stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230918,183100,6849733730,6440,6440,6440,6440,19525
20230918,183000,6849733730,6440,6440,6440,6440,0
20230918,182900,6849733730,6440,6440,6440,6440,0
20230918,182800,6849733730,6440,6440,6440,6440,0
20230918,182700,6849733730,6440,6440,6440,6440,0
20230918,182600,6849733730,6440,6440,6440,6440,0
20230918,182500,6849733730,6440,6440,6440,6440,0
20230918,182400,6849733730,6440,6440,6440,6440,0
20230918,182300,6849733730,6440,6440,6440,6440,0
20230918,182200,6849733730,6440,6440,6440,6440,0
20230918,182100,6849733730,6440,6440,6440,6440,0
20230918,182000,6849733730,6440,6440,6440,6440,0
20230918,181900,6849733730,6440,6440,6440,6440,0
20230918,181800,6849733730,6440,6440,6440,6440,0
20230918,181700,6849733730,6440,6440,6440,6440,0
20230918,181600,6849733730,6440,6440,6440,6440,0
20230918,181500,6849733730,6440,6440,6440,6440,0
20230918,181400,6849733730,6440,6440,6440,6440,0
20230918,181300,6849733730,6440,6440,6440,6440,0
20230918,181200,6849733730,6440,6440,6440,6440,0
20230918,181100,6849733730,6440,6440,6440,6440,0
20230918,181000,6849733730,6440,6440,6440,6440,0
20230918,180900,6849733730,6440,6440,6440,6440,0
20230918,180800,6849733730,6440,6440,6440,6440,0
20230918,180700,6849733730,6440,6440,6440,6440,0
20230918,180600,6849733730,6440,6440,6440,6440,0
20230918,180500,6849733730,6440,6440,6440,6440,0
20230918,180400,6849733730,6440,6440,6440,6440,0
20230918,180300,6849733730,6440,6440,6440,6440,0
20230918,180200,6849733730,6440,6440,6440,6440,0
20230918,180100,6849733730,6440,6440,6440,6440,19525
20230918,180000,6849733730,6440,6440,6440,6440,0
20230918,175900,6849733730,6440,6440,6440,6440,0
20230918,175800,6849733730,6440,6440,6440,6440,0
20230918,175700,6849733730,6440,6440,6440,6440,0
20230918,175600,6849733730,6440,6440,6440,6440,0
20230918,175500,6849733730,6440,6440,6440,6440,0
20230918,175400,6849733730,6440,6440,6440,6440,0
20230918,175300,6849733730,6440,6440,6440,6440,0
20230918,175200,6849733730,6440,6440,6440,6440,0
20230918,175100,6849733730,6440,6440,6440,6440,0
20230918,175000,6849733730,6440,6440,6440,6440,0
20230918,174900,6849733730,6440,6440,6440,6440,0
20230918,174800,6849733730,6440,6440,6440,6440,0
20230918,174700,6849733730,6440,6440,6440,6440,0
20230918,174600,6849733730,6440,6440,6440,6440,0
20230918,174500,6849733730,6440,6440,6440,6440,0
20230918,174400,6849733730,6440,6440,6440,6440,0
20230918,174300,6849733730,6440,6440,6440,6440,0
20230918,174200,6849733730,6440,6440,6440,6440,0
20230918,174100,6849733730,6440,6440,6440,6440,0
20230918,174000,6849733730,6440,6440,6440,6440,0
20230918,173900,6849733730,6440,6440,6440,6440,0
20230918,173800,6849733730,6440,6440,6440,6440,0
20230918,173700,6849733730,6440,6440,6440,6440,0
20230918,173600,6849733730,6440,6440,6440,6440,0
20230918,173500,6849733730,6440,6440,6440,6440,0
20230918,173400,6849733730,6440,6440,6440,6440,0
20230918,173300,6849733730,6440,6440,6440,6440,0
20230918,173200,6849733730,6440,6440,6440,6440,0
20230918,173100,6849733730,6440,6440,6440,6440,19525
20230918,173000,6849733730,6440,6440,6440,6440,0
20230918,172900,6849733730,6440,6440,6440,6440,0
20230918,172800,6849733730,6440,6440,6440,6440,0
20230918,172700,6849733730,6440,6440,6440,6440,0
20230918,172600,6849733730,6440,6440,6440,6440,0
20230918,172500,6849733730,6440,6440,6440,6440,0
20230918,172400,6849733730,6440,6440,6440,6440,0
20230918,172300,6849733730,6440,6440,6440,6440,0
20230918,172200,6849733730,6440,6440,6440,6440,0
20230918,172100,6849733730,6440,6440,6440,6440,0
20230918,172000,6849733730,6440,6440,6440,6440,0
20230918,171900,6849733730,6440,6440,6440,6440,0
