stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230919,183100,4207755990,6210,6210,6210,6210,20434
20230919,183000,4207755990,6210,6210,6210,6210,0
20230919,182900,4207755990,6210,6210,6210,6210,0
20230919,182800,4207755990,6210,6210,6210,6210,0
20230919,182700,4207755990,6210,6210,6210,6210,0
20230919,182600,4207755990,6210,6210,6210,6210,0
20230919,182500,4207755990,6210,6210,6210,6210,0
20230919,182400,4207755990,6210,6210,6210,6210,0
20230919,182300,4207755990,6210,6210,6210,6210,0
20230919,182200,4207755990,6210,6210,6210,6210,0
20230919,182100,4207755990,6210,6210,6210,6210,0
20230919,182000,4207755990,6210,6210,6210,6210,0
20230919,181900,4207755990,6210,6210,6210,6210,0
20230919,181800,4207755990,6210,6210,6210,6210,0
20230919,181700,4207755990,6210,6210,6210,6210,0
20230919,181600,4207755990,6210,6210,6210,6210,0
20230919,181500,4207755990,6210,6210,6210,6210,0
20230919,181400,4207755990,6210,6210,6210,6210,0
20230919,181300,4207755990,6210,6210,6210,6210,0
20230919,181200,4207755990,6210,6210,6210,6210,0
20230919,181100,4207755990,6210,6210,6210,6210,0
20230919,181000,4207755990,6210,6210,6210,6210,0
20230919,180900,4207755990,6210,6210,6210,6210,0
20230919,180800,4207755990,6210,6210,6210,6210,0
20230919,180700,4207755990,6210,6210,6210,6210,0
20230919,180600,4207755990,6210,6210,6210,6210,0
20230919,180500,4207755990,6210,6210,6210,6210,0
20230919,180400,4207755990,6210,6210,6210,6210,0
20230919,180300,4207755990,6210,6210,6210,6210,0
20230919,180200,4207755990,6210,6210,6210,6210,0
20230919,180100,4207755990,6210,6210,6210,6210,20434
20230919,180000,4207755990,6210,6210,6210,6210,0
20230919,175900,4207755990,6210,6210,6210,6210,0
20230919,175800,4207755990,6210,6210,6210,6210,0
20230919,175700,4207755990,6210,6210,6210,6210,0
20230919,175600,4207755990,6210,6210,6210,6210,0
20230919,175500,4207755990,6210,6210,6210,6210,0
20230919,175400,4207755990,6210,6210,6210,6210,0
20230919,175300,4207755990,6210,6210,6210,6210,0
20230919,175200,4207755990,6210,6210,6210,6210,0
20230919,175100,4207755990,6210,6210,6210,6210,0
20230919,175000,4207755990,6210,6210,6210,6210,0
20230919,174900,4207755990,6210,6210,6210,6210,0
20230919,174800,4207755990,6210,6210,6210,6210,0
20230919,174700,4207755990,6210,6210,6210,6210,0
20230919,174600,4207755990,6210,6210,6210,6210,0
20230919,174500,4207755990,6210,6210,6210,6210,0
20230919,174400,4207755990,6210,6210,6210,6210,0
20230919,174300,4207755990,6210,6210,6210,6210,0
20230919,174200,4207755990,6210,6210,6210,6210,0
20230919,174100,4207755990,6210,6210,6210,6210,0
20230919,174000,4207755990,6210,6210,6210,6210,0
20230919,173900,4207755990,6210,6210,6210,6210,0
20230919,173800,4207755990,6210,6210,6210,6210,0
20230919,173700,4207755990,6210,6210,6210,6210,0
20230919,173600,4207755990,6210,6210,6210,6210,0
20230919,173500,4207755990,6210,6210,6210,6210,0
20230919,173400,4207755990,6210,6210,6210,6210,0
20230919,173300,4207755990,6210,6210,6210,6210,0
20230919,173200,4207755990,6210,6210,6210,6210,0
20230919,173100,4207755990,6210,6210,6210,6210,20434
20230919,173000,4207755990,6210,6210,6210,6210,0
20230919,172900,4207755990,6210,6210,6210,6210,0
20230919,172800,4207755990,6210,6210,6210,6210,0
20230919,172700,4207755990,6210,6210,6210,6210,0
20230919,172600,4207755990,6210,6210,6210,6210,0
20230919,172500,4207755990,6210,6210,6210,6210,0
20230919,172400,4207755990,6210,6210,6210,6210,0
20230919,172300,4207755990,6210,6210,6210,6210,0
20230919,172200,4207755990,6210,6210,6210,6210,0
20230919,172100,4207755990,6210,6210,6210,6210,0
20230919,172000,4207755990,6210,6210,6210,6210,0
