stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230906,200200,5232434590,7140,7140,7140,7140,5173
20230906,200100,5232434590,7140,7140,7140,7140,0
20230906,200000,5232434590,7140,7140,7140,7140,0
20230906,195900,5232434590,7140,7140,7140,7140,0
20230906,195800,5232434590,7140,7140,7140,7140,0
20230906,195700,5232434590,7140,7140,7140,7140,0
20230906,195600,5232434590,7140,7140,7140,7140,0
20230906,195500,5232434590,7140,7140,7140,7140,0
20230906,195400,5232434590,7140,7140,7140,7140,0
20230906,195300,5232434590,7140,7140,7140,7140,0
20230906,195200,5232434590,7140,7140,7140,7140,0
20230906,195100,5232434590,7140,7140,7140,7140,0
20230906,195000,5232434590,7140,7140,7140,7140,0
20230906,194900,5232434590,7140,7140,7140,7140,0
20230906,194800,5232434590,7140,7140,7140,7140,0
20230906,194700,5232434590,7140,7140,7140,7140,0
20230906,194600,5232434590,7140,7140,7140,7140,0
20230906,194500,5232434590,7140,7140,7140,7140,0
20230906,194400,5232434590,7140,7140,7140,7140,0
20230906,194300,5232434590,7140,7140,7140,7140,0
20230906,194200,5232434590,7140,7140,7140,7140,0
20230906,194100,5232434590,7140,7140,7140,7140,0
20230906,194000,5232434590,7140,7140,7140,7140,0
20230906,193900,5232434590,7140,7140,7140,7140,0
20230906,193800,5232434590,7140,7140,7140,7140,0
20230906,193700,5232434590,7140,7140,7140,7140,0
20230906,193600,5232434590,7140,7140,7140,7140,0
20230906,193500,5232434590,7140,7140,7140,7140,0
20230906,193400,5232434590,7140,7140,7140,7140,0
20230906,193300,5232434590,7140,7140,7140,7140,0
20230906,193200,5232434590,7140,7140,7140,7140,5173
20230906,193100,5232434590,7140,7140,7140,7140,0
20230906,193000,5232434590,7140,7140,7140,7140,0
20230906,192900,5232434590,7140,7140,7140,7140,0
20230906,192800,5232434590,7140,7140,7140,7140,0
20230906,192700,5232434590,7140,7140,7140,7140,0
20230906,192600,5232434590,7140,7140,7140,7140,0
20230906,192500,5232434590,7140,7140,7140,7140,0
20230906,192400,5232434590,7140,7140,7140,7140,0
20230906,192300,5232434590,7140,7140,7140,7140,0
20230906,192200,5232434590,7140,7140,7140,7140,0
20230906,192100,5232434590,7140,7140,7140,7140,0
20230906,192000,5232434590,7140,7140,7140,7140,0
20230906,191900,5232434590,7140,7140,7140,7140,0
20230906,191800,5232434590,7140,7140,7140,7140,0
20230906,191700,5232434590,7140,7140,7140,7140,0
20230906,191600,5232434590,7140,7140,7140,7140,0
20230906,191500,5232434590,7140,7140,7140,7140,0
20230906,191400,5232434590,7140,7140,7140,7140,0
20230906,191300,5232434590,7140,7140,7140,7140,0
20230906,191200,5232434590,7140,7140,7140,7140,0
20230906,191100,5232434590,7140,7140,7140,7140,0
20230906,191000,5232434590,7140,7140,7140,7140,0
20230906,190900,5232434590,7140,7140,7140,7140,0
20230906,190800,5232434590,7140,7140,7140,7140,0
20230906,190700,5232434590,7140,7140,7140,7140,0
20230906,190600,5232434590,7140,7140,7140,7140,0
20230906,190500,5232434590,7140,7140,7140,7140,0
20230906,190400,5232434590,7140,7140,7140,7140,0
20230906,190300,5232434590,7140,7140,7140,7140,0
20230906,190200,5232434590,7140,7140,7140,7140,5173
20230906,190100,5232434590,7140,7140,7140,7140,0
20230906,190000,5232434590,7140,7140,7140,7140,0
20230906,185900,5232434590,7140,7140,7140,7140,0
20230906,185800,5232434590,7140,7140,7140,7140,0
20230906,185700,5232434590,7140,7140,7140,7140,0
20230906,185600,5232434590,7140,7140,7140,7140,0
20230906,185500,5232434590,7140,7140,7140,7140,0
20230906,185400,5232434590,7140,7140,7140,7140,0
20230906,185300,5232434590,7140,7140,7140,7140,0
20230906,185200,5232434590,7140,7140,7140,7140,0
20230906,185100,5232434590,7140,7140,7140,7140,0
20230906,185000,5232434590,7140,7140,7140,7140,0
20230906,184900,5232434590,7140,7140,7140,7140,0
20230906,184800,5232434590,7140,7140,7140,7140,0
20230906,184700,5232434590,7140,7140,7140,7140,0
20230906,184600,5232434590,7140,7140,7140,7140,0
20230906,184500,5232434590,7140,7140,7140,7140,0
20230906,184400,5232434590,7140,7140,7140,7140,0
20230906,184300,5232434590,7140,7140,7140,7140,0
20230906,184200,5232434590,7140,7140,7140,7140,0
20230906,184100,5232434590,7140,7140,7140,7140,0
20230906,184000,5232434590,7140,7140,7140,7140,0
20230906,183900,5232434590,7140,7140,7140,7140,0
