,18737717300,7910,7920,7920,7910,3708
20230907,140200,18708384780,7910,7910,7920,7910,4217
20230907,140100,18675028010,7910,7920,7920,7910,218
20230907,140000,18673302350,7910,7920,7920,7910,574
20230907,135900,18668761130,7920,7920,7920,7910,1276
20230907,135800,18658655540,7920,7910,7920,7910,1576
20230907,135700,18646178820,7920,7910,7920,7910,3613
20230907,135600,18617599810,7910,7910,7920,7910,311
20230907,135500,18615139490,7910,7920,7920,7900,5394
20230907,135400,18572466040,7920,7920,7930,7920,855
20230907,135300,18565694270,7910,7910,7920,7910,2294
20230907,135200,18547546560,7910,7930,7940,7910,5201
20230907,135100,18506361320,7940,7930,7950,7920,6779
20230907,135000,18452555900,7920,7920,7920,7910,1979
20230907,134900,18436888480,7910,7910,7920,7900,1420
20230907,134800,18425655290,7910,7920,7930,7900,1832
20230907,134700,18411153630,7900,7880,7910,7880,3161
20230907,134600,18386198330,7880,7880,7890,7880,2176
20230907,134500,18369036560,7880,7880,7890,7880,1198
20230907,134400,18359596100,7880,7880,7890,7880,2804
20230907,134300,18337499650,7890,7870,7890,7870,3414
20230907,134200,18310586690,7870,7880,7890,7870,1690
20230907,134100,18297270640,7880,7850,7880,7850,7745
20230907,134000,18236374220,7860,7860,7860,7850,971
20230907,133900,18228744090,7860,7860,7870,7850,269
20230907,133800,18226629790,7860,7880,7880,7860,10012
20230907,133700,18147928230,7870,7870,7880,7870,94
20230907,133600,18147188350,7880,7860,7880,7860,659
20230907,133500,18142000670,7860,7860,7870,7850,1587
20230907,133400,18129528990,7880,7860,7890,7850,5605
20230907,133300,18085421670,7850,7870,7870,7850,1080
20230907,133200,18076941870,7870,7860,7870,7860,7192
20230907,133100,18020402430,7870,7870,7880,7860,4089
20230907,133000,17988250060,7870,7840,7870,7840,5148
20230907,132900,17947754770,7850,7860,7870,7840,14728
20230907,132800,17832076500,7870,7880,7880,7860,15016
20230907,132700,17713928770,7870,7900,7910,7870,11625
20230907,132600,17622175990,7900,7910,7920,7900,7321
20230907,132500,17564294560,7910,7920,7920,7910,1425
20230907,132400,17553014260,7920,7930,7940,7910,5961
20230907,132300,17505815310,7930,7930,7940,7930,334
20230907,132200,17503165030,7940,7920,7940,7920,788
20230907,132100,17496916810,7920,7920,7930,7920,283
20230907,132000,17494675280,7920,7930,7930,7920,1633
20230907,131900,17481735750,7930,7930,7930,7920,451
20230907,131800,17478161400,7920,7930,7930,7910,4118
20230907,131700,17445549420,7920,7930,7930,7920,484
20230907,131600,17441715090,7930,7910,7930,7910,1527
20230907,131500,17429622300,7920,7950,7950,7910,8158
20230907,131400,17365007020,7940,7950,7950,7940,125
20230907,131300,17364014340,7930,7960,7960,7930,979
20230907,131200,17356235640,7970,7920,7970,7920,23499
20230907,131100,17169427970,7920,7930,7930,7920,1310
20230907,131000,17159047430,7930,7930,7940,7930,6553
20230907,130900,17107073150,7930,7940,7940,7930,420
20230907,130800,17103741190,7940,7930,7940,7930,1776
20230907,130700,17089645640,7940,7930,7940,7930,164
20230907,130600,17088344710,7940,7940,7940,7930,472
20230907,130500,17084598240,7940,7930,7940,7930,671
20230907,130400,17079272660,7930,7930,7940,7930,1570
20230907,130300,17066817600,7930,7950,7950,7930,4938