20230919,171900,4207755990,6210,6210,6210,6210,0
20230919,171800,4207755990,6210,6210,6210,6210,0
20230919,171700,4207755990,6210,6210,6210,6210,0
20230919,171600,4207755990,6210,6210,6210,6210,0
20230919,171500,4207755990,6210,6210,6210,6210,0
20230919,171400,4207755990,6210,6210,6210,6210,0
20230919,171300,4207755990,6210,6210,6210,6210,0
20230919,171200,4207755990,6210,6210,6210,6210,0
20230919,171100,4207755990,6210,6210,6210,6210,0
20230919,171000,4207755990,6210,6210,6210,6210,0
20230919,170900,4207755990,6210,6210,6210,6210,0
20230919,170800,4207755990,6210,6210,6210,6210,0
20230919,170700,4207755990,6210,6210,6210,6210,0
20230919,170600,4207755990,6210,6210,6210,6210,0
20230919,170500,4207755990,6210,6210,6210,6210,0
20230919,170400,4207755990,6210,6210,6210,6210,0
20230919,170300,4207755990,6210,6210,6210,6210,0
20230919,170200,4207755990,6210,6210,6210,6210,0
20230919,170100,4207755990,6210,6210,6210,6210,20434
20230919,170000,4207755990,6210,6210,6210,6210,0
20230919,165900,4207755990,6210,6210,6210,6210,0
20230919,165800,4207755990,6210,6210,6210,6210,0
20230919,165700,4207755990,6210,6210,6210,6210,0
20230919,165600,4207755990,6210,6210,6210,6210,0
20230919,165500,4207755990,6210,6210,6210,6210,0
20230919,165400,4207755990,6210,6210,6210,6210,0
20230919,165300,4207755990,6210,6210,6210,6210,0
20230919,165200,4207755990,6210,6210,6210,6210,0
20230919,165100,4207755990,6210,6210,6210,6210,0
20230919,165000,4207755990,6210,6210,6210,6210,0
20230919,164900,4207755990,6210,6210,6210,6210,0
20230919,164800,4207755990,6210,6210,6210,6210,0
20230919,164700,4207755990,6210,6210,6210,6210,0
20230919,164600,4207755990,6210,6210,6210,6210,0
20230919,164500,4207755990,6210,6210,6210,6210,0
20230919,164400,4207755990,6210,6210,6210,6210,0
20230919,164300,4207755990,6210,6210,6210,6210,0
20230919,164200,4207755990,6210,6210,6210,6210,0
20230919,164100,4207755990,6210,6210,6210,6210,0
20230919,164000,4207755990,6210,6210,6210,6210,0
20230919,163900,4207755990,6210,6210,6210,6210,0
20230919,163800,4207755990,6210,6210,6210,6210,0
20230919,163700,4207755990,6210,6210,6210,6210,0
20230919,163600,4207755990,6210,6210,6210,6210,0
20230919,163500,4207755990,6210,6210,6210,6210,0
20230919,163400,4207755990,6210,6210,6210,6210,0
20230919,163300,4207755990,6210,6210,6210,6210,0
20230919,163200,4207755990,6210,6210,6210,6210,0
20230919,163100,4207755990,6210,6210,6210,6210,20434
20230919,163000,4207755990,6210,6210,6210,6210,0
20230919,162900,4207755990,6210,6210,6210,6210,0
20230919,162800,4207755990,6210,6210,6210,6210,0
20230919,162700,4207755990,6210,6210,6210,6210,0
20230919,162600,4207755990,6210,6210,6210,6210,0
20230919,162500,4207755990,6210,6210,6210,6210,0
20230919,162400,4207755990,6210,6210,6210,6210,0
20230919,162300,4207755990,6210,6210,6210,6210,0
20230919,162200,4207755990,6210,6210,6210,6210,0
20230919,162100,4207755990,6210,6210,6210,6210,0
20230919,162000,4207755990,6210,6210,6210,6210,0
20230919,161900,4207755990,6210,6210,6210,6210,0
20230919,161800,4207755990,6210,6210,6210,6210,0
20230919,161700,4207755990,6210,6210,6210,6210,0
20230919,161600,4207755990,6210,6210,6210,6210,0
20230919,161500,4207755990,6210,6210,6210,6210,0
20230919,161400,4207755990,6210,6210,6210,6210,0
20230919,161300,4207755990,6210,6210,6210,6210,0
20230919,161200,4207755990,6210,6210,6210,6210,0
20230919,161100,4207755990,6210,6210,6210,6210,0
20230919,161000,4207755990,6210,6210,6210,6210,0
20230919,160900,4207755990,6210,6210,6210,6210,0
20230919,160800,4207755990,6210,6210,6210,6210,0
20230919,160700,4207755990,6210,6210,6210,6210,0
20230919,160600,4207755990,6210,6210,6210,6210,0
