stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230913,194600,9378181210,7580,7580,7580,7580,22275
20230913,194500,9378181210,7580,7580,7580,7580,0
20230913,194400,9378181210,7580,7580,7580,7580,0
20230913,194300,9378181210,7580,7580,7580,7580,0
20230913,194200,9378181210,7580,7580,7580,7580,0
20230913,194100,9378181210,7580,7580,7580,7580,0
20230913,194000,9378181210,7580,7580,7580,7580,0
20230913,193900,9378181210,7580,7580,7580,7580,0
20230913,193800,9378181210,7580,7580,7580,7580,0
20230913,193700,9378181210,7580,7580,7580,7580,0
20230913,193600,9378181210,7580,7580,7580,7580,0
20230913,193500,9378181210,7580,7580,7580,7580,0
20230913,193400,9378181210,7580,7580,7580,7580,0
20230913,193300,9378181210,7580,7580,7580,7580,0
20230913,193200,9378181210,7580,7580,7580,7580,0
20230913,193100,9378181210,7580,7580,7580,7580,0
20230913,193000,9378181210,7580,7580,7580,7580,0
20230913,192900,9378181210,7580,7580,7580,7580,0
20230913,192800,9378181210,7580,7580,7580,7580,0
20230913,192700,9378181210,7580,7580,7580,7580,0
20230913,192600,9378181210,7580,7580,7580,7580,0
20230913,192500,9378181210,7580,7580,7580,7580,0
20230913,192400,9378181210,7580,7580,7580,7580,0
20230913,192300,9378181210,7580,7580,7580,7580,0
20230913,192200,9378181210,7580,7580,7580,7580,0
20230913,192100,9378181210,7580,7580,7580,7580,0
20230913,192000,9378181210,7580,7580,7580,7580,0
20230913,191900,9378181210,7580,7580,7580,7580,0
20230913,191800,9378181210,7580,7580,7580,7580,0
20230913,191700,9378181210,7580,7580,7580,7580,0
20230913,191600,9378181210,7580,7580,7580,7580,22275
20230913,191500,9378181210,7580,7580,7580,7580,0
20230913,191400,9378181210,7580,7580,7580,7580,0
20230913,191300,9378181210,7580,7580,7580,7580,0
20230913,191200,9378181210,7580,7580,7580,7580,0
20230913,191100,9378181210,7580,7580,7580,7580,0
20230913,191000,9378181210,7580,7580,7580,7580,0
20230913,190900,9378181210,7580,7580,7580,7580,0
20230913,190800,9378181210,7580,7580,7580,7580,0
20230913,190700,9378181210,7580,7580,7580,7580,0
20230913,190600,9378181210,7580,7580,7580,7580,0
20230913,190500,9378181210,7580,7580,7580,7580,0
20230913,190400,9378181210,7580,7580,7580,7580,0
20230913,190300,9378181210,7580,7580,7580,7580,0
20230913,190200,9378181210,7580,7580,7580,7580,0
20230913,190100,9378181210,7580,7580,7580,7580,0
20230913,190000,9378181210,7580,7580,7580,7580,0
20230913,185900,9378181210,7580,7580,7580,7580,0
20230913,185800,9378181210,7580,7580,7580,7580,0
20230913,185700,9378181210,7580,7580,7580,7580,0
20230913,185600,9378181210,7580,7580,7580,7580,0
20230913,185500,9378181210,7580,7580,7580,7580,0
20230913,185400,9378181210,7580,7580,7580,7580,0
20230913,185300,9378181210,7580,7580,7580,7580,0
20230913,185200,9378181210,7580,7580,7580,7580,0
20230913,185100,9378181210,7580,7580,7580,7580,0
20230913,185000,9378181210,7580,7580,7580,7580,0
20230913,184900,9378181210,7580,7580,7580,7580,0
20230913,184800,9378181210,7580,7580,7580,7580,0
20230913,184700,9378181210,7580,7580,7580,7580,0
20230913,184600,9378181210,7580,7580,7580,7580,22275
20230913,184500,9378181210,7580,7580,7580,7580,0
20230913,184400,9378181210,7580,7580,7580,7580,0
20230913,184300,9378181210,7580,7580,7580,7580,0
20230913,184200,9378181210,7580,7580,7580,7580,0
20230913,184100,9378181210,7580,7580,7580,7580,0
20230913,184000,9378181210,7580,7580,7580,7580,0
20230913,183900,9378181210,7580,7580,7580,7580,0
20230913,183800,9378181210,7580,7580,7580,7580,0
20230913,183700,9378181210,7580,7580,7580,7580,0
20230913,183600,9378181210,7580,7580,7580,7580,0
20230913,183500,9378181210,7580,7580,7580,7580,0
20230913,183400,9378181210,7580,7580,7580,7580,0
20230913,183300,9378181210,7580,7580,7580,7580,0
20230913,183200,9378181210,7580,7580,7580,7580,0
20230913,183100,9378181210,7580,7580,7580,7580,0
20230913,183000,9378181210,7580,7580,7580,7580,0
20230913,182900,9378181210,7580,7580,7580,7580,0
20230913,182800,9378181210,7580,7580,7580,7580,0
20230913,182700,9378181210,7580,7580,7580,7580,0
20230913,182600,9378181210,7580,7580,7580,7580,0
20230913,182500,9378181210,7580,7580,7580,7580,0