20230918,171800,6849733730,6440,6440,6440,6440,0
20230918,171700,6849733730,6440,6440,6440,6440,0
20230918,171600,6849733730,6440,6440,6440,6440,0
20230918,171500,6849733730,6440,6440,6440,6440,0
20230918,171400,6849733730,6440,6440,6440,6440,0
20230918,171300,6849733730,6440,6440,6440,6440,0
20230918,171200,6849733730,6440,6440,6440,6440,0
20230918,171100,6849733730,6440,6440,6440,6440,0
20230918,171000,6849733730,6440,6440,6440,6440,0
20230918,170900,6849733730,6440,6440,6440,6440,0
20230918,170800,6849733730,6440,6440,6440,6440,0
20230918,170700,6849733730,6440,6440,6440,6440,0
20230918,170600,6849733730,6440,6440,6440,6440,0
20230918,170500,6849733730,6440,6440,6440,6440,0
20230918,170400,6849733730,6440,6440,6440,6440,0
20230918,170300,6849733730,6440,6440,6440,6440,0
20230918,170200,6849733730,6440,6440,6440,6440,0
20230918,170100,6849733730,6440,6440,6440,6440,19525
20230918,170000,6849733730,6440,6440,6440,6440,0
20230918,165900,6849733730,6440,6440,6440,6440,0
20230918,165800,6849733730,6440,6440,6440,6440,0
20230918,165700,6849733730,6440,6440,6440,6440,0
20230918,165600,6849733730,6440,6440,6440,6440,0
20230918,165500,6849733730,6440,6440,6440,6440,0
20230918,165400,6849733730,6440,6440,6440,6440,0
20230918,165300,6849733730,6440,6440,6440,6440,0
20230918,165200,6849733730,6440,6440,6440,6440,0
20230918,165100,6849733730,6440,6440,6440,6440,0
20230918,165000,6849733730,6440,6440,6440,6440,0
20230918,164900,6849733730,6440,6440,6440,6440,0
20230918,164800,6849733730,6440,6440,6440,6440,0
20230918,164700,6849733730,6440,6440,6440,6440,0
20230918,164600,6849733730,6440,6440,6440,6440,0
20230918,164500,6849733730,6440,6440,6440,6440,0
20230918,164400,6849733730,6440,6440,6440,6440,0
20230918,164300,6849733730,6440,6440,6440,6440,0
20230918,164200,6849733730,6440,6440,6440,6440,0
20230918,164100,6849733730,6440,6440,6440,6440,0
20230918,164000,6849733730,6440,6440,6440,6440,0
20230918,163900,6849733730,6440,6440,6440,6440,0
20230918,163800,6849733730,6440,6440,6440,6440,0
20230918,163700,6849733730,6440,6440,6440,6440,0
20230918,163600,6849733730,6440,6440,6440,6440,0
20230918,163500,6849733730,6440,6440,6440,6440,0
20230918,163400,6849733730,6440,6440,6440,6440,0
20230918,163300,6849733730,6440,6440,6440,6440,0
20230918,163200,6849733730,6440,6440,6440,6440,0
20230918,163100,6849733730,6440,6440,6440,6440,19525
20230918,163000,6849733730,6440,6440,6440,6440,0
20230918,162900,6849733730,6440,6440,6440,6440,0
20230918,162800,6849733730,6440,6440,6440,6440,0
20230918,162700,6849733730,6440,6440,6440,6440,0
20230918,162600,6849733730,6440,6440,6440,6440,0
20230918,162500,6849733730,6440,6440,6440,6440,0
20230918,162400,6849733730,6440,6440,6440,6440,0
20230918,162300,6849733730,6440,6440,6440,6440,0
20230918,162200,6849733730,6440,6440,6440,6440,0
20230918,162100,6849733730,6440,6440,6440,6440,0
20230918,162000,6849733730,6440,6440,6440,6440,0
20230918,161900,6849733730,6440,6440,6440,6440,0
20230918,161800,6849733730,6440,6440,6440,6440,0
20230918,161700,6849733730,6440,6440,6440,6440,0
20230918,161600,6849733730,6440,6440,6440,6440,0
20230918,161500,6849733730,6440,6440,6440,6440,0
20230918,161400,6849733730,6440,6440,6440,6440,0
20230918,161300,6849733730,6440,6440,6440,6440,0
20230918,161200,6849733730,6440,6440,6440,6440,0
20230918,161100,6849733730,6440,6440,6440,6440,0
20230918,161000,6849733730,6440,6440,6440,6440,0
20230918,160900,6849733730,6440,6440,6440,6440,0
20230918,160800,6849733730,6440,6440,6440,6440,0
20230918,160700,6849733730,6440,6440,6440,6440,0
20230918,160600,6849733730,6440,6440,6440,6440,0
20230918,160500,6849733730,6440,6440,6440,6440,0