20230906,183800,5232434590,7140,7140,7140,7140,0
20230906,183700,5232434590,7140,7140,7140,7140,0
20230906,183600,5232434590,7140,7140,7140,7140,0
20230906,183500,5232434590,7140,7140,7140,7140,0
20230906,183400,5232434590,7140,7140,7140,7140,0
20230906,183300,5232434590,7140,7140,7140,7140,0
20230906,183200,5232434590,7140,7140,7140,7140,5173
20230906,183100,5232434590,7140,7140,7140,7140,0
20230906,183000,5232434590,7140,7140,7140,7140,0
20230906,182900,5232434590,7140,7140,7140,7140,0
20230906,182800,5232434590,7140,7140,7140,7140,0
20230906,182700,5232434590,7140,7140,7140,7140,0
20230906,182600,5232434590,7140,7140,7140,7140,0
20230906,182500,5232434590,7140,7140,7140,7140,0
20230906,182400,5232434590,7140,7140,7140,7140,0
20230906,182300,5232434590,7140,7140,7140,7140,0
20230906,182200,5232434590,7140,7140,7140,7140,0
20230906,182100,5232434590,7140,7140,7140,7140,0
20230906,182000,5232434590,7140,7140,7140,7140,0
20230906,181900,5232434590,7140,7140,7140,7140,0
20230906,181800,5232434590,7140,7140,7140,7140,0
20230906,181700,5232434590,7140,7140,7140,7140,0
20230906,181600,5232434590,7140,7140,7140,7140,0
20230906,181500,5232434590,7140,7140,7140,7140,0
20230906,181400,5232434590,7140,7140,7140,7140,0
20230906,181300,5232434590,7140,7140,7140,7140,0
20230906,181200,5232434590,7140,7140,7140,7140,0
20230906,181100,5232434590,7140,7140,7140,7140,0
20230906,181000,5232434590,7140,7140,7140,7140,0
20230906,180900,5232434590,7140,7140,7140,7140,0
20230906,180800,5232434590,7140,7140,7140,7140,0
20230906,180700,5232434590,7140,7140,7140,7140,0
20230906,180600,5232434590,7140,7140,7140,7140,0
20230906,180500,5232434590,7140,7140,7140,7140,0
20230906,180400,5232434590,7140,7140,7140,7140,0
20230906,180300,5232434590,7140,7140,7140,7140,0
20230906,180200,5232434590,7140,7140,7140,7140,5173
20230906,180100,5232434590,7140,7140,7140,7140,0
20230906,180000,5232434590,7140,7140,7140,7140,0
20230906,175900,5232434590,7140,7140,7140,7140,0
20230906,175800,5232434590,7140,7140,7140,7140,0
20230906,175700,5232434590,7140,7140,7140,7140,0
20230906,175600,5232434590,7140,7140,7140,7140,0
20230906,175500,5232434590,7140,7140,7140,7140,0
20230906,175400,5232434590,7140,7140,7140,7140,0
20230906,175300,5232434590,7140,7140,7140,7140,0
20230906,175200,5232434590,7140,7140,7140,7140,0
20230906,175100,5232434590,7140,7140,7140,7140,0
20230906,175000,5232434590,7140,7140,7140,7140,0
20230906,174900,5232434590,7140,7140,7140,7140,0
20230906,174800,5232434590,7140,7140,7140,7140,0
20230906,174700,5232434590,7140,7140,7140,7140,0
20230906,174600,5232434590,7140,7140,7140,7140,0
20230906,174500,5232434590,7140,7140,7140,7140,0
20230906,174400,5232434590,7140,7140,7140,7140,0
20230906,174300,5232434590,7140,7140,7140,7140,0
20230906,174200,5232434590,7140,7140,7140,7140,0
20230906,174100,5232434590,7140,7140,7140,7140,0
20230906,174000,5232434590,7140,7140,7140,7140,0
20230906,173900,5232434590,7140,7140,7140,7140,0
20230906,173800,5232434590,7140,7140,7140,7140,0
20230906,173700,5232434590,7140,7140,7140,7140,0
20230906,173600,5232434590,7140,7140,7140,7140,0
20230906,173500,5232434590,7140,7140,7140,7140,0
20230906,173400,5232434590,7140,7140,7140,7140,0
20230906,173300,5232434590,7140,7140,7140,7140,0
20230906,173200,5232434590,7140,7140,7140,7140,5173
20230906,173100,5232434590,7140,7140,7140,7140,0
20230906,173000,5232434590,7140,7140,7140,7140,0
20230906,172900,5232434590,7140,7140,7140,7140,0
20230906,172800,5232434590,7140,7140,7140,7140,0
20230906,172700,5232434590,7140,7140,7140,7140,0
20230906,172600,5232434590,7140,7140,7140,7140,0
20230906,172500,5232434590,7140,7140,7140,7140,0
20230906,172400,5232434590,7140,7140,7140,7140,0
20230906,172300,5232434590,7140,7140,7140,7140,0
20230906,172200,5232434590,7140,7140,7140,7140,0
20230906,172100,5232434590,7140,7140,7140,7140,0
20230906,172000,5232434590,7140,7140,7140,7140,0
20230906,171900,5232434590,7140,7140,7140,7140,0
20230906,171800,5232434590,7140,7140,7140,7140,0
20230906,171700,5232434590,7140,7140,7140,7140,0
20230906,171600,5232434590,7140,7140,7140,7140,0
20230906,171500,5232434590,7140,7140,7140,7140,0
20230906,171400,5232434590,7140,7140,7140,7140,0