20230907,130200,17027608040,7940,7950,7950,7940,849
20230907,130100,17020861130,7950,7940,7950,7940,2429
20230907,130000,17001551400,7950,7950,7970,7950,2519
20230907,125900,16981509240,7950,7940,7960,7940,2650
20230907,125800,16960461090,7950,7950,7960,7940,953
20230907,125700,16952889950,7940,7940,7960,7940,1849
20230907,125600,16938194970,7940,7950,7950,7940,2619
20230907,125500,16917383890,7950,7940,7950,7940,171
20230907,125400,16916025970,7940,7940,7950,7940,1356
20230907,125300,16905258820,7940,7940,7950,7940,2104
20230907,125200,16888543120,7950,7940,7950,7940,934
20230907,125100,16881124060,7950,7940,7950,7940,483
20230907,125000,16877287300,7940,7950,7960,7940,9221
20230907,124900,16804037530,7950,7950,7960,7950,871
20230907,124800,16797112970,7960,7960,7960,7950,443
20230907,124700,16793587980,7950,7950,7960,7950,359
20230907,124600,16790733410,7960,7960,7960,7950,608
20230907,124500,16785894670,7970,7970,7970,7960,639
20230907,124400,16780807950,7960,7960,7960,7950,447
20230907,124300,16777250660,7950,7960,7960,7950,955
20230907,124200,16769652770,7960,7960,7960,7950,375
20230907,124100,16766668610,7950,7960,7970,7950,262
20230907,124000,16764583740,7960,7950,7960,7950,1720
20230907,123900,16750907760,7960,7960,7960,7950,1213
20230907,123800,16741262740,7950,7950,7960,7950,133
20230907,123700,16740205220,7960,7960,7960,7950,292
20230907,123600,16737881220,7960,7970,7970,7950,296
20230907,123500,16735526200,7960,7960,7970,7960,817
20230907,123400,16729022710,7960,7970,7970,7960,305
20230907,123300,16726593240,7970,7970,7980,7960,656
20230907,123200,16721367300,7960,7960,7970,7950,2173
20230907,123100,16704071430,7950,7960,7960,7950,363
20230907,123000,16701184110,7960,7950,7960,7950,872
20230907,122900,16694248810,7960,7960,7960,7950,1284
20230907,122800,16684028500,7950,7960,7960,7950,243
20230907,122700,16682096010,7960,7960,7960,7950,726
20230907,122600,16676322450,7960,7950,7960,7950,602
20230907,122500,16671535170,7960,7950,7960,7940,2110
20230907,122400,16654761970,7950,7950,7950,7940,316
20230907,122300,16652251100,7950,7940,7950,7940,1387
20230907,122200,16641237230,7950,7950,7950,7940,1486
20230907,122100,16629424250,7950,7950,7950,7940,163
20230907,122000,16628129740,7940,7940,7940,7930,2510
20230907,121900,16608217140,7930,7940,7940,7930,601
20230907,121800,16603449350,7940,7930,7940,7930,354
20230907,121700,16600641100,7940,7940,7940,7930,659
20230907,121600,16595414330,7920,7940,7940,7920,4376
20230907,121500,16560749770,7940,7940,7940,7920,1077
20230907,121400,16552209060,7940,7940,7940,7920,1297
20230907,121300,16541923800,7940,7930,7940,7930,1251
20230907,121200,16531992950,7930,7930,7940,7930,9833
20230907,121100,16454016960,7940,7950,7950,7930,1011
20230907,121000,16445989030,7950,7940,7950,7940,1676
20230907,120900,16432672250,7940,7940,7940,7930,1668
20230907,120800,16419434860,7940,7960,7960,7940,7788
20230907,120700,16357564320,7950,7960,7960,7950,355
20230907,120600,16354739710,7950,7940,7950,7930,2010
20230907,120500,16338769500,7930,7930,7940,7920,11252
20230907,120400,16249534430,7940,7950,7950,7930,10460
20230907,120300,16166503900,7940,7960,7970,7940,11526
20230907,120200,16074848240,7960,7960,7970,7950,2308