20230919,160500,4207755990,6210,6210,6210,6210,0
20230919,160400,4207755990,6210,6210,6210,6210,0
20230919,160300,4207755990,6210,6210,6210,6210,0
20230919,160200,4207755990,6210,6210,6210,6210,0
20230919,160100,4207755990,6210,6210,6210,6210,20434
20230919,160000,4207755990,6210,6210,6210,6210,0
20230919,155900,4207755990,6210,6210,6210,6210,0
20230919,155800,4207755990,6210,6210,6210,6210,0
20230919,155700,4207755990,6210,6210,6210,6210,0
20230919,155600,4207755990,6210,6210,6210,6210,0
20230919,155500,4207755990,6210,6210,6210,6210,0
20230919,155400,4207755990,6210,6210,6210,6210,0
20230919,155300,4207755990,6210,6210,6210,6210,0
20230919,155200,4207755990,6210,6210,6210,6210,0
20230919,155100,4207755990,6210,6210,6210,6210,0
20230919,155000,4207755990,6210,6210,6210,6210,0
20230919,154900,4207755990,6210,6210,6210,6210,0
20230919,154800,4207755990,6210,6210,6210,6210,0
20230919,154700,4207755990,6210,6210,6210,6210,0
20230919,154600,4207755990,6210,6210,6210,6210,0
20230919,154500,4207755990,6210,6210,6210,6210,0
20230919,154400,4207755990,6210,6210,6210,6210,0
20230919,154300,4207755990,6210,6210,6210,6210,0
20230919,154200,4207755990,6210,6210,6210,6210,0
20230919,154100,4207755990,6210,6210,6210,6210,0
20230919,154000,4207755990,6210,6210,6210,6210,0
20230919,153900,4207755990,6210,6210,6210,6210,0
20230919,153800,4207755990,6210,6210,6210,6210,0
20230919,153700,4207755990,6210,6210,6210,6210,0
20230919,153600,4207755990,6210,6210,6210,6210,0
20230919,153500,4207755990,6210,6210,6210,6210,0
20230919,153400,4207755990,6210,6210,6210,6210,0
20230919,153300,4207755990,6210,6210,6210,6210,0
20230919,153200,4207755990,6210,6210,6210,6210,0
20230919,153100,4207755990,6210,6210,6210,6210,20434
20230919,153000,4207755990,6210,6210,6210,6210,20434
20230919,152900,4080860850,6250,6250,6250,6250,0
20230919,152800,4080860850,6250,6250,6250,6250,0
20230919,152700,4080860850,6250,6250,6250,6250,0
20230919,152600,4080860850,6250,6250,6250,6250,0
20230919,152500,4080860850,6250,6250,6250,6250,0
20230919,152400,4080860850,6250,6250,6250,6250,0
20230919,152300,4080860850,6250,6250,6250,6250,0
20230919,152200,4080860850,6250,6250,6250,6250,0
20230919,152100,4080860850,6250,6250,6250,6250,0
20230919,152000,4080860850,6250,6250,6250,6250,0
20230919,151900,4080860850,6250,6230,6250,6220,1188
20230919,151800,4073462850,6220,6230,6230,6220,548
20230919,151700,4070053200,6230,6220,6230,6220,1882
20230919,151600,4058345750,6220,6210,6220,6210,1364
20230919,151500,4049865470,6210,6220,6220,6210,458
20230919,151400,4047020210,6210,6210,6220,6210,2143
20230919,151300,4033712170,6200,6210,6210,6200,1930
20230919,151200,4021735670,6210,6220,6220,6210,5564
20230919,151100,3987179230,6220,6220,6220,6210,3104
20230919,151000,3967900370,6210,6220,6220,6210,345
20230919,150900,3965755230,6220,6230,6230,6220,5376
20230919,150800,3932315230,6230,6220,6230,6220,593
20230919,150700,3928626270,6220,6220,6220,6210,2309
20230919,150600,3914272800,6220,6210,6220,6210,2530
20230919,150500,3898557100,6210,6230,6230,6210,6957
20230919,150400,3855301890,6230,6230,6240,6230,2711
20230919,150300,3838411300,6220,6230,6230,6220,607
20230919,150200,3834634110,6220,6230,6230,6220,1767
20230919,150100,3823627360,6230,6240,6240,6230,2631
20230919,150000,3807234920,6240,6240,6240,6240,731
20230919,145900,3802673480,6250,6240,6250,6230,706
20230919,145800,3798272690,6250,6240,6250,6240,58
20230919,145700,3797910690,6240,6240,6240,6230,1051
20230919,145600,3791354040,6230,6230,6230,6230,2515
20230919,145500,3775685590,6240,6240,6240,6230,916
20230919,145400,3769976330,6240,6240,6240,6230,218
