stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230908,203600,14082930530,6940,6940,6940,6940,17985
20230908,203500,14082930530,6940,6940,6940,6940,0
20230908,203400,14082930530,6940,6940,6940,6940,0
20230908,203300,14082930530,6940,6940,6940,6940,0
20230908,203200,14082930530,6940,6940,6940,6940,0
20230908,203100,14082930530,6940,6940,6940,6940,0
20230908,203000,14082930530,6940,6940,6940,6940,0
20230908,202900,14082930530,6940,6940,6940,6940,0
20230908,202800,14082930530,6940,6940,6940,6940,0
20230908,202700,14082930530,6940,6940,6940,6940,0
20230908,202600,14082930530,6940,6940,6940,6940,0
20230908,202500,14082930530,6940,6940,6940,6940,0
20230908,202400,14082930530,6940,6940,6940,6940,0
20230908,202300,14082930530,6940,6940,6940,6940,0
20230908,202200,14082930530,6940,6940,6940,6940,0
20230908,202100,14082930530,6940,6940,6940,6940,0
20230908,202000,14082930530,6940,6940,6940,6940,0
20230908,201900,14082930530,6940,6940,6940,6940,0
20230908,201800,14082930530,6940,6940,6940,6940,0
20230908,201700,14082930530,6940,6940,6940,6940,0
20230908,201600,14082930530,6940,6940,6940,6940,0
20230908,201500,14082930530,6940,6940,6940,6940,0
20230908,201400,14082930530,6940,6940,6940,6940,0
20230908,201300,14082930530,6940,6940,6940,6940,0
20230908,201200,14082930530,6940,6940,6940,6940,0
20230908,201100,14082930530,6940,6940,6940,6940,0
20230908,201000,14082930530,6940,6940,6940,6940,0
20230908,200900,14082930530,6940,6940,6940,6940,0
20230908,200800,14082930530,6940,6940,6940,6940,0
20230908,200700,14082930530,6940,6940,6940,6940,0
20230908,200600,14082930530,6940,6940,6940,6940,17985
20230908,200500,14082930530,6940,6940,6940,6940,0
20230908,200400,14082930530,6940,6940,6940,6940,0
20230908,200300,14082930530,6940,6940,6940,6940,0
20230908,200200,14082930530,6940,6940,6940,6940,0
20230908,200100,14082930530,6940,6940,6940,6940,0
20230908,200000,14082930530,6940,6940,6940,6940,0
20230908,195900,14082930530,6940,6940,6940,6940,0
20230908,195800,14082930530,6940,6940,6940,6940,0
20230908,195700,14082930530,6940,6940,6940,6940,0
20230908,195600,14082930530,6940,6940,6940,6940,0
20230908,195500,14082930530,6940,6940,6940,6940,0
20230908,195400,14082930530,6940,6940,6940,6940,0
20230908,195300,14082930530,6940,6940,6940,6940,0
20230908,195200,14082930530,6940,6940,6940,6940,0
20230908,195100,14082930530,6940,6940,6940,6940,0
20230908,195000,14082930530,6940,6940,6940,6940,0
20230908,194900,14082930530,6940,6940,6940,6940,0
20230908,194800,14082930530,6940,6940,6940,6940,0
20230908,194700,14082930530,6940,6940,6940,6940,0
20230908,194600,14082930530,6940,6940,6940,6940,0
20230908,194500,14082930530,6940,6940,6940,6940,0
20230908,194400,14082930530,6940,6940,6940,6940,0
20230908,194300,14082930530,6940,6940,6940,6940,0
20230908,194200,14082930530,6940,6940,6940,6940,0
20230908,194100,14082930530,6940,6940,6940,6940,0
20230908,194000,14082930530,6940,6940,6940,6940,0
20230908,193900,14082930530,6940,6940,6940,6940,0
20230908,193800,14082930530,6940,6940,6940,6940,0
20230908,193700,14082930530,6940,6940,6940,6940,0
20230908,193600,14082930530,6940,6940,6940,6940,17985
20230908,193500,14082930530,6940,6940,6940,6940,0
20230908,193400,14082930530,6940,6940,6940,6940,0
20230908,193300,14082930530,6940,6940,6940,6940,0
20230908,193200,14082930530,6940,6940,6940,6940,0
20230908,193100,14082930530,6940,6940,6940,6940,0
20230908,193000,14082930530,6940,6940,6940,6940,0
20230908,192900,14082930530,6940,6940,6940,6940,0
20230908,192800,14082930530,6940,6940,6940,6940,0
20230908,192700,14082930530,6940,6940,6940,6940,0
20230908,192600,14082930530,6940,6940,6940,6940,0
20230908,192500,14082930530,6940,6940,6940,6940,0
20230908,192400,14082930530,6940,6940,6940,6940,0
20230908,192300,14082930530,6940,6940,6940,6940,0
20230908,192200,14082930530,6940,6940,6940,6940,0
20230908,192100,14082930530,6940,6940,6940,6940,0
20230908,192000,14082930530,6940,6940,6940,6940,0
20230908,191900,14082930530,6940,6940,6940,6940,0
20230908,191800,14082930530,6940,6940,6940,6940,0
20230908,191700,14082930530,6940,6940,6940,6940,0
20230908,191600,14082930530,6940,6940,6940,6940,0
20230908,191500,14082930530,6940,6940,6940,6940,0
20230908,191400,14082930530,6940,6940,6940,6940,0
20230908,191300,14082930530,6940,6940,6940,6940,0
20230908,191200,14082930530,6940,6940,6940,6940,0
20230908,191100,14082930530,6940,6940,6940,6940,0
20230908,191000,14082930530,6940,6940,6940,6940,0
20230908,190900,14082930530,6940,6940,6940,6940,0