20230913,182400,9378181210,7580,7580,7580,7580,0
20230913,182300,9378181210,7580,7580,7580,7580,0
20230913,182200,9378181210,7580,7580,7580,7580,0
20230913,182100,9378181210,7580,7580,7580,7580,0
20230913,182000,9378181210,7580,7580,7580,7580,0
20230913,181900,9378181210,7580,7580,7580,7580,0
20230913,181800,9378181210,7580,7580,7580,7580,0
20230913,181700,9378181210,7580,7580,7580,7580,0
20230913,181600,9378181210,7580,7580,7580,7580,22275
20230913,181500,9378181210,7580,7580,7580,7580,0
20230913,181400,9378181210,7580,7580,7580,7580,0
20230913,181300,9378181210,7580,7580,7580,7580,0
20230913,181200,9378181210,7580,7580,7580,7580,0
20230913,181100,9378181210,7580,7580,7580,7580,0
20230913,181000,9378181210,7580,7580,7580,7580,0
20230913,180900,9378181210,7580,7580,7580,7580,0
20230913,180800,9378181210,7580,7580,7580,7580,0
20230913,180700,9378181210,7580,7580,7580,7580,0
20230913,180600,9378181210,7580,7580,7580,7580,0
20230913,180500,9378181210,7580,7580,7580,7580,0
20230913,180400,9378181210,7580,7580,7580,7580,0
20230913,180300,9378181210,7580,7580,7580,7580,0
20230913,180200,9378181210,7580,7580,7580,7580,0
20230913,180100,9378181210,7580,7580,7580,7580,0
20230913,180000,9378181210,7580,7580,7580,7580,0
20230913,175900,9378181210,7580,7580,7580,7580,0
20230913,175800,9378181210,7580,7580,7580,7580,0
20230913,175700,9378181210,7580,7580,7580,7580,0
20230913,175600,9378181210,7580,7580,7580,7580,0
20230913,175500,9378181210,7580,7580,7580,7580,0
20230913,175400,9378181210,7580,7580,7580,7580,0
20230913,175300,9378181210,7580,7580,7580,7580,0
20230913,175200,9378181210,7580,7580,7580,7580,0
20230913,175100,9378181210,7580,7580,7580,7580,0
20230913,175000,9378181210,7580,7580,7580,7580,0
20230913,174900,9378181210,7580,7580,7580,7580,0
20230913,174800,9378181210,7580,7580,7580,7580,0
20230913,174700,9378181210,7580,7580,7580,7580,0
20230913,174600,9378181210,7580,7580,7580,7580,22275
20230913,174500,9378181210,7580,7580,7580,7580,0
20230913,174400,9378181210,7580,7580,7580,7580,0
20230913,174300,9378181210,7580,7580,7580,7580,0
20230913,174200,9378181210,7580,7580,7580,7580,0
20230913,174100,9378181210,7580,7580,7580,7580,0
20230913,174000,9378181210,7580,7580,7580,7580,0
20230913,173900,9378181210,7580,7580,7580,7580,0
20230913,173800,9378181210,7580,7580,7580,7580,0
20230913,173700,9378181210,7580,7580,7580,7580,0
20230913,173600,9378181210,7580,7580,7580,7580,0
20230913,173500,9378181210,7580,7580,7580,7580,0
20230913,173400,9378181210,7580,7580,7580,7580,0
20230913,173300,9378181210,7580,7580,7580,7580,0
20230913,173200,9378181210,7580,7580,7580,7580,0
20230913,173100,9378181210,7580,7580,7580,7580,0
20230913,173000,9378181210,7580,7580,7580,7580,0
20230913,172900,9378181210,7580,7580,7580,7580,0
20230913,172800,9378181210,7580,7580,7580,7580,0
20230913,172700,9378181210,7580,7580,7580,7580,0
20230913,172600,9378181210,7580,7580,7580,7580,0
20230913,172500,9378181210,7580,7580,7580,7580,0
20230913,172400,9378181210,7580,7580,7580,7580,0
20230913,172300,9378181210,7580,7580,7580,7580,0
20230913,172200,9378181210,7580,7580,7580,7580,0
20230913,172100,9378181210,7580,7580,7580,7580,0
20230913,172000,9378181210,7580,7580,7580,7580,0
20230913,171900,9378181210,7580,7580,7580,7580,0
20230913,171800,9378181210,7580,7580,7580,7580,0
20230913,171700,9378181210,7580,7580,7580,7580,0
20230913,171600,9378181210,7580,7580,7580,7580,22275
20230913,171500,9378181210,7580,7580,7580,7580,0
20230913,171400,9378181210,7580,7580,7580,7580,0
20230913,171300,9378181210,7580,7580,7580,7580,0
20230913,171200,9378181210,7580,7580,7580,7580,0
20230913,171100,9378181210,7580,7580,7580,7580,0
20230913,171000,9378181210,7580,7580,7580,7580,0
20230913,170900,9378181210,7580,7580,7580,7580,0
20230913,170800,9378181210,7580,7580,7580,7580,0
20230913,170700,9378181210,7580,7580,7580,7580,0
20230913,170600,9378181210,7580,7580,7580,7580,0
20230913,170500,9378181210,7580,7580,7580,7580,0
20230913,170400,9378181210,7580,7580,7580,7580,0
20230913,170300,9378181210,7580,7580,7580,7580,0
20230913,170200,9378181210,7580,7580,7580,7580,0
