stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230919,204200,1069504410,6740,6740,6740,6740,780
20230919,204100,1069504410,6740,6740,6740,6740,0
20230919,204000,1069504410,6740,6740,6740,6740,0
20230919,203900,1069504410,6740,6740,6740,6740,0
20230919,203800,1069504410,6740,6740,6740,6740,0
20230919,203700,1069504410,6740,6740,6740,6740,0
20230919,203600,1069504410,6740,6740,6740,6740,0
20230919,203500,1069504410,6740,6740,6740,6740,0
20230919,203400,1069504410,6740,6740,6740,6740,0
20230919,203300,1069504410,6740,6740,6740,6740,0
20230919,203200,1069504410,6740,6740,6740,6740,0
20230919,203100,1069504410,6740,6740,6740,6740,0
20230919,203000,1069504410,6740,6740,6740,6740,0
20230919,202900,1069504410,6740,6740,6740,6740,0
20230919,202800,1069504410,6740,6740,6740,6740,0
20230919,202700,1069504410,6740,6740,6740,6740,0
20230919,202600,1069504410,6740,6740,6740,6740,0
20230919,202500,1069504410,6740,6740,6740,6740,0
20230919,202400,1069504410,6740,6740,6740,6740,0
20230919,202300,1069504410,6740,6740,6740,6740,0
20230919,202200,1069504410,6740,6740,6740,6740,0
20230919,202100,1069504410,6740,6740,6740,6740,0
20230919,202000,1069504410,6740,6740,6740,6740,0
20230919,201900,1069504410,6740,6740,6740,6740,0
20230919,201800,1069504410,6740,6740,6740,6740,0
20230919,201700,1069504410,6740,6740,6740,6740,0
20230919,201600,1069504410,6740,6740,6740,6740,0
20230919,201500,1069504410,6740,6740,6740,6740,0
20230919,201400,1069504410,6740,6740,6740,6740,0
20230919,201300,1069504410,6740,6740,6740,6740,0
20230919,201200,1069504410,6740,6740,6740,6740,780
20230919,201100,1069504410,6740,6740,6740,6740,0
20230919,201000,1069504410,6740,6740,6740,6740,0
20230919,200900,1069504410,6740,6740,6740,6740,0
20230919,200800,1069504410,6740,6740,6740,6740,0
20230919,200700,1069504410,6740,6740,6740,6740,0
20230919,200600,1069504410,6740,6740,6740,6740,0
20230919,200500,1069504410,6740,6740,6740,6740,0
20230919,200400,1069504410,6740,6740,6740,6740,0
20230919,200300,1069504410,6740,6740,6740,6740,0
20230919,200200,1069504410,6740,6740,6740,6740,0
20230919,200100,1069504410,6740,6740,6740,6740,0
20230919,200000,1069504410,6740,6740,6740,6740,0
20230919,195900,1069504410,6740,6740,6740,6740,0
20230919,195800,1069504410,6740,6740,6740,6740,0
20230919,195700,1069504410,6740,6740,6740,6740,0
20230919,195600,1069504410,6740,6740,6740,6740,0
20230919,195500,1069504410,6740,6740,6740,6740,0
20230919,195400,1069504410,6740,6740,6740,6740,0
20230919,195300,1069504410,6740,6740,6740,6740,0
20230919,195200,1069504410,6740,6740,6740,6740,0
20230919,195100,1069504410,6740,6740,6740,6740,0
20230919,195000,1069504410,6740,6740,6740,6740,0
20230919,194900,1069504410,6740,6740,6740,6740,0
20230919,194800,1069504410,6740,6740,6740,6740,0
20230919,194700,1069504410,6740,6740,6740,6740,0
20230919,194600,1069504410,6740,6740,6740,6740,0
20230919,194500,1069504410,6740,6740,6740,6740,0
20230919,194400,1069504410,6740,6740,6740,6740,0
20230919,194300,1069504410,6740,6740,6740,6740,0
20230919,194200,1069504410,6740,6740,6740,6740,780
20230919,194100,1069504410,6740,6740,6740,6740,0
20230919,194000,1069504410,6740,6740,6740,6740,0
20230919,193900,1069504410,6740,6740,6740,6740,0
20230919,193800,1069504410,6740,6740,6740,6740,0
20230919,193700,1069504410,6740,6740,6740,6740,0
20230919,193600,1069504410,6740,6740,6740,6740,0
20230919,193500,1069504410,6740,6740,6740,6740,0
20230919,193400,1069504410,6740,6740,6740,6740,0
20230919,193300,1069504410,6740,6740,6740,6740,0
20230919,193200,1069504410,6740,6740,6740,6740,0
20230919,193100,1069504410,6740,6740,6740,6740,0
20230919,193000,1069504410,6740,6740,6740,6740,0
20230919,192900,1069504410,6740,6740,6740,6740,0
20230919,192800,1069504410,6740,6740,6740,6740,0
20230919,192700,1069504410,6740,6740,6740,6740,0
20230919,192600,1069504410,6740,6740,6740,6740,0
20230919,192500,1069504410,6740,6740,6740,6740,0
20230919,192400,1069504410,6740,6740,6740,6740,0
20230919,192300,1069504410,6740,6740,6740,6740,0
20230919,192200,1069504410,6740,6740,6740,6740,0
20230919,192100,1069504410,6740,6740,6740,6740,0
20230919,192000,1069504410,6740,6740,6740,6740,0
20230919,191900,1069504410,6740,6740,6740,6740,0
20230919,191800,1069504410,6740,6740,6740,6740,0
20230919,191700,1069504410,6740,6740,6740,6740,0
20230919,191600,1069504410,6740,6740,6740,6740,0