20230908,190800,14082930530,6940,6940,6940,6940,0
20230908,190700,14082930530,6940,6940,6940,6940,0
20230908,190600,14082930530,6940,6940,6940,6940,17985
20230908,190500,14082930530,6940,6940,6940,6940,0
20230908,190400,14082930530,6940,6940,6940,6940,0
20230908,190300,14082930530,6940,6940,6940,6940,0
20230908,190200,14082930530,6940,6940,6940,6940,0
20230908,190100,14082930530,6940,6940,6940,6940,0
20230908,190000,14082930530,6940,6940,6940,6940,0
20230908,185900,14082930530,6940,6940,6940,6940,0
20230908,185800,14082930530,6940,6940,6940,6940,0
20230908,185700,14082930530,6940,6940,6940,6940,0
20230908,185600,14082930530,6940,6940,6940,6940,0
20230908,185500,14082930530,6940,6940,6940,6940,0
20230908,185400,14082930530,6940,6940,6940,6940,0
20230908,185300,14082930530,6940,6940,6940,6940,0
20230908,185200,14082930530,6940,6940,6940,6940,0
20230908,185100,14082930530,6940,6940,6940,6940,0
20230908,185000,14082930530,6940,6940,6940,6940,0
20230908,184900,14082930530,6940,6940,6940,6940,0
20230908,184800,14082930530,6940,6940,6940,6940,0
20230908,184700,14082930530,6940,6940,6940,6940,0
20230908,184600,14082930530,6940,6940,6940,6940,0
20230908,184500,14082930530,6940,6940,6940,6940,0
20230908,184400,14082930530,6940,6940,6940,6940,0
20230908,184300,14082930530,6940,6940,6940,6940,0
20230908,184200,14082930530,6940,6940,6940,6940,0
20230908,184100,14082930530,6940,6940,6940,6940,0
20230908,184000,14082930530,6940,6940,6940,6940,0
20230908,183900,14082930530,6940,6940,6940,6940,0
20230908,183800,14082930530,6940,6940,6940,6940,0
20230908,183700,14082930530,6940,6940,6940,6940,0
20230908,183600,14082930530,6940,6940,6940,6940,17985
20230908,183500,14082930530,6940,6940,6940,6940,0
20230908,183400,14082930530,6940,6940,6940,6940,0
20230908,183300,14082930530,6940,6940,6940,6940,0
20230908,183200,14082930530,6940,6940,6940,6940,0
20230908,183100,14082930530,6940,6940,6940,6940,0
20230908,183000,14082930530,6940,6940,6940,6940,0
20230908,182900,14082930530,6940,6940,6940,6940,0
20230908,182800,14082930530,6940,6940,6940,6940,0
20230908,182700,14082930530,6940,6940,6940,6940,0
20230908,182600,14082930530,6940,6940,6940,6940,0
20230908,182500,14082930530,6940,6940,6940,6940,0
20230908,182400,14082930530,6940,6940,6940,6940,0
20230908,182300,14082930530,6940,6940,6940,6940,0
20230908,182200,14082930530,6940,6940,6940,6940,0
20230908,182100,14082930530,6940,6940,6940,6940,0
20230908,182000,14082930530,6940,6940,6940,6940,0
20230908,181900,14082930530,6940,6940,6940,6940,0
20230908,181800,14082930530,6940,6940,6940,6940,0
20230908,181700,14082930530,6940,6940,6940,6940,0
20230908,181600,14082930530,6940,6940,6940,6940,0
20230908,181500,14082930530,6940,6940,6940,6940,0
20230908,181400,14082930530,6940,6940,6940,6940,0
20230908,181300,14082930530,6940,6940,6940,6940,0
20230908,181200,14082930530,6940,6940,6940,6940,0
20230908,181100,14082930530,6940,6940,6940,6940,0
20230908,181000,14082930530,6940,6940,6940,6940,0
20230908,180900,14082930530,6940,6940,6940,6940,0
20230908,180800,14082930530,6940,6940,6940,6940,0
20230908,180700,14082930530,6940,6940,6940,6940,0
20230908,180600,14082930530,6940,6940,6940,6940,17985
20230908,180500,14082930530,6940,6940,6940,6940,0
20230908,180400,14082930530,6940,6940,6940,6940,0
20230908,180300,14082930530,6940,6940,6940,6940,0
20230908,180200,14082930530,6940,6940,6940,6940,0
20230908,180100,14082930530,6940,6940,6940,6940,0
20230908,180000,14082930530,6940,6940,6940,6940,0
20230908,175900,14082930530,6940,6940,6940,6940,0
20230908,175800,14082930530,6940,6940,6940,6940,0
20230908,175700,14082930530,6940,6940,6940,6940,0
20230908,175600,14082930530,6940,6940,6940,6940,0
20230908,175500,14082930530,6940,6940,6940,6940,0
20230908,175400,14082930530,6940,6940,6940,6940,0
20230908,175300,14082930530,6940,6940,6940,6940,0
20230908,175200,14082930530,6940,6940,6940,6940,0
20230908,175100,14082930530,6940,6940,6940,6940,0
20230908,175000,14082930530,6940,6940,6940,6940,0
20230908,174900,14082930530,6940,6940,6940,6940,0
20230908,174800,14082930530,6940,6940,6940,6940,0
20230908,174700,14082930530,6940,6940,6940,6940,0
20230908,174600,14082930530,6940,6940,6940,6940,0
20230908,174500,14082930530,6940,6940,6940,6940,0
20230908,174400,14082930530,6940,6940,6940,6940,0
20230908,174300,14082930530,6940,6940,6940,6940,0
20230908,174200,14082930530,6940,6940,6940,6940,0
20230908,174100,14082930530,6940,6940,6940,6940,0
20230908,174000,14082930530,6940,6940,6940,6940,0
20230908,173900,14082930530,6940,6940,6940,6940,0