20230913,170100,9378181210,7580,7580,7580,7580,0
20230913,170000,9378181210,7580,7580,7580,7580,0
20230913,165900,9378181210,7580,7580,7580,7580,0
20230913,165800,9378181210,7580,7580,7580,7580,0
20230913,165700,9378181210,7580,7580,7580,7580,0
20230913,165600,9378181210,7580,7580,7580,7580,0
20230913,165500,9378181210,7580,7580,7580,7580,0
20230913,165400,9378181210,7580,7580,7580,7580,0
20230913,165300,9378181210,7580,7580,7580,7580,0
20230913,165200,9378181210,7580,7580,7580,7580,0
20230913,165100,9378181210,7580,7580,7580,7580,0
20230913,165000,9378181210,7580,7580,7580,7580,0
20230913,164900,9378181210,7580,7580,7580,7580,0
20230913,164800,9378181210,7580,7580,7580,7580,0
20230913,164700,9378181210,7580,7580,7580,7580,0
20230913,164600,9378181210,7580,7580,7580,7580,22275
20230913,164500,9378181210,7580,7580,7580,7580,0
20230913,164400,9378181210,7580,7580,7580,7580,0
20230913,164300,9378181210,7580,7580,7580,7580,0
20230913,164200,9378181210,7580,7580,7580,7580,0
20230913,164100,9378181210,7580,7580,7580,7580,0
20230913,164000,9378181210,7580,7580,7580,7580,0
20230913,163900,9378181210,7580,7580,7580,7580,0
20230913,163800,9378181210,7580,7580,7580,7580,0
20230913,163700,9378181210,7580,7580,7580,7580,0
20230913,163600,9378181210,7580,7580,7580,7580,0
20230913,163500,9378181210,7580,7580,7580,7580,0
20230913,163400,9378181210,7580,7580,7580,7580,0
20230913,163300,9378181210,7580,7580,7580,7580,0
20230913,163200,9378181210,7580,7580,7580,7580,0
20230913,163100,9378181210,7580,7580,7580,7580,0
20230913,163000,9378181210,7580,7580,7580,7580,0
20230913,162900,9378181210,7580,7580,7580,7580,0
20230913,162800,9378181210,7580,7580,7580,7580,0
20230913,162700,9378181210,7580,7580,7580,7580,0
20230913,162600,9378181210,7580,7580,7580,7580,0
20230913,162500,9378181210,7580,7580,7580,7580,0
20230913,162400,9378181210,7580,7580,7580,7580,0
20230913,162300,9378181210,7580,7580,7580,7580,0
20230913,162200,9378181210,7580,7580,7580,7580,0
20230913,162100,9378181210,7580,7580,7580,7580,0
20230913,162000,9378181210,7580,7580,7580,7580,0
20230913,161900,9378181210,7580,7580,7580,7580,0
20230913,161800,9378181210,7580,7580,7580,7580,0
20230913,161700,9378181210,7580,7580,7580,7580,0
20230913,161600,9378181210,7580,7580,7580,7580,22275
20230913,161500,9378181210,7580,7580,7580,7580,0
20230913,161400,9378181210,7580,7580,7580,7580,0
20230913,161300,9378181210,7580,7580,7580,7580,0
20230913,161200,9378181210,7580,7580,7580,7580,0
20230913,161100,9378181210,7580,7580,7580,7580,0
20230913,161000,9378181210,7580,7580,7580,7580,0
20230913,160900,9378181210,7580,7580,7580,7580,0
20230913,160800,9378181210,7580,7580,7580,7580,0
20230913,160700,9378181210,7580,7580,7580,7580,0
20230913,160600,9378181210,7580,7580,7580,7580,0
20230913,160500,9378181210,7580,7580,7580,7580,0
20230913,160400,9378181210,7580,7580,7580,7580,0
20230913,160300,9378181210,7580,7580,7580,7580,0
20230913,160200,9378181210,7580,7580,7580,7580,0
20230913,160100,9378181210,7580,7580,7580,7580,0
20230913,160000,9378181210,7580,7580,7580,7580,0
20230913,155900,9378181210,7580,7580,7580,7580,0
20230913,155800,9378181210,7580,7580,7580,7580,0
20230913,155700,9378181210,7580,7580,7580,7580,0
20230913,155600,9378181210,7580,7580,7580,7580,0
20230913,155500,9378181210,7580,7580,7580,7580,0
20230913,155400,9378181210,7580,7580,7580,7580,0
20230913,155300,9378181210,7580,7580,7580,7580,0
20230913,155200,9378181210,7580,7580,7580,7580,0
20230913,155100,9378181210,7580,7580,7580,7580,0
20230913,155000,9378181210,7580,7580,7580,7580,0
20230913,154900,9378181210,7580,7580,7580,7580,0
20230913,154800,9378181210,7580,7580,7580,7580,0
20230913,154700,9378181210,7580,7580,7580,7580,0
20230913,154600,9378181210,7580,7580,7580,7580,22275
20230913,154500,9378181210,7580,7580,7580,7580,0
20230913,154400,9378181210,7580,7580,7580,7580,0
20230913,154300,9378181210,7580,7580,7580,7580,0
20230913,154200,9378181210,7580,7580,7580,7580,0
20230913,154100,9378181210,7580,7580,7580,7580,0
20230913,154000,9378181210,7580,7580,7580,7580,0
20230913,153900,9378181210,7580,7580,7580,7580,0
20230913,153800,9378181210,7580,7580,7580,7580,0