20230906,171300,5232434590,7140,7140,7140,7140,0
20230906,171200,5232434590,7140,7140,7140,7140,0
20230906,171100,5232434590,7140,7140,7140,7140,0
20230906,171000,5232434590,7140,7140,7140,7140,0
20230906,170900,5232434590,7140,7140,7140,7140,0
20230906,170800,5232434590,7140,7140,7140,7140,0
20230906,170700,5232434590,7140,7140,7140,7140,0
20230906,170600,5232434590,7140,7140,7140,7140,0
20230906,170500,5232434590,7140,7140,7140,7140,0
20230906,170400,5232434590,7140,7140,7140,7140,0
20230906,170300,5232434590,7140,7140,7140,7140,0
20230906,170200,5232434590,7140,7140,7140,7140,5173
20230906,170100,5232434590,7140,7140,7140,7140,0
20230906,170000,5232434590,7140,7140,7140,7140,0
20230906,165900,5232434590,7140,7140,7140,7140,0
20230906,165800,5232434590,7140,7140,7140,7140,0
20230906,165700,5232434590,7140,7140,7140,7140,0
20230906,165600,5232434590,7140,7140,7140,7140,0
20230906,165500,5232434590,7140,7140,7140,7140,0
20230906,165400,5232434590,7140,7140,7140,7140,0
20230906,165300,5232434590,7140,7140,7140,7140,0
20230906,165200,5232434590,7140,7140,7140,7140,0
20230906,165100,5232434590,7140,7140,7140,7140,0
20230906,165000,5232434590,7140,7140,7140,7140,0
20230906,164900,5232434590,7140,7140,7140,7140,0
20230906,164800,5232434590,7140,7140,7140,7140,0
20230906,164700,5232434590,7140,7140,7140,7140,0
20230906,164600,5232434590,7140,7140,7140,7140,0
20230906,164500,5232434590,7140,7140,7140,7140,0
20230906,164400,5232434590,7140,7140,7140,7140,0
20230906,164300,5232434590,7140,7140,7140,7140,0
20230906,164200,5232434590,7140,7140,7140,7140,0
20230906,164100,5232434590,7140,7140,7140,7140,0
20230906,164000,5232434590,7140,7140,7140,7140,0
20230906,163900,5232434590,7140,7140,7140,7140,0
20230906,163800,5232434590,7140,7140,7140,7140,0
20230906,163700,5232434590,7140,7140,7140,7140,0
20230906,163600,5232434590,7140,7140,7140,7140,0
20230906,163500,5232434590,7140,7140,7140,7140,0
20230906,163400,5232434590,7140,7140,7140,7140,0
20230906,163300,5232434590,7140,7140,7140,7140,0
20230906,163200,5232434590,7140,7140,7140,7140,5173
20230906,163100,5232434590,7140,7140,7140,7140,0
20230906,163000,5232434590,7140,7140,7140,7140,0
20230906,162900,5232434590,7140,7140,7140,7140,0
20230906,162800,5232434590,7140,7140,7140,7140,0
20230906,162700,5232434590,7140,7140,7140,7140,0
20230906,162600,5232434590,7140,7140,7140,7140,0
20230906,162500,5232434590,7140,7140,7140,7140,0
20230906,162400,5232434590,7140,7140,7140,7140,0
20230906,162300,5232434590,7140,7140,7140,7140,0
20230906,162200,5232434590,7140,7140,7140,7140,0
20230906,162100,5232434590,7140,7140,7140,7140,0
20230906,162000,5232434590,7140,7140,7140,7140,0
20230906,161900,5232434590,7140,7140,7140,7140,0
20230906,161800,5232434590,7140,7140,7140,7140,0
20230906,161700,5232434590,7140,7140,7140,7140,0
20230906,161600,5232434590,7140,7140,7140,7140,0
20230906,161500,5232434590,7140,7140,7140,7140,0
20230906,161400,5232434590,7140,7140,7140,7140,0
20230906,161300,5232434590,7140,7140,7140,7140,0
20230906,161200,5232434590,7140,7140,7140,7140,0
20230906,161100,5232434590,7140,7140,7140,7140,0
20230906,161000,5232434590,7140,7140,7140,7140,0
20230906,160900,5232434590,7140,7140,7140,7140,0
20230906,160800,5232434590,7140,7140,7140,7140,0
20230906,160700,5232434590,7140,7140,7140,7140,0
20230906,160600,5232434590,7140,7140,7140,7140,0
20230906,160500,5232434590,7140,7140,7140,7140,0
20230906,160400,5232434590,7140,7140,7140,7140,0
20230906,160300,5232434590,7140,7140,7140,7140,0
20230906,160200,5232434590,7140,7140,7140,7140,5173
20230906,160100,5232434590,7140,7140,7140,7140,0
20230906,160000,5232434590,7140,7140,7140,7140,0
20230906,155900,5232434590,7140,7140,7140,7140,0
20230906,155800,5232434590,7140,7140,7140,7140,0
20230906,155700,5232434590,7140,7140,7140,7140,0
20230906,155600,5232434590,7140,7140,7140,7140,0
20230906,155500,5232434590,7140,7140,7140,7140,0
20230906,155400,5232434590,7140,7140,7140,7140,0
20230906,155300,5232434590,7140,7140,7140,7140,0
20230906,155200,5232434590,7140,7140,7140,7140,0
20230906,155100,5232434590,7140,7140,7140,7140,0
20230906,155000,5232434590,7140,7140,7140,7140,0
20230906,154900,5232434590,7140,7140,7140,7140,0