20230919,191500,1069504410,6740,6740,6740,6740,0
20230919,191400,1069504410,6740,6740,6740,6740,0
20230919,191300,1069504410,6740,6740,6740,6740,0
20230919,191200,1069504410,6740,6740,6740,6740,780
20230919,191100,1069504410,6740,6740,6740,6740,0
20230919,191000,1069504410,6740,6740,6740,6740,0
20230919,190900,1069504410,6740,6740,6740,6740,0
20230919,190800,1069504410,6740,6740,6740,6740,0
20230919,190700,1069504410,6740,6740,6740,6740,0
20230919,190600,1069504410,6740,6740,6740,6740,0
20230919,190500,1069504410,6740,6740,6740,6740,0
20230919,190400,1069504410,6740,6740,6740,6740,0
20230919,190300,1069504410,6740,6740,6740,6740,0
20230919,190200,1069504410,6740,6740,6740,6740,0
20230919,190100,1069504410,6740,6740,6740,6740,0
20230919,190000,1069504410,6740,6740,6740,6740,0
20230919,185900,1069504410,6740,6740,6740,6740,0
20230919,185800,1069504410,6740,6740,6740,6740,0
20230919,185700,1069504410,6740,6740,6740,6740,0
20230919,185600,1069504410,6740,6740,6740,6740,0
20230919,185500,1069504410,6740,6740,6740,6740,0
20230919,185400,1069504410,6740,6740,6740,6740,0
20230919,185300,1069504410,6740,6740,6740,6740,0
20230919,185200,1069504410,6740,6740,6740,6740,0
20230919,185100,1069504410,6740,6740,6740,6740,0
20230919,185000,1069504410,6740,6740,6740,6740,0
20230919,184900,1069504410,6740,6740,6740,6740,0
20230919,184800,1069504410,6740,6740,6740,6740,0
20230919,184700,1069504410,6740,6740,6740,6740,0
20230919,184600,1069504410,6740,6740,6740,6740,0
20230919,184500,1069504410,6740,6740,6740,6740,0
20230919,184400,1069504410,6740,6740,6740,6740,0
20230919,184300,1069504410,6740,6740,6740,6740,0
20230919,184200,1069504410,6740,6740,6740,6740,780
20230919,184100,1069504410,6740,6740,6740,6740,0
20230919,184000,1069504410,6740,6740,6740,6740,0
20230919,183900,1069504410,6740,6740,6740,6740,0
20230919,183800,1069504410,6740,6740,6740,6740,0
20230919,183700,1069504410,6740,6740,6740,6740,0
20230919,183600,1069504410,6740,6740,6740,6740,0
20230919,183500,1069504410,6740,6740,6740,6740,0
20230919,183400,1069504410,6740,6740,6740,6740,0
20230919,183300,1069504410,6740,6740,6740,6740,0
20230919,183200,1069504410,6740,6740,6740,6740,0
20230919,183100,1069504410,6740,6740,6740,6740,0
20230919,183000,1069504410,6740,6740,6740,6740,0
20230919,182900,1069504410,6740,6740,6740,6740,0
20230919,182800,1069504410,6740,6740,6740,6740,0
20230919,182700,1069504410,6740,6740,6740,6740,0
20230919,182600,1069504410,6740,6740,6740,6740,0
20230919,182500,1069504410,6740,6740,6740,6740,0
20230919,182400,1069504410,6740,6740,6740,6740,0
20230919,182300,1069504410,6740,6740,6740,6740,0
20230919,182200,1069504410,6740,6740,6740,6740,0
20230919,182100,1069504410,6740,6740,6740,6740,0
20230919,182000,1069504410,6740,6740,6740,6740,0
20230919,181900,1069504410,6740,6740,6740,6740,0
20230919,181800,1069504410,6740,6740,6740,6740,0
20230919,181700,1069504410,6740,6740,6740,6740,0
20230919,181600,1069504410,6740,6740,6740,6740,0
20230919,181500,1069504410,6740,6740,6740,6740,0
20230919,181400,1069504410,6740,6740,6740,6740,0
20230919,181300,1069504410,6740,6740,6740,6740,0
20230919,181200,1069504410,6740,6740,6740,6740,780
20230919,181100,1069504410,6740,6740,6740,6740,0
20230919,181000,1069504410,6740,6740,6740,6740,0
20230919,180900,1069504410,6740,6740,6740,6740,0
20230919,180800,1069504410,6740,6740,6740,6740,0
20230919,180700,1069504410,6740,6740,6740,6740,0
20230919,180600,1069504410,6740,6740,6740,6740,0
20230919,180500,1069504410,6740,6740,6740,6740,0
20230919,180400,1069504410,6740,6740,6740,6740,0
20230919,180300,1069504410,6740,6740,6740,6740,0
20230919,180200,1069504410,6740,6740,6740,6740,0
20230919,180100,1069504410,6740,6740,6740,6740,0
20230919,180000,1069504410,6740,6740,6740,6740,0
20230919,175900,1069504410,6740,6740,6740,6740,0
20230919,175800,1069504410,6740,6740,6740,6740,0
20230919,175700,1069504410,6740,6740,6740,6740,0
20230919,175600,1069504410,6740,6740,6740,6740,0
20230919,175500,1069504410,6740,6740,6740,6740,0
20230919,175400,1069504410,6740,6740,6740,6740,0
20230919,175300,1069504410,6740,6740,6740,6740,0
20230919,175200,1069504410,6740,6740,6740,6740,0
20230919,175100,1069504410,6740,6740,6740,6740,0
20230919,175000,1069504410,6740,6740,6740,6740,0
20230919,174900,1069504410,6740,6740,6740,6740,0
20230919,174800,1069504410,6740,6740,6740,6740,0