20230918,160400,6849733730,6440,6440,6440,6440,0
20230918,160300,6849733730,6440,6440,6440,6440,0
20230918,160200,6849733730,6440,6440,6440,6440,0
20230918,160100,6849733730,6440,6440,6440,6440,19525
20230918,160000,6849733730,6440,6440,6440,6440,0
20230918,155900,6849733730,6440,6440,6440,6440,0
20230918,155800,6849733730,6440,6440,6440,6440,0
20230918,155700,6849733730,6440,6440,6440,6440,0
20230918,155600,6849733730,6440,6440,6440,6440,0
20230918,155500,6849733730,6440,6440,6440,6440,0
20230918,155400,6849733730,6440,6440,6440,6440,0
20230918,155300,6849733730,6440,6440,6440,6440,0
20230918,155200,6849733730,6440,6440,6440,6440,0
20230918,155100,6849733730,6440,6440,6440,6440,0
20230918,155000,6849733730,6440,6440,6440,6440,0
20230918,154900,6849733730,6440,6440,6440,6440,0
20230918,154800,6849733730,6440,6440,6440,6440,0
20230918,154700,6849733730,6440,6440,6440,6440,0
20230918,154600,6849733730,6440,6440,6440,6440,0
20230918,154500,6849733730,6440,6440,6440,6440,0
20230918,154400,6849733730,6440,6440,6440,6440,0
20230918,154300,6849733730,6440,6440,6440,6440,0
20230918,154200,6849733730,6440,6440,6440,6440,0
20230918,154100,6849733730,6440,6440,6440,6440,0
20230918,154000,6849733730,6440,6440,6440,6440,0
20230918,153900,6849733730,6440,6440,6440,6440,0
20230918,153800,6849733730,6440,6440,6440,6440,0
20230918,153700,6849733730,6440,6440,6440,6440,0
20230918,153600,6849733730,6440,6440,6440,6440,0
20230918,153500,6849733730,6440,6440,6440,6440,0
20230918,153400,6849733730,6440,6440,6440,6440,0
20230918,153300,6849733730,6440,6440,6440,6440,0
20230918,153200,6849733730,6440,6440,6440,6440,0
20230918,153100,6849733730,6440,6440,6440,6440,19525
20230918,153000,6849733730,6440,6440,6440,6440,19525
20230918,152900,6723992730,6440,6440,6440,6440,0
20230918,152800,6723992730,6440,6440,6440,6440,0
20230918,152700,6723992730,6440,6440,6440,6440,0
20230918,152600,6723992730,6440,6440,6440,6440,0
20230918,152500,6723992730,6440,6440,6440,6440,0
20230918,152400,6723992730,6440,6440,6440,6440,0
20230918,152300,6723992730,6440,6440,6440,6440,0
20230918,152200,6723992730,6440,6440,6440,6440,0
20230918,152100,6723992730,6440,6440,6440,6440,0
20230918,152000,6723992730,6440,6440,6440,6440,0
20230918,151900,6723992730,6440,6450,6460,6440,6918
20230918,151800,6679391870,6460,6460,6460,6450,2815
20230918,151700,6661216600,6460,6450,6460,6450,2709
20230918,151600,6643721450,6460,6450,6460,6450,1502
20230918,151500,6634018640,6450,6450,6450,6450,1171
20230918,151400,6626465690,6450,6450,6460,6450,1831
20230918,151300,6614643750,6460,6460,6460,6450,1228
20230918,151200,6606717520,6450,6450,6460,6450,981
20230918,151100,6600387660,6450,6460,6460,6450,2371
20230918,151000,6585094080,6460,6460,6460,6450,36
20230918,150900,6584861570,6450,6460,6460,6450,247
20230918,150800,6583265970,6460,6450,6460,6450,1733
20230918,150700,6572088090,6460,6450,6460,6450,810
20230918,150600,6566860520,6460,6460,6460,6450,2467
20230918,150500,6550938340,6450,6450,6450,6450,1836
20230918,150400,6539096140,6450,6460,6460,6450,1908
20230918,150300,6526772080,6450,6460,6460,6450,5839
20230918,150200,6489108190,6460,6440,6460,6440,1119
20230918,150100,6481890580,6450,6450,6450,6450,11
20230918,150000,6481819630,6450,6450,6450,6440,2133
20230918,145900,6468064400,6440,6440,6440,6440,1
20230918,145800,6468057960,6440,6440,6440,6440,1302
20230918,145700,6459673080,6440,6440,6450,6440,1486
20230918,145600,6450099180,6440,6440,6440,6440,1
20230918,145500,6450092740,6440,6440,6450,6440,2280
20230918,145400,6435395350,6440,6440,6440,6440,1251
20230918,145300,6427338910,6440,6440,6450,6440,894