20230906,154800,5232434590,7140,7140,7140,7140,0
20230906,154700,5232434590,7140,7140,7140,7140,0
20230906,154600,5232434590,7140,7140,7140,7140,0
20230906,154500,5232434590,7140,7140,7140,7140,0
20230906,154400,5232434590,7140,7140,7140,7140,0
20230906,154300,5232434590,7140,7140,7140,7140,0
20230906,154200,5232434590,7140,7140,7140,7140,0
20230906,154100,5232434590,7140,7140,7140,7140,0
20230906,154000,5232434590,7140,7140,7140,7140,0
20230906,153900,5232434590,7140,7140,7140,7140,0
20230906,153800,5232434590,7140,7140,7140,7140,0
20230906,153700,5232434590,7140,7140,7140,7140,0
20230906,153600,5232434590,7140,7140,7140,7140,0
20230906,153500,5232434590,7140,7140,7140,7140,0
20230906,153400,5232434590,7140,7140,7140,7140,0
20230906,153300,5232434590,7140,7140,7140,7140,0
20230906,153200,5232434590,7140,7140,7140,7140,5173
20230906,153100,5232434590,7140,7140,7140,7140,0
20230906,153000,5232434590,7140,7140,7140,7140,5173
20230906,152900,5195499370,7140,7140,7140,7140,0
20230906,152800,5195499370,7140,7140,7140,7140,0
20230906,152700,5195499370,7140,7140,7140,7140,0
20230906,152600,5195499370,7140,7140,7140,7140,0
20230906,152500,5195499370,7140,7140,7140,7140,0
20230906,152400,5195499370,7140,7140,7140,7140,0
20230906,152300,5195499370,7140,7140,7140,7140,0
20230906,152200,5195499370,7140,7140,7140,7140,0
20230906,152100,5195499370,7140,7140,7140,7140,0
20230906,152000,5195499370,7140,7140,7140,7140,0
20230906,151900,5195499370,7140,7100,7140,7100,1719
20230906,151800,5183281200,7100,7100,7110,7090,419
20230906,151700,5180308490,7110,7090,7110,7090,1140
20230906,151600,5172215730,7090,7100,7100,7090,122
20230906,151500,5171349630,7100,7100,7110,7090,167
20230906,151400,5170164870,7110,7120,7120,7110,12
20230906,151300,5170079500,7110,7110,7120,7090,348
20230906,151200,5167608390,7100,7100,7110,7100,33
20230906,151100,5167374030,7100,7170,7170,7100,326
20230906,151000,5165057270,7100,7160,7170,7100,4243
20230906,150900,5134787930,7160,7160,7160,7130,189
20230906,150800,5133435270,7140,7130,7150,7130,373
20230906,150700,5130772560,7130,7070,7140,7040,4107
20230906,150600,5101596590,7060,7080,7080,7020,928
20230906,150500,5095065470,7080,7050,7080,7050,722
20230906,150400,5089963120,7050,7060,7070,7050,216
20230906,150300,5088438670,7060,7090,7090,7030,69
20230906,150200,5087952350,7080,7090,7090,7000,4151
20230906,150100,5058806750,7090,7110,7120,7080,790
20230906,150000,5053210260,7110,7120,7130,7110,5665
20230906,145900,5012917970,7120,7150,7150,7120,1859
20230906,145800,4999635910,7150,7170,7170,7150,509
20230906,145700,4995994150,7180,7180,7180,7150,1474
20230906,145600,4985449170,7180,7160,7180,7150,341
20230906,145500,4983008000,7170,7170,7170,7170,24
20230906,145400,4982835920,7180,7110,7180,7110,1488
20230906,145300,4972222280,7120,7120,7120,7110,564
20230906,145200,4968206640,7110,7120,7130,7110,1467
20230906,145100,4957761250,7130,7130,7150,7120,1497
20230906,145000,4947094670,7120,7140,7150,7120,1196
20230906,144900,4938556670,7140,7150,7150,7130,2300
20230906,144800,4922118860,7150,7190,7190,7120,2696
20230906,144700,4902857510,7190,7240,7270,7190,4829
20230906,144600,4867814490,7240,7210,7240,7180,912
20230906,144500,4861236230,7210,7180,7210,7150,2415
20230906,144400,4843861830,7180,7260,7280,7140,5082
20230906,144300,4807172410,7280,7280,7280,7260,1107
20230906,144200,4799114280,7210,7210,7210,7210,0
20230906,144100,4799114280,7210,7180,7210,7180,3380
20230906,144000,4774778810,7180,7130,7180,7110,2271
20230906,143900,4758586250,7130,7170,7170,7130,839
20230906,143800,4752591750,7170,7150,7180,7150,503
20230906,143700,4748984860,7150,7170,7180,7140,1874
20230906,143600,4735559000,7170,7140,7170,7130,1716
20230906,143500,4723283100,7140,7150,7150,7140,780
20230906,143400,4717710440,7150,7140,7150,7110,2416
20230906,143300,4700497630,7140,7160,7160,7140,1366
20230906,143200,4690730150,7160,7100,7160,7100,9925
20230906,143100,4620030610,7100,7020,7100,7010,10830
20230906,143000,4543252290,7020,7020,7020,7020,426
20230906,142900,4540261770,7020,7040,7040,7020,44
20230906,142800,4539952160,7050,7060,7060,7050,312
20230906,142700,4537749660,7060,7070,7070,7060,152