20230919,174700,1069504410,6740,6740,6740,6740,0
20230919,174600,1069504410,6740,6740,6740,6740,0
20230919,174500,1069504410,6740,6740,6740,6740,0
20230919,174400,1069504410,6740,6740,6740,6740,0
20230919,174300,1069504410,6740,6740,6740,6740,0
20230919,174200,1069504410,6740,6740,6740,6740,780
20230919,174100,1069504410,6740,6740,6740,6740,0
20230919,174000,1069504410,6740,6740,6740,6740,0
20230919,173900,1069504410,6740,6740,6740,6740,0
20230919,173800,1069504410,6740,6740,6740,6740,0
20230919,173700,1069504410,6740,6740,6740,6740,0
20230919,173600,1069504410,6740,6740,6740,6740,0
20230919,173500,1069504410,6740,6740,6740,6740,0
20230919,173400,1069504410,6740,6740,6740,6740,0
20230919,173300,1069504410,6740,6740,6740,6740,0
20230919,173200,1069504410,6740,6740,6740,6740,0
20230919,173100,1069504410,6740,6740,6740,6740,0
20230919,173000,1069504410,6740,6740,6740,6740,0
20230919,172900,1069504410,6740,6740,6740,6740,0
20230919,172800,1069504410,6740,6740,6740,6740,0
20230919,172700,1069504410,6740,6740,6740,6740,0
20230919,172600,1069504410,6740,6740,6740,6740,0
20230919,172500,1069504410,6740,6740,6740,6740,0
20230919,172400,1069504410,6740,6740,6740,6740,0
20230919,172300,1069504410,6740,6740,6740,6740,0
20230919,172200,1069504410,6740,6740,6740,6740,0
20230919,172100,1069504410,6740,6740,6740,6740,0
20230919,172000,1069504410,6740,6740,6740,6740,0
20230919,171900,1069504410,6740,6740,6740,6740,0
20230919,171800,1069504410,6740,6740,6740,6740,0
20230919,171700,1069504410,6740,6740,6740,6740,0
20230919,171600,1069504410,6740,6740,6740,6740,0
20230919,171500,1069504410,6740,6740,6740,6740,0
20230919,171400,1069504410,6740,6740,6740,6740,0
20230919,171300,1069504410,6740,6740,6740,6740,0
20230919,171200,1069504410,6740,6740,6740,6740,780
20230919,171100,1069504410,6740,6740,6740,6740,0
20230919,171000,1069504410,6740,6740,6740,6740,0
20230919,170900,1069504410,6740,6740,6740,6740,0
20230919,170800,1069504410,6740,6740,6740,6740,0
20230919,170700,1069504410,6740,6740,6740,6740,0
20230919,170600,1069504410,6740,6740,6740,6740,0
20230919,170500,1069504410,6740,6740,6740,6740,0
20230919,170400,1069504410,6740,6740,6740,6740,0
20230919,170300,1069504410,6740,6740,6740,6740,0
20230919,170200,1069504410,6740,6740,6740,6740,0
20230919,170100,1069504410,6740,6740,6740,6740,0
20230919,170000,1069504410,6740,6740,6740,6740,0
20230919,165900,1069504410,6740,6740,6740,6740,0
20230919,165800,1069504410,6740,6740,6740,6740,0
20230919,165700,1069504410,6740,6740,6740,6740,0
20230919,165600,1069504410,6740,6740,6740,6740,0
20230919,165500,1069504410,6740,6740,6740,6740,0
20230919,165400,1069504410,6740,6740,6740,6740,0
20230919,165300,1069504410,6740,6740,6740,6740,0
20230919,165200,1069504410,6740,6740,6740,6740,0
20230919,165100,1069504410,6740,6740,6740,6740,0
20230919,165000,1069504410,6740,6740,6740,6740,0
20230919,164900,1069504410,6740,6740,6740,6740,0
20230919,164800,1069504410,6740,6740,6740,6740,0
20230919,164700,1069504410,6740,6740,6740,6740,0
20230919,164600,1069504410,6740,6740,6740,6740,0
20230919,164500,1069504410,6740,6740,6740,6740,0
20230919,164400,1069504410,6740,6740,6740,6740,0
20230919,164300,1069504410,6740,6740,6740,6740,0
20230919,164200,1069504410,6740,6740,6740,6740,780
20230919,164100,1069504410,6740,6740,6740,6740,0
20230919,164000,1069504410,6740,6740,6740,6740,0
20230919,163900,1069504410,6740,6740,6740,6740,0
20230919,163800,1069504410,6740,6740,6740,6740,0
20230919,163700,1069504410,6740,6740,6740,6740,0
20230919,163600,1069504410,6740,6740,6740,6740,0
20230919,163500,1069504410,6740,6740,6740,6740,0
20230919,163400,1069504410,6740,6740,6740,6740,0
20230919,163300,1069504410,6740,6740,6740,6740,0
20230919,163200,1069504410,6740,6740,6740,6740,0
20230919,163100,1069504410,6740,6740,6740,6740,0
20230919,163000,1069504410,6740,6740,6740,6740,0
20230919,162900,1069504410,6740,6740,6740,6740,0
20230919,162800,1069504410,6740,6740,6740,6740,0
20230919,162700,1069504410,6740,6740,6740,6740,0
20230919,162600,1069504410,6740,6740,6740,6740,0
20230919,162500,1069504410,6740,6740,6740,6740,0
20230919,162400,1069504410,6740,6740,6740,6740,0
20230919,162300,1069504410,6740,6740,6740,6740,0
20230919,162200,1069504410,6740,6740,6740,6740,0
20230919,162100,1069504410,6740,6740,6740,6740,0
20230919,162000,1069504410,6740,6740,6740,6740,0
