stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230906,201900,22427046910,6610,6610,6610,6610,8646
20230906,201800,22427046910,6610,6610,6610,6610,0
20230906,201700,22427046910,6610,6610,6610,6610,0
20230906,201600,22427046910,6610,6610,6610,6610,0
20230906,201500,22427046910,6610,6610,6610,6610,0
20230906,201400,22427046910,6610,6610,6610,6610,0
20230906,201300,22427046910,6610,6610,6610,6610,0
20230906,201200,22427046910,6610,6610,6610,6610,0
20230906,201100,22427046910,6610,6610,6610,6610,0
20230906,201000,22427046910,6610,6610,6610,6610,0
20230906,200900,22427046910,6610,6610,6610,6610,0
20230906,200800,22427046910,6610,6610,6610,6610,0
20230906,200700,22427046910,6610,6610,6610,6610,0
20230906,200600,22427046910,6610,6610,6610,6610,0
20230906,200500,22427046910,6610,6610,6610,6610,0
20230906,200400,22427046910,6610,6610,6610,6610,0
20230906,200300,22427046910,6610,6610,6610,6610,0
20230906,200200,22427046910,6610,6610,6610,6610,0
20230906,200100,22427046910,6610,6610,6610,6610,0
20230906,200000,22427046910,6610,6610,6610,6610,0
20230906,195900,22427046910,6610,6610,6610,6610,0
20230906,195800,22427046910,6610,6610,6610,6610,0
20230906,195700,22427046910,6610,6610,6610,6610,0
20230906,195600,22427046910,6610,6610,6610,6610,0
20230906,195500,22427046910,6610,6610,6610,6610,0
20230906,195400,22427046910,6610,6610,6610,6610,0
20230906,195300,22427046910,6610,6610,6610,6610,0
20230906,195200,22427046910,6610,6610,6610,6610,0
20230906,195100,22427046910,6610,6610,6610,6610,0
20230906,195000,22427046910,6610,6610,6610,6610,0
20230906,194900,22427046910,6610,6610,6610,6610,8646
20230906,194800,22427046910,6610,6610,6610,6610,0
20230906,194700,22427046910,6610,6610,6610,6610,0
20230906,194600,22427046910,6610,6610,6610,6610,0
20230906,194500,22427046910,6610,6610,6610,6610,0
20230906,194400,22427046910,6610,6610,6610,6610,0
20230906,194300,22427046910,6610,6610,6610,6610,0
20230906,194200,22427046910,6610,6610,6610,6610,0
20230906,194100,22427046910,6610,6610,6610,6610,0
20230906,194000,22427046910,6610,6610,6610,6610,0
20230906,193900,22427046910,6610,6610,6610,6610,0
20230906,193800,22427046910,6610,6610,6610,6610,0
20230906,193700,22427046910,6610,6610,6610,6610,0
20230906,193600,22427046910,6610,6610,6610,6610,0
20230906,193500,22427046910,6610,6610,6610,6610,0
20230906,193400,22427046910,6610,6610,6610,6610,0
20230906,193300,22427046910,6610,6610,6610,6610,0
20230906,193200,22427046910,6610,6610,6610,6610,0
20230906,193100,22427046910,6610,6610,6610,6610,0
20230906,193000,22427046910,6610,6610,6610,6610,0
20230906,192900,22427046910,6610,6610,6610,6610,0
20230906,192800,22427046910,6610,6610,6610,6610,0
20230906,192700,22427046910,6610,6610,6610,6610,0
20230906,192600,22427046910,6610,6610,6610,6610,0
20230906,192500,22427046910,6610,6610,6610,6610,0
20230906,192400,22427046910,6610,6610,6610,6610,0
20230906,192300,22427046910,6610,6610,6610,6610,0
20230906,192200,22427046910,6610,6610,6610,6610,0
20230906,192100,22427046910,6610,6610,6610,6610,0
20230906,192000,22427046910,6610,6610,6610,6610,0
20230906,191900,22427046910,6610,6610,6610,6610,8646
20230906,191800,22427046910,6610,6610,6610,6610,0
20230906,191700,22427046910,6610,6610,6610,6610,0
20230906,191600,22427046910,6610,6610,6610,6610,0
20230906,191500,22427046910,6610,6610,6610,6610,0
20230906,191400,22427046910,6610,6610,6610,6610,0
20230906,191300,22427046910,6610,6610,6610,6610,0
20230906,191200,22427046910,6610,6610,6610,6610,0
20230906,191100,22427046910,6610,6610,6610,6610,0
20230906,191000,22427046910,6610,6610,6610,6610,0
20230906,190900,22427046910,6610,6610,6610,6610,0
20230906,190800,22427046910,6610,6610,6610,6610,0
20230906,190700,22427046910,6610,6610,6610,6610,0
20230906,190600,22427046910,6610,6610,6610,6610,0
20230906,190500,22427046910,6610,6610,6610,6610,0
20230906,190400,22427046910,6610,6610,6610,6610,0
20230906,190300,22427046910,6610,6610,6610,6610,0
20230906,190200,22427046910,6610,6610,6610,6610,0
20230906,190100,22427046910,6610,6610,6610,6610,0
20230906,190000,22427046910,6610,6610,6610,6610,0
20230906,185900,22427046910,6610,6610,6610,6610,0
20230906,185800,22427046910,6610,6610,6610,6610,0
20230906,185700,22427046910,6610,6610,6610,6610,0
20230906,185600,22427046910,6610,6610,6610,6610,0
20230906,185500,22427046910,6610,6610,6610,6610,0
20230906,185400,22427046910,6610,6610,6610,6610,0