20230906,142600,4536675070,7070,7070,7080,7070,616
20230906,142500,4532319310,7080,7070,7080,7070,575
20230906,142400,4528253300,7070,7020,7070,7020,584
20230906,142300,4524131130,7040,7030,7040,7020,1061
20230906,142200,4516681870,7020,7020,7040,7020,20
20230906,142100,4516541350,7030,7030,7030,7030,424
20230906,142000,4513560630,7020,7020,7020,7020,144
20230906,141900,4512549750,7010,7010,7010,7010,191
20230906,141800,4511210840,7010,7020,7020,7010,55
20230906,141700,4510824970,7020,7020,7020,7020,38
20230906,141600,4510558210,7020,7020,7020,7020,3
20230906,141500,4510537150,7030,7030,7030,7030,1
20230906,141400,4510530120,7030,7030,7030,7030,0
20230906,141300,4510530120,7030,7030,7030,7030,20
20230906,141200,4510389520,7030,7020,7030,7010,285
20230906,141100,4508390480,7030,7030,7030,7030,65
20230906,141000,4507933530,7020,7020,7040,7020,339
20230906,140900,4505550320,7020,7020,7020,7020,108
20230906,140800,4504792160,7020,7020,7020,7020,46
20230906,140700,4504469240,7030,7020,7030,7020,91
20230906,140600,4503829590,7030,7030,7030,7030,2
20230906,140500,4503815530,7020,7030,7030,7020,30
20230906,140400,4503604920,7030,7030,7030,7020,96
20230906,140300,4502930910,7030,7040,7040,7030,73
20230906,140200,4502417700,7040,7010,7040,7010,424
20230906,140100,4499445370,7000,7010,7010,7000,264
20230906,140000,4497597360,7010,7000,7010,7000,600
20230906,135900,4493391530,7010,7010,7010,7000,129
20230906,135800,4492488240,7010,7010,7010,7000,1631
20230906,135700,4481071220,7010,7010,7040,7010,15
20230906,135600,4480966010,7000,7010,7010,7000,117
20230906,135500,4480146720,7010,7010,7010,7010,151
20230906,135400,4479088210,7010,7010,7010,7000,1125
20230906,135300,4471212010,7010,7010,7010,7010,100
20230906,135200,4470511010,7010,7010,7010,7010,165
20230906,135100,4469354360,7000,7020,7020,7000,510
20230906,135000,4465778840,7020,7030,7030,7020,237
20230906,134900,4464113760,7030,7030,7030,7030,178
20230906,134800,4462862420,7040,7040,7040,7040,10
20230906,134700,4462792020,7040,7010,7040,7010,208
20230906,134600,4461329680,7000,7010,7030,7000,206
20230906,134500,4459881900,7000,7010,7010,7000,51
20230906,134400,4459524400,7000,7000,7000,7000,240
20230906,134300,4457844400,7000,7010,7010,7000,1074
20230906,134200,4450325810,7000,7000,7010,7000,220
20230906,134100,4448785150,7010,7010,7010,7010,283
20230906,134000,4446801320,7020,7010,7020,7010,566
20230906,133900,4442833610,7000,7060,7060,7000,750
20230906,133800,4437583270,7020,7020,7020,7020,0
20230906,133700,4437583270,7020,7060,7070,7000,2742
20230906,133600,4418340310,7060,7060,7060,7060,47
20230906,133500,4418008490,7060,7070,7070,7060,281
20230906,133400,4416024470,7070,7050,7070,7050,200
20230906,133300,4414613520,7050,7030,7060,7030,746
20230906,133200,4409354280,7030,7030,7040,7030,29
20230906,133100,4409150380,7020,7020,7030,7020,71
20230906,133000,4408651730,7020,7020,7020,7020,6
20230906,132900,4408609610,7050,7050,7050,7050,0
20230906,132800,4408609610,7050,7020,7050,7020,151
20230906,132700,4407549560,7020,7050,7050,7020,61
20230906,132600,4407119810,7050,7020,7050,7020,12
20230906,132500,4407035510,7020,7040,7050,7020,455
20230906,132400,4403837760,7040,7040,7040,7040,211
20230906,132300,4402352320,7040,7040,7050,7040,25
20230906,132200,4402176180,7050,7070,7070,7050,163
20230906,132100,4401025590,7070,7070,7080,7050,104
20230906,132000,4400289430,7070,7050,7080,7050,179
20230906,131900,4399024950,7040,7060,7060,7040,351
20230906,131800,4396551790,7050,7070,7070,7050,155
20230906,131700,4395457570,7070,7080,7080,7070,57
20230906,131600,4395054530,7080,7060,7080,7060,1894
20230906,131500,4381666380,7060,7040,7060,7040,61
20230906,131400,4381236920,7050,7040,7050,7040,136
20230906,131300,4380279470,7050,7050,7050,7040,206
20230906,131200,4378827470,7060,7050,7060,7040,305
20230906,131100,4376679060,7060,7050,7060,7050,311
20230906,131000,4374485880,7040,7040,7040,7040,22
20230906,130900,4374331000,7040,7040,7050,7040,257
20230906,130800,4372521710,7050,7040,7050,7040,432
20230906,130700,4369478970,7040,7040,7040,7000,1501
20230906,130600,4358961640,7040,7040,7040,7040,1
20230906,130500,4358954600,7040,7050,7060,7040,438