20230919,161900,1069504410,6740,6740,6740,6740,0
20230919,161800,1069504410,6740,6740,6740,6740,0
20230919,161700,1069504410,6740,6740,6740,6740,0
20230919,161600,1069504410,6740,6740,6740,6740,0
20230919,161500,1069504410,6740,6740,6740,6740,0
20230919,161400,1069504410,6740,6740,6740,6740,0
20230919,161300,1069504410,6740,6740,6740,6740,0
20230919,161200,1069504410,6740,6740,6740,6740,780
20230919,161100,1069504410,6740,6740,6740,6740,0
20230919,161000,1069504410,6740,6740,6740,6740,0
20230919,160900,1069504410,6740,6740,6740,6740,0
20230919,160800,1069504410,6740,6740,6740,6740,0
20230919,160700,1069504410,6740,6740,6740,6740,0
20230919,160600,1069504410,6740,6740,6740,6740,0
20230919,160500,1069504410,6740,6740,6740,6740,0
20230919,160400,1069504410,6740,6740,6740,6740,0
20230919,160300,1069504410,6740,6740,6740,6740,0
20230919,160200,1069504410,6740,6740,6740,6740,0
20230919,160100,1069504410,6740,6740,6740,6740,0
20230919,160000,1069504410,6740,6740,6740,6740,0
20230919,155900,1069504410,6740,6740,6740,6740,0
20230919,155800,1069504410,6740,6740,6740,6740,0
20230919,155700,1069504410,6740,6740,6740,6740,0
20230919,155600,1069504410,6740,6740,6740,6740,0
20230919,155500,1069504410,6740,6740,6740,6740,0
20230919,155400,1069504410,6740,6740,6740,6740,0
20230919,155300,1069504410,6740,6740,6740,6740,0
20230919,155200,1069504410,6740,6740,6740,6740,0
20230919,155100,1069504410,6740,6740,6740,6740,0
20230919,155000,1069504410,6740,6740,6740,6740,0
20230919,154900,1069504410,6740,6740,6740,6740,0
20230919,154800,1069504410,6740,6740,6740,6740,0
20230919,154700,1069504410,6740,6740,6740,6740,0
20230919,154600,1069504410,6740,6740,6740,6740,0
20230919,154500,1069504410,6740,6740,6740,6740,0
20230919,154400,1069504410,6740,6740,6740,6740,0
20230919,154300,1069504410,6740,6740,6740,6740,0
20230919,154200,1069504410,6740,6740,6740,6740,780
20230919,154100,1069504410,6740,6740,6740,6740,0
20230919,154000,1069504410,6740,6740,6740,6740,0
20230919,153900,1069504410,6740,6740,6740,6740,0
20230919,153800,1069504410,6740,6740,6740,6740,0
20230919,153700,1069504410,6740,6740,6740,6740,0
20230919,153600,1069504410,6740,6740,6740,6740,0
20230919,153500,1069504410,6740,6740,6740,6740,0
20230919,153400,1069504410,6740,6740,6740,6740,0
20230919,153300,1069504410,6740,6740,6740,6740,0
20230919,153200,1069504410,6740,6740,6740,6740,0
20230919,153100,1069504410,6740,6740,6740,6740,0
20230919,153000,1069504410,6740,6740,6740,6740,780
20230919,152900,1064247210,6750,6750,6750,6750,0
20230919,152800,1064247210,6750,6750,6750,6750,0
20230919,152700,1064247210,6750,6750,6750,6750,0
20230919,152600,1064247210,6750,6750,6750,6750,0
20230919,152500,1064247210,6750,6750,6750,6750,0
20230919,152400,1064247210,6750,6750,6750,6750,0
20230919,152300,1064247210,6750,6750,6750,6750,0
20230919,152200,1064247210,6750,6750,6750,6750,0
20230919,152100,1064247210,6750,6750,6750,6750,0
20230919,152000,1064247210,6750,6750,6750,6750,0
20230919,151900,1064247210,6750,6750,6750,6740,115
20230919,151800,1063471010,6760,6760,6760,6760,1
20230919,151700,1063464250,6750,6760,6760,6750,281
20230919,151600,1061567450,6750,6750,6750,6750,121
20230919,151500,1060750700,6740,6740,6750,6740,301
20230919,151400,1058721950,6740,6740,6740,6740,17
20230919,151300,1058607370,6740,6750,6750,6740,34
20230919,151200,1058378200,6750,6750,6750,6750,5
20230919,151100,1058344450,6750,6750,6750,6750,0
20230919,151000,1058344450,6750,6750,6750,6740,683
20230919,150900,1053740720,6750,6750,6750,6750,0
20230919,150800,1053740720,6750,6750,6750,6750,150
20230919,150700,1052728220,6750,6750,6750,6750,17
20230919,150600,1052613470,6740,6750,6750,6740,60
20230919,150500,1052208970,6750,6750,6750,6750,800
20230919,150400,1046808970,6740,6740,6740,6740,22
20230919,150300,1046660690,6740,6740,6740,6740,4
20230919,150200,1046633730,6740,6740,6740,6740,1229
20230919,150100,1038350270,6750,6750,6750,6750,0
20230919,150000,1038350270,6750,6750,6750,6750,74
20230919,145900,1037850770,6750,6750,6750,6750,0
20230919,145800,1037850770,6750,6750,6750,6750,0
20230919,145700,1037850770,6750,6740,6750,6740,161
20230919,145600,1036765520,6750,6740,6750,6740,30
20230919,145500,1036563220,6740,6750,6750,6740,62
20230919,145400,1036145130,6760,6760,6760,6760,0
20230919,145300,1036145130,6760,6760,6760,6760,0