20230906,185300,22427046910,6610,6610,6610,6610,0
20230906,185200,22427046910,6610,6610,6610,6610,0
20230906,185100,22427046910,6610,6610,6610,6610,0
20230906,185000,22427046910,6610,6610,6610,6610,0
20230906,184900,22427046910,6610,6610,6610,6610,8646
20230906,184800,22427046910,6610,6610,6610,6610,0
20230906,184700,22427046910,6610,6610,6610,6610,0
20230906,184600,22427046910,6610,6610,6610,6610,0
20230906,184500,22427046910,6610,6610,6610,6610,0
20230906,184400,22427046910,6610,6610,6610,6610,0
20230906,184300,22427046910,6610,6610,6610,6610,0
20230906,184200,22427046910,6610,6610,6610,6610,0
20230906,184100,22427046910,6610,6610,6610,6610,0
20230906,184000,22427046910,6610,6610,6610,6610,0
20230906,183900,22427046910,6610,6610,6610,6610,0
20230906,183800,22427046910,6610,6610,6610,6610,0
20230906,183700,22427046910,6610,6610,6610,6610,0
20230906,183600,22427046910,6610,6610,6610,6610,0
20230906,183500,22427046910,6610,6610,6610,6610,0
20230906,183400,22427046910,6610,6610,6610,6610,0
20230906,183300,22427046910,6610,6610,6610,6610,0
20230906,183200,22427046910,6610,6610,6610,6610,0
20230906,183100,22427046910,6610,6610,6610,6610,0
20230906,183000,22427046910,6610,6610,6610,6610,0
20230906,182900,22427046910,6610,6610,6610,6610,0
20230906,182800,22427046910,6610,6610,6610,6610,0
20230906,182700,22427046910,6610,6610,6610,6610,0
20230906,182600,22427046910,6610,6610,6610,6610,0
20230906,182500,22427046910,6610,6610,6610,6610,0
20230906,182400,22427046910,6610,6610,6610,6610,0
20230906,182300,22427046910,6610,6610,6610,6610,0
20230906,182200,22427046910,6610,6610,6610,6610,0
20230906,182100,22427046910,6610,6610,6610,6610,0
20230906,182000,22427046910,6610,6610,6610,6610,0
20230906,181900,22427046910,6610,6610,6610,6610,8646
20230906,181800,22427046910,6610,6610,6610,6610,0
20230906,181700,22427046910,6610,6610,6610,6610,0
20230906,181600,22427046910,6610,6610,6610,6610,0
20230906,181500,22427046910,6610,6610,6610,6610,0
20230906,181400,22427046910,6610,6610,6610,6610,0
20230906,181300,22427046910,6610,6610,6610,6610,0
20230906,181200,22427046910,6610,6610,6610,6610,0
20230906,181100,22427046910,6610,6610,6610,6610,0
20230906,181000,22427046910,6610,6610,6610,6610,0
20230906,180900,22427046910,6610,6610,6610,6610,0
20230906,180800,22427046910,6610,6610,6610,6610,0
20230906,180700,22427046910,6610,6610,6610,6610,0
20230906,180600,22427046910,6610,6610,6610,6610,0
20230906,180500,22427046910,6610,6610,6610,6610,0
20230906,180400,22427046910,6610,6610,6610,6610,0
20230906,180300,22427046910,6610,6610,6610,6610,0
20230906,180200,22427046910,6610,6610,6610,6610,0
20230906,180100,22427046910,6610,6610,6610,6610,0
20230906,180000,22427046910,6610,6610,6610,6610,0
20230906,175900,22427046910,6610,6610,6610,6610,0
20230906,175800,22427046910,6610,6610,6610,6610,0
20230906,175700,22427046910,6610,6610,6610,6610,0
20230906,175600,22427046910,6610,6610,6610,6610,0
20230906,175500,22427046910,6610,6610,6610,6610,0
20230906,175400,22427046910,6610,6610,6610,6610,0
20230906,175300,22427046910,6610,6610,6610,6610,0
20230906,175200,22427046910,6610,6610,6610,6610,0
20230906,175100,22427046910,6610,6610,6610,6610,0
20230906,175000,22427046910,6610,6610,6610,6610,0
20230906,174900,22427046910,6610,6610,6610,6610,8646
20230906,174800,22427046910,6610,6610,6610,6610,0
20230906,174700,22427046910,6610,6610,6610,6610,0
20230906,174600,22427046910,6610,6610,6610,6610,0
20230906,174500,22427046910,6610,6610,6610,6610,0
20230906,174400,22427046910,6610,6610,6610,6610,0
20230906,174300,22427046910,6610,6610,6610,6610,0
20230906,174200,22427046910,6610,6610,6610,6610,0
20230906,174100,22427046910,6610,6610,6610,6610,0
20230906,174000,22427046910,6610,6610,6610,6610,0
20230906,173900,22427046910,6610,6610,6610,6610,0
20230906,173800,22427046910,6610,6610,6610,6610,0
20230906,173700,22427046910,6610,6610,6610,6610,0
20230906,173600,22427046910,6610,6610,6610,6610,0
20230906,173500,22427046910,6610,6610,6610,6610,0
20230906,173400,22427046910,6610,6610,6610,6610,0
20230906,173300,22427046910,6610,6610,6610,6610,0
20230906,173200,22427046910,6610,6610,6610,6610,0
20230906,173100,22427046910,6610,6610,6610,6610,0
20230906,173000,22427046910,6610,6610,6610,6610,0
20230906,172900,22427046910,6610,6610,6610,6610,0
20230906,172800,22427046910,6610,6610,6610,6610,0
20230906,172700,22427046910,6610,6610,6610,6610,0