20230906,130400,4355865400,7050,7040,7050,7030,1210
20230906,130300,4347342710,7040,7020,7040,7020,508
20230906,130200,4343775990,7020,7030,7030,7010,294
20230906,130100,4341710170,7030,7030,7040,7030,421
20230906,130000,4338749440,7030,7020,7030,7020,12
20230906,125900,4338665100,7020,7010,7020,7010,173
20230906,125800,4337451270,7000,7000,7010,7000,591
20230906,125700,4333314220,7000,7000,7010,7000,645
20230906,125600,4328798200,7000,7020,7020,7000,3
20230906,125500,4328777180,7010,7010,7010,7010,514
20230906,125400,4325174040,7010,7010,7010,7010,0
20230906,125300,4325174040,7010,7030,7030,7010,245
20230906,125200,4323452210,7030,7030,7030,7030,15
20230906,125100,4323346760,7020,7010,7020,7000,226
20230906,125000,4321762910,7000,7000,7000,6990,64
20230906,124900,4321315050,6990,6980,7000,6980,2585
20230906,124800,4303228520,6990,7000,7000,6990,295
20230906,124700,4301164310,7000,7000,7000,7000,1
20230906,124600,4301157310,6980,6990,7000,6980,2558
20230906,124500,4283283880,7000,7020,7020,7000,2932
20230906,124400,4262751600,7030,7040,7040,7030,148
20230906,124300,4261710900,7040,7040,7050,7040,117
20230906,124200,4260887080,7050,7050,7050,7040,181
20230906,124100,4259611580,7060,7060,7070,7060,56
20230906,124000,4259216190,7060,7070,7070,7060,1057
20230906,123900,4251746840,7060,7060,7070,7060,211
20230906,123800,4250257170,7060,7070,7070,7060,373
20230906,123700,4247622630,7070,7070,7070,7070,67
20230906,123600,4247148940,7070,7070,7070,7050,1002
20230906,123500,4240070590,7070,7070,7070,7070,28
20230906,123400,4239872630,7070,7060,7070,7060,34
20230906,123300,4239632490,7050,7010,7050,7010,86
20230906,123200,4239028170,7000,7020,7030,7000,1777
20230906,123100,4226564870,7030,7050,7050,7020,144
20230906,123000,4225553090,7060,7070,7070,7060,3
20230906,122900,4225531900,7020,7060,7070,7020,1659
20230906,122800,4213853550,7060,7080,7080,7060,459
20230906,122700,4210606980,7080,7090,7100,7080,888
20230906,122600,4204310840,7100,7060,7100,7060,3519
20230906,122500,4179360450,7050,7040,7070,7040,1366
20230906,122400,4169729090,7040,7040,7050,7040,1050
20230906,122300,4162335590,7050,7020,7050,7010,4451
20230906,122200,4130984480,7010,7020,7020,6980,899
20230906,122100,4124682120,7020,6990,7020,6990,492
20230906,122000,4121239340,6960,6950,6990,6950,1542
20230906,121900,4110488340,6960,6950,6960,6950,115
20230906,121800,4109688950,6950,6950,6950,6950,105
20230906,121700,4108959200,6940,6930,6950,6930,111
20230906,121600,4108188570,6930,6940,6940,6930,309
20230906,121500,4106045950,6930,6930,6930,6930,14
20230906,121400,4105948930,6930,6910,6930,6900,442
20230906,121300,4102891120,6910,6910,6910,6910,85
20230906,121200,4102303770,6910,6900,6910,6900,40
20230906,121100,4102027390,6900,6920,6920,6900,898
20230906,121000,4095831090,6920,6940,6950,6900,1481
20230906,120900,4085566010,6940,6990,6990,6930,718
20230906,120800,4080582770,6990,7020,7030,6990,389
20230906,120700,4077855780,7030,7040,7050,7020,5460
20230906,120600,4039374670,7040,7020,7040,7020,713
20230906,120500,4034357100,7000,7020,7020,6980,204
20230906,120400,4032927160,7020,7020,7020,6970,1950
20230906,120300,4019299950,7030,7020,7040,7020,875
20230906,120200,4013147650,7010,6970,7010,6970,1463
20230906,120100,4002903800,6960,7000,7000,6960,14
20230906,120000,4002806240,6960,6980,7000,6910,1473
20230906,115900,3992534590,6990,6970,6990,6970,832
20230906,115800,3986720910,6970,6960,6970,6950,943
20230906,115700,3980155930,6950,6930,6950,6930,1101
20230906,115600,3972509180,6900,6910,6920,6890,512
20230906,115500,3968968340,6910,6870,6910,6870,3302
20230906,115400,3946209000,6860,6860,6860,6860,70
20230906,115300,3945728800,6860,6860,6860,6860,31
20230906,115200,3945516140,6850,6850,6850,6850,59
20230906,115100,3945111990,6850,6860,6870,6850,290
20230906,115000,3943123000,6860,6860,6870,6860,87
20230906,114900,3942525430,6870,6880,6880,6860,632
20230906,114800,3938187410,6870,6870,6880,6870,1135
20230906,114700,3930389130,6870,6890,6890,6870,96
20230906,114600,3929728870,6870,6880,6880,6870,671
20230906,114500,3925114540,6870,6870,6880,6860,222
20230906,114400,3923591330,6850,6850,6850,6850,126
20230906,114300,3922728230,6850,6860,6860,6850,605