20230919,145200,1036145130,6760,6760,6760,6760,150
20230919,145100,1035131130,6760,6760,6760,6760,0
20230919,145000,1035131130,6760,6740,6760,6740,10
20230919,144900,1035063710,6760,6740,6760,6740,406
20230919,144800,1032327250,6760,6750,6770,6750,358
20230919,144700,1029905150,6770,6770,6770,6770,2
20230919,144600,1029891610,6770,6770,6770,6770,0
20230919,144500,1029891610,6770,6770,6770,6770,1
20230919,144400,1029884840,6770,6770,6770,6770,0
20230919,144300,1029884840,6770,6770,6770,6770,0
20230919,144200,1029884840,6770,6770,6770,6770,51
20230919,144100,1029539570,6750,6760,6770,6750,120
20230919,144000,1028729100,6760,6760,6760,6760,0
20230919,143900,1028729100,6760,6760,6760,6760,5
20230919,143800,1028695300,6760,6760,6760,6760,2
20230919,143700,1028681780,6760,6760,6760,6760,376
20230919,143600,1026140020,6760,6740,6760,6740,91
20230919,143500,1025526210,6740,6750,6750,6740,260
20230919,143400,1023772210,6750,6750,6750,6750,24
20230919,143300,1023610210,6750,6750,6750,6750,51
20230919,143200,1023265960,6750,6750,6750,6750,4
20230919,143100,1023238960,6750,6740,6750,6740,7
20230919,143000,1023191720,6740,6740,6740,6740,0
20230919,142900,1023191720,6740,6750,6760,6740,590
20230919,142800,1019210620,6750,6740,6750,6740,2
20230919,142700,1019197130,6740,6740,6740,6740,209
20230919,142600,1017788470,6750,6750,6750,6750,10
20230919,142500,1017720970,6750,6760,6760,6750,59
20230919,142400,1017322140,6760,6740,6760,6740,3
20230919,142300,1017301880,6740,6740,6740,6740,10
20230919,142200,1017234480,6760,6740,6760,6740,61
20230919,142100,1016823320,6750,6740,6750,6740,482
20230919,142000,1013574120,6760,6740,6760,6740,112
20230919,141900,1012819220,6750,6750,6760,6750,101
20230919,141800,1012137460,6750,6750,6750,6740,366
20230919,141700,1009667620,6770,6770,6770,6770,3
20230919,141600,1009647310,6770,6760,6770,6760,265
20230919,141500,1007853340,6780,6780,6780,6780,0
20230919,141400,1007853340,6780,6750,6780,6750,211
20230919,141300,1006428020,6750,6740,6750,6740,41
20230919,141200,1006151470,6750,6740,6750,6740,66
20230919,141100,1005706610,6750,6750,6750,6740,100
20230919,141000,1005031630,6750,6740,6750,6740,429
20230919,140900,1002139380,6750,6750,6750,6750,152
20230919,140800,1001113380,6770,6770,6770,6770,0
20230919,140700,1001113380,6770,6770,6770,6770,50
20230919,140600,1000774880,6770,6770,6770,6770,60
20230919,140500,1000368680,6770,6750,6770,6750,2
20230919,140400,1000355160,6740,6750,6750,6740,589
20230919,140300,996383670,6750,6750,6750,6750,101
20230919,140200,995701920,6770,6770,6770,6770,0
20230919,140100,995701920,6770,6770,6770,6770,15
20230919,140000,995600370,6770,6770,6770,6770,0
20230919,135900,995600370,6770,6770,6770,6770,0
20230919,135800,995600370,6770,6750,6770,6740,3102
20230919,135700,974691070,6750,6750,6750,6750,0
20230919,135600,974691070,6750,6750,6750,6750,21
20230919,135500,974549320,6750,6750,6750,6750,0
20230919,135400,974549320,6750,6750,6750,6750,1
20230919,135300,974542570,6750,6750,6750,6750,0
20230919,135200,974542570,6750,6750,6750,6750,237
20230919,135100,972942820,6750,6730,6750,6730,993
20230919,135000,966259490,6740,6750,6750,6740,2413
20230919,134900,949993840,6750,6750,6750,6750,307
20230919,134800,947921590,6750,6770,6770,6750,547
20230919,134700,944227230,6780,6770,6780,6770,30
20230919,134600,944024030,6760,6780,6780,6760,407
20230919,134500,941272690,6760,6780,6780,6760,731
20230919,134400,936330290,6760,6770,6770,6760,691
20230919,134300,931655270,6780,6780,6780,6780,1
20230919,134200,931648490,6770,6780,6780,6770,602
20230919,134100,927570860,6800,6800,6800,6800,0
20230919,134000,927570860,6800,6800,6800,6800,2
20230919,133900,927557260,6800,6790,6800,6790,1745
20230919,133800,915698820,6800,6790,6800,6790,3
20230919,133700,915678440,6800,6790,6800,6790,85
20230919,133600,915100790,6790,6790,6800,6790,8
20230919,133500,915046460,6790,6780,6790,6780,340
20230919,133400,912740460,6780,6790,6800,6780,668
20230919,133300,908210130,6780,6790,6790,6780,777
20230919,133200,902938450,6790,6800,6800,6790,80
20230919,133100,902394460,6800,6800,6800,6800,402
20230919,133000,899660860,6800,6790,6800,6780,788
20230919,132900,894315360,6780,6780,6780,6780,525
20230919,132800,890755860,6780,6780,6780,6780,471
20230919,132700,887562480,6780,6780,6780,6780,5
20230919,132600,887528580,6780,6810,6810,6780,713
