stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230913,183100,23466249640,6230,6230,6230,6230,52805
20230913,183000,23466249640,6230,6230,6230,6230,0
20230913,182900,23466249640,6230,6230,6230,6230,0
20230913,182800,23466249640,6230,6230,6230,6230,0
20230913,182700,23466249640,6230,6230,6230,6230,0
20230913,182600,23466249640,6230,6230,6230,6230,0
20230913,182500,23466249640,6230,6230,6230,6230,0
20230913,182400,23466249640,6230,6230,6230,6230,0
20230913,182300,23466249640,6230,6230,6230,6230,0
20230913,182200,23466249640,6230,6230,6230,6230,0
20230913,182100,23466249640,6230,6230,6230,6230,0
20230913,182000,23466249640,6230,6230,6230,6230,0
20230913,181900,23466249640,6230,6230,6230,6230,0
20230913,181800,23466249640,6230,6230,6230,6230,0
20230913,181700,23466249640,6230,6230,6230,6230,0
20230913,181600,23466249640,6230,6230,6230,6230,0
20230913,181500,23466249640,6230,6230,6230,6230,0
20230913,181400,23466249640,6230,6230,6230,6230,0
20230913,181300,23466249640,6230,6230,6230,6230,0
20230913,181200,23466249640,6230,6230,6230,6230,0
20230913,181100,23466249640,6230,6230,6230,6230,0
20230913,181000,23466249640,6230,6230,6230,6230,0
20230913,180900,23466249640,6230,6230,6230,6230,0
20230913,180800,23466249640,6230,6230,6230,6230,0
20230913,180700,23466249640,6230,6230,6230,6230,0
20230913,180600,23466249640,6230,6230,6230,6230,0
20230913,180500,23466249640,6230,6230,6230,6230,0
20230913,180400,23466249640,6230,6230,6230,6230,0
20230913,180300,23466249640,6230,6230,6230,6230,0
20230913,180200,23466249640,6230,6230,6230,6230,0
20230913,180100,23466249640,6230,6230,6230,6230,52805
20230913,180000,23466249640,6230,6230,6230,6230,0
20230913,175900,23466249640,6230,6230,6230,6230,0
20230913,175800,23466249640,6230,6230,6230,6230,0
20230913,175700,23466249640,6230,6230,6230,6230,0
20230913,175600,23466249640,6230,6230,6230,6230,0
20230913,175500,23466249640,6230,6230,6230,6230,0
20230913,175400,23466249640,6230,6230,6230,6230,0
20230913,175300,23466249640,6230,6230,6230,6230,0
20230913,175200,23466249640,6230,6230,6230,6230,0
20230913,175100,23466249640,6230,6230,6230,6230,0
20230913,175000,23466249640,6230,6230,6230,6230,0
20230913,174900,23466249640,6230,6230,6230,6230,0
20230913,174800,23466249640,6230,6230,6230,6230,0
20230913,174700,23466249640,6230,6230,6230,6230,0
20230913,174600,23466249640,6230,6230,6230,6230,0
20230913,174500,23466249640,6230,6230,6230,6230,0
20230913,174400,23466249640,6230,6230,6230,6230,0
20230913,174300,23466249640,6230,6230,6230,6230,0
20230913,174200,23466249640,6230,6230,6230,6230,0
20230913,174100,23466249640,6230,6230,6230,6230,0
20230913,174000,23466249640,6230,6230,6230,6230,0
20230913,173900,23466249640,6230,6230,6230,6230,0
20230913,173800,23466249640,6230,6230,6230,6230,0
20230913,173700,23466249640,6230,6230,6230,6230,0
20230913,173600,23466249640,6230,6230,6230,6230,0
20230913,173500,23466249640,6230,6230,6230,6230,0
20230913,173400,23466249640,6230,6230,6230,6230,0
20230913,173300,23466249640,6230,6230,6230,6230,0
20230913,173200,23466249640,6230,6230,6230,6230,0
20230913,173100,23466249640,6230,6230,6230,6230,52805
20230913,173000,23466249640,6230,6230,6230,6230,0
20230913,172900,23466249640,6230,6230,6230,6230,0
20230913,172800,23466249640,6230,6230,6230,6230,0
20230913,172700,23466249640,6230,6230,6230,6230,0
20230913,172600,23466249640,6230,6230,6230,6230,0
20230913,172500,23466249640,6230,6230,6230,6230,0
20230913,172400,23466249640,6230,6230,6230,6230,0
20230913,172300,23466249640,6230,6230,6230,6230,0
20230913,172200,23466249640,6230,6230,6230,6230,0
20230913,172100,23466249640,6230,6230,6230,6230,0
20230913,172000,23466249640,6230,6230,6230,6230,0
20230913,171900,23466249640,6230,6230,6230,6230,0