20230906,114200,3918583500,6870,6860,6870,6860,246
20230906,114100,3916895610,6870,6870,6880,6870,301
20230906,114000,3914827730,6880,6880,6880,6880,340
20230906,113900,3912488530,6880,6880,6880,6880,246
20230906,113800,3910796050,6880,6890,6890,6880,190
20230906,113700,3909488690,6900,6880,6900,6870,351
20230906,113600,3907076390,6890,6870,6890,6870,249
20230906,113500,3905364850,6870,6870,6870,6870,220
20230906,113400,3903853450,6860,6870,6890,6860,349
20230906,113300,3901455950,6870,6860,6870,6860,238
20230906,113200,3899823250,6870,6890,6890,6870,996
20230906,113100,3892965290,6890,6890,6890,6890,918
20230906,113000,3886640270,6890,6930,6930,6890,1402
20230906,112900,3876978650,6930,6940,6960,6880,1502
20230906,112800,3866602650,6960,6950,6970,6940,1078
20230906,112700,3859103020,6950,6880,6960,6880,3922
20230906,112600,3832006480,6880,6880,6880,6880,1
20230906,112500,3831999600,6870,6830,6870,6830,1957
20230906,112400,3818584440,6830,6830,6830,6830,146
20230906,112300,3817587260,6820,6820,6820,6820,0
20230906,112200,3817587260,6820,6860,6860,6820,740
20230906,112100,3812515780,6860,6810,6860,6790,1369
20230906,112000,3803173480,6810,6820,6820,6810,304
20230906,111900,3801103230,6820,6820,6820,6820,1032
20230906,111800,3794064990,6820,6810,6820,6810,94
20230906,111700,3793424380,6830,6840,6840,6800,544
20230906,111600,3789711150,6840,6870,6870,6840,2470
20230906,111500,3772770030,6870,6870,6880,6870,123
20230906,111400,3771925010,6870,6870,6890,6870,1912
20230906,111300,3758766660,6880,6880,6880,6880,109
20230906,111200,3758016740,6870,6850,6870,6840,457
20230906,111100,3754882270,6850,6850,6850,6840,824
20230906,111000,3749244000,6850,6820,6860,6790,401
20230906,110900,3746509600,6820,6830,6860,6820,1454
20230906,110800,3736550930,6830,6770,6830,6770,790
20230906,110700,3731177190,6770,6740,6770,6740,285
20230906,110600,3729248210,6730,6710,6730,6710,3879
20230906,110500,3703218460,6710,6730,6730,6700,736
20230906,110400,3698281010,6730,6780,6780,6730,1464
20230906,110300,3688363120,6780,6780,6780,6780,4
20230906,110200,3688336000,6780,6780,6780,6780,350
20230906,110100,3685963000,6780,6800,6800,6780,151
20230906,110000,3684939160,6810,6770,6810,6770,430
20230906,105900,3682021240,6770,6800,6800,6770,1959
20230906,105800,3668709480,6780,6780,6780,6780,6
20230906,105700,3668668800,6800,6780,6800,6780,366
20230906,105600,3666184640,6780,6750,6780,6690,633
20230906,105500,3661928510,6770,6780,6800,6770,767
20230906,105400,3656722380,6780,6710,6800,6710,1468
20230906,105300,3646753970,6730,6700,6740,6700,517
20230906,105200,3643284690,6690,6640,6690,6630,1559
20230906,105100,3632897250,6630,6650,6670,6620,4281
20230906,105000,3604449020,6630,6650,6660,6630,3527
20230906,104900,3581020370,6650,6660,6700,6650,3954
20230906,104800,3554713750,6660,6670,6700,6650,2312
20230906,104700,3539305270,6660,6730,6730,6660,5221
20230906,104600,3504363720,6720,6750,6770,6720,1262
20230906,104500,3495860610,6750,6770,6770,6750,1116
20230906,104400,3488319500,6810,6780,6810,6760,1039
20230906,104300,3481286150,6780,6820,6830,6780,2132
20230906,104200,3466773100,6850,6810,6880,6810,225
20230906,104100,3465235790,6820,6870,6870,6810,3020
20230906,104000,3444608900,6880,6900,6900,6870,272
20230906,103900,3442737050,6900,6850,6900,6850,1299
20230906,103800,3433786570,6850,6940,6940,6850,1917
20230906,103700,3420622380,6950,6900,6950,6870,1126
20230906,103600,3412866030,6890,6890,6940,6880,1771
20230906,103500,3400664130,6890,6940,6980,6890,2515
20230906,103400,3383291460,6940,6940,7000,6940,2779
20230906,103300,3363985310,6980,6980,6980,6980,864
20230906,103200,3357954590,6980,6950,6980,6940,316
20230906,103100,3355758660,6950,6980,6980,6940,2338
20230906,103000,3339491390,6980,7010,7080,6980,5446
20230906,102900,3301227910,7050,7010,7050,6970,8148
20230906,102800,3244130730,7010,6940,7010,6940,5829
20230906,102700,3203408270,6930,6910,6930,6910,2219
20230906,102600,3188048940,6920,6920,6920,6900,659
20230906,102500,3183499830,6920,6900,6920,6900,410
20230906,102400,3180665400,6900,6900,6900,6890,319
20230906,102300,3178464350,6870,6910,6910,6870,3146
20230906,102200,3156782150,6910,6900,6930,6900,1535