20230913,153700,9378181210,7580,7580,7580,7580,0
20230913,153600,9378181210,7580,7580,7580,7580,0
20230913,153500,9378181210,7580,7580,7580,7580,0
20230913,153400,9378181210,7580,7580,7580,7580,0
20230913,153300,9378181210,7580,7580,7580,7580,0
20230913,153200,9378181210,7580,7580,7580,7580,0
20230913,153100,9378181210,7580,7580,7580,7580,0
20230913,153000,9378181210,7580,7580,7580,7580,22275
20230913,152900,9209336710,7560,7560,7560,7560,0
20230913,152800,9209336710,7560,7560,7560,7560,0
20230913,152700,9209336710,7560,7560,7560,7560,0
20230913,152600,9209336710,7560,7560,7560,7560,0
20230913,152500,9209336710,7560,7560,7560,7560,0
20230913,152400,9209336710,7560,7560,7560,7560,0
20230913,152300,9209336710,7560,7560,7560,7560,0
20230913,152200,9209336710,7560,7560,7560,7560,0
20230913,152100,9209336710,7560,7560,7560,7560,0
20230913,152000,9209336710,7560,7560,7560,7560,0
20230913,151900,9209336710,7560,7550,7570,7550,4814
20230913,151800,9172948450,7560,7570,7570,7550,2450
20230913,151700,9154434580,7570,7570,7580,7560,1535
20230913,151600,9142817110,7570,7570,7570,7550,8918
20230913,151500,9075418570,7570,7570,7570,7550,2400
20230913,151400,9057274400,7550,7560,7570,7540,1313
20230913,151300,9047349160,7550,7560,7560,7540,2198
20230913,151200,9030733800,7560,7540,7560,7530,2274
20230913,151100,9013575660,7520,7560,7560,7520,62466
20230913,151000,8543506580,7550,7560,7570,7550,1376
20230913,150900,8533108300,7560,7570,7580,7550,3750
20230913,150800,8504763550,7560,7580,7590,7560,493
20230913,150700,8501034870,7580,7570,7590,7570,2410
20230913,150600,8482776600,7560,7580,7580,7540,11229
20230913,150500,8398023920,7580,7560,7590,7560,1332
20230913,150400,8387926240,7590,7560,7590,7560,1844
20230913,150300,8373946080,7580,7560,7580,7550,939
20230913,150200,8366841160,7560,7580,7580,7550,69
20230913,150100,8366319510,7540,7570,7580,7540,10390
20230913,150000,8287877840,7560,7590,7590,7550,17010
20230913,145900,8159404320,7590,7570,7590,7550,17065
20230913,145800,8030388100,7570,7570,7570,7570,593
20230913,145700,8025899090,7560,7590,7590,7560,20124
20230913,145600,7873576190,7600,7580,7600,7580,152
20230913,145500,7872421590,7600,7590,7600,7580,2457
20230913,145400,7853770430,7600,7600,7600,7600,231
20230913,145300,7852014830,7590,7590,7600,7590,8145
20230913,145200,7790122380,7580,7600,7600,7580,2832
20230913,145100,7768621430,7590,7600,7620,7590,4951
20230913,145000,7730987670,7600,7620,7620,7600,272
20230913,144900,7728916760,7620,7640,7640,7590,2068
20230913,144800,7713167830,7650,7550,7660,7550,865
20230913,144700,7706570090,7550,7600,7600,7550,8094
20230913,144600,7645341810,7600,7620,7620,7600,13460
20230913,144500,7543037270,7620,7630,7630,7610,1110
20230913,144400,7534585290,7620,7630,7640,7620,510
20230913,144300,7530692930,7630,7610,7630,7610,634
20230913,144200,7525858400,7620,7620,7630,7620,2148
20230913,144100,7509484490,7630,7620,7630,7620,1178
20230913,144000,7500506590,7630,7610,7630,7610,1251
20230913,143900,7490973740,7620,7630,7630,7620,259
20230913,143800,7488997760,7620,7630,7630,7610,1696
20230913,143700,7476087080,7630,7630,7640,7620,1173
20230913,143600,7467146060,7630,7640,7650,7600,2201
20230913,143500,7450381200,7630,7650,7650,7630,3224
20230913,143400,7425734930,7670,7650,7670,7640,1302
20230913,143300,7415774870,7650,7650,7680,7640,2447
20230913,143200,7397052810,7650,7660,7680,7650,2541
20230913,143100,7377610760,7680,7630,7690,7630,15249
20230913,143000,7260878190,7630,7650,7650,7610,4833
20230913,142900,7223996510,7650,7680,7680,7640,3553
20230913,142800,7196771670,7680,7690,7710,7660,19627
20230913,142700,7045900810,7690,7540,7690,7540,63136
20230913,142600,6563762550,7550,7550,7550,7540,7610
20230913,142500,6506327430,7550,7580,7580,7550,370
20230913,142400,6503525750,7570,7580,7580,7560,284
20230913,142300,6501375910,7580,7580,7580,7560,1481
20230913,142200,6490175850,7570,7570,7580,7570,1618
20230913,142100,6477925870,7570,7570,7570,7560,569
20230913,142000,6473619540,7570,7570,7570,7560,919
20230913,141900,6466665430,7560,7570,7570,7560,639
20230913,141800,6461830950,7570,7570,7570,7560,899