20230913,171800,23466249640,6230,6230,6230,6230,0
20230913,171700,23466249640,6230,6230,6230,6230,0
20230913,171600,23466249640,6230,6230,6230,6230,0
20230913,171500,23466249640,6230,6230,6230,6230,0
20230913,171400,23466249640,6230,6230,6230,6230,0
20230913,171300,23466249640,6230,6230,6230,6230,0
20230913,171200,23466249640,6230,6230,6230,6230,0
20230913,171100,23466249640,6230,6230,6230,6230,0
20230913,171000,23466249640,6230,6230,6230,6230,0
20230913,170900,23466249640,6230,6230,6230,6230,0
20230913,170800,23466249640,6230,6230,6230,6230,0
20230913,170700,23466249640,6230,6230,6230,6230,0
20230913,170600,23466249640,6230,6230,6230,6230,0
20230913,170500,23466249640,6230,6230,6230,6230,0
20230913,170400,23466249640,6230,6230,6230,6230,0
20230913,170300,23466249640,6230,6230,6230,6230,0
20230913,170200,23466249640,6230,6230,6230,6230,0
20230913,170100,23466249640,6230,6230,6230,6230,52805
20230913,170000,23466249640,6230,6230,6230,6230,0
20230913,165900,23466249640,6230,6230,6230,6230,0
20230913,165800,23466249640,6230,6230,6230,6230,0
20230913,165700,23466249640,6230,6230,6230,6230,0
20230913,165600,23466249640,6230,6230,6230,6230,0
20230913,165500,23466249640,6230,6230,6230,6230,0
20230913,165400,23466249640,6230,6230,6230,6230,0
20230913,165300,23466249640,6230,6230,6230,6230,0
20230913,165200,23466249640,6230,6230,6230,6230,0
20230913,165100,23466249640,6230,6230,6230,6230,0
20230913,165000,23466249640,6230,6230,6230,6230,0
20230913,164900,23466249640,6230,6230,6230,6230,0
20230913,164800,23466249640,6230,6230,6230,6230,0
20230913,164700,23466249640,6230,6230,6230,6230,0
20230913,164600,23466249640,6230,6230,6230,6230,0
20230913,164500,23466249640,6230,6230,6230,6230,0
20230913,164400,23466249640,6230,6230,6230,6230,0
20230913,164300,23466249640,6230,6230,6230,6230,0
20230913,164200,23466249640,6230,6230,6230,6230,0
20230913,164100,23466249640,6230,6230,6230,6230,0
20230913,164000,23466249640,6230,6230,6230,6230,0
20230913,163900,23466249640,6230,6230,6230,6230,0
20230913,163800,23466249640,6230,6230,6230,6230,0
20230913,163700,23466249640,6230,6230,6230,6230,0
20230913,163600,23466249640,6230,6230,6230,6230,0
20230913,163500,23466249640,6230,6230,6230,6230,0
20230913,163400,23466249640,6230,6230,6230,6230,0
20230913,163300,23466249640,6230,6230,6230,6230,0
20230913,163200,23466249640,6230,6230,6230,6230,0
20230913,163100,23466249640,6230,6230,6230,6230,52805
20230913,163000,23466249640,6230,6230,6230,6230,0
20230913,162900,23466249640,6230,6230,6230,6230,0
20230913,162800,23466249640,6230,6230,6230,6230,0
20230913,162700,23466249640,6230,6230,6230,6230,0
20230913,162600,23466249640,6230,6230,6230,6230,0
20230913,162500,23466249640,6230,6230,6230,6230,0
20230913,162400,23466249640,6230,6230,6230,6230,0
20230913,162300,23466249640,6230,6230,6230,6230,0
20230913,162200,23466249640,6230,6230,6230,6230,0
20230913,162100,23466249640,6230,6230,6230,6230,0
20230913,162000,23466249640,6230,6230,6230,6230,0
20230913,161900,23466249640,6230,6230,6230,6230,0
20230913,161800,23466249640,6230,6230,6230,6230,0
20230913,161700,23466249640,6230,6230,6230,6230,0
20230913,161600,23466249640,6230,6230,6230,6230,0
20230913,161500,23466249640,6230,6230,6230,6230,0
20230913,161400,23466249640,6230,6230,6230,6230,0
20230913,161300,23466249640,6230,6230,6230,6230,0
20230913,161200,23466249640,6230,6230,6230,6230,0
20230913,161100,23466249640,6230,6230,6230,6230,0
20230913,161000,23466249640,6230,6230,6230,6230,0
20230913,160900,23466249640,6230,6230,6230,6230,0
20230913,160800,23466249640,6230,6230,6230,6230,0
20230913,160700,23466249640,6230,6230,6230,6230,0
20230913,160600,23466249640,6230,6230,6230,6230,0
20230913,160500,23466249640,6230,6230,6230,6230,0
