stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230913,203200,14963205780,6810,6810,6810,6810,25473
20230913,203100,14963205780,6810,6810,6810,6810,0
20230913,203000,14963205780,6810,6810,6810,6810,0
20230913,202900,14963205780,6810,6810,6810,6810,0
20230913,202800,14963205780,6810,6810,6810,6810,0
20230913,202700,14963205780,6810,6810,6810,6810,0
20230913,202600,14963205780,6810,6810,6810,6810,0
20230913,202500,14963205780,6810,6810,6810,6810,0
20230913,202400,14963205780,6810,6810,6810,6810,0
20230913,202300,14963205780,6810,6810,6810,6810,0
20230913,202200,14963205780,6810,6810,6810,6810,0
20230913,202100,14963205780,6810,6810,6810,6810,0
20230913,202000,14963205780,6810,6810,6810,6810,0
20230913,201900,14963205780,6810,6810,6810,6810,0
20230913,201800,14963205780,6810,6810,6810,6810,0
20230913,201700,14963205780,6810,6810,6810,6810,0
20230913,201600,14963205780,6810,6810,6810,6810,0
20230913,201500,14963205780,6810,6810,6810,6810,0
20230913,201400,14963205780,6810,6810,6810,6810,0
20230913,201300,14963205780,6810,6810,6810,6810,0
20230913,201200,14963205780,6810,6810,6810,6810,0
20230913,201100,14963205780,6810,6810,6810,6810,0
20230913,201000,14963205780,6810,6810,6810,6810,0
20230913,200900,14963205780,6810,6810,6810,6810,0
20230913,200800,14963205780,6810,6810,6810,6810,0
20230913,200700,14963205780,6810,6810,6810,6810,0
20230913,200600,14963205780,6810,6810,6810,6810,0
20230913,200500,14963205780,6810,6810,6810,6810,0
20230913,200400,14963205780,6810,6810,6810,6810,0
20230913,200300,14963205780,6810,6810,6810,6810,0
20230913,200200,14963205780,6810,6810,6810,6810,25473
20230913,200100,14963205780,6810,6810,6810,6810,0
20230913,200000,14963205780,6810,6810,6810,6810,0
20230913,195900,14963205780,6810,6810,6810,6810,0
20230913,195800,14963205780,6810,6810,6810,6810,0
20230913,195700,14963205780,6810,6810,6810,6810,0
20230913,195600,14963205780,6810,6810,6810,6810,0
20230913,195500,14963205780,6810,6810,6810,6810,0
20230913,195400,14963205780,6810,6810,6810,6810,0
20230913,195300,14963205780,6810,6810,6810,6810,0
20230913,195200,14963205780,6810,6810,6810,6810,0
20230913,195100,14963205780,6810,6810,6810,6810,0
20230913,195000,14963205780,6810,6810,6810,6810,0
20230913,194900,14963205780,6810,6810,6810,6810,0
20230913,194800,14963205780,6810,6810,6810,6810,0
20230913,194700,14963205780,6810,6810,6810,6810,0
20230913,194600,14963205780,6810,6810,6810,6810,0
20230913,194500,14963205780,6810,6810,6810,6810,0
20230913,194400,14963205780,6810,6810,6810,6810,0
20230913,194300,14963205780,6810,6810,6810,6810,0
20230913,194200,14963205780,6810,6810,6810,6810,0
20230913,194100,14963205780,6810,6810,6810,6810,0
20230913,194000,14963205780,6810,6810,6810,6810,0
20230913,193900,14963205780,6810,6810,6810,6810,0
20230913,193800,14963205780,6810,6810,6810,6810,0
20230913,193700,14963205780,6810,6810,6810,6810,0
20230913,193600,14963205780,6810,6810,6810,6810,0
20230913,193500,14963205780,6810,6810,6810,6810,0
20230913,193400,14963205780,6810,6810,6810,6810,0
20230913,193300,14963205780,6810,6810,6810,6810,0
20230913,193200,14963205780,6810,6810,6810,6810,25473
20230913,193100,14963205780,6810,6810,6810,6810,0
20230913,193000,14963205780,6810,6810,6810,6810,0
20230913,192900,14963205780,6810,6810,6810,6810,0
20230913,192800,14963205780,6810,6810,6810,6810,0
20230913,192700,14963205780,6810,6810,6810,6810,0
20230913,192600,14963205780,6810,6810,6810,6810,0
20230913,192500,14963205780,6810,6810,6810,6810,0
20230913,192400,14963205780,6810,6810,6810,6810,0
20230913,192300,14963205780,6810,6810,6810,6810,0
20230913,192200,14963205780,6810,6810,6810,6810,0
20230913,192100,14963205780,6810,6810,6810,6810,0
20230913,192000,14963205780,6810,6810,6810,6810,0
20230913,191900,14963205780,6810,6810,6810,6810,0
20230913,191800,14963205780,6810,6810,6810,6810,0
20230913,191700,14963205780,6810,6810,6810,6810,0
20230913,191600,14963205780,6810,6810,6810,6810,0
20230913,191500,14963205780,6810,6810,6810,6810,0
20230913,191400,14963205780,6810,6810,6810,6810,0
20230913,191300,14963205780,6810,6810,6810,6810,0
20230913,191200,14963205780,6810,6810,6810,6810,0
20230913,191100,14963205780,6810,6810,6810,6810,0