20230913,141700,6455026010,7560,7580,7580,7550,5167
20230913,141600,6415958460,7580,7580,7580,7570,333
20230913,141500,6413434780,7580,7600,7600,7570,1546
20230913,141400,6401711130,7590,7590,7600,7580,172
20230913,141300,6400405480,7580,7600,7600,7580,11348
20230913,141200,6314303930,7600,7590,7610,7590,749
20230913,141100,6308617240,7590,7600,7600,7590,535
20230913,141000,6304551270,7600,7600,7610,7600,149
20230913,140900,6303418760,7610,7600,7610,7590,1628
20230913,140800,6291059840,7610,7600,7610,7590,4187
20230913,140700,6259198690,7600,7600,7610,7600,1687
20230913,140600,6246372080,7600,7590,7610,7590,221
20230913,140500,6244692780,7600,7600,7600,7590,129
20230913,140400,6243713020,7590,7610,7610,7590,367
20230913,140300,6240920540,7600,7600,7610,7600,890
20230913,140200,6234156380,7600,7590,7600,7590,189
20230913,140100,6232720160,7600,7610,7610,7600,3588
20230913,140000,6205451350,7600,7600,7610,7600,101
20230913,135900,6204683360,7610,7600,7610,7600,351
20230913,135800,6202012300,7610,7610,7610,7600,638
20230913,135700,6197157260,7610,7610,7610,7610,120
20230913,135600,6196244060,7600,7610,7610,7600,701
20230913,135500,6190909460,7600,7610,7610,7600,58
20230913,135400,6190468250,7610,7610,7610,7600,198
20230913,135300,6188961490,7610,7600,7610,7590,898
20230913,135200,6182137060,7600,7600,7600,7590,340
20230913,135100,6179553110,7600,7590,7600,7590,39
20230913,135000,6179256720,7590,7590,7600,7590,1054
20230913,134900,6171256470,7590,7600,7600,7590,1761
20230913,134800,6157890470,7590,7590,7600,7590,571
20230913,134700,6153556210,7600,7600,7600,7590,676
20230913,134600,6148423090,7600,7600,7600,7600,560
20230913,134500,6144167090,7600,7600,7610,7600,1440
20230913,134400,6133222920,7600,7610,7610,7600,2923
20230913,134300,6111005890,7610,7610,7610,7600,1819
20230913,134200,6097163470,7610,7610,7610,7610,21
20230913,134100,6097003660,7600,7610,7610,7600,109
20230913,134000,6096174830,7600,7610,7620,7600,2243
20230913,133900,6079112140,7610,7610,7610,7610,122
20230913,133800,6078183720,7610,7600,7610,7600,54
20230913,133700,6077772920,7610,7610,7610,7600,136
20230913,133600,6076737980,7610,7600,7610,7600,671
20230913,133500,6071637820,7610,7610,7610,7600,218
20230913,133400,6069979460,7600,7610,7610,7600,5
20230913,133300,6069941450,7610,7610,7610,7600,227
20230913,133200,6068215810,7600,7610,7610,7600,103
20230913,133100,6067431990,7610,7600,7610,7600,1132
20230913,133000,6058827630,7610,7610,7610,7610,119
20230913,132900,6057922040,7600,7610,7610,7600,143
20230913,132800,6056833830,7610,7610,7610,7600,85
20230913,132700,6056187130,7610,7610,7610,7600,93
20230913,132600,6055479670,7610,7610,7610,7600,444
20230913,132500,6052100980,7610,7610,7610,7610,954
20230913,132400,6044841040,7610,7620,7620,7610,311
20230913,132300,6042473750,7620,7620,7620,7610,591
20230913,132200,6037972460,7620,7620,7620,7610,295
20230913,132100,6035726760,7620,7610,7620,7610,286
20230913,132000,6033550030,7610,7620,7620,7610,286
20230913,131900,6031370810,7610,7610,7620,7610,407
20230913,131800,6028269520,7620,7610,7620,7610,2305
20230913,131700,6010726310,7610,7600,7610,7600,1025
20230913,131600,6002927310,7600,7600,7600,7590,1431
20230913,131500,5992051890,7600,7590,7600,7590,3106
20230913,131400,5968455810,7600,7590,7600,7590,928
20230913,131300,5961410870,7590,7540,7590,7540,24632
20230913,131200,5774906740,7550,7550,7550,7550,1041
20230913,131100,5767047190,7550,7540,7550,7540,2123
20230913,131000,5751038810,7540,7550,7550,7540,1134
20230913,130900,5742478340,7550,7550,7550,7540,3042
20230913,130800,5719511370,7540,7530,7540,7530,497
20230913,130700,5715764990,7520,7550,7550,7520,7522
20230913,130600,5659144260,7540,7540,7540,7530,1891
20230913,130500,5644901080,7550,7550,7550,7540,2209
20230913,130400,5628235550,7540,7540,7550,7540,967
20230913,130300,5620944140,7540,7550,7550,7540,1518
20230913,130200,5609494300,7540,7540,7550,7540,1022
20230913,130100,5601788020,7540,7550,7550,7540,1842
20230913,130000,5587899290,7550,7530,7550,7530,668
20230913,125900,5582864540,7530,7550,7550,7530,691