20230913,160400,23466249640,6230,6230,6230,6230,0
20230913,160300,23466249640,6230,6230,6230,6230,0
20230913,160200,23466249640,6230,6230,6230,6230,0
20230913,160100,23466249640,6230,6230,6230,6230,52805
20230913,160000,23466249640,6230,6230,6230,6230,0
20230913,155900,23466249640,6230,6230,6230,6230,0
20230913,155800,23466249640,6230,6230,6230,6230,0
20230913,155700,23466249640,6230,6230,6230,6230,0
20230913,155600,23466249640,6230,6230,6230,6230,0
20230913,155500,23466249640,6230,6230,6230,6230,0
20230913,155400,23466249640,6230,6230,6230,6230,0
20230913,155300,23466249640,6230,6230,6230,6230,0
20230913,155200,23466249640,6230,6230,6230,6230,0
20230913,155100,23466249640,6230,6230,6230,6230,0
20230913,155000,23466249640,6230,6230,6230,6230,0
20230913,154900,23466249640,6230,6230,6230,6230,0
20230913,154800,23466249640,6230,6230,6230,6230,0
20230913,154700,23466249640,6230,6230,6230,6230,0
20230913,154600,23466249640,6230,6230,6230,6230,0
20230913,154500,23466249640,6230,6230,6230,6230,0
20230913,154400,23466249640,6230,6230,6230,6230,0
20230913,154300,23466249640,6230,6230,6230,6230,0
20230913,154200,23466249640,6230,6230,6230,6230,0
20230913,154100,23466249640,6230,6230,6230,6230,0
20230913,154000,23466249640,6230,6230,6230,6230,0
20230913,153900,23466249640,6230,6230,6230,6230,0
20230913,153800,23466249640,6230,6230,6230,6230,0
20230913,153700,23466249640,6230,6230,6230,6230,0
20230913,153600,23466249640,6230,6230,6230,6230,0
20230913,153500,23466249640,6230,6230,6230,6230,0
20230913,153400,23466249640,6230,6230,6230,6230,0
20230913,153300,23466249640,6230,6230,6230,6230,0
20230913,153200,23466249640,6230,6230,6230,6230,0
20230913,153100,23466249640,6230,6230,6230,6230,52805
20230913,153000,23466249640,6230,6230,6230,6230,52805
20230913,152900,23137274490,6160,6160,6160,6160,0
20230913,152800,23137274490,6160,6160,6160,6160,0
20230913,152700,23137274490,6160,6160,6160,6160,0
20230913,152600,23137274490,6160,6160,6160,6160,0
20230913,152500,23137274490,6160,6160,6160,6160,0
20230913,152400,23137274490,6160,6160,6160,6160,0
20230913,152300,23137274490,6160,6160,6160,6160,0
20230913,152200,23137274490,6160,6160,6160,6160,0
20230913,152100,23137274490,6160,6160,6160,6160,0
20230913,152000,23137274490,6160,6160,6160,6160,0
20230913,151900,23137274490,6160,6140,6160,6130,11399
20230913,151800,23067221450,6150,6170,6180,6150,12424
20230913,151700,22990750850,6180,6160,6180,6160,6212
20230913,151600,22952433950,6180,6160,6180,6160,6594
20230913,151500,22911757600,6160,6170,6170,6150,6777
20230913,151400,22870047120,6180,6170,6190,6170,946
20230913,151300,22864204740,6170,6190,6190,6170,12131
20230913,151200,22789191610,6190,6190,6200,6190,1062
20230913,151100,22782610970,6200,6200,6200,6190,3663
20230913,151000,22759904510,6200,6190,6200,6190,10892
20230913,150900,22692377810,6190,6190,6200,6190,2847
20230913,150800,22674750660,6190,6200,6200,6190,3696
20230913,150700,22651867570,6190,6200,6200,6190,2360
20230913,150600,22637255180,6190,6190,6200,6180,2588
20230913,150500,22621231800,6180,6190,6190,6180,4666
20230913,150400,22592365660,6180,6170,6190,6170,4366
20230913,150300,22565404210,6170,6140,6170,6140,3332
20230913,150200,22544904970,6140,6140,6150,6130,3622
20230913,150100,22522667320,6150,6140,6150,6140,4259
20230913,150000,22496514740,6140,6150,6150,6140,2057
20230913,145900,22483876400,6150,6140,6150,6140,2502
20230913,145800,22468496260,6140,6150,6160,6140,2876
20230913,145700,22450814200,6150,6150,6160,6140,10086
20230913,145600,22388853230,6150,6150,6150,6150,5285
20230913,145500,22356350480,6140,6150,6150,6140,2484
20230913,145400,22341077960,6150,6150,6160,6150,2654
20230913,145300,22324753810,6160,6140,6160,6100,18269
20230913,145200,22212624360,6130,6160,6160,6130,7853