20230907,120100,16056476180,7960,7960,7960,7950,159
20230907,120000,16055212030,7960,7960,7970,7960,1361
20230907,115900,16044377480,7970,7970,7970,7960,883
20230907,115800,16037348240,7970,7970,7970,7960,1270
20230907,115700,16027234170,7980,7980,7980,7970,1305
20230907,115600,16016831600,7980,7970,7980,7960,1145
20230907,115500,16007706160,7970,7970,7980,7960,5270
20230907,115400,15965733780,7970,7970,7980,7960,4116
20230907,115300,15932964310,7970,7980,7980,7960,280
20230907,115200,15930731590,7980,7970,7980,7960,1269
20230907,115100,15920616920,7970,7980,7980,7960,656
20230907,115000,15915383400,7980,7980,7990,7960,4223
20230907,114900,15881713840,7970,7960,7970,7960,1142
20230907,114800,15872612760,7970,7970,7970,7950,2180
20230907,114700,15855246550,7970,7980,7980,7960,2245
20230907,114600,15837357190,7980,7950,7980,7940,734
20230907,114500,15831523380,7950,7950,7950,7940,842
20230907,114400,15824830170,7950,7950,7950,7940,3958
20230907,114300,15793399910,7950,7970,7970,7940,374
20230907,114200,15790424020,7970,7970,7970,7940,2776
20230907,114100,15768360150,7940,7970,7970,7940,7895
20230907,114000,15705609090,7970,7940,7970,7940,1160
20230907,113900,15696376080,7950,7950,7970,7930,5471
20230907,113800,15652923230,7950,7940,7960,7940,12349
20230907,113700,15554853010,7950,7970,7970,7940,3557
20230907,113600,15526589060,7960,7950,7990,7940,11576
20230907,113500,15434573920,7950,7970,7970,7950,4197
20230907,113400,15401176300,7960,7960,7970,7960,2050
20230907,113300,15384845660,7970,7960,7970,7950,4150
20230907,113200,15351832740,7960,7970,7970,7960,2934
20230907,113100,15328462410,7970,7970,7970,7960,2649
20230907,113000,15307361780,7960,7960,7970,7950,3215
20230907,112900,15281774600,7970,7980,7990,7970,1612
20230907,112800,15268920300,7990,7970,8000,7950,6226
20230907,112700,15219418240,7970,7990,8000,7950,11132
20230907,112600,15130709490,8000,8000,8010,7990,2142
20230907,112500,15113571220,8010,8000,8010,7980,7716
20230907,112400,15051899830,8010,8000,8010,7990,646
20230907,112300,15046731070,8010,8010,8020,7990,581
20230907,112200,15042079920,8000,8000,8000,7990,838
20230907,112100,15035377460,8000,8000,8010,7990,1388
20230907,112000,15024273780,8000,8010,8020,8000,1657
20230907,111900,15011005610,8020,8010,8030,8010,748
20230907,111800,15005011700,8010,8010,8010,8000,778
20230907,111700,14998782300,8020,8020,8020,8000,302
20230907,111600,14996362110,8020,8010,8020,8010,543
20230907,111500,14992011100,8010,8000,8020,8000,1402
20230907,111400,14980782750,8000,7990,8000,7990,764
20230907,111300,14974673250,8000,8000,8010,7990,3281
20230907,111200,14948425470,8010,8040,8040,8000,1129
20230907,111100,14939382940,8000,8030,8040,8000,6579
20230907,111000,14886631980,8030,7990,8040,7990,5829
20230907,110900,14839927150,7990,8010,8010,7990,3050
20230907,110800,14815538070,8010,7990,8010,7980,3338
20230907,110700,14788840330,7990,8000,8000,7980,2891
20230907,110600,14765766510,7990,8040,8040,7970,8032
20230907,110500,14701587190,8000,8030,8040,8000,22175
20230907,110400,14524032820,8030,8030,8040,8020,9281
20230907,110300,14449496550,8040,8030,8050,8030,1286
20230907,110200,14439151890,8050,8050,8060,8030,897
20230907,110100,14431940700,8060,8030,8060,8030,1136