20230919,145300,3768618020,6240,6230,6240,6230,12
20230919,145200,3768543170,6220,6220,6230,6220,344
20230919,145100,3766401310,6220,6230,6230,6220,691
20230919,145000,3762098380,6230,6230,6230,6230,927
20230919,144900,3756323170,6230,6220,6230,6220,95
20230919,144800,3755731420,6220,6210,6220,6210,838
20230919,144700,3750525750,6220,6220,6220,6210,1914
20230919,144600,3738627300,6220,6220,6220,6220,10090
20230919,144500,3675867500,6220,6230,6240,6220,2654
20230919,144400,3659351950,6240,6230,6240,6230,2507
20230919,144300,3643733270,6230,6230,6240,6230,184
20230919,144200,3642585890,6230,6240,6240,6230,1338
20230919,144100,3634244430,6240,6240,6240,6240,0
20230919,144000,3634244430,6240,6240,6240,6240,292
20230919,143900,3632422350,6240,6240,6250,6230,3150
20230919,143800,3612787720,6240,6240,6240,6240,1781
20230919,143700,3601674280,6250,6270,6270,6250,230
20230919,143600,3600236370,6270,6260,6270,6260,82
20230919,143500,3599722330,6270,6270,6270,6270,320
20230919,143400,3597715930,6260,6260,6260,6260,18
20230919,143300,3597603250,6260,6270,6270,6260,485
20230919,143200,3594567050,6270,6270,6270,6260,1139
20230919,143100,3587427110,6260,6250,6270,6250,2812
20230919,143000,3569820880,6240,6250,6250,6240,1393
20230919,142900,3561122380,6250,6240,6250,6240,200
20230919,142800,3559873780,6260,6260,6260,6260,0
20230919,142700,3559873780,6260,6240,6260,6240,232
20230919,142600,3558425900,6250,6250,6260,6250,425
20230919,142500,3555768810,6260,6260,6260,6260,0
20230919,142400,3555768810,6260,6260,6260,6260,1
20230919,142300,3555762550,6240,6240,6240,6240,3440
20230919,142200,3534296950,6240,6250,6250,6240,599
20230919,142100,3530554000,6250,6250,6250,6240,1886
20230919,142000,3518785060,6250,6250,6250,6250,103
20230919,141900,3518141310,6240,6250,6250,6240,34
20230919,141800,3517929120,6250,6250,6250,6250,51
20230919,141700,3517610370,6250,6250,6250,6240,292
20230919,141600,3515788160,6250,6240,6250,6240,261
20230919,141500,3514158400,6250,6250,6250,6250,713
20230919,141400,3509702150,6250,6260,6260,6250,531
20230919,141300,3506378100,6260,6250,6260,6250,1227
20230919,141200,3498698580,6250,6250,6250,6250,3
20230919,141100,3498679830,6260,6260,6260,6260,1906
20230919,141000,3486748270,6260,6260,6260,6260,20
20230919,140900,3486623070,6270,6270,6270,6270,1
20230919,140800,3486616800,6240,6260,6260,6240,3001
20230919,140700,3467877490,6260,6260,6260,6260,196
20230919,140600,3466650530,6270,6270,6270,6270,5
20230919,140500,3466619180,6270,6280,6280,6270,223
20230919,140400,3465220910,6270,6270,6270,6270,2
20230919,140300,3465208370,6270,6270,6270,6270,25
20230919,140200,3465051620,6280,6280,6280,6280,144
20230919,140100,3464147300,6270,6260,6270,6260,762
20230919,140000,3459369660,6260,6270,6270,6260,10
20230919,135900,3459307050,6260,6270,6280,6260,92
20230919,135800,3458729600,6260,6260,6260,6260,256
20230919,135700,3457127040,6280,6270,6280,6270,10
20230919,135600,3457064310,6270,6270,6270,6270,201
20230919,135500,3455804040,6270,6270,6270,6270,270
20230919,135400,3454111140,6270,6280,6290,6270,840
20230919,135300,3448836930,6290,6290,6290,6290,2
20230919,135200,3448824350,6290,6300,6300,6240,8975
20230919,135100,3392648050,6300,6300,6300,6300,506
20230919,135000,3389460250,6300,6290,6300,6290,505
20230919,134900,3386280770,6290,6290,6290,6290,1326
20230919,134800,3377940230,6280,6280,6290,6280,943
20230919,134700,3372017730,6270,6260,6270,6260,1283
20230919,134600,3363976300,6260,6250,6260,6250,214
20230919,134500,3362637160,6260,6250,6260,6250,354
20230919,134400,3360421160,6240,6240,6240,6240,331
20230919,134300,3358355720,6240,6240,6240,6240,10