20230908,173800,14082930530,6940,6940,6940,6940,0
20230908,173700,14082930530,6940,6940,6940,6940,0
20230908,173600,14082930530,6940,6940,6940,6940,17985
20230908,173500,14082930530,6940,6940,6940,6940,0
20230908,173400,14082930530,6940,6940,6940,6940,0
20230908,173300,14082930530,6940,6940,6940,6940,0
20230908,173200,14082930530,6940,6940,6940,6940,0
20230908,173100,14082930530,6940,6940,6940,6940,0
20230908,173000,14082930530,6940,6940,6940,6940,0
20230908,172900,14082930530,6940,6940,6940,6940,0
20230908,172800,14082930530,6940,6940,6940,6940,0
20230908,172700,14082930530,6940,6940,6940,6940,0
20230908,172600,14082930530,6940,6940,6940,6940,0
20230908,172500,14082930530,6940,6940,6940,6940,0
20230908,172400,14082930530,6940,6940,6940,6940,0
20230908,172300,14082930530,6940,6940,6940,6940,0
20230908,172200,14082930530,6940,6940,6940,6940,0
20230908,172100,14082930530,6940,6940,6940,6940,0
20230908,172000,14082930530,6940,6940,6940,6940,0
20230908,171900,14082930530,6940,6940,6940,6940,0
20230908,171800,14082930530,6940,6940,6940,6940,0
20230908,171700,14082930530,6940,6940,6940,6940,0
20230908,171600,14082930530,6940,6940,6940,6940,0
20230908,171500,14082930530,6940,6940,6940,6940,0
20230908,171400,14082930530,6940,6940,6940,6940,0
20230908,171300,14082930530,6940,6940,6940,6940,0
20230908,171200,14082930530,6940,6940,6940,6940,0
20230908,171100,14082930530,6940,6940,6940,6940,0
20230908,171000,14082930530,6940,6940,6940,6940,0
20230908,170900,14082930530,6940,6940,6940,6940,0
20230908,170800,14082930530,6940,6940,6940,6940,0
20230908,170700,14082930530,6940,6940,6940,6940,0
20230908,170600,14082930530,6940,6940,6940,6940,17985
20230908,170500,14082930530,6940,6940,6940,6940,0
20230908,170400,14082930530,6940,6940,6940,6940,0
20230908,170300,14082930530,6940,6940,6940,6940,0
20230908,170200,14082930530,6940,6940,6940,6940,0
20230908,170100,14082930530,6940,6940,6940,6940,0
20230908,170000,14082930530,6940,6940,6940,6940,0
20230908,165900,14082930530,6940,6940,6940,6940,0
20230908,165800,14082930530,6940,6940,6940,6940,0
20230908,165700,14082930530,6940,6940,6940,6940,0
20230908,165600,14082930530,6940,6940,6940,6940,0
20230908,165500,14082930530,6940,6940,6940,6940,0
20230908,165400,14082930530,6940,6940,6940,6940,0
20230908,165300,14082930530,6940,6940,6940,6940,0
20230908,165200,14082930530,6940,6940,6940,6940,0
20230908,165100,14082930530,6940,6940,6940,6940,0
20230908,165000,14082930530,6940,6940,6940,6940,0
20230908,164900,14082930530,6940,6940,6940,6940,0
20230908,164800,14082930530,6940,6940,6940,6940,0
20230908,164700,14082930530,6940,6940,6940,6940,0
20230908,164600,14082930530,6940,6940,6940,6940,0
20230908,164500,14082930530,6940,6940,6940,6940,0
20230908,164400,14082930530,6940,6940,6940,6940,0
20230908,164300,14082930530,6940,6940,6940,6940,0
20230908,164200,14082930530,6940,6940,6940,6940,0
20230908,164100,14082930530,6940,6940,6940,6940,0
20230908,164000,14082930530,6940,6940,6940,6940,0
20230908,163900,14082930530,6940,6940,6940,6940,0
20230908,163800,14082930530,6940,6940,6940,6940,0
20230908,163700,14082930530,6940,6940,6940,6940,0
20230908,163600,14082930530,6940,6940,6940,6940,17985
20230908,163500,14082930530,6940,6940,6940,6940,0
20230908,163400,14082930530,6940,6940,6940,6940,0
20230908,163300,14082930530,6940,6940,6940,6940,0
20230908,163200,14082930530,6940,6940,6940,6940,0
20230908,163100,14082930530,6940,6940,6940,6940,0
20230908,163000,14082930530,6940,6940,6940,6940,0
20230908,162900,14082930530,6940,6940,6940,6940,0
20230908,162800,14082930530,6940,6940,6940,6940,0
20230908,162700,14082930530,6940,6940,6940,6940,0
20230908,162600,14082930530,6940,6940,6940,6940,0
20230908,162500,14082930530,6940,6940,6940,6940,0
20230908,162400,14082930530,6940,6940,6940,6940,0
20230908,162300,14082930530,6940,6940,6940,6940,0
20230908,162200,14082930530,6940,6940,6940,6940,0
20230908,162100,14082930530,6940,6940,6940,6940,0
20230908,162000,14082930530,6940,6940,6940,6940,0
20230908,161900,14082930530,6940,6940,6940,6940,0
20230908,161800,14082930530,6940,6940,6940,6940,0
20230908,161700,14082930530,6940,6940,6940,6940,0
20230908,161600,14082930530,6940,6940,6940,6940,0
20230908,161500,14082930530,6940,6940,6940,6940,0
20230908,161400,14082930530,6940,6940,6940,6940,0
20230908,161300,14082930530,6940,6940,6940,6940,0
20230908,161200,14082930530,6940,6940,6940,6940,0
20230908,161100,14082930530,6940,6940,6940,6940,0
20230908,161000,14082930530,6940,6940,6940,6940,0