20230918,145200,6421581530,6440,6440,6450,6440,1621
20230918,145100,6411139890,6440,6440,6440,6440,2622
20230918,145000,6394254210,6440,6440,6440,6430,322
20230918,144900,6392182030,6440,6440,6440,6440,829
20230918,144800,6386843270,6440,6450,6450,6440,1823
20230918,144700,6375103100,6440,6440,6440,6440,2658
20230918,144600,6357985580,6440,6430,6440,6430,280
20230918,144500,6356184960,6440,6440,6440,6430,3961
20230918,144400,6330699620,6440,6450,6450,6440,2132
20230918,144300,6316969410,6440,6450,6450,6440,927
20230918,144200,6310996130,6450,6440,6450,6440,1711
20230918,144100,6299977120,6450,6450,6450,6440,353
20230918,144000,6297702490,6450,6450,6450,6450,300
20230918,143900,6295767490,6450,6450,6450,6450,482
20230918,143800,6292658590,6450,6450,6450,6440,1450
20230918,143700,6283309610,6450,6440,6450,6440,565
20230918,143600,6279668960,6440,6440,6450,6440,1269
20230918,143500,6271485970,6440,6440,6440,6440,870
20230918,143400,6265883170,6440,6440,6440,6440,1010
20230918,143300,6259378770,6450,6450,6450,6450,115
20230918,143200,6258637020,6450,6450,6450,6440,372
20230918,143100,6256240810,6440,6440,6440,6440,42
20230918,143000,6255970330,6440,6440,6440,6440,1215
20230918,142900,6248145730,6450,6450,6450,6450,1037
20230918,142800,6241457080,6450,6450,6450,6440,251
20230918,142700,6239840140,6450,6450,6450,6450,461
20230918,142600,6236866690,6440,6450,6450,6440,875
20230918,142500,6231224860,6450,6450,6450,6450,248
20230918,142400,6229625260,6450,6450,6450,6450,1319
20230918,142300,6221117710,6450,6450,6450,6450,1
20230918,142200,6221111260,6450,6440,6450,6440,1317
20230918,142100,6212618070,6440,6440,6440,6440,100
20230918,142000,6211974070,6440,6440,6450,6440,334
20230918,141900,6209820690,6450,6440,6450,6440,374
20230918,141800,6207412040,6440,6440,6440,6440,64
20230918,141700,6206999880,6450,6440,6450,6430,1812
20230918,141600,6195330520,6440,6440,6440,6440,8171
20230918,141500,6142709280,6450,6460,6460,6450,1020
20230918,141400,6136130180,6460,6450,6460,6440,2474
20230918,141300,6120172320,6450,6450,6450,6450,43
20230918,141200,6119894970,6450,6440,6450,6440,157
20230918,141100,6118883870,6440,6450,6450,6440,631
20230918,141000,6114815300,6450,6450,6460,6450,1378
20230918,140900,6105926260,6450,6450,6450,6450,329
20230918,140800,6103804210,6450,6450,6460,6450,3416
20230918,140700,6081766900,6450,6450,6450,6450,82
20230918,140600,6081238000,6460,6460,6460,6460,874
20230918,140500,6075591960,6460,6460,6460,6460,672
20230918,140400,6071250840,6460,6470,6470,6460,838
20230918,140300,6065834980,6470,6480,6480,6460,126
20230918,140200,6065020660,6480,6470,6480,6470,1544
20230918,140100,6055030880,6470,6470,6470,6470,208
20230918,140000,6053685120,6470,6480,6480,6470,601
20230918,135900,6049795130,6470,6480,6480,6470,112
20230918,135800,6049070380,6480,6480,6480,6480,437
20230918,135700,6046238620,6490,6490,6490,6490,10
20230918,135600,6046173720,6480,6490,6490,6480,400
20230918,135500,6043578700,6490,6490,6500,6490,5211
20230918,135400,6009758700,6490,6480,6490,6480,986
20230918,135300,6003364820,6480,6470,6480,6470,1464
20230918,135200,5993878310,6470,6470,6480,6470,66
20230918,135100,5993451140,6480,6470,6480,6470,937
20230918,135000,5987379880,6470,6470,6470,6470,956
20230918,134900,5981194560,6480,6480,6480,6480,50
20230918,134800,5980870560,6480,6460,6480,6460,2421
20230918,134700,5965206760,6470,6470,6470,6460,1175
20230918,134600,5957604710,6460,6450,6460,6450,2245
20230918,134500,5943104170,6450,6460,6460,6450,300
20230918,134400,5941168770,6450,6450,6460,6450,454
20230918,134300,5938239410,6450,6450,6450,6450,1185
20230918,134200,5930596160,6450,6450,6450,6440,394