20230913,145100,22164318410,6160,6170,6180,6160,735
20230913,145000,22159784530,6170,6170,6180,6170,1283
20230913,144900,22151868280,6170,6160,6170,6160,2972
20230913,144800,22133553190,6170,6170,6180,6160,1878
20230913,144700,22121966180,6170,6170,6180,6170,1662
20230913,144600,22111698480,6180,6190,6190,6170,710
20230913,144500,22107313250,6180,6170,6190,6160,5377
20230913,144400,22074091890,6170,6180,6180,6170,2030
20230913,144300,22061563830,6180,6160,6180,6160,1661
20230913,144200,22051321490,6170,6160,6170,6150,2728
20230913,144100,22034517060,6160,6160,6160,6140,3654
20230913,144000,22012040160,6160,6190,6190,6160,2158
20230913,143900,21998719460,6190,6150,6190,6150,2560
20230913,143800,21982958290,6150,6190,6190,6150,4782
20230913,143700,21953473780,6190,6160,6190,6160,7357
20230913,143600,21908058890,6160,6180,6190,6160,10290
20230913,143500,21844551990,6190,6190,6190,6180,4775
20230913,143400,21815012780,6190,6180,6190,6170,5328
20230913,143300,21782099130,6180,6190,6190,6180,3339
20230913,143200,21761447230,6190,6200,6200,6190,1910
20230913,143100,21749621040,6200,6200,6200,6190,1629
20230913,143000,21739523190,6200,6190,6200,6180,4811
20230913,142900,21709746040,6190,6200,6200,6180,2851
20230913,142800,21692106740,6200,6190,6200,6180,4421
20230913,142700,21664742720,6200,6200,6200,6180,4028
20230913,142600,21639792840,6200,6180,6200,6180,3328
20230913,142500,21619178700,6180,6160,6180,6150,3062
20230913,142400,21600300610,6160,6160,6160,6150,923
20230913,142300,21594618180,6160,6160,6170,6140,3856
20230913,142200,21570889900,6170,6160,6180,6160,4249
20230913,142100,21544675660,6160,6190,6200,6150,10696
20230913,142000,21478622020,6190,6190,6210,6180,9244
20230913,141900,21421395800,6190,6200,6210,6180,12311
20230913,141800,21345189550,6210,6190,6230,6180,30240
20230913,141700,21157631420,6190,6180,6190,6180,2889
20230913,141600,21139757020,6180,6180,6180,6170,1286
20230913,141500,21131811540,6180,6170,6190,6170,10265
20230913,141400,21068447010,6170,6160,6180,6160,1575
20230913,141300,21058720420,6150,6160,6170,6150,6934
20230913,141200,21015987200,6160,6150,6160,6140,2771
20230913,141100,20998943250,6150,6120,6150,6110,2986
20230913,141000,20980619870,6130,6120,6130,6110,4659
20230913,140900,20952075530,6120,6110,6120,6100,2619
20230913,140800,20936058360,6120,6120,6130,6110,640
20230913,140700,20932143570,6130,6120,6130,6100,6145
20230913,140600,20894538680,6140,6120,6140,6110,1016
20230913,140500,20888315680,6120,6130,6130,6120,941
20230913,140400,20882554940,6120,6120,6140,6110,4280
20230913,140300,20856363480,6110,6140,6150,6110,3499
20230913,140200,20834919040,6120,6150,6150,6120,1897
20230913,140100,20823276450,6140,6150,6150,6140,1152
20230913,140000,20816196140,6140,6150,6160,6140,1427
20230913,135900,20807417870,6150,6130,6160,6130,2865
20230913,135800,20789823790,6130,6140,6140,6130,257
20230913,135700,20788245960,6140,6150,6160,6140,1566
20230913,135600,20778616720,6150,6140,6160,6140,2968
20230913,135500,20760345250,6140,6150,6160,6130,6261
20230913,135400,20721886420,6140,6140,6140,6140,330
20230913,135300,20719860220,6150,6150,6150,6140,1951
20230913,135200,20707868930,6150,6160,6160,6150,2117
20230913,135100,20694835060,6160,6170,6170,6160,2894
20230913,135000,20676979590,6170,6180,6180,6160,3625
20230913,134900,20654605840,6170,6170,6170,6160,3489
20230913,134800,20633081510,6170,6140,6170,6130,14594
20230913,134700,20543323490,6140,6130,6140,6130,2547
20230913,134600,20527685140,6130,6110,6130,6110,2374
20230913,134500,20513156930,6110,6110,6120,6100,1832
20230913,134400,20501963490,6110,6120,6120,6110,4620
20230913,134300,20473702490,6120,6130,6130,6120,1798
20230913,134200,20462681270,6130,6140,6140,6120,1614