20230919,132500,882682300,6810,6810,6810,6780,306
20230919,132400,880598600,6790,6790,6820,6780,1643
20230919,132300,869424000,6790,6810,6810,6770,2635
20230919,132200,851545300,6810,6820,6820,6810,434
20230919,132100,848589450,6810,6840,6860,6790,4273
20230919,132000,819467080,6830,6860,6860,6820,1938
20230919,131900,806216950,6870,6910,6920,6820,7804
20230919,131800,752708170,6910,7150,7200,6850,48792
20230919,131700,410182050,7150,7160,7180,7100,10433
20230919,131600,335618360,7250,7250,7250,7250,0
20230919,131500,335618360,7250,6790,7250,6790,12926
20230919,131400,245134240,6790,6790,6790,6790,4
20230919,131300,245107080,6750,6750,6750,6750,107
20230919,131200,244384830,6790,6790,6790,6790,0
20230919,131100,244384830,6790,6790,6790,6790,0
20230919,131000,244384830,6790,6790,6790,6790,0
20230919,130900,244384830,6790,6790,6790,6790,0
20230919,130800,244384830,6790,6790,6790,6790,0
20230919,130700,244384830,6790,6790,6790,6790,1
20230919,130600,244378040,6760,6760,6760,6760,0
20230919,130500,244378040,6760,6760,6760,6760,1000
20230919,130400,237618040,6760,6760,6760,6760,0
20230919,130300,237618040,6760,6760,6760,6760,0
20230919,130200,237618040,6760,6760,6760,6760,0
20230919,130100,237618040,6760,6750,6760,6750,2
20230919,130000,237604530,6760,6760,6760,6760,5
20230919,125900,237570730,6760,6760,6760,6760,369
20230919,125800,235076290,6760,6760,6760,6760,0
20230919,125700,235076290,6760,6760,6760,6760,0
20230919,125600,235076290,6760,6760,6760,6760,5
20230919,125500,235042490,6760,6760,6760,6760,0
20230919,125400,235042490,6760,6750,6760,6750,74
20230919,125300,234542300,6750,6750,6750,6750,0
20230919,125200,234542300,6750,6750,6750,6750,0
20230919,125100,234542300,6750,6750,6750,6750,0
20230919,125000,234542300,6750,6750,6760,6750,1170
20230919,124900,226644100,6760,6760,6760,6760,30
20230919,124800,226441300,6750,6750,6750,6750,0
20230919,124700,226441300,6750,6750,6750,6750,0
20230919,124600,226441300,6750,6750,6750,6750,83
20230919,124500,225881050,6750,6750,6750,6750,0
20230919,124400,225881050,6750,6750,6750,6750,0
20230919,124300,225881050,6750,6750,6750,6750,0
20230919,124200,225881050,6750,6750,6750,6750,0
20230919,124100,225881050,6750,6750,6750,6750,0
20230919,124000,225881050,6750,6750,6750,6750,0
20230919,123900,225881050,6750,6730,6750,6730,198
20230919,123800,224548490,6730,6730,6730,6730,0
20230919,123700,224548490,6730,6720,6730,6720,4
20230919,123600,224521600,6730,6730,6730,6730,102
20230919,123500,223835140,6730,6730,6730,6730,0
20230919,123400,223835140,6730,6730,6730,6730,0
20230919,123300,223835140,6730,6730,6730,6730,0
20230919,123200,223835140,6730,6730,6730,6730,2
20230919,123100,223821680,6730,6730,6730,6730,0
20230919,123000,223821680,6730,6730,6730,6730,0
20230919,122900,223821680,6730,6730,6730,6730,0
20230919,122800,223821680,6730,6730,6730,6730,0
20230919,122700,223821680,6730,6730,6730,6730,0
20230919,122600,223821680,6730,6720,6730,6720,2
20230919,122500,223808230,6720,6720,6720,6720,211
20230919,122400,222390310,6730,6730,6730,6730,0
20230919,122300,222390310,6730,6730,6730,6730,211
20230919,122200,220970280,6730,6730,6730,6730,150
20230919,122100,219960780,6730,6720,6730,6720,72
20230919,122000,219476930,6720,6720,6720,6720,0
20230919,121900,219476930,6720,6720,6720,6720,175
20230919,121800,218300930,6720,6720,6720,6720,0
20230919,121700,218300930,6720,6720,6720,6720,454
20230919,121600,215250050,6720,6720,6720,6720,0
20230919,121500,215250050,6720,6720,6720,6720,35
20230919,121400,215014850,6720,6720,6720,6720,3
20230919,121300,214994690,6720,6720,6720,6720,0
20230919,121200,214994690,6720,6720,6720,6720,112
20230919,121100,214242050,6720,6720,6720,6720,0
20230919,121000,214242050,6720,6720,6720,6720,0
20230919,120900,214242050,6720,6720,6720,6720,0
20230919,120800,214242050,6720,6720,6720,6720,0
20230919,120700,214242050,6720,6720,6720,6720,0
20230919,120600,214242050,6720,6720,6720,6720,0
20230919,120500,214242050,6720,6720,6720,6720,11
20230919,120400,214168130,6720,6710,6720,6710,195
20230919,120300,212858470,6720,6720,6720,6710,114
20230919,120200,212093380,6720,6720,6720,6720,230
20230919,120100,210547780,6720,6720,6720,6720,156
20230919,120000,209499460,6720,6720,6720,6720,0
20230919,115900,209499460,6720,6720,6720,6720,200
20230919,115800,208155460,6720,6720,6720,6720,2