20230918,134100,5928056790,6440,6440,6440,6440,50
20230918,134000,5927734790,6440,6440,6440,6440,449
20230918,133900,5924843230,6440,6440,6440,6440,1731
20230918,133800,5913695590,6440,6450,6450,6440,2956
20230918,133700,5894633230,6450,6450,6450,6450,70
20230918,133600,5894181730,6460,6450,6460,6450,289
20230918,133500,5892317670,6450,6460,6460,6450,269
20230918,133400,5890581620,6450,6450,6460,6450,111
20230918,133300,5889864670,6460,6460,6460,6460,300
20230918,133200,5887926670,6460,6460,6460,6460,351
20230918,133100,5885659210,6460,6450,6460,6450,3
20230918,133000,5885639850,6450,6460,6460,6450,372
20230918,132900,5883238430,6460,6450,6460,6450,1243
20230918,132800,5875214070,6450,6450,6460,6450,4452
20230918,132700,5846498630,6450,6450,6450,6450,513
20230918,132600,5843189780,6450,6450,6450,6450,1
20230918,132500,5843183330,6450,6450,6450,6450,8
20230918,132400,5843131730,6450,6450,6450,6450,752
20230918,132300,5838281330,6440,6440,6440,6440,158
20230918,132200,5837263810,6440,6440,6440,6440,100
20230918,132100,5836619810,6440,6450,6450,6440,297
20230918,132000,5834706930,6450,6450,6450,6450,44
20230918,131900,5834423130,6450,6440,6450,6440,755
20230918,131800,5829560710,6440,6460,6460,6440,946
20230918,131700,5823467030,6460,6460,6460,6460,1
20230918,131600,5823460570,6440,6440,6450,6440,795
20230918,131500,5818335510,6440,6440,6450,6440,544
20230918,131400,5814832020,6440,6450,6450,6440,102
20230918,131300,5814174130,6450,6450,6450,6450,0
20230918,131200,5814174130,6450,6440,6450,6440,486
20230918,131100,5811041290,6440,6450,6450,6440,1669
20230918,131000,5800291930,6450,6440,6450,6440,474
20230918,130900,5797239270,6440,6440,6440,6440,281
20230918,130800,5795429630,6450,6450,6450,6440,320
20230918,130700,5793365640,6440,6440,6440,6440,570
20230918,130600,5789694840,6440,6450,6460,6440,3172
20230918,130500,5769236990,6450,6450,6460,6450,1303
20230918,130400,5760819940,6450,6460,6460,6450,104
20230918,130300,5760148140,6460,6450,6460,6450,1466
20230918,130200,5750681280,6460,6460,6460,6460,30
20230918,130100,5750487480,6460,6460,6460,6460,570
20230918,130000,5746805280,6470,6470,6470,6470,0
20230918,125900,5746805280,6470,6460,6470,6460,890
20230918,125800,5741052300,6460,6460,6460,6460,370
20230918,125700,5738662100,6460,6460,6460,6460,20
20230918,125600,5738532900,6460,6460,6460,6450,842
20230918,125500,5733093600,6450,6450,6460,6440,1240
20230918,125400,5725096380,6450,6450,6450,6450,400
20230918,125300,5722516380,6440,6450,6450,6440,1651
20230918,125200,5711880460,6450,6450,6450,6450,681
20230918,125100,5707488010,6450,6450,6450,6450,299
20230918,125000,5705559460,6450,6450,6450,6450,101
20230918,124900,5704908010,6440,6440,6440,6440,3619
20230918,124800,5681601650,6450,6460,6460,6450,894
20230918,124700,5675835340,6460,6460,6460,6460,15
20230918,124600,5675738440,6460,6460,6460,6460,140
20230918,124500,5674834040,6460,6460,6460,6450,2256
20230918,124400,5660260560,6450,6450,6450,6450,10
20230918,124300,5660196060,6450,6460,6460,6450,1153
20230918,124200,5652758560,6450,6450,6450,6450,450
20230918,124100,5649856060,6450,6460,6460,6450,352
20230918,124000,5647585540,6460,6460,6460,6450,924
20230918,123900,5641619660,6450,6450,6450,6450,29
20230918,123800,5641432610,6450,6450,6450,6450,9
20230918,123700,5641374560,6450,6450,6450,6450,309
20230918,123600,5639381510,6460,6460,6460,6460,2
20230918,123500,5639368590,6460,6460,6460,6460,0
20230918,123400,5639368590,6460,6450,6460,6450,921
20230918,123300,5633424140,6450,6450,6450,6450,1133
20230918,123200,5626116290,6450,6460,6460,6450,3137
20230918,123100,5605882590,6460,6460,6460,6460,104