20230913,134100,20452786820,6140,6130,6140,6120,969
20230913,134000,20446847000,6130,6140,6140,6120,4233
20230913,133900,20420905940,6140,6150,6150,6140,3039
20230913,133800,20402242370,6150,6140,6150,6140,9839
20230913,133700,20341822480,6140,6120,6140,6120,6361
20230913,133600,20302836420,6120,6120,6120,6110,1853
20230913,133500,20291496260,6120,6100,6120,6100,7158
20230913,133400,20247718310,6100,6100,6110,6090,384
20230913,133300,20245376650,6110,6090,6110,6090,1264
20230913,133200,20237673490,6100,6080,6100,6080,920
20230913,133100,20232073990,6080,6090,6090,6080,220
20230913,133000,20230734830,6090,6080,6090,6080,316
20230913,132900,20228811560,6070,6060,6070,6060,265
20230913,132800,20227203060,6070,6070,6070,6060,982
20230913,132700,20221249780,6070,6080,6090,6070,1459
20230913,132600,20212384710,6080,6110,6120,6080,896
20230913,132500,20206917330,6110,6070,6140,6070,7662
20230913,132400,20160049330,6070,6060,6070,6060,539
20230913,132300,20156779290,6060,6070,6070,6060,168
20230913,132200,20155759540,6070,6050,6070,6050,932
20230913,132100,20150103120,6050,6070,6070,6050,244
20230913,132000,20148625480,6050,6050,6050,6050,683
20230913,131900,20144493330,6050,6040,6050,6020,2758
20230913,131800,20127842550,6040,6060,6060,6040,293
20230913,131700,20126067550,6070,6070,6080,6010,7626
20230913,131600,20079948390,6060,6040,6060,6040,511
20230913,131500,20076852050,6060,6070,6070,6040,1105
20230913,131400,20070159140,6090,6070,6090,6070,1611
20230913,131300,20060364350,6090,6060,6120,6050,4790
20230913,131200,20031249920,6060,6060,6060,6050,636
20230913,131100,20027395790,6050,6060,6070,6050,652
20230913,131000,20023449150,6050,6040,6050,6040,301
20230913,130900,20021629760,6040,6040,6040,6030,392
20230913,130800,20019263080,6040,6030,6040,6030,760
20230913,130700,20014678630,6030,6040,6040,6020,293
20230913,130600,20012911840,6020,6030,6040,6020,3404
20230913,130500,19992388420,6030,6000,6090,6000,6571
20230913,130400,19952803650,6000,6000,6000,5990,5711
20230913,130300,19918538150,6000,5990,6010,5970,10729
20230913,130200,19854302660,5990,6000,6010,5990,13674
20230913,130100,19772271580,6000,6020,6020,6000,9380
20230913,130000,19715897150,6020,6020,6030,6020,967
20230913,125900,19710075700,6020,6020,6030,6010,683
20230913,125800,19705964140,6020,6020,6030,6010,8154
20230913,125700,19656887680,6020,6030,6030,6020,3198
20230913,125600,19637612590,6030,6040,6050,6030,2843
20230913,125500,19620446170,6040,6050,6060,6040,467
20230913,125400,19617625200,6060,6060,6060,6040,9084
20230913,125300,19562667960,6060,6070,6070,6060,509
20230913,125200,19559583380,6070,6060,6070,6050,2051
20230913,125100,19547166790,6050,6060,6060,6050,1867
20230913,125000,19535853080,6060,6050,6060,6050,1124
20230913,124900,19529049130,6050,6050,6060,6050,895
20230913,124800,19523629030,6050,6060,6060,6050,1109
20230913,124700,19516919500,6060,6050,6060,6050,471
20230913,124600,19514065720,6060,6050,6070,6050,5704
20230913,124500,19479547630,6060,6050,6060,6050,1939
20230913,124400,19467808860,6060,6060,6060,6060,424
20230913,124300,19465239420,6060,6060,6070,6060,1159
20230913,124200,19458214870,6060,6050,6070,6050,3256
20230913,124100,19438475440,6050,6040,6060,6040,38
20230913,124000,19438245540,6050,6060,6060,6040,6476
20230913,123900,19399063750,6060,6050,6060,6050,523
20230913,123800,19395895810,6050,6040,6060,6040,1660
20230913,123700,19385841300,6050,6040,6050,6040,3043
20230913,123600,19367437540,6040,6040,6040,6040,666
20230913,123500,19363414900,6040,6040,6050,6040,1503
20230913,123400,19354336740,6040,6050,6050,6030,8098
20230913,123300,19305404760,6050,6060,6060,6050,2319
20230913,123200,19291372780,6050,6050,6060,6040,4204
20230913,123100,19265958150,6050,6040,6050,6040,288