20230913,125800,5577654140,7540,7540,7550,7540,978
20230913,125700,5570277420,7540,7550,7550,7540,1260
20230913,125600,5560771310,7540,7540,7550,7540,1051
20230913,125500,5552840670,7540,7550,7550,7540,641
20230913,125400,5548002520,7540,7540,7550,7540,678
20230913,125300,5542886560,7540,7540,7550,7540,699
20230913,125200,5537615560,7540,7540,7550,7540,205
20230913,125100,5536069650,7540,7540,7550,7540,3281
20230913,125000,5511322420,7540,7550,7550,7540,1112
20230913,124900,5502936250,7540,7550,7560,7540,1631
20230913,124800,5490622910,7540,7540,7550,7540,1183
20230913,124700,5481701340,7540,7550,7570,7540,2852
20230913,124600,5460154210,7550,7560,7580,7550,1187
20230913,124500,5451178510,7550,7560,7580,7550,986
20230913,124400,5443719690,7570,7570,7570,7550,334
20230913,124300,5441195550,7560,7560,7570,7550,697
20230913,124200,5435927960,7570,7560,7570,7550,2148
20230913,124100,5419690590,7560,7570,7570,7550,798
20230913,124000,5413657420,7560,7570,7580,7560,202
20230913,123900,5412128440,7570,7560,7570,7550,1315
20230913,123800,5402184650,7560,7560,7560,7550,625
20230913,123700,5397462470,7550,7550,7560,7550,534
20230913,123600,5393430320,7560,7560,7560,7550,240
20230913,123500,5391617660,7550,7570,7570,7550,252
20230913,123400,5389712790,7560,7560,7560,7550,527
20230913,123300,5385731440,7570,7570,7570,7560,1216
20230913,123200,5376531140,7570,7570,7570,7560,418
20230913,123100,5373369480,7570,7560,7570,7550,138
20230913,123000,5372326420,7550,7560,7570,7550,722
20230913,122900,5366869420,7560,7560,7560,7550,695
20230913,122800,5361617810,7560,7560,7560,7550,1300
20230913,122700,5351797450,7550,7550,7550,7540,4081
20230913,122600,5320987050,7550,7550,7550,7540,282
20230913,122500,5318860400,7550,7540,7550,7530,5088
20230913,122400,5280519880,7540,7560,7560,7540,816
20230913,122300,5274361480,7550,7540,7550,7540,879
20230913,122200,5267727410,7550,7540,7550,7540,245
20230913,122100,5265879610,7550,7550,7550,7540,1714
20230913,122000,5252943550,7550,7540,7550,7540,1023
20230913,121900,5245223080,7550,7550,7550,7540,3639
20230913,121800,5217750180,7550,7550,7560,7550,1107
20230913,121700,5209392130,7550,7550,7560,7550,451
20230913,121600,5205986920,7560,7550,7560,7550,780
20230913,121500,5200096700,7560,7550,7560,7550,840
20230913,121400,5193754490,7560,7550,7560,7550,1329
20230913,121300,5183712860,7560,7560,7560,7550,883
20230913,121200,5177037740,7570,7560,7570,7550,293
20230913,121100,5174822000,7560,7560,7570,7550,1527
20230913,121000,5163278910,7550,7550,7560,7550,2544
20230913,120900,5144070720,7550,7550,7560,7550,922
20230913,120800,5137109610,7560,7550,7560,7550,877
20230913,120700,5130488100,7550,7550,7560,7550,2512
20230913,120600,5111521770,7560,7550,7560,7550,939
20230913,120500,5104430490,7550,7550,7560,7550,1337
20230913,120400,5094325350,7560,7550,7570,7550,1224
20230913,120300,5085073410,7550,7550,7560,7550,408
20230913,120200,5081991800,7560,7560,7560,7550,2673
20230913,120100,5061786600,7560,7570,7570,7560,647
20230913,120000,5056891160,7570,7570,7580,7570,433
20230913,115900,5053613290,7580,7570,7580,7570,321
20230913,115800,5051182920,7580,7570,7590,7560,390
20230913,115700,5048230160,7560,7580,7580,7560,408
20230913,115600,5045143730,7570,7580,7580,7570,427
20230913,115500,5041908420,7580,7580,7590,7580,464
20230913,115400,5038390400,7570,7590,7590,7570,1019
20230913,115300,5030666020,7580,7580,7590,7570,534
20230913,115200,5026618910,7570,7570,7580,7570,453
20230913,115100,5023188140,7580,7580,7580,7570,463
20230913,115000,5019680630,7580,7580,7580,7570,587
20230913,114900,5015232700,7580,7570,7580,7570,378
20230913,114800,5012369940,7580,7570,7580,7570,283
20230913,114700,5010226620,7570,7570,7580,7570,408
20230913,114600,5007137040,7570,7570,7580,7570,931
20230913,114500,5000088680,7570,7570,7570,7570,294
20230913,114400,4997863100,7570,7580,7580,7570,657
20230913,114300,4992883400,7580,7570,7580,7570,792
20230913,114200,4986885820,7570,7570,7570,7570,1006
20230913,114100,4979270400,7570,7570,7570,7560,730
20230913,114000,4973747120,7560,7560,7570,7560,347
20230913,113900,4971122790,7570,7580,7580,7560,198