20230906,102100,3146177570,6900,6900,6920,6900,1084
20230906,102000,3138697850,6900,6880,6920,6880,39
20230906,101900,3138428140,6870,6890,6910,6870,1474
20230906,101800,3128292930,6880,6930,6970,6870,612
20230906,101700,3124074380,6970,6990,7000,6910,1022
20230906,101600,3116947850,6960,6880,6990,6870,1963
20230906,101500,3103389900,6880,6920,6930,6880,4340
20230906,101400,3073416110,6920,6970,6970,6910,1852
20230906,101300,3060567270,7000,7100,7100,6920,2593
20230906,101200,3042450820,7100,6990,7110,6920,7151
20230906,101100,2992152670,6990,6960,7040,6930,3824
20230906,101000,2965361970,6930,7100,7100,6920,4649
20230906,100900,2932796630,7100,6850,7100,6850,28233
20230906,100800,2736893050,6840,6830,6850,6820,1676
20230906,100700,2725443970,6850,6820,6850,6820,1151
20230906,100600,2717577560,6820,6790,6820,6770,603
20230906,100500,2713490120,6790,6730,6820,6730,916
20230906,100400,2707265630,6720,6770,6800,6720,728
20230906,100300,2702341110,6770,6750,6800,6700,5390
20230906,100200,2666027360,6760,6810,6810,6760,4003
20230906,100100,2638878250,6810,6850,6880,6800,1602
20230906,100000,2627939510,6890,6810,6900,6810,5166
20230906,095900,2592560480,6790,6790,6820,6770,3117
20230906,095800,2571415670,6770,6720,6910,6720,12083
20230906,095700,2489175240,6720,6560,6740,6560,6738
20230906,095600,2444548220,6580,6580,6580,6580,0
20230906,095500,2444548220,6580,6630,6630,6580,4356
20230906,095400,2415761430,6640,6810,6810,6610,14779
20230906,095300,2316874620,6810,6880,6930,6790,11286
20230906,095200,2239466450,6930,6930,6930,6800,17132
20230906,095100,2122032560,6940,7020,7050,6900,22755
20230906,095000,1963592010,7030,7150,7160,6810,43232
20230906,094900,1661673130,7160,7160,7600,7130,66340
20230906,094800,1175466530,7160,7300,7300,7100,24077
20230906,094700,1001711000,7140,7140,7140,7140,0
20230906,094600,1001711000,7140,6900,7140,6860,14991
20230906,094500,896721480,6900,6760,6900,6720,11107
20230906,094400,821009870,6780,6700,6800,6640,10877
20230906,094300,747521240,6700,6630,6710,6590,3640
20230906,094200,723297100,6670,6470,6680,6470,8638
20230906,094100,666615930,6460,6510,6510,6460,4799
20230906,094000,635463900,6510,6540,6540,6440,9270
20230906,093900,575339110,6500,6500,6540,6490,13091
20230906,093800,490199590,6460,6460,6460,6460,0
20230906,093700,490199590,6460,6450,6460,6420,3316
20230906,093600,468806110,6450,6390,6450,6390,4896
20230906,093500,437301130,6410,6370,6410,6350,2915
20230906,093400,418720550,6370,6400,6410,6370,4856
20230906,093300,387712000,6400,6380,6400,6370,3592
20230906,093200,364777090,6380,6360,6380,6360,3124
20230906,093100,344878020,6360,6340,6360,6340,2688
20230906,093000,327821700,6340,6310,6340,6310,870
20230906,092900,322315130,6300,6300,6330,6300,1885
20230906,092800,310408000,6310,6290,6310,6290,3389
20230906,092700,289061680,6290,6290,6290,6260,1410
20230906,092600,280207100,6290,6270,6300,6260,2111
20230906,092500,266931100,6270,6240,6270,6230,2029
20230906,092400,254231310,6230,6240,6250,6230,689
20230906,092300,249928200,6240,6260,6260,6230,995
20230906,092200,243721670,6260,6210,6260,6210,5129
20230906,092100,211770450,6210,6220,6220,6200,1483
20230906,092000,202565420,6220,6180,6220,6170,2881
20230906,091900,184700550,6180,6180,6190,6180,443
20230906,091800,181962700,6180,6170,6180,6170,1593
20230906,091700,172130600,6160,6160,6160,6150,1535
20230906,091600,162685370,6160,6150,6160,6150,1068
20230906,091500,156115050,6140,6140,6150,6130,949
20230906,091400,150288520,6130,6120,6140,6120,1230
20230906,091300,142751630,6120,6090,6130,6080,2077
20230906,091200,130059760,6090,6070,6090,6070,215
20230906,091100,128753800,6080,6090,6100,6070,2812
20230906,091000,111602550,6100,6070,6100,6060,825
20230906,090900,106576280,6110,6100,6110,6070,3760
20230906,090800,83667980,6100,6050,6100,6050,2783
20230906,090700,66741840,6050,6020,6050,6000,2427
20230906,090600,52106070,6000,5980,6000,5980,591
20230906,090500,48560350,5990,5960,5990,5960,1226
20230906,090400,41226150,5950,5980,5980,5950,68
20230906,090300,40820950,5980,5920,5980,5920,1672
20230906,090200,30878400,5920,5790,5940,5790,967
20230906,090100,25170560,5770,5840,5840,5770,3035
20230906,090000,7592290,5840,5880,5880,5840,1293