20230918,123000,5605210750,6460,6460,6460,6460,105
20230918,122900,5604532450,6460,6460,6460,6460,717
20230918,122800,5599900630,6470,6460,6470,6460,61
20230918,122700,5599505970,6460,6480,6480,6460,873
20230918,122600,5593857660,6480,6490,6490,6480,2778
20230918,122500,5575851230,6490,6490,6490,6490,1264
20230918,122400,5567647870,6480,6480,6490,6480,1602
20230918,122300,5557266710,6470,6480,6480,6470,1350
20230918,122200,5548525210,6480,6480,6480,6480,811
20230918,122100,5543269930,6480,6480,6480,6480,697
20230918,122000,5538753370,6480,6470,6480,6470,3144
20230918,121900,5518394400,6470,6470,6470,6470,2236
20230918,121800,5503927480,6470,6450,6470,6450,3663
20230918,121700,5480293410,6450,6450,6450,6450,21
20230918,121600,5480157960,6450,6440,6450,6440,453
20230918,121500,5477236640,6440,6440,6440,6440,208
20230918,121400,5475897120,6440,6440,6440,6440,52
20230918,121300,5475562240,6430,6430,6430,6430,3354
20230918,121200,5453996020,6430,6440,6440,6430,683
20230918,121100,5449597510,6440,6440,6440,6440,1095
20230918,121000,5442545710,6430,6440,6440,6430,296
20230918,120900,5440641200,6450,6430,6450,6430,305
20230918,120800,5438677680,6430,6430,6440,6430,3289
20230918,120700,5417523850,6430,6430,6440,6430,691
20230918,120600,5413080690,6440,6440,6440,6440,613
20230918,120500,5409132970,6440,6430,6440,6430,73
20230918,120400,5408663570,6430,6430,6430,6430,210
20230918,120300,5407313270,6420,6420,6420,6420,12
20230918,120200,5407236230,6430,6420,6430,6420,777
20230918,120100,5402247790,6420,6420,6430,6420,330
20230918,120000,5400128990,6420,6420,6420,6410,667
20230918,115900,5395848000,6420,6420,6420,6420,1526
20230918,115800,5386051080,6420,6420,6420,6410,2345
20230918,115700,5371014820,6420,6410,6420,6410,508
20230918,115600,5367758440,6410,6420,6420,6410,3531
20230918,115500,5345090290,6420,6430,6430,6420,297
20230918,115400,5343180630,6430,6440,6440,6420,1590
20230918,115300,5332957080,6440,6430,6440,6430,1376
20230918,115200,5324108930,6430,6440,6440,6430,1826
20230918,115100,5312357600,6440,6440,6440,6440,421
20230918,115000,5309646360,6440,6440,6440,6430,2004
20230918,114900,5296743640,6440,6420,6440,6420,461
20230918,114800,5293779780,6420,6420,6430,6410,2597
20230918,114700,5277109850,6420,6430,6430,6420,9647
20230918,114600,5215122270,6440,6440,6450,6430,7476
20230918,114500,5166977850,6450,6450,6450,6440,380
20230918,114400,5164528680,6450,6450,6450,6450,3426
20230918,114300,5142430980,6450,6450,6450,6450,216
20230918,114200,5141037780,6450,6460,6460,6440,3538
20230918,114100,5118222260,6460,6450,6460,6450,2323
20230918,114000,5103224360,6450,6450,6450,6440,3569
20230918,113900,5080204330,6450,6460,6460,6450,1217
20230918,113800,5072346780,6460,6460,6460,6450,314
20230918,113700,5070318410,6460,6450,6460,6450,1395
20230918,113600,5061312720,6460,6470,6470,6450,13429
20230918,113500,4974496400,6470,6470,6490,6470,6074
20230918,113400,4935152800,6470,6470,6480,6470,2427
20230918,113300,4919450100,6470,6460,6470,6460,1892
20230918,113200,4907210380,6460,6470,6480,6450,6360
20230918,113100,4866104110,6470,6460,6470,6460,1608
20230918,113000,4855709500,6460,6480,6480,6450,11451
20230918,112900,4781747730,6480,6490,6490,6470,2521
20230918,112800,4765411160,6490,6500,6500,6470,10284
20230918,112700,4698674860,6500,6460,6500,6460,4445
20230918,112600,4669871590,6460,6480,6480,6460,6458
20230918,112500,4628114740,6470,6500,6500,6470,9699
20230918,112400,4565186130,6500,6490,6500,6470,6164
20230918,112300,4525206800,6480,6470,6490,6460,3244
20230918,112200,4504181220,6460,6460,6460,6460,304
20230918,112100,4502217380,6460,6460,6460,6450,6596
20230918,112000,4459635760,6470,6460,6470,6460,415