20230906,172600,22427046910,6610,6610,6610,6610,0
20230906,172500,22427046910,6610,6610,6610,6610,0
20230906,172400,22427046910,6610,6610,6610,6610,0
20230906,172300,22427046910,6610,6610,6610,6610,0
20230906,172200,22427046910,6610,6610,6610,6610,0
20230906,172100,22427046910,6610,6610,6610,6610,0
20230906,172000,22427046910,6610,6610,6610,6610,0
20230906,171900,22427046910,6610,6610,6610,6610,8646
20230906,171800,22427046910,6610,6610,6610,6610,0
20230906,171700,22427046910,6610,6610,6610,6610,0
20230906,171600,22427046910,6610,6610,6610,6610,0
20230906,171500,22427046910,6610,6610,6610,6610,0
20230906,171400,22427046910,6610,6610,6610,6610,0
20230906,171300,22427046910,6610,6610,6610,6610,0
20230906,171200,22427046910,6610,6610,6610,6610,0
20230906,171100,22427046910,6610,6610,6610,6610,0
20230906,171000,22427046910,6610,6610,6610,6610,0
20230906,170900,22427046910,6610,6610,6610,6610,0
20230906,170800,22427046910,6610,6610,6610,6610,0
20230906,170700,22427046910,6610,6610,6610,6610,0
20230906,170600,22427046910,6610,6610,6610,6610,0
20230906,170500,22427046910,6610,6610,6610,6610,0
20230906,170400,22427046910,6610,6610,6610,6610,0
20230906,170300,22427046910,6610,6610,6610,6610,0
20230906,170200,22427046910,6610,6610,6610,6610,0
20230906,170100,22427046910,6610,6610,6610,6610,0
20230906,170000,22427046910,6610,6610,6610,6610,0
20230906,165900,22427046910,6610,6610,6610,6610,0
20230906,165800,22427046910,6610,6610,6610,6610,0
20230906,165700,22427046910,6610,6610,6610,6610,0
20230906,165600,22427046910,6610,6610,6610,6610,0
20230906,165500,22427046910,6610,6610,6610,6610,0
20230906,165400,22427046910,6610,6610,6610,6610,0
20230906,165300,22427046910,6610,6610,6610,6610,0
20230906,165200,22427046910,6610,6610,6610,6610,0
20230906,165100,22427046910,6610,6610,6610,6610,0
20230906,165000,22427046910,6610,6610,6610,6610,0
20230906,164900,22427046910,6610,6610,6610,6610,8646
20230906,164800,22427046910,6610,6610,6610,6610,0
20230906,164700,22427046910,6610,6610,6610,6610,0
20230906,164600,22427046910,6610,6610,6610,6610,0
20230906,164500,22427046910,6610,6610,6610,6610,0
20230906,164400,22427046910,6610,6610,6610,6610,0
20230906,164300,22427046910,6610,6610,6610,6610,0
20230906,164200,22427046910,6610,6610,6610,6610,0
20230906,164100,22427046910,6610,6610,6610,6610,0
20230906,164000,22427046910,6610,6610,6610,6610,0
20230906,163900,22427046910,6610,6610,6610,6610,0
20230906,163800,22427046910,6610,6610,6610,6610,0
20230906,163700,22427046910,6610,6610,6610,6610,0
20230906,163600,22427046910,6610,6610,6610,6610,0
20230906,163500,22427046910,6610,6610,6610,6610,0
20230906,163400,22427046910,6610,6610,6610,6610,0
20230906,163300,22427046910,6610,6610,6610,6610,0
20230906,163200,22427046910,6610,6610,6610,6610,0
20230906,163100,22427046910,6610,6610,6610,6610,0
20230906,163000,22427046910,6610,6610,6610,6610,0
20230906,162900,22427046910,6610,6610,6610,6610,0
20230906,162800,22427046910,6610,6610,6610,6610,0
20230906,162700,22427046910,6610,6610,6610,6610,0
20230906,162600,22427046910,6610,6610,6610,6610,0
20230906,162500,22427046910,6610,6610,6610,6610,0
20230906,162400,22427046910,6610,6610,6610,6610,0
20230906,162300,22427046910,6610,6610,6610,6610,0
20230906,162200,22427046910,6610,6610,6610,6610,0
20230906,162100,22427046910,6610,6610,6610,6610,0
20230906,162000,22427046910,6610,6610,6610,6610,0
20230906,161900,22427046910,6610,6610,6610,6610,8646
20230906,161800,22427046910,6610,6610,6610,6610,0
20230906,161700,22427046910,6610,6610,6610,6610,0
20230906,161600,22427046910,6610,6610,6610,6610,0
20230906,161500,22427046910,6610,6610,6610,6610,0
20230906,161400,22427046910,6610,6610,6610,6610,0
20230906,161300,22427046910,6610,6610,6610,6610,0
20230906,161200,22427046910,6610,6610,6610,6610,0
20230906,161100,22427046910,6610,6610,6610,6610,0
20230906,161000,22427046910,6610,6610,6610,6610,0
20230906,160900,22427046910,6610,6610,6610,6610,0
20230906,160800,22427046910,6610,6610,6610,6610,0
20230906,160700,22427046910,6610,6610,6610,6610,0
20230906,160600,22427046910,6610,6610,6610,6610,0
20230906,160500,22427046910,6610,6610,6610,6610,0
20230906,160400,22427046910,6610,6610,6610,6610,0
20230906,160300,22427046910,6610,6610,6610,6610,0
20230906,160200,22427046910,6610,6610,6610,6610,0
20230906,160100,22427046910,6610,6610,6610,6610,0