20230907,110000,14422810860,8030,8020,8040,8020,1292
20230907,105900,14412437530,8020,8030,8040,8020,2863
20230907,105800,14389449320,8040,8040,8040,8030,471
20230907,105700,14385666190,8040,8040,8040,8020,1223
20230907,105600,14375843240,8020,8040,8050,8020,7413
20230907,105500,14316290140,8040,8060,8070,8040,2265
20230907,105400,14298044590,8060,8070,8080,8060,5365
20230907,105300,14254739320,8080,8070,8080,8060,486
20230907,105200,14250817650,8070,8050,8070,8050,1407
20230907,105100,14239476100,8060,8060,8060,8050,822
20230907,105000,14232852470,8060,8030,8060,8030,1084
20230907,104900,14224125440,8040,8040,8050,8030,2987
20230907,104800,14200126550,8030,8040,8050,8030,4207
20230907,104700,14166320520,8040,8050,8050,8040,2843
20230907,104600,14143459700,8050,8040,8050,8040,1228
20230907,104500,14133580150,8050,8050,8060,8040,4854
20230907,104400,14094494750,8060,8060,8070,8050,3093
20230907,104300,14069562900,8060,8070,8080,8060,2115
20230907,104200,14052499470,8070,8070,8090,8070,1982
20230907,104100,14036496230,8070,8060,8080,8060,1087
20230907,104000,14027725570,8070,8060,8070,8060,1350
20230907,103900,14016839740,8070,8070,8070,8040,2898
20230907,103800,13993502210,8080,8060,8080,8050,1314
20230907,103700,13982921060,8060,8040,8060,8040,3525
20230907,103600,13954552740,8050,8050,8050,8030,1673
20230907,103500,13941101810,8040,8040,8050,8030,1376
20230907,103400,13930036620,8050,8040,8050,8030,2823
20230907,103300,13907347300,8030,8030,8050,8030,826
20230907,103200,13900711090,8050,8050,8060,8030,20728
20230907,103100,13734188610,8060,8060,8100,8050,8654
20230907,103000,13664479080,8060,8080,8080,8060,5426
20230907,102900,13620721490,8100,8070,8110,8060,4187
20230907,102800,13586867470,8070,8080,8090,8070,5987
20230907,102700,13538519920,8090,8100,8130,8080,4077
20230907,102600,13505509000,8100,8090,8100,8090,2073
20230907,102500,13488721450,8100,8100,8110,8100,1134
20230907,102400,13479534450,8110,8100,8110,8090,1613
20230907,102300,13466470170,8100,8120,8130,8100,2455
20230907,102200,13446558630,8120,8100,8130,8090,1332
20230907,102100,13435754380,8090,8100,8110,8090,3370
20230907,102000,13408473780,8100,8100,8100,8090,5609
20230907,101900,13363052900,8120,8100,8130,8100,3104
20230907,101800,13337866540,8100,8090,8100,8080,1252
20230907,101700,13327739770,8080,8080,8100,8070,2476
20230907,101600,13307747880,8100,8090,8100,8080,2448
20230907,101500,13287955130,8090,8080,8090,8070,1751
20230907,101400,13273809940,8080,8100,8100,8070,3054
20230907,101300,13249130460,8090,8090,8140,8090,7217
20230907,101200,13190544150,8100,8070,8100,8060,8724
20230907,101100,13120116850,8070,8090,8100,8070,14289
20230907,101000,13004652930,8100,8130,8130,8090,6155
20230907,100900,12954730540,8120,8110,8130,8110,4055
20230907,100800,12921800740,8110,8120,8130,8110,2914
20230907,100700,12898160500,8130,8130,8130,8110,981
20230907,100600,12890191260,8130,8120,8130,8100,1581
20230907,100500,12877355040,8100,8120,8130,8100,14953
20230907,100400,12756152370,8120,8140,8140,8120,4568
20230907,100300,12719041220,8140,8130,8140,8130,3003
20230907,100200,12694626120,8140,8150,8160,8120,5511
20230907,100100,12649789530,8150,8130,8160,8120,1255
20230907,100000,12639579820,8130,8150,8160,8130,5731