20230919,134200,3358293320,6240,6260,6260,6240,1558
20230919,134100,3348558660,6240,6250,6250,6240,499
20230919,134000,3345442110,6250,6260,6260,6240,4038
20230919,133900,3320230160,6260,6260,6260,6250,525
20230919,133800,3316945410,6270,6260,6270,6260,222
20230919,133700,3315555380,6260,6260,6260,6260,1084
20230919,133600,3308769540,6260,6260,6260,6260,1
20230919,133500,3308763280,6260,6250,6260,6250,460
20230919,133400,3305888230,6260,6260,6260,6260,1
20230919,133300,3305881970,6260,6260,6260,6260,175
20230919,133200,3304786470,6260,6260,6260,6260,301
20230919,133100,3302902210,6260,6250,6260,6250,220
20230919,133000,3301526640,6250,6250,6250,6250,927
20230919,132900,3295732890,6250,6260,6260,6250,44
20230919,132800,3295457850,6260,6260,6260,6260,1
20230919,132700,3295451590,6250,6250,6250,6250,2187
20230919,132600,3281782840,6250,6250,6260,6250,2662
20230919,132500,3265145330,6250,6250,6250,6250,1100
20230919,132400,3258270330,6260,6260,6260,6260,7
20230919,132300,3258226510,6250,6260,6260,6250,299
20230919,132200,3256357750,6260,6260,6260,6260,150
20230919,132100,3255418750,6260,6270,6270,6260,2180
20230919,132000,3241771840,6270,6270,6270,6270,2
20230919,131900,3241759300,6270,6270,6270,6270,30
20230919,131800,3241571200,6280,6270,6280,6270,457
20230919,131700,3238705800,6280,6280,6280,6280,21
20230919,131600,3238573920,6270,6270,6270,6270,1060
20230919,131500,3231927720,6270,6270,6270,6270,1108
20230919,131400,3224980560,6270,6260,6270,6260,157
20230919,131300,3223996730,6260,6260,6260,6260,215
20230919,131200,3222650830,6270,6270,6270,6270,1
20230919,131100,3222644560,6260,6260,6260,6260,0
20230919,131000,3222644560,6260,6250,6260,6250,2261
20230919,130900,3208504760,6250,6250,6260,6250,1319
20230919,130800,3200252870,6250,6250,6260,6250,883
20230919,130700,3194728120,6260,6260,6260,6260,0
20230919,130600,3194728120,6260,6260,6260,6260,56
20230919,130500,3194377560,6260,6260,6260,6260,1107
20230919,130400,3187447740,6250,6260,6260,6250,1000
20230919,130300,3181195860,6250,6250,6250,6250,0
20230919,130200,3181195860,6250,6260,6260,6250,318
20230919,130100,3179206570,6260,6260,6260,6260,155
20230919,130000,3178236270,6250,6250,6250,6250,10
20230919,125900,3178173770,6250,6250,6250,6250,5
20230919,125800,3178142520,6250,6250,6250,6250,1500
20230919,125700,3168767520,6250,6260,6260,6250,710
20230919,125600,3164329110,6270,6270,6270,6270,185
20230919,125500,3163169160,6280,6280,6280,6280,0
20230919,125400,3163169160,6280,6260,6280,6260,684
20230919,125300,3158885040,6260,6280,6280,6260,122
20230919,125200,3158120230,6280,6300,6300,6280,1930
20230919,125100,3145983100,6300,6300,6300,6300,18
20230919,125000,3145869700,6300,6300,6300,6300,1
20230919,124900,3145863400,6300,6300,6300,6300,0
20230919,124800,3145863400,6300,6300,6300,6300,2719
20230919,124700,3128733700,6300,6300,6300,6300,80
20230919,124600,3128229700,6300,6300,6300,6300,0
20230919,124500,3128229700,6300,6290,6300,6290,273
20230919,124400,3126511330,6300,6300,6300,6300,28
20230919,124300,3126334930,6300,6300,6300,6300,0
20230919,124200,3126334930,6300,6300,6300,6300,25
20230919,124100,3126177430,6300,6290,6300,6290,478
20230919,124000,3123169400,6280,6270,6280,6270,4030
20230919,123900,3097864140,6270,6270,6270,6270,518
20230919,123800,3094616280,6270,6290,6290,6270,1327
20230919,123700,3086277090,6300,6310,6310,6300,141
20230919,123600,3085388750,6310,6310,6310,6310,1
20230919,123500,3085382440,6290,6300,6300,6290,41
20230919,123400,3085124440,6300,6270,6310,6270,1261
20230919,123300,3077189230,6260,6280,6280,6260,1162
20230919,123200,3069900900,6280,6280,6280,6280,7