20230913,113800,4969625480,7560,7550,7560,7550,466
20230913,113700,4966104190,7560,7570,7580,7550,320
20230913,113600,4963683350,7550,7550,7580,7550,710
20230913,113500,4958312450,7560,7550,7560,7550,1491
20230913,113400,4947042860,7550,7560,7560,7550,805
20230913,113300,4940964480,7560,7570,7580,7550,1016
20230913,113200,4933273420,7560,7550,7580,7540,2405
20230913,113100,4915107320,7550,7550,7550,7540,488
20230913,113000,4911426530,7540,7540,7540,7530,431
20230913,112900,4908178200,7530,7530,7540,7530,547
20230913,112800,4904055830,7530,7530,7540,7530,588
20230913,112700,4899627550,7530,7550,7550,7530,608
20230913,112600,4895045700,7550,7550,7550,7530,1836
20230913,112500,4881194240,7550,7550,7550,7540,1671
20230913,112400,4868579490,7570,7550,7570,7540,1438
20230913,112300,4857723420,7550,7530,7580,7530,9558
20230913,112200,4785638410,7520,7510,7530,7500,3204
20230913,112100,4761595110,7510,7520,7530,7500,5727
20230913,112000,4718594120,7520,7500,7520,7490,1617
20230913,111900,4706466150,7490,7520,7540,7480,14804
20230913,111800,4595233600,7520,7510,7530,7500,34241
20230913,111700,4338233020,7520,7550,7550,7510,22049
20230913,111600,4172106010,7550,7560,7570,7550,9603
20230913,111500,4099510740,7560,7570,7580,7560,4922
20230913,111400,4062252140,7570,7570,7580,7560,12317
20230913,111300,3969044260,7570,7610,7610,7560,26319
20230913,111200,3769357990,7610,7620,7630,7610,924
20230913,111100,3762318350,7620,7620,7630,7620,4117
20230913,111000,3730946430,7620,7620,7630,7620,2377
20230913,110900,3712818300,7630,7620,7630,7620,1038
20230913,110800,3704902560,7620,7620,7640,7620,1725
20230913,110700,3691744320,7620,7630,7630,7620,1877
20230913,110600,3677435180,7630,7620,7630,7620,989
20230913,110500,3669891540,7620,7630,7630,7620,677
20230913,110400,3664727780,7630,7630,7640,7630,732
20230913,110300,3659142230,7630,7630,7640,7630,1209
20230913,110200,3649917350,7620,7620,7630,7620,257
20230913,110100,3647958850,7620,7620,7630,7620,1374
20230913,110000,3637486290,7630,7620,7630,7610,5044
20230913,105900,3599026790,7620,7600,7620,7600,4356
20230913,105800,3565887200,7600,7600,7610,7600,274
20230913,105700,3563804260,7600,7590,7600,7590,4633
20230913,105600,3528607660,7590,7610,7610,7590,5678
20230913,105500,3485444270,7610,7610,7610,7600,898
20230913,105400,3478615710,7600,7610,7610,7590,5002
20230913,105300,3440604040,7620,7610,7620,7610,1823
20230913,105200,3426729880,7600,7600,7630,7590,7667
20230913,105100,3368390920,7600,7630,7630,7600,28705
20230913,105000,3149953220,7630,7630,7630,7620,2062
20230913,104900,3134234760,7620,7620,7650,7620,8178
20230913,104800,3071904210,7620,7650,7650,7620,6970
20230913,104700,3018726620,7650,7640,7650,7640,2197
20230913,104600,3001922500,7640,7640,7640,7630,2332
20230913,104500,2984112500,7630,7650,7650,7630,10529
20230913,104400,2903771470,7630,7650,7660,7630,11339
20230913,104300,2817102650,7650,7660,7660,7650,658
20230913,104200,2812065140,7660,7660,7660,7660,1154
20230913,104100,2803225500,7660,7650,7660,7650,852
20230913,104000,2796702050,7650,7660,7660,7650,944
20230913,103900,2789480060,7650,7650,7650,7640,2434
20230913,103800,2770879980,7650,7650,7650,7640,386
20230913,103700,2767928230,7640,7660,7660,7640,2706
20230913,103600,2747253290,7640,7660,7660,7640,16872
20230913,103500,2618271160,7660,7670,7670,7660,3038
20230913,103400,2594995160,7680,7680,7690,7670,714
20230913,103300,2589517000,7690,7670,7690,7670,992
20230913,103200,2581905160,7670,7680,7680,7670,3584
20230913,103100,2554411050,7680,7650,7680,7650,1946
20230913,103000,2539513420,7650,7670,7670,7650,3039
20230913,102900,2516262870,7670,7650,7680,7650,300
20230913,102800,2513960030,7650,7640,7650,7640,1664
20230913,102700,2501243120,7640,7660,7690,7640,22132
20230913,102600,2331951400,7660,7670,7670,7660,2614
20230913,102500,2311917590,7670,7670,7670,7660,10784
20230913,102400,2229310470,7660,7670,7670,7660,10384
20230913,102300,2149677720,7670,7690,7690,7670,18505
20230913,102200,2007627050,7690,7700,7700,7690,4918
20230913,102100,1969807230,7690,7690,7700,7690,2900
20230913,102000,1947499000,7700,7690,7700,7690,1754