20230907,095900,12592914180,8160,8160,8170,8140,2299
20230907,095800,12574159950,8170,8170,8170,8160,1703
20230907,095700,12560258330,8170,8160,8180,8160,2206
20230907,095600,12542230690,8180,8150,8180,8140,19199
20230907,095500,12385605270,8150,8140,8150,8110,24022
20230907,095400,12190470840,8130,8150,8160,8130,7332
20230907,095300,12130717230,8150,8180,8180,8140,3186
20230907,095200,12104764890,8180,8140,8180,8130,2629
20230907,095100,12083357440,8130,8180,8190,8120,24212
20230907,095000,11886181900,8180,8190,8200,8170,4673
20230907,094900,11847940310,8190,8160,8190,8130,15920
20230907,094800,11718209000,8180,8190,8200,8150,36785
20230907,094700,11417701810,8200,8190,8200,8180,5554
20230907,094600,11372232880,8190,8200,8200,8190,6556
20230907,094500,11318517020,8200,8220,8220,8190,15061
20230907,094400,11195022040,8220,8230,8230,8210,2317
20230907,094300,11175987760,8230,8230,8230,8200,10461
20230907,094200,11090018550,8240,8240,8240,8230,2362
20230907,094100,11070572380,8240,8240,8250,8230,2088
20230907,094000,11053360380,8230,8240,8240,8230,1640
20230907,093900,11039854020,8240,8240,8260,8240,2552
20230907,093800,11018817330,8250,8250,8260,8230,4077
20230907,093700,10985191310,8240,8220,8250,8220,1739
20230907,093600,10970871430,8220,8220,8230,8210,2104
20230907,093500,10953563900,8200,8240,8240,8190,24369
20230907,093400,10753553460,8240,8240,8250,8230,1614
20230907,093300,10740259880,8240,8240,8250,8220,10694
20230907,093200,10652194660,8250,8280,8280,8240,16810
20230907,093100,10513379170,8280,8290,8290,8260,5265
20230907,093000,10469836000,8290,8300,8300,8270,8644
20230907,092900,10398257010,8290,8290,8300,8290,6098
20230907,092800,10347684020,8290,8280,8300,8280,17090
20230907,092700,10205936080,8280,8270,8300,8250,21624
20230907,092600,10027090200,8270,8260,8270,8260,6974
20230907,092500,9969438570,8260,8260,8270,8250,5071
20230907,092400,9927523250,8260,8260,8270,8250,11743
20230907,092300,9830505670,8270,8260,8280,8260,8279
20230907,092200,9762043850,8270,8270,8270,8260,9666
20230907,092100,9682130160,8270,8260,8280,8250,8488
20230907,092000,9612007190,8250,8260,8270,8240,4436
20230907,091900,9575405770,8260,8240,8270,8230,7272
20230907,091800,9515432920,8240,8270,8280,8240,17960
20230907,091700,9367198300,8280,8250,8280,8250,4954
20230907,091600,9326236410,8270,8260,8270,8250,8675
20230907,091500,9254578990,8260,8260,8280,8260,6049
20230907,091400,9204576720,8270,8220,8280,8210,14101
20230907,091300,9088327820,8220,8200,8230,8180,14540
20230907,091200,8969085230,8210,8220,8250,8190,23614
20230907,091100,8775104730,8210,8260,8260,8200,35407
20230907,091000,8484213040,8230,8290,8310,8210,52610
20230907,090900,8049613690,8290,8320,8330,8290,24639
20230907,090800,7844934590,8320,8360,8360,8300,37127
20230907,090700,7536001430,8360,8300,8360,8290,37894
20230907,090600,7220567020,8300,8270,8300,8270,23229
20230907,090500,7028149430,8270,8290,8300,8260,29254
20230907,090400,6786028880,8280,8300,8310,8220,61992
20230907,090300,6273438790,8300,8370,8380,8290,84901
20230907,090200,5566289740,8370,8350,8400,8320,62229
20230907,090100,5046714300,8360,8460,8470,8320,204765
20230907,090000,3329559770,8460,8470,8470,8390,391182