20230919,123100,3069856940,6280,6270,6280,6270,1003
20230919,123000,3063566480,6260,6260,6260,6260,1414
20230919,122900,3054714840,6260,6270,6270,6260,750
20230919,122800,3050015220,6280,6280,6280,6280,147
20230919,122700,3049092060,6280,6280,6280,6280,25
20230919,122600,3048935060,6280,6280,6280,6280,14
20230919,122500,3048847140,6280,6270,6280,6270,69
20230919,122400,3048413850,6270,6270,6270,6270,287
20230919,122300,3046614360,6260,6270,6270,6260,2652
20230919,122200,3030010700,6260,6230,6290,6230,8011
20230919,122100,2979888350,6230,6230,6230,6230,1190
20230919,122000,2972474650,6240,6240,6240,6240,1000
20230919,121900,2966234650,6250,6240,6250,6240,2000
20230919,121800,2953754170,6250,6240,6250,6240,242
20230919,121700,2952243590,6240,6250,6250,6240,2702
20230919,121600,2935383090,6250,6240,6250,6240,1801
20230919,121500,2924144750,6240,6250,6250,6240,2513
20230919,121400,2908463500,6260,6260,6260,6250,221
20230919,121300,2907082040,6260,6270,6270,6260,315
20230919,121200,2905109640,6270,6270,6270,6270,0
20230919,121100,2905109640,6270,6280,6280,6270,311
20230919,121000,2903158680,6280,6280,6280,6280,4
20230919,120900,2903133560,6270,6270,6270,6270,83
20230919,120800,2902613150,6270,6260,6270,6260,694
20230919,120700,2898268300,6260,6260,6260,6260,170
20230919,120600,2897204100,6260,6260,6260,6260,558
20230919,120500,2893711020,6250,6250,6250,6250,253
20230919,120400,2892129770,6240,6250,6250,6240,107
20230919,120300,2891461720,6260,6250,6260,6250,611
20230919,120200,2887642860,6260,6260,6260,6260,100
20230919,120100,2887016860,6250,6240,6260,6240,568
20230919,120000,2883467760,6250,6250,6250,6220,12090
20230919,115900,2808131520,6250,6250,6250,6250,0
20230919,115800,2808131520,6250,6250,6250,6250,15
20230919,115700,2808037770,6260,6260,6260,6260,0
20230919,115600,2808037770,6260,6240,6260,6240,145
20230919,115500,2807130270,6240,6240,6240,6240,0
20230919,115400,2807130270,6240,6240,6260,6240,11744
20230919,115300,2733845730,6220,6240,6240,6220,13090
20230919,115200,2652356760,6240,6240,6240,6240,234
20230919,115100,2650896600,6240,6240,6250,6240,773
20230919,115000,2646072880,6240,6250,6250,6240,1334
20230919,114900,2637746230,6260,6260,6260,6250,409
20230919,114800,2635186440,6250,6250,6260,6250,549
20230919,114700,2631755180,6250,6260,6260,6250,370
20230919,114600,2629442180,6260,6260,6260,6260,10
20230919,114500,2629379580,6250,6250,6250,6250,200
20230919,114400,2628129580,6250,6250,6250,6250,0
20230919,114300,2628129580,6250,6250,6250,6250,0
20230919,114200,2628129580,6250,6250,6250,6250,463
20230919,114100,2625235830,6250,6260,6260,6250,469
20230919,114000,2622304480,6250,6270,6270,6250,61
20230919,113900,2621923070,6250,6260,6270,6250,747
20230919,113800,2617247690,6250,6250,6250,6250,200
20230919,113700,2615997690,6260,6240,6260,6240,1743
20230919,113600,2605110740,6250,6240,6250,6240,1237
20230919,113500,2597384000,6240,6240,6240,6240,238
20230919,113400,2595898880,6240,6230,6260,6220,3805
20230919,113300,2572178920,6230,6240,6240,6230,4096
20230919,113200,2546651160,6240,6250,6250,6240,960
20230919,113100,2540651180,6240,6240,6240,6240,260
20230919,113000,2539028780,6240,6240,6240,6240,820
20230919,112900,2533911980,6230,6240,6240,6230,309
20230919,112800,2531985440,6230,6240,6240,6230,1690
20230919,112700,2521442140,6240,6230,6260,6230,475
20230919,112600,2518475390,6260,6250,6260,6240,4901
20230919,112500,2487885930,6250,6260,6260,6230,16573
20230919,112400,2384508150,6260,6250,6260,6250,8
20230919,112300,2384458120,6250,6270,6270,6250,646
20230919,112200,2380413810,6270,6270,6270,6270,2737
20230919,112100,2363252820,6270,6270,6270,6270,1152