20230918,111900,4456954760,6470,6470,6470,6470,100
20230918,111800,4456307760,6470,6470,6470,6470,2479
20230918,111700,4440268630,6470,6480,6480,6470,432
20230918,111600,4437473490,6470,6470,6470,6470,1311
20230918,111500,4428991320,6470,6470,6470,6470,1100
20230918,111400,4421874320,6470,6480,6480,6470,290
20230918,111300,4419997230,6480,6480,6480,6480,1240
20230918,111200,4411962030,6480,6480,6480,6470,1368
20230918,111100,4403110830,6480,6490,6490,6480,1536
20230918,111000,4393157370,6490,6480,6490,6480,2005
20230918,110900,4380164630,6470,6470,6470,6470,351
20230918,110800,4377893660,6480,6470,6480,6470,1624
20230918,110700,4367385880,6470,6470,6470,6460,664
20230918,110600,4363089850,6470,6470,6470,6470,53
20230918,110500,4362746940,6470,6460,6470,6460,57
20230918,110400,4362378690,6460,6460,6460,6460,2040
20230918,110300,4349200290,6460,6460,6460,6460,0
20230918,110200,4349200290,6460,6460,6460,6450,1167
20230918,110100,4341662000,6450,6450,6460,6450,603
20230918,110000,4337770650,6450,6450,6450,6450,1898
20230918,105900,4325528550,6450,6460,6460,6450,5144
20230918,105800,4292348330,6460,6460,6460,6450,588
20230918,105700,4288554220,6460,6460,6460,6460,1189
20230918,105600,4280873280,6460,6470,6470,6460,875
20230918,105500,4275218630,6470,6460,6470,6460,1932
20230918,105400,4262729420,6460,6460,6470,6460,1518
20230918,105300,4252922140,6460,6460,6460,6460,5
20230918,105200,4252889840,6460,6460,6460,6460,1423
20230918,105100,4243697260,6460,6470,6470,6460,555
20230918,105000,4240109650,6470,6480,6480,6460,380
20230918,104900,4237652670,6470,6470,6470,6470,801
20230918,104800,4232470200,6460,6460,6460,6460,808
20230918,104700,4227250520,6460,6450,6460,6440,102
20230918,104600,4226593120,6440,6440,6440,6440,30
20230918,104500,4226399920,6440,6450,6450,6440,97
20230918,104400,4225774540,6450,6450,6450,6450,1
20230918,104300,4225768090,6440,6440,6460,6430,3815
20230918,104200,4201197540,6440,6450,6450,6440,772
20230918,104100,4196225640,6440,6440,6440,6440,870
20230918,104000,4190622840,6440,6450,6450,6440,1113
20230918,103900,4183455020,6450,6450,6450,6450,54
20230918,103800,4183106720,6450,6450,6460,6450,1571
20230918,103700,4172973610,6450,6450,6450,6450,45
20230918,103600,4172683360,6450,6470,6470,6450,1520
20230918,103500,4162864820,6460,6460,6460,6460,1
20230918,103400,4162858360,6460,6470,6470,6460,3166
20230918,103300,4142381860,6470,6450,6470,6440,1219
20230918,103200,4134518860,6450,6450,6450,6440,4461
20230918,103100,4105771440,6450,6470,6470,6450,5272
20230918,103000,4071732730,6460,6470,6470,6460,480
20230918,102900,4068629930,6470,6470,6470,6460,96
20230918,102800,4068008910,6470,6450,6470,6450,693
20230918,102700,4063527660,6450,6450,6450,6450,30
20230918,102600,4063334160,6450,6450,6450,6450,102
20230918,102500,4062676260,6450,6450,6450,6440,2526
20230918,102400,4046400800,6450,6470,6470,6450,384
20230918,102300,4043918320,6470,6440,6470,6440,524
20230918,102200,4040528340,6440,6440,6440,6430,2058
20230918,102100,4027274860,6430,6440,6440,6420,749
20230918,102000,4022457480,6430,6430,6440,6430,2995
20230918,101900,4003197670,6440,6450,6470,6430,5633
20230918,101800,3966944680,6440,6450,6450,6440,275
20230918,101700,3965171380,6460,6480,6480,6440,2039
20230918,101600,3952012240,6480,6450,6480,6430,2469
20230918,101500,3936072550,6470,6450,6470,6430,4771
20230918,101400,3905353100,6450,6450,6470,6450,1452
20230918,101300,3895987170,6450,6460,6470,6440,3546
20230918,101200,3873124970,6450,6460,6460,6450,4064
20230918,101100,3846876490,6470,6470,6480,6460,1511
20230918,101000,3837100200,6470,6480,6480,6460,1094