20230908,160900,14082930530,6940,6940,6940,6940,0
20230908,160800,14082930530,6940,6940,6940,6940,0
20230908,160700,14082930530,6940,6940,6940,6940,0
20230908,160600,14082930530,6940,6940,6940,6940,17985
20230908,160500,14082930530,6940,6940,6940,6940,0
20230908,160400,14082930530,6940,6940,6940,6940,0
20230908,160300,14082930530,6940,6940,6940,6940,0
20230908,160200,14082930530,6940,6940,6940,6940,0
20230908,160100,14082930530,6940,6940,6940,6940,0
20230908,160000,14082930530,6940,6940,6940,6940,0
20230908,155900,14082930530,6940,6940,6940,6940,0
20230908,155800,14082930530,6940,6940,6940,6940,0
20230908,155700,14082930530,6940,6940,6940,6940,0
20230908,155600,14082930530,6940,6940,6940,6940,0
20230908,155500,14082930530,6940,6940,6940,6940,0
20230908,155400,14082930530,6940,6940,6940,6940,0
20230908,155300,14082930530,6940,6940,6940,6940,0
20230908,155200,14082930530,6940,6940,6940,6940,0
20230908,155100,14082930530,6940,6940,6940,6940,0
20230908,155000,14082930530,6940,6940,6940,6940,0
20230908,154900,14082930530,6940,6940,6940,6940,0
20230908,154800,14082930530,6940,6940,6940,6940,0
20230908,154700,14082930530,6940,6940,6940,6940,0
20230908,154600,14082930530,6940,6940,6940,6940,0
20230908,154500,14082930530,6940,6940,6940,6940,0
20230908,154400,14082930530,6940,6940,6940,6940,0
20230908,154300,14082930530,6940,6940,6940,6940,0
20230908,154200,14082930530,6940,6940,6940,6940,0
20230908,154100,14082930530,6940,6940,6940,6940,0
20230908,154000,14082930530,6940,6940,6940,6940,0
20230908,153900,14082930530,6940,6940,6940,6940,0
20230908,153800,14082930530,6940,6940,6940,6940,0
20230908,153700,14082930530,6940,6940,6940,6940,0
20230908,153600,14082930530,6940,6940,6940,6940,17985
20230908,153500,14082930530,6940,6940,6940,6940,0
20230908,153400,14082930530,6940,6940,6940,6940,0
20230908,153300,14082930530,6940,6940,6940,6940,0
20230908,153200,14082930530,6940,6940,6940,6940,0
20230908,153100,14082930530,6940,6940,6940,6940,0
20230908,153000,14082930530,6940,6940,6940,6940,17985
20230908,152900,13958114630,6940,6940,6940,6940,0
20230908,152800,13958114630,6940,6940,6940,6940,0
20230908,152700,13958114630,6940,6940,6940,6940,0
20230908,152600,13958114630,6940,6940,6940,6940,0
20230908,152500,13958114630,6940,6940,6940,6940,0
20230908,152400,13958114630,6940,6940,6940,6940,0
20230908,152300,13958114630,6940,6940,6940,6940,0
20230908,152200,13958114630,6940,6940,6940,6940,0
20230908,152100,13958114630,6940,6940,6940,6940,0
20230908,152000,13958114630,6940,6940,6940,6940,0
20230908,151900,13958114630,6940,6930,6940,6920,2087
20230908,151800,13943664960,6930,6910,6940,6910,888
20230908,151700,13937513710,6940,6930,6940,6910,19316
20230908,151600,13803817320,6940,6950,6950,6930,1247
20230908,151500,13795174030,6940,6920,6950,6910,2439
20230908,151400,13778266570,6920,6920,6920,6910,613
20230908,151300,13774028810,6920,6930,6950,6910,1252
20230908,151200,13765356830,6940,6950,6950,6940,2393
20230908,151100,13748737120,6950,6960,6960,6950,702
20230908,151000,13743853610,6960,6940,6960,6940,5128
20230908,150900,13708222650,6940,6940,6940,6940,7
20230908,150800,13708174070,6910,6920,6940,6910,2039
20230908,150700,13694069150,6920,6940,6940,6920,740
20230908,150600,13688943680,6930,6940,6940,6930,1887
20230908,150500,13675853000,6950,6930,6950,6930,1878
20230908,150400,13662822880,6920,6920,6920,6920,108
20230908,150300,13662075520,6920,6920,6920,6920,817
20230908,150200,13656421880,6920,6920,6920,6920,205
20230908,150100,13655003280,6930,6920,6930,6920,780
20230908,150000,13649605630,6950,6920,6950,6920,308
20230908,145900,13647465890,6950,6920,6950,6920,4514
20230908,145800,13616151890,6930,6910,6930,6910,699
20230908,145700,13611315780,6930,6920,6930,6900,2299
20230908,145600,13595439110,6910,6930,6940,6910,50
20230908,145500,13595093520,6940,6920,6940,6910,1829
20230908,145400,13582433620,6920,6920,6930,6910,801
20230908,145300,13576889710,6940,6910,6940,6910,777
20230908,145200,13571520610,6910,6930,6930,6910,1882
20230908,145100,13558497930,6930,6960,6960,6930,2428
20230908,145000,13541667730,6950,6950,6960,6950,1973
20230908,144900,13527955370,6960,6970,6970,6950,549
20230908,144800,13524138130,6950,6960,6970,6920,1230
20230908,144700,13515581910,6960,6950,6960,6950,1170
20230908,144600,13507441800,6960,6930,6960,6930,1810
20230908,144500,13494890660,6930,6950,6960,6930,872
20230908,144400,13488837240,6930,6940,6960,6930,8933
20230908,144300,13426848360,6950,6960,6970,6950,964