20230906,160000,22427046910,6610,6610,6610,6610,0
20230906,155900,22427046910,6610,6610,6610,6610,0
20230906,155800,22427046910,6610,6610,6610,6610,0
20230906,155700,22427046910,6610,6610,6610,6610,0
20230906,155600,22427046910,6610,6610,6610,6610,0
20230906,155500,22427046910,6610,6610,6610,6610,0
20230906,155400,22427046910,6610,6610,6610,6610,0
20230906,155300,22427046910,6610,6610,6610,6610,0
20230906,155200,22427046910,6610,6610,6610,6610,0
20230906,155100,22427046910,6610,6610,6610,6610,0
20230906,155000,22427046910,6610,6610,6610,6610,0
20230906,154900,22427046910,6610,6610,6610,6610,8646
20230906,154800,22427046910,6610,6610,6610,6610,0
20230906,154700,22427046910,6610,6610,6610,6610,0
20230906,154600,22427046910,6610,6610,6610,6610,0
20230906,154500,22427046910,6610,6610,6610,6610,0
20230906,154400,22427046910,6610,6610,6610,6610,0
20230906,154300,22427046910,6610,6610,6610,6610,0
20230906,154200,22427046910,6610,6610,6610,6610,0
20230906,154100,22427046910,6610,6610,6610,6610,0
20230906,154000,22427046910,6610,6610,6610,6610,0
20230906,153900,22427046910,6610,6610,6610,6610,0
20230906,153800,22427046910,6610,6610,6610,6610,0
20230906,153700,22427046910,6610,6610,6610,6610,0
20230906,153600,22427046910,6610,6610,6610,6610,0
20230906,153500,22427046910,6610,6610,6610,6610,0
20230906,153400,22427046910,6610,6610,6610,6610,0
20230906,153300,22427046910,6610,6610,6610,6610,0
20230906,153200,22427046910,6610,6610,6610,6610,0
20230906,153100,22427046910,6610,6610,6610,6610,0
20230906,153000,22427046910,6610,6610,6610,6610,8646
20230906,152900,22369896850,6600,6600,6600,6600,0
20230906,152800,22369896850,6600,6600,6600,6600,0
20230906,152700,22369896850,6600,6600,6600,6600,0
20230906,152600,22369896850,6600,6600,6600,6600,0
20230906,152500,22369896850,6600,6600,6600,6600,0
20230906,152400,22369896850,6600,6600,6600,6600,0
20230906,152300,22369896850,6600,6600,6600,6600,0
20230906,152200,22369896850,6600,6600,6600,6600,0
20230906,152100,22369896850,6600,6600,6600,6600,0
20230906,152000,22369896850,6600,6600,6600,6600,0
20230906,151900,22369896850,6600,6530,6600,6530,11940
20230906,151800,22291424790,6530,6580,6580,6530,8392
20230906,151700,22236438770,6580,6580,6590,6580,1167
20230906,151600,22228750490,6570,6560,6580,6560,1149
20230906,151500,22221192850,6550,6550,6590,6540,4153
20230906,151400,22194006370,6560,6570,6570,6550,1137
20230906,151300,22186542940,6570,6560,6570,6550,2227
20230906,151200,22171948880,6570,6580,6580,6560,385
20230906,151100,22169421520,6570,6590,6590,6560,1913
20230906,151000,22156860000,6590,6560,6590,6560,3443
20230906,150900,22134235810,6570,6560,6570,6550,2940
20230906,150800,22114945370,6560,6550,6570,6550,841
20230906,150700,22109433180,6540,6610,6610,6510,15002
20230906,150600,22011451410,6580,6630,6630,6520,13580
20230906,150500,21922303120,6590,6670,6670,6560,38576
20230906,150400,21667917630,6660,6640,6690,6640,3719
20230906,150300,21643173110,6640,6710,6720,6640,10399
20230906,150200,21573946590,6710,6690,6730,6660,2648
20230906,150100,21556248590,6720,6700,6730,6670,1943
20230906,150000,21543259520,6690,6700,6730,6680,2769
20230906,145900,21524725390,6730,6720,6750,6690,4792
20230906,145800,21492516780,6730,6720,6730,6700,1334
20230906,145700,21483559030,6710,6720,6730,6710,1771
20230906,145600,21471659320,6730,6710,6740,6700,4091
20230906,145500,21444167950,6710,6660,6730,6660,2593
20230906,145400,21426805100,6690,6660,6690,6650,4545
20230906,145300,21396516680,6680,6700,6710,6650,8563
20230906,145200,21339320910,6700,6700,6730,6700,8056
20230906,145100,21285305210,6730,6750,6770,6700,17937
20230906,145000,21164844860,6750,6750,6790,6740,4045
20230906,144900,21137526130,6770,6780,6780,6750,3871
20230906,144800,21111346130,6770,6770,6790,6770,2643
20230906,144700,21093419340,6770,6780,6790,6760,2231
20230906,144600,21078298390,6760,6770,6780,6750,3772
20230906,144500,21052764280,6750,6750,6780,6750,3430
20230906,144400,21029566650,6760,6790,6790,6750,7825
20230906,144300,20976661150,6750,6780,6790,6740,10954
20230906,144200,20902561850,6780,6770,6820,6750,7457
20230906,144100,20852009520,6800,6870,6870,6760,15343
20230906,144000,20747398740,6860,6840,6870,6820,8239
20230906,143900,20691029410,6840,6840,6870,6830,5834
20230906,143800,20651041680,6840,6830,6880,6830,4320
20230906,143700,20621433760,6850,6860,6890,6820,7028
20230906,143600,20573366100,6850,6880,6910,6840,7044