20230919,115700,208142020,6720,6720,6720,6720,3
20230919,115600,208121860,6720,6720,6720,6720,0
20230919,115500,208121860,6720,6720,6720,6720,76
20230919,115400,207611140,6720,6720,6720,6720,3
20230919,115300,207590980,6720,6720,6720,6720,20
20230919,115200,207456580,6720,6720,6720,6720,10
20230919,115100,207389380,6710,6710,6710,6710,0
20230919,115000,207389380,6710,6710,6710,6710,0
20230919,114900,207389380,6710,6720,6720,6710,128
20230919,114800,206529500,6730,6730,6730,6730,0
20230919,114700,206529500,6730,6730,6730,6730,0
20230919,114600,206529500,6730,6730,6730,6730,10
20230919,114500,206462200,6730,6730,6730,6730,2
20230919,114400,206448740,6730,6730,6730,6730,1
20230919,114300,206442010,6720,6720,6720,6720,0
20230919,114200,206442010,6720,6710,6720,6710,93
20230919,114100,205817880,6710,6710,6710,6710,50
20230919,114000,205482380,6710,6720,6720,6710,83
20230919,113900,204925430,6720,6720,6720,6720,60
20230919,113800,204522230,6720,6720,6720,6720,0
20230919,113700,204522230,6720,6730,6730,6720,52
20230919,113600,204172780,6730,6710,6730,6710,2
20230919,113500,204159340,6710,6710,6710,6710,0
20230919,113400,204159340,6710,6710,6710,6710,0
20230919,113300,204159340,6710,6710,6710,6710,0
20230919,113200,204159340,6710,6710,6710,6710,0
20230919,113100,204159340,6710,6720,6720,6710,546
20230919,113000,200495670,6720,6720,6720,6720,857
20230919,112900,194736630,6720,6720,6720,6720,1
20230919,112800,194729910,6720,6720,6720,6720,20
20230919,112700,194595510,6720,6720,6720,6720,0
20230919,112600,194595510,6720,6720,6720,6720,110
20230919,112500,193856310,6720,6720,6720,6720,0
20230919,112400,193856310,6720,6720,6720,6720,50
20230919,112300,193520310,6720,6720,6720,6720,20
20230919,112200,193385910,6720,6720,6720,6720,14
20230919,112100,193291830,6720,6740,6740,6720,927
20230919,112000,187062370,6740,6740,6740,6740,11
20230919,111900,186988230,6720,6720,6720,6720,28
20230919,111800,186800070,6720,6720,6720,6720,0
20230919,111700,186800070,6720,6720,6720,6720,0
20230919,111600,186800070,6720,6730,6730,6720,202
20230919,111500,185441630,6730,6730,6730,6730,0
20230919,111400,185441630,6730,6730,6730,6730,0
20230919,111300,185441630,6730,6730,6730,6730,5
20230919,111200,185407980,6740,6740,6740,6740,0
20230919,111100,185407980,6740,6740,6740,6740,0
20230919,111000,185407980,6740,6740,6740,6740,2
20230919,110900,185394500,6730,6740,6740,6730,31
20230919,110800,185185840,6740,6740,6740,6740,0
20230919,110700,185185840,6740,6740,6740,6720,103
20230919,110600,184493600,6730,6730,6730,6730,5
20230919,110500,184459950,6720,6730,6730,6720,330
20230919,110400,182242050,6720,6720,6720,6720,0
20230919,110300,182242050,6720,6720,6720,6720,46
20230919,110200,181932930,6720,6720,6720,6720,0
20230919,110100,181932930,6720,6720,6720,6720,0
20230919,110000,181932930,6720,6730,6730,6720,460
20230919,105900,178839810,6720,6720,6720,6720,0
20230919,105800,178839810,6720,6720,6720,6720,87
20230919,105700,178255170,6730,6730,6730,6730,8
20230919,105600,178201330,6730,6730,6730,6730,2
20230919,105500,178187870,6730,6730,6730,6730,232
20230919,105400,176626510,6730,6750,6750,6730,4078
20230919,105300,149155760,6760,6760,6760,6760,10
20230919,105200,149088160,6760,6760,6760,6760,0
20230919,105100,149088160,6760,6760,6760,6760,100
20230919,105000,148412160,6760,6760,6760,6760,0
20230919,104900,148412160,6760,6760,6760,6760,0
20230919,104800,148412160,6760,6760,6760,6760,1
20230919,104700,148405400,6760,6760,6760,6760,10
20230919,104600,148337800,6740,6740,6740,6740,0
20230919,104500,148337800,6740,6740,6740,6740,400
20230919,104400,145641800,6740,6740,6740,6740,0
20230919,104300,145641800,6740,6750,6750,6740,1200
20230919,104200,137543950,6760,6760,6760,6760,0
20230919,104100,137543950,6760,6760,6760,6760,0
20230919,104000,137543950,6760,6760,6760,6760,3
20230919,103900,137523670,6760,6760,6760,6760,0
20230919,103800,137523670,6760,6760,6760,6760,314
20230919,103700,135401030,6760,6760,6760,6760,10
20230919,103600,135333430,6760,6760,6760,6760,1
20230919,103500,135326670,6760,6760,6760,6760,2
20230919,103400,135313150,6760,6760,6760,6760,170
20230919,103300,134163950,6750,6750,6750,6750,0
20230919,103200,134163950,6750,6750,6750,6750,0
20230919,103100,134163950,6750,6750,6750,6750,2450
20230919,103000,117626450,6760,6760,6760,6760,200