20230919,112000,2356029780,6270,6270,6270,6270,648
20230919,111900,2351966820,6250,6280,6280,6250,1002
20230919,111800,2345703000,6280,6260,6280,6260,508
20230919,111700,2342522880,6260,6270,6270,6250,2391
20230919,111600,2327558660,6270,6270,6270,6270,19
20230919,111500,2327439530,6270,6270,6280,6270,964
20230919,111400,2321395050,6270,6280,6280,6270,311
20230919,111300,2319442010,6290,6290,6290,6280,503
20230919,111200,2316281570,6280,6280,6280,6280,0
20230919,111100,2316281570,6280,6290,6290,6280,134
20230919,111000,2315439000,6290,6290,6290,6290,0
20230919,110900,2315439000,6290,6270,6300,6270,346
20230919,110800,2313264950,6300,6300,6300,6300,15
20230919,110700,2313170450,6290,6280,6290,6240,16873
20230919,110600,2207551020,6280,6300,6300,6270,3245
20230919,110500,2187163150,6300,6290,6300,6290,25
20230919,110400,2187005660,6290,6300,6300,6290,235
20230919,110300,2185526880,6300,6300,6300,6300,64
20230919,110200,2185123680,6300,6300,6300,6300,0
20230919,110100,2185123680,6300,6300,6300,6300,637
20230919,110000,2181110580,6300,6300,6300,6300,118
20230919,105900,2180367180,6300,6290,6300,6290,195
20230919,105800,2179139680,6300,6300,6300,6300,1
20230919,105700,2179133380,6290,6290,6290,6290,10
20230919,105600,2179070480,6290,6290,6290,6290,345
20230919,105500,2176900430,6290,6300,6300,6290,1817
20230919,105400,2165459830,6310,6300,6310,6300,211
20230919,105300,2164130420,6300,6310,6310,6300,527
20230919,105200,2160808050,6310,6320,6320,6310,4583
20230919,105100,2131872860,6320,6320,6320,6310,4677
20230919,105000,2102355510,6320,6310,6330,6310,179
20230919,104900,2101224190,6310,6320,6320,6310,1600
20230919,104800,2091126170,6330,6290,6330,6290,3547
20230919,104700,2068730410,6290,6290,6290,6290,442
20230919,104600,2065950230,6290,6310,6310,6290,2627
20230919,104500,2049386620,6270,6300,6300,6270,2935
20230919,104400,2030965500,6270,6300,6300,6270,3207
20230919,104300,2010830940,6290,6280,6290,6280,1390
20230919,104200,2002088470,6280,6280,6280,6280,1456
20230919,104100,1992944790,6290,6280,6290,6280,496
20230919,104000,1989828220,6280,6290,6290,6280,210
20230919,103900,1988509090,6300,6290,6300,6290,496
20230919,103800,1985388090,6290,6290,6290,6290,120
20230919,103700,1984633290,6290,6300,6300,6290,397
20230919,103600,1982132390,6290,6300,6300,6290,123
20230919,103500,1981358520,6300,6280,6300,6280,2803
20230919,103400,1963735770,6270,6260,6280,6260,1171
20230919,103300,1956403390,6260,6270,6280,6260,7879
20230919,103200,1906999250,6270,6260,6280,6260,1716
20230919,103100,1896233860,6260,6270,6280,6230,21198
20230919,103000,1763711060,6270,6270,6270,6260,4063
20230919,102900,1738250670,6270,6270,6290,6270,637
20230919,102800,1734254280,6270,6270,6280,6270,2311
20230919,102700,1719752140,6270,6280,6280,6270,1877
20230919,102600,1707980050,6270,6300,6300,6270,3077
20230919,102500,1688665330,6300,6310,6310,6300,459
20230919,102400,1685770060,6300,6290,6320,6280,6140
20230919,102300,1647181110,6300,6310,6310,6300,965
20230919,102200,1641100520,6310,6300,6310,6300,1698
20230919,102100,1630390590,6310,6300,6310,6300,1263
20230919,102000,1622426460,6280,6300,6300,6280,2908
20230919,101900,1604149960,6290,6300,6300,6290,1300
20230919,101800,1595970320,6310,6300,6310,6300,1092
20230919,101700,1589088980,6310,6320,6320,6310,1603
20230919,101600,1578969170,6320,6330,6330,6320,1802
20230919,101500,1567577850,6330,6330,6330,6330,944
20230919,101400,1561602330,6320,6330,6330,6320,29
20230919,101300,1561418780,6330,6340,6340,6320,665
20230919,101200,1557210690,6340,6320,6340,6320,471
20230919,101100,1554233550,6320,6330,6330,6320,1079
20230919,101000,1547409400,6320,6300,6320,6280,10471