20230913,123000,19264218190,6040,6050,6060,6040,2039
20230913,122900,19251883960,6050,6050,6060,6050,1434
20230913,122800,19243201850,6050,6050,6070,6050,1599
20230913,122700,19233522280,6050,6040,6050,6030,4591
20230913,122600,19205798670,6040,6050,6050,6040,4354
20230913,122500,19179490830,6050,6060,6060,6040,10783
20230913,122400,19114244390,6060,6090,6090,6060,3419
20230913,122300,19093471200,6080,6100,6100,6060,10835
20230913,122200,19027733840,6080,6110,6110,6060,13706
20230913,122100,18944363120,6090,6110,6110,6090,6744
20230913,122000,18903239970,6090,6140,6140,6090,11166
20230913,121900,18834955380,6130,6150,6160,6130,12541
20230913,121800,18757963390,6160,6140,6170,6120,27948
20230913,121700,18586007100,6150,6100,6160,6100,5827
20230913,121600,18550236070,6120,6080,6120,6070,5902
20230913,121500,18514284160,6070,6080,6090,6070,3886
20230913,121400,18490670400,6070,6120,6120,6070,11201
20230913,121300,18422493740,6100,6090,6130,6070,2858
20230913,121200,18405067610,6070,6090,6110,6070,7358
20230913,121100,18360242620,6100,6130,6150,6090,13031
20230913,121000,18280583940,6150,6080,6170,6070,32357
20230913,120900,18081751990,6080,6070,6080,6060,1521
20230913,120800,18072516580,6070,6060,6070,6060,1566
20230913,120700,18063021820,6060,6070,6070,6060,2814
20230913,120600,18045949630,6070,6070,6070,6070,2543
20230913,120500,18030513620,6070,6070,6080,6070,485
20230913,120400,18027565880,6080,6090,6090,6070,2108
20230913,120300,18014767150,6090,6070,6090,6070,802
20230913,120200,18009898990,6070,6080,6090,6070,722
20230913,120100,18005509470,6090,6080,6090,6070,289
20230913,120000,18003752350,6080,6070,6080,6070,354
20230913,115900,18001602340,6070,6090,6090,6070,3082
20230913,115800,17982873020,6090,6080,6090,6070,2637
20230913,115700,17966859810,6070,6100,6100,6070,1731
20230913,115600,17956339460,6080,6070,6090,6070,1309
20230913,115500,17948380930,6080,6060,6080,6060,960
20230913,115400,17942549140,6070,6070,6070,6060,289
20230913,115300,17940795080,6060,6060,6060,6060,438
20230913,115200,17938140800,6060,6070,6070,6050,5995
20230913,115100,17901814850,6070,6060,6070,6060,2522
20230913,115000,17886530850,6060,6060,6070,6050,3542
20230913,114900,17865068300,6060,6070,6080,6060,8138
20230913,114800,17815706480,6080,6090,6100,6070,5495
20230913,114700,17782304040,6100,6100,6100,6080,2529
20230913,114600,17766886980,6120,6120,6120,6100,1626
20230913,114500,17756943080,6130,6120,6130,6110,4842
20230913,114400,17727328670,6140,6120,6140,6120,748
20230913,114300,17722743360,6120,6130,6130,6120,503
20230913,114200,17719661970,6130,6120,6130,6100,3721
20230913,114100,17696884440,6120,6120,6120,6110,1449
20230913,114000,17688020940,6120,6120,6120,6110,1620
20230913,113900,17678110240,6120,6100,6120,6100,1792
20230913,113800,17667154720,6100,6090,6100,6080,955
20230913,113700,17661338120,6090,6080,6090,6080,125
20230913,113600,17660578020,6080,6100,6110,6080,10016
20230913,113500,17599489360,6100,6120,6130,6100,1910
20230913,113400,17587805450,6100,6120,6120,6100,282
20230913,113300,17586082520,6120,6090,6120,6090,2801
20230913,113200,17569002870,6080,6070,6080,6060,3406
20230913,113100,17548328470,6070,6080,6080,6070,3309
20230913,113000,17528233690,6090,6080,6090,6070,839
20230913,112900,17523135390,6080,6080,6080,6070,2263
20230913,112800,17509378190,6080,6090,6110,6080,3245
20230913,112700,17489634630,6080,6070,6080,6070,3317
20230913,112600,17469474550,6070,6090,6090,6070,4233
20230913,112500,17443756890,6080,6080,6090,6080,3305
20230913,112400,17423658610,6090,6130,6140,6090,19089
20230913,112300,17307046320,6130,6140,6140,6110,3192
20230913,112200,17287498180,6130,6120,6150,6120,3997
20230913,112100,17262928880,6130,6120,6130,6120,1261