20230908,144200,13420140940,6960,6970,6970,6960,769
20230908,144100,13414785610,6980,6970,7000,6960,6663
20230908,144000,13368258870,6960,6960,6980,6960,5191
20230908,143900,13332044780,6970,6940,6970,6940,1475
20230908,143800,13321787020,6940,6930,6960,6930,1106
20230908,143700,13314109110,6950,6930,6950,6930,705
20230908,143600,13309210740,6950,6940,6950,6930,808
20230908,143500,13303608220,6940,6940,6950,6940,871
20230908,143400,13297563470,6940,6940,6940,6940,214
20230908,143300,13296078310,6960,6960,6970,6940,388
20230908,143200,13293376300,6960,6950,6960,6940,1363
20230908,143100,13283903320,6950,6950,6950,6930,852
20230908,143000,13277982440,6930,6940,6940,6930,1467
20230908,142900,13267814870,6940,6910,6950,6910,172
20230908,142800,13266624930,6910,6940,6940,6910,1853
20230908,142700,13253774770,6930,6920,6930,6910,2292
20230908,142600,13237900730,6910,6920,6920,6900,432
20230908,142500,13234916120,6900,6920,6930,6900,142
20230908,142400,13233936030,6900,6900,6900,6900,21
20230908,142300,13233791130,6900,6930,6930,6900,471
20230908,142200,13230538340,6910,6920,6930,6910,829
20230908,142100,13224801800,6920,6910,6920,6910,464
20230908,142000,13221593600,6920,6910,6920,6910,177
20230908,141900,13220368770,6910,6920,6940,6900,585
20230908,141800,13216325610,6920,6910,6920,6900,1787
20230908,141700,13203985330,6900,6920,6920,6900,4007
20230908,141600,13176290090,6910,6920,6960,6910,2226
20230908,141500,13160889950,6920,6960,6990,6920,2629
20230908,141400,13142602530,6950,6960,6960,6950,797
20230908,141300,13137061160,6980,6980,6990,6960,1350
20230908,141200,13127639020,6980,6950,6980,6950,357
20230908,141100,13125154440,6950,6950,6980,6950,52
20230908,141000,13124793010,6950,6980,6990,6950,1995
20230908,140900,13110895860,6980,6960,6980,6960,2057
20230908,140800,13096545510,6960,6940,6970,6940,3911
20230908,140700,13069319320,6950,6900,6960,6900,2275
20230908,140600,13053523390,6900,6900,6910,6900,24
20230908,140500,13053357760,6900,6900,6930,6900,508
20230908,140400,13049849240,6900,6900,6900,6900,116
20230908,140300,13049048840,6900,6900,6900,6900,579
20230908,140200,13045053740,6900,6900,6910,6900,666
20230908,140100,13040458330,6900,6910,6910,6900,7657
20230908,140000,12987622080,6910,6910,6920,6900,836
20230908,135900,12981846310,6910,6920,6920,6910,627
20230908,135800,12977512570,6920,6910,6920,6910,239
20230908,135700,12975861050,6910,6910,6920,6910,448
20230908,135600,12972765360,6920,6900,6920,6900,993
20230908,135500,12965904500,6910,6920,6920,6910,533
20230908,135400,12962221430,6930,6910,6930,6910,426
20230908,135300,12959277720,6930,6900,6930,6900,926
20230908,135200,12952888290,6930,6940,6940,6900,9318
20230908,135100,12888554360,6940,6920,6940,6920,50
20230908,135000,12888208110,6920,6940,6950,6920,1842
20230908,134900,12875427710,6950,6920,6950,6920,1129
20230908,134800,12867603540,6910,6930,6930,6910,2335
20230908,134700,12851453970,6940,6920,6940,6920,477
20230908,134600,12848153110,6910,6910,6910,6900,1198
20230908,134500,12839874940,6920,6930,6930,6910,1573
20230908,134400,12828992840,6950,6920,6950,6910,823
20230908,134300,12823289340,6920,6920,6920,6920,375
20230908,134200,12820694340,6930,6880,6930,6870,1250
20230908,134100,12812072010,6880,6870,6880,6870,478
20230908,134000,12808785840,6870,6870,6870,6860,2461
20230908,133900,12791889520,6870,6900,6900,6870,3289
20230908,133800,12769249080,6890,6900,6910,6890,382
20230908,133700,12766615750,6900,6930,6950,6900,2730
20230908,133600,12747756530,6910,6920,6930,6890,3849
20230908,133500,12721184990,6900,6930,6930,6900,4901
20230908,133400,12687312440,6920,7000,7000,6920,13354
20230908,133300,12594368190,7000,6990,7010,6980,5431
20230908,133200,12556349410,6990,6990,7020,6960,7934
20230908,133100,12500977380,7000,7090,7090,6990,36515
20230908,133000,12244148400,7090,6880,7090,6880,58336
20230908,132900,11835071170,6880,6850,6920,6850,2480
20230908,132800,11817951570,6850,6870,6870,6840,9479
20230908,132700,11752940660,6880,6880,6880,6880,0
20230908,132600,11752940660,6880,6870,6880,6870,94
20230908,132500,11752294740,6880,6880,6880,6880,20
20230908,132400,11752157140,6890,6890,6890,6890,67
20230908,132300,11751695510,6900,6870,6900,6870,864
20230908,132200,11745742100,6880,6880,6880,6880,422
20230908,132100,11742838740,6870,6890,6890,6870,739
20230908,132000,11737754830,6890,6880,6890,6880,145
20230908,131900,11736756780,6890,6890,6890,6870,50
20230908,131800,11736412960,6890,6890,6890,6890,322
20230908,131700,11734194380,6880,6880,6890,6880,311