20230906,143500,20524917220,6900,6850,6900,6850,4200
20230906,143400,20496040570,6850,6850,6880,6840,6459
20230906,143300,20451717700,6870,6910,6920,6840,13803
20230906,143200,20357085410,6870,6910,6950,6870,11903
20230906,143100,20274708670,6950,6940,6960,6900,22730
20230906,143000,20117080250,6930,6850,6930,6850,14011
20230906,142900,20020261530,6860,6900,6930,6850,12563
20230906,142800,19933836290,6920,6930,6940,6900,6782
20230906,142700,19886894280,6920,6960,6970,6880,27638
20230906,142600,19695631070,6960,6900,6970,6890,15975
20230906,142500,19584722060,6900,7000,7000,6860,32212
20230906,142400,19361714790,7000,6920,7020,6880,73948
20230906,142300,18845995400,6920,6790,6990,6740,71531
20230906,142200,18352509510,6790,6780,6810,6770,4220
20230906,142100,18323832020,6800,6800,6810,6750,3842
20230906,142000,18297749820,6780,6770,6810,6740,5622
20230906,141900,18259667380,6760,6820,6830,6760,8140
20230906,141800,18204290830,6830,6810,6850,6790,9483
20230906,141700,18139494950,6810,6800,6820,6770,5882
20230906,141600,18099491110,6800,6790,6800,6740,6769
20230906,141500,18053584840,6790,6730,6800,6730,4306
20230906,141400,18024421540,6760,6740,6770,6700,8054
20230906,141300,17970051580,6700,6760,6760,6700,17486
20230906,141200,17852589230,6760,6790,6800,6730,9243
20230906,141100,17790147200,6770,6770,6790,6750,5595
20230906,141000,17752263420,6770,6790,6790,6750,4179
20230906,140900,17723953780,6770,6770,6790,6750,4334
20230906,140800,17694607590,6770,6770,6790,6750,3987
20230906,140700,17667611130,6750,6780,6800,6750,10542
20230906,140600,17596230670,6790,6800,6810,6780,4041
20230906,140500,17568764100,6800,6780,6810,6770,7520
20230906,140400,17517691730,6770,6780,6810,6770,5704
20230906,140300,17478934470,6810,6790,6820,6770,6682
20230906,140200,17433587570,6790,6820,6830,6790,7354
20230906,140100,17383478340,6790,6780,6830,6780,3085
20230906,140000,17362465680,6810,6810,6810,6770,6208
20230906,135900,17320334030,6810,6790,6810,6780,5379
20230906,135800,17283802760,6810,6790,6830,6790,5857
20230906,135700,17243932970,6790,6790,6820,6780,4610
20230906,135600,17212602560,6790,6790,6830,6790,5345
20230906,135500,17176195820,6810,6780,6820,6780,4044
20230906,135400,17148663200,6780,6800,6830,6780,8500
20230906,135300,17090844100,6830,6820,6850,6790,6652
20230906,135200,17045471790,6840,6820,6850,6810,5800
20230906,135100,17005854440,6830,6830,6850,6820,5479
20230906,135000,16968410190,6830,6840,6850,6820,4764
20230906,134900,16935837660,6820,6830,6850,6800,7755
20230906,134800,16882849180,6800,6820,6830,6790,6118
20230906,134700,16841143460,6820,6740,6850,6740,9433
20230906,134600,16776923640,6790,6760,6800,6740,11869
20230906,134500,16696716570,6780,6790,6800,6750,16055
20230906,134400,16588054970,6790,6770,6810,6760,4574
20230906,134300,16557016650,6780,6800,6800,6760,8970
20230906,134200,16496241740,6800,6790,6810,6760,13449
20230906,134100,16405112850,6810,6810,6840,6790,9212
20230906,134000,16342260830,6840,6870,6890,6770,28436
20230906,133900,16148550050,6870,6900,6930,6870,7711
20230906,133800,16095381280,6900,6890,6930,6890,6619
20230906,133700,16049598000,6920,6930,6930,6890,6641
20230906,133600,16003660070,6910,6880,6940,6870,8869
20230906,133500,15942360430,6890,6880,6940,6840,8574
20230906,133400,15883160850,6840,6830,6880,6810,19268
20230906,133300,15751528300,6830,6900,6940,6830,18984
20230906,133200,15621205190,6880,6930,6950,6880,12941
20230906,133100,15531606210,6930,6930,6960,6920,8995
20230906,133000,15469201520,6930,6930,6970,6910,11756
20230906,132900,15387510390,6920,6860,6950,6860,10332
20230906,132800,15316160580,6860,6860,6890,6850,14809
20230906,132700,15214543490,6850,6960,6990,6850,36591
20230906,132600,14961496640,6960,7020,7020,6930,31200
20230906,132500,14744118190,6980,6990,7020,6950,32414
20230906,132400,14517284330,6970,6980,7010,6950,39102
20230906,132300,14244079970,6980,6990,7000,6940,31394
20230906,132200,14025118790,6980,6990,7010,6900,48824
20230906,132100,13685571760,6990,6870,7020,6870,31785
20230906,132000,13464170050,6930,7030,7050,6830,75101
20230906,131900,12942558530,7040,6970,7040,6960,55888
20230906,131800,12550668570,6980,6980,7040,6910,86192
20230906,131700,11948103940,6980,6940,7000,6850,119314
20230906,131600,11116655770,6940,6760,6940,6760,55990
20230906,131500,10732387510,6780,6780,6810,6760,9617