20230919,100900,1481432550,6300,6300,6300,6300,284
20230919,100800,1479643350,6300,6300,6300,6300,116
20230919,100700,1478912550,6300,6300,6300,6300,64
20230919,100600,1478509350,6300,6310,6310,6300,529
20230919,100500,1475176620,6300,6310,6310,6300,555
20230919,100400,1471674640,6300,6300,6300,6290,1925
20230919,100300,1459554650,6300,6300,6310,6290,563
20230919,100200,1456007610,6300,6310,6310,6300,177
20230919,100100,1454891160,6310,6310,6310,6290,115
20230919,100000,1454167710,6310,6310,6320,6300,366
20230919,095900,1451858770,6310,6320,6320,6310,12
20230919,095800,1451783030,6310,6290,6310,6290,244
20230919,095700,1450244690,6290,6290,6290,6290,86
20230919,095600,1449703750,6290,6280,6290,6280,1111
20230919,095500,1442721040,6280,6290,6290,6280,2152
20230919,095400,1429200660,6290,6280,6290,6280,1903
20230919,095300,1417240720,6290,6290,6290,6280,938
20230919,095200,1411344300,6290,6300,6300,6290,1259
20230919,095100,1403421430,6290,6290,6320,6280,1459
20230919,095000,1394243700,6290,6290,6290,6280,41
20230919,094900,1393986180,6290,6300,6300,6290,952
20230919,094800,1387990050,6300,6280,6300,6270,6836
20230919,094700,1345062880,6290,6300,6300,6290,2764
20230919,094600,1327677210,6300,6300,6300,6280,4910
20230919,094500,1296796090,6300,6320,6320,6300,7858
20230919,094400,1247219170,6340,6340,6340,6340,850
20230919,094300,1241830170,6350,6320,6350,6320,1205
20230919,094200,1234184120,6350,6330,6350,6330,657
20230919,094100,1230025290,6330,6330,6340,6330,306
20230919,094000,1228086360,6340,6330,6340,6330,612
20230919,093900,1224212290,6330,6360,6360,6330,3465
20230919,093800,1202201110,6360,6350,6360,6350,1011
20230919,093700,1195780620,6330,6330,6350,6310,2862
20230919,093600,1177714200,6320,6300,6320,6300,2459
20230919,093500,1162206680,6300,6310,6320,6290,3684
20230919,093400,1138992720,6320,6310,6320,6310,1405
20230919,093300,1130121470,6310,6330,6330,6310,3187
20230919,093200,1109999470,6320,6300,6330,6300,4729
20230919,093100,1080109090,6300,6300,6320,6290,2973
20230919,093000,1061384710,6300,6310,6310,6290,12093
20230919,092900,985171910,6310,6320,6330,6310,5384
20230919,092800,951144280,6330,6330,6330,6320,2056
20230919,092700,938136820,6320,6340,6340,6320,6573
20230919,092600,896574340,6340,6330,6340,6330,4886
20230919,092500,865618570,6330,6330,6350,6320,2631
20230919,092400,848964790,6350,6350,6360,6330,6649
20230919,092300,806815220,6350,6350,6360,6340,4863
20230919,092200,775939130,6370,6360,6370,6350,3437
20230919,092100,754074260,6360,6370,6380,6360,1699
20230919,092000,743252550,6370,6370,6380,6370,1140
20230919,091900,735984160,6380,6370,6380,6350,1512
20230919,091800,726354510,6340,6350,6370,6340,6512
20230919,091700,684988850,6350,6360,6380,6350,1320
20230919,091600,676597080,6360,6350,6360,6340,9150
20230919,091500,618502580,6350,6400,6400,6350,9858
20230919,091400,555702860,6400,6400,6420,6380,4814
20230919,091300,524910470,6410,6410,6410,6400,2614
20230919,091200,508177700,6400,6410,6410,6400,622
20230919,091100,504192520,6410,6410,6420,6400,560
20230919,091000,500602330,6400,6400,6430,6400,2819
20230919,090900,482538150,6400,6400,6400,6400,1734
20230919,090800,471440550,6400,6410,6420,6380,13172
20230919,090700,387158550,6400,6410,6420,6400,4050
20230919,090600,361193840,6410,6430,6440,6410,5007
20230919,090500,329035170,6440,6460,6460,6430,5188
20230919,090400,295592970,6460,6460,6460,6460,239
20230919,090300,294049030,6460,6480,6480,6450,3951
20230919,090200,268512030,6500,6450,6500,6440,9295
20230919,090100,208504600,6440,6480,6530,6440,15719
20230919,090000,106300710,6480,6410,6480,6400,16528