20230908,131600,11732054690,6880,6860,6880,6860,2797
20230908,131500,11712859020,6860,6860,6880,6860,323
20230908,131400,11710641200,6860,6870,6870,6860,1379
20230908,131300,11701175180,6880,6890,6890,6880,537
20230908,131200,11697480350,6890,6900,6900,6890,174
20230908,131100,11696281480,6910,6880,6910,6880,689
20230908,131000,11691541130,6910,6910,6910,6910,2
20230908,130900,11691527310,6910,6900,6910,6880,4813
20230908,130800,11658317560,6910,6920,6930,6910,1645
20230908,130700,11646946750,6930,6920,6930,6920,58
20230908,130600,11646545380,6920,6920,6920,6920,143
20230908,130500,11645555820,6930,6920,6930,6910,468
20230908,130400,11642318170,6920,6930,6930,6920,287
20230908,130300,11640331010,6930,6930,6930,6930,20
20230908,130200,11640192410,6930,6920,6930,6910,1834
20230908,130100,11627492350,6930,6920,6930,6910,5685
20230908,130000,11588188660,6920,6920,6920,6920,1546
20230908,125900,11577490340,6920,6920,6930,6910,3037
20230908,125800,11556476310,6930,6930,6940,6920,1619
20230908,125700,11545269680,6930,6920,6930,6920,6009
20230908,125600,11503675950,6920,6910,6920,6910,388
20230908,125500,11500994850,6910,6900,6910,6900,393
20230908,125400,11498280790,6920,6920,6920,6890,1057
20230908,125300,11490994800,6900,6920,6930,6900,8633
20230908,125200,11431264110,6920,6910,6920,6910,2283
20230908,125100,11415473280,6910,6920,6920,6910,535
20230908,125000,11411775410,6920,6900,6920,6890,546
20230908,124900,11408005360,6910,6890,6920,6890,830
20230908,124800,11402271410,6890,6910,6910,6880,2231
20230908,124700,11386917290,6880,6910,6910,6880,124
20230908,124600,11386060690,6880,6910,6910,6880,1845
20230908,124500,11373346390,6910,6900,6910,6900,125
20230908,124400,11372483830,6900,6890,6900,6890,159
20230908,124300,11371387730,6900,6900,6900,6890,67
20230908,124200,11370925440,6900,6880,6900,6880,611
20230908,124100,11366714040,6880,6900,6900,6880,161
20230908,124000,11365605940,6900,6900,6900,6880,836
20230908,123900,11359854160,6900,6880,6900,6880,643
20230908,123800,11355430260,6890,6910,6910,6890,1299
20230908,123700,11346467130,6910,6920,6920,6880,1613
20230908,123600,11335338430,6920,6890,6920,6890,1513
20230908,123500,11324890470,6900,6900,6900,6890,157
20230908,123400,11323807280,6900,6910,6910,6900,341
20230908,123300,11321450980,6910,6910,6910,6910,402
20230908,123200,11318673160,6910,6910,6910,6910,5
20230908,123100,11318638610,6910,6900,6910,6900,3910
20230908,123000,11291632300,6880,6900,6910,6880,283
20230908,122900,11289679610,6910,6900,6910,6900,2659
20230908,122800,11271322460,6910,6890,6910,6890,1303
20230908,122700,11262331590,6880,6870,6880,6870,990
20230908,122600,11255530240,6880,6890,6890,6870,142
20230908,122500,11254554470,6890,6890,6890,6860,33
20230908,122400,11254327400,6890,6870,6900,6860,151
20230908,122300,11253290040,6890,6870,6890,6860,323
20230908,122200,11251071010,6870,6860,6870,6860,248
20230908,122100,11249369710,6860,6860,6860,6850,1519
20230908,122000,11238950590,6860,6860,6870,6860,406
20230908,121900,11236165410,6860,6900,6900,6860,1471
20230908,121800,11226060280,6890,6900,6900,6890,34
20230908,121700,11225825690,6920,6870,6920,6870,2181
20230908,121600,11210790530,6870,6880,6880,6870,7
20230908,121500,11210742430,6890,6860,6890,6860,52
20230908,121400,11210384180,6890,6880,6890,6860,3971
20230908,121300,11183120280,6880,6890,6890,6880,326
20230908,121200,11180874340,6900,6900,6900,6900,23
20230908,121100,11180715640,6910,6900,6910,6900,170
20230908,121000,11179542440,6910,6910,6910,6900,222
20230908,120900,11178010220,6900,6910,6910,6900,282
20230908,120800,11176061710,6910,6900,6910,6900,446
20230908,120700,11172980800,6910,6900,6910,6900,585
20230908,120600,11168944290,6910,6910,6910,6900,160
20230908,120500,11167839690,6900,6870,6900,6870,1102
20230908,120400,11160238920,6900,6900,6900,6900,90
20230908,120300,11159617920,6900,6900,6900,6900,2
20230908,120200,11159604120,6900,6890,6900,6870,675
20230908,120100,11154953030,6890,6900,6900,6890,36
20230908,120000,11154704890,6900,6890,6900,6890,125
20230908,115900,11153843400,6890,6910,6910,6890,514
20230908,115800,11150297640,6910,6910,6910,6900,171
20230908,115700,11149117570,6900,6910,6910,6900,285
20230908,115600,11147148680,6910,6870,6910,6860,1269
20230908,115500,11138426540,6870,6870,6870,6860,1101
20230908,115400,11130870550,6870,6870,6880,6860,1712
20230908,115300,11119113300,6890,6890,6890,6890,0
20230908,115200,11119113300,6890,6870,6890,6860,2070
20230908,115100,11104886490,6880,6880,6880,6870,3014