20230919,102900,116274450,6750,6760,6760,6750,28
20230919,102800,116085440,6760,6760,6760,6760,1
20230919,102700,116078680,6750,6750,6750,6750,0
20230919,102600,116078680,6750,6760,6760,6750,3
20230919,102500,116058420,6760,6750,6760,6750,279
20230919,102400,114175160,6760,6760,6760,6760,1
20230919,102300,114168400,6760,6760,6760,6760,970
20230919,102200,107611200,6760,6770,6770,6760,1000
20230919,102100,100850900,6770,6770,6770,6770,0
20230919,102000,100850900,6770,6770,6770,6770,70
20230919,101900,100377000,6770,6770,6770,6770,160
20230919,101800,99293800,6770,6770,6770,6770,30
20230919,101700,99090700,6770,6770,6770,6770,0
20230919,101600,99090700,6770,6780,6780,6770,1147
20230919,101500,91325360,6780,6780,6780,6780,0
20230919,101400,91325360,6780,6780,6780,6780,190
20230919,101300,90037160,6770,6770,6770,6770,0
20230919,101200,90037160,6770,6770,6770,6770,46
20230919,101100,89725740,6770,6770,6770,6770,100
20230919,101000,89048740,6770,6770,6770,6770,19
20230919,100900,88920110,6770,6770,6770,6770,1
20230919,100800,88913340,6770,6770,6770,6770,1
20230919,100700,88906570,6760,6770,6770,6760,160
20230919,100600,87824870,6770,6770,6770,6770,282
20230919,100500,85915730,6770,6770,6770,6770,218
20230919,100400,84439870,6770,6770,6770,6770,0
20230919,100300,84439870,6770,6770,6790,6770,84
20230919,100200,83871170,6770,6770,6770,6770,658
20230919,100100,79416510,6780,6780,6780,6780,173
20230919,100000,78243570,6780,6780,6780,6780,0
20230919,095900,78243570,6780,6780,6780,6780,1
20230919,095800,78236790,6780,6790,6790,6780,11
20230919,095700,78162200,6790,6780,6790,6780,107
20230919,095600,77435740,6790,6790,6790,6790,74
20230919,095500,76933280,6780,6790,6790,6780,247
20230919,095400,75257630,6790,6790,6790,6790,0
20230919,095300,75257630,6790,6790,6790,6790,119
20230919,095200,74449620,6790,6790,6790,6790,0
20230919,095100,74449620,6790,6790,6790,6790,0
20230919,095000,74449620,6790,6780,6790,6770,106
20230919,094900,73731940,6770,6770,6770,6770,47
20230919,094800,73413750,6780,6780,6780,6780,30
20230919,094700,73210350,6790,6770,6790,6770,111
20230919,094600,72458860,6770,6780,6780,6770,246
20230919,094500,70791640,6780,6780,6780,6780,252
20230919,094400,69083080,6790,6780,6790,6780,561
20230919,094300,65276500,6790,6790,6790,6790,505
20230919,094200,61847550,6790,6790,6790,6790,2
20230919,094100,61833970,6800,6800,6800,6800,1
20230919,094000,61827170,6780,6790,6790,6780,1318
20230919,093900,52888190,6800,6800,6800,6800,0
20230919,093800,52888190,6800,6800,6800,6800,11
20230919,093700,52813390,6780,6810,6810,6780,2
20230919,093600,52799800,6810,6810,6810,6810,13
20230919,093500,52711270,6810,6780,6810,6780,558
20230919,093400,48928000,6790,6780,6790,6780,291
20230919,093300,46955010,6790,6810,6810,6790,56
20230919,093200,46574630,6820,6820,6820,6820,2
20230919,093100,46560990,6800,6800,6800,6800,56
20230919,093000,46180190,6820,6830,6830,6820,2
20230919,092900,46166540,6800,6800,6800,6800,954
20230919,092800,39679340,6800,6800,6800,6800,0
20230919,092700,39679340,6800,6800,6800,6800,0
20230919,092600,39679340,6800,6770,6800,6770,13
20230919,092500,39590970,6770,6780,6780,6770,25
20230919,092400,39421710,6780,6780,6780,6780,28
20230919,092300,39231870,6780,6780,6780,6780,0
20230919,092200,39231870,6780,6780,6780,6780,615
20230919,092100,35062170,6790,6790,6790,6790,0
20230919,092000,35062170,6790,6790,6790,6790,1
20230919,091900,35055380,6780,6780,6780,6780,4
20230919,091800,35028260,6780,6780,6780,6780,0
20230919,091700,35028260,6780,6800,6800,6780,74
20230919,091600,34526420,6790,6770,6790,6770,164
20230919,091500,33415760,6770,6800,6830,6770,1747
20230919,091400,21555610,6830,6830,6830,6830,151
20230919,091300,20524280,6830,6830,6830,6810,248
20230919,091200,18835360,6810,6830,6830,6810,2
20230919,091100,18821720,6830,6810,6830,6810,241
20230919,091000,17180110,6810,6810,6810,6810,0
20230919,090900,17180110,6810,6790,6810,6790,129
20230919,090800,16303620,6790,6790,6790,6790,0
20230919,090700,16303620,6790,6790,6790,6790,10
20230919,090600,16235720,6830,6780,6830,6780,200
20230919,090500,14875020,6770,6770,6770,6770,30
20230919,090400,14671920,6770,6750,6770,6750,144
20230919,090300,13699900,6750,6840,6840,6750,810
20230919,090200,8222530,6800,6810,6850,6800,769
20230919,090100,2988520,6810,6810,6810,6810,4
20230919,090000,2961280,6780,6760,6780,6760,438