20230913,112000,17255207570,6120,6110,6120,6100,2556
20230913,111900,17239582370,6110,6120,6120,6100,2474
20230913,111800,17224462430,6120,6110,6120,6100,3666
20230913,111700,17202078890,6110,6120,6120,6100,844
20230913,111600,17196923640,6120,6100,6120,6100,2347
20230913,111500,17182592120,6100,6090,6120,6080,4042
20230913,111400,17157924600,6090,6070,6090,6060,1764
20230913,111300,17147207010,6060,6060,6060,6050,1828
20230913,111200,17136130960,6060,6050,6060,6050,2183
20230913,111100,17122910950,6050,6060,6060,6050,1779
20230913,111000,17112134550,6060,6060,6060,6060,2470
20230913,110900,17097166350,6060,6090,6090,6060,4290
20230913,110800,17071090110,6090,6090,6090,6060,4513
20230913,110700,17043682240,6090,6050,6090,6050,11582
20230913,110600,16973387310,6050,6060,6060,6040,3749
20230913,110500,16950708340,6060,6060,6070,6050,9877
20230913,110400,16890832210,6060,6070,6070,6050,5223
20230913,110300,16859194550,6070,6070,6080,6060,7436
20230913,110200,16814038740,6070,6090,6090,6050,10396
20230913,110100,16751021210,6080,6090,6110,6070,13821
20230913,110000,16666884700,6090,6100,6110,6090,5484
20230913,105900,16633470570,6100,6110,6110,6100,2622
20230913,105800,16617471980,6110,6100,6110,6070,15758
20230913,105700,16521580280,6100,6110,6120,6090,15098
20230913,105600,16429415700,6110,6140,6140,6110,9219
20230913,105500,16372996060,6140,6120,6170,6110,11715
20230913,105400,16301076160,6130,6110,6140,6100,38705
20230913,105300,16064278310,6120,6190,6200,6110,39309
20230913,105200,15822366240,6200,6210,6220,6190,9326
20230913,105100,15764552620,6210,6200,6220,6200,970
20230913,105000,15758535510,6220,6210,6230,6190,9930
20230913,104900,15696939840,6220,6200,6230,6200,4057
20230913,104800,15671735350,6220,6190,6220,6180,12861
20230913,104700,15591993880,6190,6200,6220,6190,9111
20230913,104600,15535466950,6210,6220,6230,6200,6169
20230913,104500,15497140110,6220,6250,6260,6210,8977
20230913,104400,15441176880,6250,6250,6270,6240,7330
20230913,104300,15395359010,6250,6240,6250,6230,3244
20230913,104200,15375123240,6240,6220,6240,6220,3484
20230913,104100,15353417400,6220,6250,6300,6200,35551
20230913,104000,15131020550,6250,6250,6280,6240,12748
20230913,103900,15051246310,6250,6230,6290,6230,26345
20230913,103800,14886087200,6230,6200,6240,6200,4469
20230913,103700,14858303500,6190,6170,6190,6160,21871
20230913,103600,14723302330,6170,6210,6220,6170,18426
20230913,103500,14609402120,6210,6220,6240,6200,6262
20230913,103400,14570470310,6240,6270,6290,6210,29795
20230913,103300,14383960210,6270,6210,6270,6210,14063
20230913,103200,14296203640,6220,6210,6230,6190,11214
20230913,103100,14226532120,6210,6210,6270,6180,24997
20230913,103000,14071334560,6200,6210,6230,6200,10475
20230913,102900,14006199220,6210,6220,6220,6180,19479
20230913,102800,13885509370,6200,6240,6240,6190,13397
20230913,102700,13802270120,6240,6190,6240,6180,23908
20230913,102600,13653995690,6190,6260,6260,6180,44641
20230913,102500,13376628830,6260,6260,6260,6230,23185
20230913,102400,13231888340,6250,6290,6300,6250,41632
20230913,102300,12970939150,6300,6370,6380,6290,47585
20230913,102200,12669544510,6380,6360,6400,6320,56070
20230913,102100,12312428930,6330,6290,6360,6290,46558
20230913,102000,12018188000,6290,6370,6400,6260,97607
20230913,101900,11399664010,6390,6410,6420,6360,75717
20230913,101800,10916349380,6420,6330,6420,6310,155928
20230913,101700,9921861160,6330,6280,6330,6260,43245
20230913,101600,9649266550,6280,6340,6350,6260,105833
20230913,101500,8981880420,6340,6220,6340,6220,116310
20230913,101400,8251751840,6230,6200,6230,6190,32282
20230913,101300,8051207420,6200,6190,6200,6180,10445
20230913,101200,7986568810,6180,6180,6190,6170,4185
20230913,101100,7960706120,6180,6170,6190,6160,6853