20230918,100900,3830022170,6480,6470,6480,6470,405
20230918,100800,3827401670,6470,6480,6480,6460,3999
20230918,100700,3801528370,6480,6460,6480,6460,1425
20230918,100600,3792309830,6450,6440,6450,6430,1668
20230918,100500,3781567270,6440,6430,6440,6420,1016
20230918,100400,3775033370,6430,6430,6440,6420,3483
20230918,100300,3752651190,6430,6440,6450,6420,4584
20230918,100200,3723169710,6440,6460,6460,6430,3384
20230918,100100,3701366780,6460,6450,6460,6440,375
20230918,100000,3698948170,6450,6440,6460,6430,2877
20230918,095900,3680431610,6440,6440,6440,6430,1442
20230918,095800,3671147310,6450,6480,6480,6440,6750
20230918,095700,3627586520,6470,6480,6490,6470,3546
20230918,095600,3604617720,6480,6480,6490,6480,503
20230918,095500,3601357270,6490,6500,6500,6470,1689
20230918,095400,3590417560,6500,6500,6500,6490,2778
20230918,095300,3572364130,6500,6490,6500,6480,1671
20230918,095200,3561521800,6470,6520,6520,6460,2484
20230918,095100,3545410660,6520,6470,6530,6460,6158
20230918,095000,3505375790,6480,6460,6480,6460,1956
20230918,094900,3492719400,6460,6420,6480,6420,2708
20230918,094800,3475282180,6420,6470,6470,6420,8103
20230918,094700,3423091200,6480,6490,6490,6480,1701
20230918,094600,3412061890,6490,6510,6510,6480,5696
20230918,094500,3375050730,6510,6520,6530,6510,5154
20230918,094400,3341452920,6520,6520,6550,6500,10363
20230918,094300,3273923960,6520,6580,6580,6520,8633
20230918,094200,3217427970,6580,6580,6580,6560,7297
20230918,094100,3169463890,6570,6590,6600,6570,4958
20230918,094000,3136813020,6590,6590,6600,6560,13975
20230918,093900,3044909020,6590,6620,6620,6580,7402
20230918,093800,2996028310,6620,6630,6630,6600,16288
20230918,093700,2888275970,6630,6640,6640,6620,10893
20230918,093600,2816010130,6640,6630,6640,6610,8833
20230918,093500,2757459140,6640,6620,6640,6600,11293
20230918,093400,2682636180,6620,6610,6620,6600,7285
20230918,093300,2634443440,6610,6600,6610,6590,5610
20230918,093200,2597414020,6600,6590,6610,6580,12072
20230918,093100,2517789550,6590,6590,6630,6590,24610
20230918,093000,2355098580,6590,6580,6620,6570,29900
20230918,092900,2157673720,6580,6580,6580,6560,10188
20230918,092800,2090678320,6580,6570,6580,6560,12733
20230918,092700,2006995950,6580,6590,6590,6560,18185
20230918,092600,1887427710,6590,6570,6590,6550,21392
20230918,092500,1746847520,6570,6550,6580,6550,19595
20230918,092400,1618263970,6550,6550,6550,6530,10648
20230918,092300,1548594310,6550,6550,6550,6530,10396
20230918,092200,1480590820,6550,6530,6550,6520,8809
20230918,092100,1422938870,6530,6530,6560,6530,18140
20230918,092000,1304211450,6530,6520,6530,6500,7287
20230918,091900,1256701240,6520,6500,6520,6490,11067
20230918,091800,1184616580,6490,6460,6510,6450,11765
20230918,091700,1108293990,6460,6450,6460,6440,3288
20230918,091600,1087084760,6440,6450,6450,6430,2588
20230918,091500,1070419330,6450,6440,6450,6400,8093
20230918,091400,1018418660,6440,6440,6450,6420,4932
20230918,091300,986624820,6440,6400,6440,6380,7786
20230918,091200,936822930,6400,6400,6400,6370,7534
20230918,091100,888751600,6400,6410,6410,6390,4923
20230918,091000,857236880,6420,6470,6470,6410,10329
20230918,090900,790699520,6460,6480,6490,6460,5197
20230918,090800,757094710,6460,6500,6500,6440,18738
20230918,090700,635965220,6490,6510,6510,6480,7526
20230918,090600,587052640,6510,6540,6540,6510,7266
20230918,090500,539626160,6530,6510,6560,6500,16860
20230918,090400,429514370,6510,6490,6530,6470,12743
20230918,090300,346670940,6470,6430,6500,6400,8306
20230918,090200,293065240,6430,6420,6430,6400,11004
20230918,090100,222466200,6430,6400,6450,6400,8358
20230918,090000,168799410,6400,6450,6450,6390,24583