20230913,101900,1934005410,7690,7690,7700,7690,762
20230913,101800,1928145030,7680,7690,7720,7680,1053
20230913,101700,1920036280,7690,7680,7690,7680,1608
20230913,101600,1907686270,7680,7680,7680,7670,2016
20230913,101500,1892204190,7680,7680,7690,7670,4809
20230913,101400,1855293690,7680,7680,7690,7670,7980
20230913,101300,1794044280,7680,7690,7700,7680,9638
20230913,101200,1719995910,7690,7710,7710,7690,3376
20230913,101100,1694013430,7710,7700,7720,7700,2727
20230913,101000,1672999780,7700,7730,7730,7690,904
20230913,100900,1666032800,7730,7730,7730,7690,31448
20230913,100800,1423621430,7730,7730,7740,7730,2969
20230913,100700,1400670880,7730,7740,7740,7730,1160
20230913,100600,1391693480,7730,7740,7740,7730,2037
20230913,100500,1375942280,7730,7740,7740,7730,132
20230913,100400,1374921210,7730,7730,7740,7730,581
20230913,100300,1370429690,7730,7730,7730,7730,1208
20230913,100200,1361091850,7730,7730,7740,7730,606
20230913,100100,1356406560,7730,7740,7740,7730,1609
20230913,100000,1343968680,7740,7740,7740,7730,1168
20230913,095900,1334938390,7740,7730,7740,7730,828
20230913,095800,1328532310,7740,7730,7740,7720,13119
20230913,095700,1227109810,7740,7740,7740,7730,2657
20230913,095600,1206547050,7740,7740,7750,7740,1394
20230913,095500,1195753220,7740,7750,7750,7740,1230
20230913,095400,1186231250,7750,7750,7760,7740,2666
20230913,095300,1165561300,7750,7750,7750,7750,900
20230913,095200,1158586300,7750,7750,7760,7740,1964
20230913,095100,1143365210,7750,7750,7760,7740,5549
20230913,095000,1100357270,7760,7750,7760,7750,538
20230913,094900,1096187120,7760,7760,7760,7760,126
20230913,094800,1095209360,7770,7750,7770,7750,1600
20230913,094700,1082803360,7750,7760,7760,7750,773
20230913,094600,1076805680,7760,7760,7770,7760,2077
20230913,094500,1060687510,7770,7760,7770,7760,442
20230913,094400,1057256740,7760,7750,7770,7750,293
20230913,094300,1054985850,7750,7750,7750,7740,6212
20230913,094200,1006866040,7740,7750,7750,7740,741
20230913,094100,1001129680,7740,7740,7750,7730,3928
20230913,094000,970727950,7730,7740,7750,7730,4977
20230913,093900,932223590,7740,7750,7750,7740,312
20230913,093800,929807890,7740,7750,7750,7740,1051
20230913,093700,921672720,7750,7740,7750,7730,4473
20230913,093600,887081500,7740,7740,7750,7740,1543
20230913,093500,875138430,7740,7740,7750,7740,4633
20230913,093400,839276180,7740,7750,7750,7740,70
20230913,093300,838733900,7740,7740,7740,7740,1161
20230913,093200,829747760,7740,7740,7750,7740,2882
20230913,093100,807440980,7740,7740,7740,7740,462
20230913,093000,803865100,7740,7740,7740,7740,1093
20230913,092900,795405280,7740,7740,7740,7740,2780
20230913,092800,773888080,7740,7750,7750,7740,2075
20230913,092700,757817490,7750,7740,7750,7740,198
20230913,092600,756284310,7740,7740,7750,7740,3434
20230913,092500,729704940,7740,7740,7750,7740,1859
20230913,092400,715315070,7740,7750,7750,7740,1706
20230913,092300,702095080,7750,7740,7750,7730,1685
20230913,092200,689063150,7740,7740,7750,7730,8465
20230913,092100,623592280,7770,7770,7780,7750,10910
20230913,092000,539012150,7750,7770,7780,7750,8046
20230913,091900,476561470,7770,7780,7790,7770,2046
20230913,091800,460655940,7790,7760,7790,7760,572
20230913,091700,456214190,7760,7800,7800,7760,2558
20230913,091600,436322830,7780,7790,7800,7780,575
20230913,091500,431841280,7800,7800,7800,7800,5
20230913,091400,431802280,7780,7780,7780,7770,2783
20230913,091300,410166410,7780,7810,7820,7780,4078
20230913,091200,378391950,7830,7820,7830,7820,403
20230913,091100,375240430,7840,7820,7840,7800,3893
20230913,091000,344773660,7810,7830,7840,7810,1298
20230913,090900,334624140,7840,7820,7840,7820,5145
20230913,090800,294354540,7820,7830,7840,7820,2221
20230913,090700,276963100,7820,7800,7820,7770,5943
20230913,090600,230603590,7800,7740,7800,7740,4594
20230913,090500,194955890,7740,7740,7750,7730,2284
20230913,090400,177283330,7740,7740,7740,7730,836
20230913,090300,170818390,7730,7770,7770,7730,4120
20230913,090200,138881390,7770,7770,7780,7730,11058
20230913,090100,53190270,7770,7790,7790,7770,2145
20230913,090000,36495640,7800,7780,7800,7780,4670