20230906,131400,10667082290,6780,6750,6780,6730,9781
20230906,131300,10600942850,6730,6740,6760,6710,7976
20230906,131200,10547231460,6730,6760,6770,6720,6915
20230906,131100,10500578330,6750,6720,6770,6720,4712
20230906,131000,10468773850,6720,6730,6760,6700,11535
20230906,130900,10391061650,6730,6710,6740,6670,12639
20230906,130800,10306357870,6710,6710,6740,6700,6095
20230906,130700,10265419330,6710,6720,6730,6680,5577
20230906,130600,10227997290,6690,6690,6720,6690,8792
20230906,130500,10169020860,6720,6730,6730,6690,6404
20230906,130400,10126011120,6700,6670,6730,6670,5061
20230906,130300,10092118440,6690,6690,6710,6660,7948
20230906,130200,10039040530,6700,6680,6710,6610,14734
20230906,130100,9940860120,6680,6740,6750,6660,13934
20230906,130000,9847438480,6750,6770,6770,6730,6070
20230906,125900,9806454450,6770,6760,6770,6740,6251
20230906,125800,9764252940,6760,6730,6760,6730,9204
20230906,125700,9702086430,6740,6730,6760,6720,7222
20230906,125600,9653360260,6730,6740,6760,6710,9960
20230906,125500,9586315280,6760,6780,6800,6730,10795
20230906,125400,9513255150,6780,6740,6790,6740,6668
20230906,125300,9468092570,6760,6790,6790,6690,16326
20230906,125200,9358052670,6790,6790,6800,6770,8122
20230906,125100,9302940150,6800,6800,6820,6780,9956
20230906,125000,9235319580,6790,6840,6840,6790,6985
20230906,124900,9187712580,6840,6810,6850,6780,7003
20230906,124800,9139909020,6780,6760,6830,6760,12391
20230906,124700,9055635280,6760,6870,6880,6720,23696
20230906,124600,8894500160,6860,6870,6890,6840,19094
20230906,124500,8763254330,6870,6840,6890,6800,19438
20230906,124400,8629918020,6840,6860,6910,6800,29173
20230906,124300,8429278950,6860,6830,6870,6800,22959
20230906,124200,8272163730,6850,6810,6860,6750,25363
20230906,124100,8099269870,6810,6820,6850,6800,36016
20230906,124000,7853253480,6800,6790,6830,6740,30772
20230906,123900,7643930020,6810,6620,6820,6620,36568
20230906,123800,7395867320,6620,6580,6690,6580,11852
20230906,123700,7317111730,6580,6570,6630,6540,20252
20230906,123600,7183870130,6570,6720,6720,6500,35367
20230906,123500,6950772760,6720,6790,6890,6630,59189
20230906,123400,6549457850,6790,6510,6930,6510,111508
20230906,123300,5793132150,6520,6490,6520,6490,836
20230906,123200,5787683740,6510,6500,6510,6500,889
20230906,123100,5781896360,6500,6490,6510,6490,3751
20230906,123000,5757515580,6490,6500,6510,6490,327
20230906,122900,5755389710,6510,6520,6520,6510,79
20230906,122800,5754875400,6520,6520,6520,6520,98
20230906,122700,5754236440,6480,6510,6520,6480,847
20230906,122600,5748745370,6510,6520,6520,6480,626
20230906,122500,5744683930,6520,6520,6520,6520,4
20230906,122400,5744657850,6520,6530,6530,6520,126
20230906,122300,5743836290,6530,6530,6530,6500,1041
20230906,122200,5737067170,6500,6510,6510,6500,791
20230906,122100,5731919910,6530,6530,6540,6530,732
20230906,122000,5727136060,6530,6530,6530,6510,242
20230906,121900,5725555880,6540,6520,6540,6500,803
20230906,121800,5720336290,6520,6510,6540,6510,4045
20230906,121700,5693942880,6510,6500,6510,6500,2568
20230906,121600,5677235010,6500,6480,6500,6480,125
20230906,121500,5676424080,6480,6490,6490,6480,360
20230906,121400,5674088450,6490,6490,6490,6490,123
20230906,121300,5673290180,6500,6500,6500,6500,0
20230906,121200,5673290180,6500,6500,6500,6490,86
20230906,121100,5672731980,6500,6490,6500,6470,36
20230906,121000,5672498390,6500,6490,6500,6490,1455
20230906,120900,5663053170,6470,6470,6470,6470,342
20230906,120800,5660840430,6460,6460,6460,6460,3
20230906,120700,5660821050,6460,6450,6460,6450,495
20230906,120600,5657627970,6450,6460,6460,6450,159
20230906,120500,5656600840,6460,6470,6470,6460,471
20230906,120400,5653558130,6460,6470,6470,6460,295
20230906,120300,5651651980,6490,6470,6490,6470,10
20230906,120200,5651587240,6470,6480,6480,6470,215
20230906,120100,5650194540,6490,6500,6500,6490,315
20230906,120000,5648149970,6500,6500,6500,6490,111
20230906,115900,5647428900,6500,6490,6500,6490,63
20230906,115800,5647019730,6490,6490,6490,6490,150
20230906,115700,5646046230,6490,6500,6500,6490,273
20230906,115600,5644271830,6500,6490,6500,6490,845
20230906,115500,5638785510,6490,6490,6490,6480,273
20230906,115400,5637013800,6490,6480,6490,6480,383
20230906,115300,5634530430,6460,6460,6460,6460,793
20230906,115200,5629407650,6460,6460,6460,6460,11
20230906,115100,5629336590,6480,6480,6480,6480,1