20230913,101000,7918366850,6170,6120,6180,6110,10546
20230913,100900,7853677460,6110,6140,6140,6110,3384
20230913,100800,7832938680,6140,6130,6150,6130,7120
20230913,100700,7789252470,6110,6120,6130,6110,5867
20230913,100600,7753353890,6130,6130,6140,6130,1614
20230913,100500,7743457890,6130,6130,6140,6120,2754
20230913,100400,7726564680,6130,6140,6140,6120,3498
20230913,100300,7705106450,6140,6130,6160,6130,3626
20230913,100200,7682861380,6130,6160,6160,6100,10439
20230913,100100,7618985180,6160,6200,6210,6160,13328
20230913,100000,7536535070,6200,6190,6200,6180,15343
20230913,095900,7441460010,6190,6140,6190,6130,12212
20230913,095800,7366309310,6150,6150,6160,6140,6530
20230913,095700,7326200100,6160,6160,6170,6150,9174
20230913,095600,7269684640,6170,6160,6210,6160,31871
20230913,095500,7072347450,6160,6200,6200,6150,14319
20230913,095400,6984070220,6190,6090,6200,6080,32088
20230913,095300,6786782530,6100,6120,6120,6100,14939
20230913,095200,6695551780,6120,6080,6120,6080,11815
20230913,095100,6623497240,6070,6060,6090,6060,4457
20230913,095000,6596404320,6060,6090,6090,6050,5042
20230913,094900,6565777190,6090,6040,6090,6040,8683
20230913,094800,6513127740,6040,6030,6040,6030,2393
20230913,094700,6498674780,6040,6020,6040,6020,5169
20230913,094600,6467534510,6010,6050,6070,6010,7293
20230913,094500,6423504250,6050,6000,6050,6000,6756
20230913,094400,6382798900,6000,5970,6000,5960,8591
20230913,094300,6331336280,5960,5970,5990,5960,5626
20230913,094200,6297749100,5980,5990,6000,5970,5109
20230913,094100,6267218010,5990,6000,6000,5960,13499
20230913,094000,6186528380,6000,6020,6020,5990,2351
20230913,093900,6172410080,6020,5980,6030,5970,4979
20230913,093800,6142528800,5970,6000,6010,5960,14420
20230913,093700,6056281410,6000,6010,6020,5980,7548
20230913,093600,6010999160,6010,6050,6050,6000,7422
20230913,093500,5966320560,6040,6020,6060,6000,8361
20230913,093400,5915932880,6010,6030,6060,5980,16540
20230913,093300,5816611040,6030,6070,6070,6000,12740
20230913,093200,5739741420,6070,6060,6070,6050,4024
20230913,093100,5715358840,6060,6020,6090,6010,6310
20230913,093000,5677224330,6010,6020,6070,6000,13662
20230913,092900,5594793750,6020,6070,6070,5950,53823
20230913,092800,5271875420,6080,6090,6100,6040,29418
20230913,092700,5093456320,6090,6110,6130,6090,11635
20230913,092600,5022432730,6110,6120,6150,6080,19591
20230913,092500,4902573030,6120,6140,6160,6050,51067
20230913,092400,4591178620,6140,6230,6240,6140,70269
20230913,092300,4156034470,6230,6190,6250,6170,70322
20230913,092200,3719313030,6170,6140,6190,6130,37374
20230913,092100,3489186000,6150,6150,6150,6100,30082
20230913,092000,3305211770,6150,6190,6200,6080,89610
20230913,091900,2754060410,6190,6190,6190,6190,0
20230913,091800,2754060410,6190,6150,6190,6140,10018
20230913,091700,2692173170,6160,6060,6180,6050,52814
20230913,091600,2369652790,6070,6070,6090,6030,29139
20230913,091500,2192752910,6070,6030,6080,6020,20667
20230913,091400,2067541470,6030,6050,6060,6000,9395
20230913,091300,2010939290,6050,6020,6060,5970,20398
20230913,091200,1888321550,6020,6050,6070,6010,31643
20230913,091100,1696883750,6050,5980,6080,5960,54327
20230913,091000,1369904760,5960,6000,6000,5910,35677
20230913,090900,1157402310,5980,5920,6010,5920,43317
20230913,090800,898434410,5920,5850,5920,5850,14354
20230913,090700,813895740,5870,5880,5880,5770,12528
20230913,090600,740619890,5880,5900,6000,5840,29460
20230913,090500,566103690,5950,5850,5950,5840,37896
20230913,090400,343141880,5840,5790,5840,5760,20709
20230913,090300,222824830,5790,5720,5820,5720,21710
20230913,090200,97691970,5710,5700,5710,5680,9927
20230913,090100,41126410,5700,5660,5710,5630,3690
20230913,090000,20149140,5660,5630,5660,5630,2523