20230908,115000,11084167950,6890,6890,6890,6880,696
20230908,114900,11079377010,6900,6890,6900,6880,970
20230908,114800,11072692880,6890,6900,6900,6890,353
20230908,114700,11070259870,6900,6890,6900,6890,318
20230908,114600,11068068640,6890,6870,6890,6870,1449
20230908,114500,11058105850,6870,6860,6880,6860,2815
20230908,114400,11038774330,6860,6850,6870,6850,713
20230908,114300,11033883910,6860,6860,6860,6860,348
20230908,114200,11031496630,6880,6880,6880,6860,1408
20230908,114100,11021837710,6880,6860,6880,6860,388
20230908,114000,11019175990,6890,6880,6900,6870,2681
20230908,113900,11000749030,6900,6890,6900,6880,1433
20230908,113800,10990880280,6900,6900,6900,6900,1
20230908,113700,10990873380,6900,6900,6900,6890,395
20230908,113600,10988151810,6900,6900,6900,6900,286
20230908,113500,10986178410,6900,6890,6900,6890,140
20230908,113400,10985212800,6900,6900,6900,6890,15
20230908,113300,10985109410,6900,6900,6900,6890,1722
20230908,113200,10973230830,6900,6900,6900,6880,260
20230908,113100,10971439770,6900,6880,6900,6880,176
20230908,113000,10970227120,6890,6890,6890,6870,153
20230908,112900,10969174470,6870,6870,6890,6870,215
20230908,112800,10967696790,6890,6890,6890,6870,612
20230908,112700,10963481270,6890,6880,6890,6880,483
20230908,112600,10960158210,6880,6870,6880,6860,238
20230908,112500,10958524950,6870,6870,6880,6870,415
20230908,112400,10955672230,6870,6860,6870,6850,261
20230908,112300,10953881930,6880,6850,6880,6850,4528
20230908,112200,10922814750,6850,6840,6860,6840,2153
20230908,112100,10908084410,6860,6850,6860,6840,1095
20230908,112000,10900593320,6850,6840,6860,6840,4460
20230908,111900,10870052450,6850,6870,6870,6840,452
20230908,111800,10866958720,6850,6870,6870,6850,241
20230908,111700,10865307630,6870,6850,6870,6840,2803
20230908,111600,10846124800,6840,6850,6850,6840,2000
20230908,111500,10832431680,6840,6860,6860,6840,5821
20230908,111400,10792552830,6860,6880,6880,6860,1422
20230908,111300,10782797850,6870,6890,6890,6870,3901
20230908,111200,10755960660,6890,6890,6900,6890,211
20230908,111100,10754506860,6890,6900,6900,6890,258
20230908,111000,10752727140,6900,6880,6900,6880,1595
20230908,110900,10741742410,6890,6890,6900,6890,2326
20230908,110800,10725716250,6890,6900,6920,6890,519
20230908,110700,10722136400,6920,6900,6920,6890,5143
20230908,110600,10686647210,6920,6920,6920,6900,629
20230908,110500,10682300770,6940,6930,6940,6930,824
20230908,110400,10676590440,6930,6910,6930,6910,880
20230908,110300,10670499620,6920,6930,6930,6920,91
20230908,110200,10669869710,6920,6910,6920,6900,2340
20230908,110100,10653714140,6930,6910,6930,6900,2349
20230908,110000,10637462450,6920,6910,6920,6900,167
20230908,105900,10636308470,6900,6900,6910,6900,648
20230908,105800,10631836260,6900,6900,6900,6900,272
20230908,105700,10629959460,6900,6900,6900,6900,1957
20230908,105600,10616456160,6900,6900,6900,6890,2445
20230908,105500,10599594290,6900,6910,6910,6900,1593
20230908,105400,10588592590,6910,6910,6920,6910,602
20230908,105300,10584431450,6920,6910,6920,6910,746
20230908,105200,10579273800,6920,6920,6920,6910,111
20230908,105100,10578506680,6920,6910,6920,6900,843
20230908,105000,10572682040,6910,6890,6910,6890,1104
20230908,104900,10565069450,6890,6900,6900,6890,1078
20230908,104800,10557633500,6910,6900,6910,6900,402
20230908,104700,10554859340,6910,6920,6920,6900,1904
20230908,104600,10541719150,6920,6900,6940,6900,412
20230908,104500,10538868380,6910,6890,6920,6890,2745
20230908,104400,10519931620,6900,6890,6920,6890,5948
20230908,104300,10478946440,6890,6940,6940,6890,8278
20230908,104200,10421719180,6940,6940,6940,6920,481
20230908,104100,10418383060,6920,6920,6920,6920,210
20230908,104000,10416929860,6920,6920,6930,6920,1528
20230908,103900,10406354390,6920,6920,6920,6920,1143
20230908,103800,10398444830,6920,6920,6940,6920,2131
20230908,103700,10383688550,6910,6930,6930,6910,1877
20230908,103600,10370694230,6950,6940,6990,6940,4534
20230908,103500,10339117710,6940,6940,6950,6940,6921
20230908,103400,10291065860,6940,6910,6940,6900,2143
20230908,103300,10276220210,6930,6930,6930,6900,2059
20230908,103200,10261959880,6940,6890,6940,6880,1760
20230908,103100,10249769820,6880,6890,6890,6880,476
20230908,103000,10246494050,6890,6900,6900,6890,584
20230908,102900,10242464710,6900,6870,6900,6870,880
20230908,102800,10236399620,6870,6900,6900,6860,3687
20230908,102700,10211069610,6880,6890,6900,6880,675
20230908,102600,10206423240,6890,6900,6900,6870,2869