20230906,115000,5629330110,6460,6480,6480,6460,160
20230906,114900,5628296310,6480,6480,6480,6480,200
20230906,114800,5627000310,6480,6480,6480,6480,0
20230906,114700,5627000310,6480,6480,6480,6480,200
20230906,114600,5625704310,6450,6470,6470,6450,299
20230906,114500,5623770080,6480,6470,6480,6470,9
20230906,114400,5623711840,6470,6480,6480,6470,33
20230906,114300,5623498300,6480,6480,6480,6470,50
20230906,114200,5623174320,6490,6490,6490,6480,79
20230906,114100,5622662360,6490,6490,6490,6480,52
20230906,114000,5622325380,6490,6480,6490,6480,103
20230906,113900,5621656930,6480,6480,6480,6470,201
20230906,113800,5620354950,6480,6460,6480,6440,1390
20230906,113700,5611361600,6440,6450,6450,6440,519
20230906,113600,5608016810,6450,6450,6450,6450,48
20230906,113500,5607707210,6450,6450,6450,6450,0
20230906,113400,5607707210,6450,6450,6460,6440,557
20230906,113300,5604114170,6450,6460,6460,6450,340
20230906,113200,5601919170,6440,6460,6460,6430,1210
20230906,113100,5594127130,6430,6430,6430,6430,158
20230906,113000,5593111190,6470,6460,6470,6430,125
20230906,112900,5592303710,6440,6420,6440,6420,412
20230906,112800,5589656950,6410,6450,6450,6410,3600
20230906,112700,5566525220,6460,6470,6470,6450,159
20230906,112600,5565497130,6470,6440,6470,6440,762
20230906,112500,5560581220,6440,6440,6440,6440,64
20230906,112400,5560169060,6440,6450,6450,6440,1107
20230906,112300,5553036050,6470,6460,6470,6460,576
20230906,112200,5549315080,6470,6460,6470,6460,135
20230906,112100,5548442930,6480,6480,6480,6480,106
20230906,112000,5547756050,6450,6460,6480,6450,465
20230906,111900,5544751860,6490,6440,6490,6440,414
20230906,111800,5542080980,6450,6450,6450,6450,591
20230906,111700,5538269030,6450,6470,6470,6450,578
20230906,111600,5534537770,6470,6470,6470,6470,514
20230906,111500,5531212190,6470,6480,6480,6470,1434
20230906,111400,5521924680,6480,6490,6490,6480,222
20230906,111300,5520485420,6490,6490,6490,6480,453
20230906,111200,5517545700,6480,6480,6480,6470,464
20230906,111100,5514540380,6480,6490,6490,6480,342
20230906,111000,5512323000,6480,6470,6490,6470,1488
20230906,110900,5502687050,6460,6450,6460,6450,211
20230906,110800,5501324680,6450,6470,6470,6450,420
20230906,110700,5498613470,6470,6470,6470,6450,195
20230906,110600,5497351860,6470,6450,6470,6450,997
20230906,110500,5490916490,6430,6450,6450,6430,202
20230906,110400,5489617490,6450,6430,6450,6430,51
20230906,110300,5489289540,6430,6450,6450,6430,104
20230906,110200,5488620380,6430,6430,6430,6400,1707
20230906,110100,5477677420,6420,6420,6420,6420,989
20230906,110000,5471328040,6420,6420,6430,6420,295
20230906,105900,5469432850,6440,6440,6440,6410,700
20230906,105800,5464943730,6440,6440,6440,6410,1719
20230906,105700,5453892220,6440,6450,6450,6440,117
20230906,105600,5453138690,6460,6420,6460,6420,1251
20230906,105500,5445092490,6420,6420,6420,6420,347
20230906,105400,5442864750,6440,6440,6440,6420,2280
20230906,105300,5428182750,6440,6430,6440,6410,435
20230906,105200,5425386150,6430,6420,6430,6410,668
20230906,105100,5421101020,6420,6420,6420,6420,109
20230906,105000,5420401240,6430,6440,6450,6430,606
20230906,104900,5416503340,6440,6440,6440,6440,262
20230906,104800,5414816060,6440,6440,6440,6430,470
20230906,104700,5411789270,6430,6450,6450,6430,1871
20230906,104600,5399738810,6460,6460,6460,6450,2508
20230906,104500,5383537160,6460,6420,6460,6420,1252
20230906,104400,5375472750,6410,6470,6470,6400,4706
20230906,104300,5345293550,6470,6480,6480,6440,1461
20230906,104200,5335863970,6480,6470,6480,6470,298
20230906,104100,5333934660,6470,6470,6480,6470,166
20230906,104000,5332860620,6460,6480,6490,6460,1769
20230906,103900,5321415810,6490,6510,6510,6470,3708
20230906,103800,5297378320,6490,6540,6550,6490,7451
20230906,103700,5248806110,6530,6470,6550,6460,13439
20230906,103600,5161219920,6470,6460,6470,6460,781
20230906,103500,5156168780,6460,6450,6460,6430,2253
20230906,103400,5141650220,6440,6450,6460,6440,1751
20230906,103300,5130363340,6450,6440,6450,6430,842
20230906,103200,5124933590,6440,6440,6440,6430,1449
20230906,103100,5115602540,6430,6420,6440,6420,676
20230906,103000,5111260080,6420,6400,6420,6400,710
20230906,102900,5106708870,6400,6410,6410,6400,820
20230906,102800,5101455620,6400,6390,6420,6390,336
20230906,102700,5099299150,6430,6400,6440,6400,3163
20230906,102600,5078997710,6390,6380,6400,6380,1255
20230906,102500,5070980840,6380,6400,6410,6380,6989
20230906,102400,5026372980,6400,6390,6400,6360,961
20230906,102300,5020236290,6360,6380,6390,6350,4460
20230906,102200,4991871520,6380,6400,6410,6360,4266
20230906,102100,4964661040,6410,6400,6410,6400,156
20230906,102000,4963661610,6400,6400,6400,6400,1063
20230906,101900,4956858410,6400,6390,6400,6390,1009
20230906,101800,4950407010,6380,6370,6390,6360,2988
20230906,101700,4931397950,6360,6390,6390,6360,3039
20230906,101600,4912037820,6370,6390,6400,6370,6239
20230906,101500,4872258640,6410,6400,6410,6390,2223
20230906,101400,4858036830,6400,6420,6420,6390,4145
20230906,101300,4831486970,6430,6400,6440,6390,5868
20230906,101200,4793854290,6390,6380,6420,6340,19427
20230906,101100,4670024730,6380,6450,6460,6380,12150
20230906,101000,4592080900,6460,6460,6470,6420,8952
20230906,100900,4534395370,6460,6420,6460,6410,15477
20230906,100800,4434917530,6420,6490,6490,6420,12477
20230906,100700,4354364380,6460,6560,6560,6430,39887
20230906,100600,4095673120,6540,6550,6650,6530,35864
20230906,100500,3859549430,6550,6560,6600,6510,19690
20230906,100400,3730833920,6560,6720,6750,6550,56965
20230906,100300,3352457420,6680,6900,6900,6680,98127
20230906,100200,2686645170,6910,7020,7120,6800,208503
20230906,100100,1228312090,6980,6980,6980,6980,0
20230906,100000,1228312090,6980,6980,6980,6980,0
20230906,095900,1228312090,6980,6480,7020,6450,126958
20230906,095800,354758660,6500,6390,6550,6390,7097
20230906,095700,308779060,6390,6390,6400,6390,998
20230906,095600,302399340,6400,6380,6400,6370,2329
20230906,095500,287504390,6390,6400,6400,6390,1834
20230906,095400,275773950,6400,6350,6400,6350,3660
20230906,095300,252363410,6350,6350,6350,6350,713
20230906,095200,247835860,6350,6330,6350,6330,506
20230906,095100,244631540,6320,6310,6320,6310,730
20230906,095000,240019240,6310,6310,6310,6310,4
20230906,094900,239994000,6310,6310,6310,6310,0
20230906,094800,239994000,6310,6310,6310,6310,0
20230906,094700,239994000,6310,6320,6320,6310,238
20230906,094600,238490870,6330,6330,6330,6330,363
20230906,094500,236193080,6350,6350,6360,6330,857
20230906,094400,230757140,6360,6350,6360,6350,290
20230906,094300,228914360,6350,6340,6350,6330,374
20230906,094200,226541720,6330,6280,6330,6280,5733
20230906,094100,190353200,6270,6280,6280,6270,100
20230906,094000,189725870,6270,6270,6270,6270,155
20230906,093900,188754020,6270,6270,6270,6270,100
20230906,093800,188127020,6290,6270,6290,6270,229
20230906,093700,186689630,6270,6270,6270,6270,50
20230906,093600,186376130,6270,6300,6300,6270,137
20230906,093500,185516990,6270,6280,6310,6270,1267
20230906,093400,177560020,6280,6280,6280,6280,22
20230906,093300,177421860,6290,6300,6300,6280,753
20230906,093200,172691620,6300,6300,6300,6300,316
20230906,093100,170700820,6280,6280,6280,6280,0
20230906,093000,170700820,6280,6300,6300,6280,309
20230906,092900,168758390,6290,6300,6300,6280,203
20230906,092800,167479540,6280,6290,6290,6280,18
20230906,092700,167366490,6280,6300,6300,6280,1021
20230906,092600,160937280,6300,6320,6320,6300,55
20230906,092500,160590280,6300,6300,6300,6300,17
20230906,092400,160483180,6300,6300,6300,6300,236
20230906,092300,158996380,6300,6300,6320,6300,855
20230906,092200,153607380,6300,6280,6300,6280,189
20230906,092100,152417290,6290,6310,6310,6280,940
20230906,092000,146503890,6310,6290,6310,6290,103
20230906,091900,145855020,6290,6290,6290,6290,48
20230906,091800,145553100,6280,6280,6280,6280,0
20230906,091700,145553100,6280,6280,6280,6280,435
20230906,091600,142821300,6280,6280,6280,6280,100
20230906,091500,142193300,6280,6280,6280,6280,0
20230906,091400,142193300,6280,6280,6280,6270,528
20230906,091300,138880600,6280,6280,6280,6280,382
20230906,091200,136481640,6270,6340,6340,6270,2642
20230906,091100,119884980,6300,6350,6350,6300,99
20230906,091000,119260330,6350,6350,6350,6310,190
20230906,090900,118059670,6350,6360,6360,6310,464
20230906,090800,115128730,6360,6300,6360,6270,74
20230906,090700,114661390,6290,6280,6290,6230,1663
20230906,090600,104253510,6280,6280,6280,6240,7963
20230906,090500,54490670,6270,6280,6280,6270,1900
20230906,090400,42573050,6300,6290,6300,6290,1341
20230906,090300,34137550,6290,6320,6320,6290,1300
20230906,090200,25925630,6310,6280,6320,6280,598
20230906,090100,22152600,6280,6340,6340,6260,1572
20230906,090000,12278460,6350,6390,6390,6340,1918