20230908,102500,10186661210,6890,6880,6910,6860,4340
20230908,102400,10156852920,6910,6880,6910,6860,4501
20230908,102300,10125928300,6870,6930,6930,6870,10923
20230908,102200,10050694710,6940,6930,6940,6920,3006
20230908,102100,10029842810,6930,6930,6940,6910,2275
20230908,102000,10014093370,6930,6920,6930,6920,1061
20230908,101900,10006743540,6920,6880,6920,6880,1546
20230908,101800,9996069730,6880,6910,6910,6880,3651
20230908,101700,9970913120,6890,6880,6930,6880,1491
20230908,101600,9960606880,6870,6910,6910,6870,11080
20230908,101500,9884355450,6910,6940,6940,6910,5050
20230908,101400,9849393020,6940,6920,6940,6920,2361
20230908,101300,9833034140,6910,6900,6910,6900,3354
20230908,101200,9809886820,6900,6880,6940,6880,4219
20230908,101100,9780697350,6870,6950,6960,6870,44826
20230908,101000,9470841850,6950,7050,7050,6950,22668
20230908,100900,9312177310,7050,7060,7070,7050,5379
20230908,100800,9274242850,7060,7060,7070,7050,6310
20230908,100700,9229685450,7060,7070,7070,7030,16452
20230908,100600,9113865980,7080,7080,7080,7050,5119
20230908,100500,9077676290,7070,7090,7110,7070,15443
20230908,100400,8968084810,7080,7060,7100,7040,17666
20230908,100300,8842974280,7060,7070,7070,7030,14019
20230908,100200,8744223940,7070,7030,7080,7020,21057
20230908,100100,8595763750,7040,7030,7070,7030,10806
20230908,100000,8519598480,7030,7030,7050,7030,6357
20230908,095900,8474838180,7030,7030,7040,7020,6060
20230908,095800,8432249090,7020,6970,7030,6970,8309
20230908,095700,8373951020,6990,7000,7000,6970,3653
20230908,095600,8348456570,7000,6960,7000,6950,7937
20230908,095500,8293197250,6960,6970,6980,6960,9154
20230908,095400,8229396400,6970,6980,7000,6970,3264
20230908,095300,8206596580,6990,6980,7000,6970,6963
20230908,095200,8157947850,6980,6980,6980,6970,5331
20230908,095100,8120756840,6980,6950,6990,6950,5417
20230908,095000,8083019490,6960,6990,7020,6950,19619
20230908,094900,7946289970,6990,6970,6990,6970,14214
20230908,094800,7847149030,6970,7030,7050,6970,21736
20230908,094700,7694984820,7030,6990,7030,6960,18124
20230908,094600,7568358540,7000,7010,7030,6990,20690
20230908,094500,7423496570,7010,7040,7040,7000,26044
20230908,094400,7240694240,7040,7050,7060,7010,21542
20230908,094300,7089380020,7040,7020,7100,7010,36150
20230908,094200,6834352280,7020,7040,7140,7020,56594
20230908,094100,6432479670,7040,7050,7080,7020,19964
20230908,094000,6291736940,7050,7100,7110,7030,44143
20230908,093900,5979572660,7100,7130,7210,7000,142890
20230908,093800,4962883300,7140,7020,7140,6940,68021
20230908,093700,4482820100,7020,7090,7130,7000,76374
20230908,093600,3942243990,7080,7110,7150,6970,119124
20230908,093500,3097682840,7090,6840,7120,6840,145739
20230908,093400,2075459280,6840,6830,6840,6830,2280
20230908,093300,2059870180,6850,6840,6850,6840,703
20230908,093200,2055054730,6820,6840,6860,6820,2412
20230908,093100,2038585560,6860,6840,6860,6830,1617
20230908,093000,2027529970,6830,6860,6860,6830,755
20230908,092900,2022353850,6860,6820,6860,6820,1579
20230908,092800,2011578860,6820,6800,6860,6800,6736
20230908,092700,1965579550,6800,6860,6900,6800,8511
20230908,092600,1907428750,6870,6870,6930,6850,3775
20230908,092500,1881468790,6870,6900,6900,6870,1573
20230908,092400,1870626740,6890,6890,6890,6870,8552
20230908,092300,1811766360,6900,6940,6950,6900,8407
20230908,092200,1753662330,6940,6940,6950,6940,7352
20230908,092100,1702618780,6940,6910,6950,6900,4331
20230908,092000,1672629000,6920,6940,6960,6910,9468
20230908,091900,1606939090,6940,6950,6990,6940,26914
20230908,091800,1419379810,6950,6960,6970,6940,18906
20230908,091700,1287743650,6960,6930,6960,6890,8624
20230908,091600,1228116240,6930,6890,6980,6860,30132
20230908,091500,1019299870,6890,6830,6890,6830,4529
20230908,091400,988235380,6830,6850,6850,6830,2837
20230908,091300,968856670,6850,6850,6860,6830,2636
20230908,091200,950822640,6850,6830,6850,6820,1350
20230908,091100,941600600,6830,6890,6900,6830,6185
20230908,091000,899149850,6890,6920,6920,6880,10370
20230908,090900,827476940,6920,6870,6920,6870,5862
20230908,090800,787027330,6860,6940,6940,6860,13824
20230908,090700,691445260,6940,6840,6950,6840,23675
20230908,090600,527997070,6850,6810,6850,6810,3391
20230908,090500,504852380,6800,6830,6830,6770,7520
20230908,090400,453761820,6830,6890,6890,6810,9503
20230908,090300,388611280,6890,6830,6910,6830,26324
20230908,090200,207533230,6830,6800,6860,6800,8538
20230908,090100,149136420,6800,6740,6830,6730,14944
20230908,090000,47792430,6750,6730,6750,6730,7094