20230913,191000,14963205780,6810,6810,6810,6810,0
20230913,190900,14963205780,6810,6810,6810,6810,0
20230913,190800,14963205780,6810,6810,6810,6810,0
20230913,190700,14963205780,6810,6810,6810,6810,0
20230913,190600,14963205780,6810,6810,6810,6810,0
20230913,190500,14963205780,6810,6810,6810,6810,0
20230913,190400,14963205780,6810,6810,6810,6810,0
20230913,190300,14963205780,6810,6810,6810,6810,0
20230913,190200,14963205780,6810,6810,6810,6810,25473
20230913,190100,14963205780,6810,6810,6810,6810,0
20230913,190000,14963205780,6810,6810,6810,6810,0
20230913,185900,14963205780,6810,6810,6810,6810,0
20230913,185800,14963205780,6810,6810,6810,6810,0
20230913,185700,14963205780,6810,6810,6810,6810,0
20230913,185600,14963205780,6810,6810,6810,6810,0
20230913,185500,14963205780,6810,6810,6810,6810,0
20230913,185400,14963205780,6810,6810,6810,6810,0
20230913,185300,14963205780,6810,6810,6810,6810,0
20230913,185200,14963205780,6810,6810,6810,6810,0
20230913,185100,14963205780,6810,6810,6810,6810,0
20230913,185000,14963205780,6810,6810,6810,6810,0
20230913,184900,14963205780,6810,6810,6810,6810,0
20230913,184800,14963205780,6810,6810,6810,6810,0
20230913,184700,14963205780,6810,6810,6810,6810,0
20230913,184600,14963205780,6810,6810,6810,6810,0
20230913,184500,14963205780,6810,6810,6810,6810,0
20230913,184400,14963205780,6810,6810,6810,6810,0
20230913,184300,14963205780,6810,6810,6810,6810,0
20230913,184200,14963205780,6810,6810,6810,6810,0
20230913,184100,14963205780,6810,6810,6810,6810,0
20230913,184000,14963205780,6810,6810,6810,6810,0
20230913,183900,14963205780,6810,6810,6810,6810,0
20230913,183800,14963205780,6810,6810,6810,6810,0
20230913,183700,14963205780,6810,6810,6810,6810,0
20230913,183600,14963205780,6810,6810,6810,6810,0
20230913,183500,14963205780,6810,6810,6810,6810,0
20230913,183400,14963205780,6810,6810,6810,6810,0
20230913,183300,14963205780,6810,6810,6810,6810,0
20230913,183200,14963205780,6810,6810,6810,6810,25473
20230913,183100,14963205780,6810,6810,6810,6810,0
20230913,183000,14963205780,6810,6810,6810,6810,0
20230913,182900,14963205780,6810,6810,6810,6810,0
20230913,182800,14963205780,6810,6810,6810,6810,0
20230913,182700,14963205780,6810,6810,6810,6810,0
20230913,182600,14963205780,6810,6810,6810,6810,0
20230913,182500,14963205780,6810,6810,6810,6810,0
20230913,182400,14963205780,6810,6810,6810,6810,0
20230913,182300,14963205780,6810,6810,6810,6810,0
20230913,182200,14963205780,6810,6810,6810,6810,0
20230913,182100,14963205780,6810,6810,6810,6810,0
20230913,182000,14963205780,6810,6810,6810,6810,0
20230913,181900,14963205780,6810,6810,6810,6810,0
20230913,181800,14963205780,6810,6810,6810,6810,0
20230913,181700,14963205780,6810,6810,6810,6810,0
20230913,181600,14963205780,6810,6810,6810,6810,0
20230913,181500,14963205780,6810,6810,6810,6810,0
20230913,181400,14963205780,6810,6810,6810,6810,0
20230913,181300,14963205780,6810,6810,6810,6810,0
20230913,181200,14963205780,6810,6810,6810,6810,0
20230913,181100,14963205780,6810,6810,6810,6810,0
20230913,181000,14963205780,6810,6810,6810,6810,0
20230913,180900,14963205780,6810,6810,6810,6810,0
20230913,180800,14963205780,6810,6810,6810,6810,0
20230913,180700,14963205780,6810,6810,6810,6810,0
20230913,180600,14963205780,6810,6810,6810,6810,0
20230913,180500,14963205780,6810,6810,6810,6810,0
20230913,180400,14963205780,6810,6810,6810,6810,0
20230913,180300,14963205780,6810,6810,6810,6810,0
20230913,180200,14963205780,6810,6810,6810,6810,25473
20230913,180100,14963205780,6810,6810,6810,6810,0
20230913,180000,14963205780,6810,6810,6810,6810,0
20230913,175900,14963205780,6810,6810,6810,6810,0
20230913,175800,14963205780,6810,6810,6810,6810,0
20230913,175700,14963205780,6810,6810,6810,6810,0
20230913,175600,14963205780,6810,6810,6810,6810,0
20230913,175500,14963205780,6810,6810,6810,6810,0
20230913,175400,14963205780,6810,6810,6810,6810,0
20230913,175300,14963205780,6810,6810,6810,6810,0
20230913,175200,14963205780,6810,6810,6810,6810,0
20230913,175100,14963205780,6810,6810,6810,6810,0
20230913,175000,14963205780,6810,6810,6810,6810,0
20230913,174900,14963205780,6810,6810,6810,6810,0
20230913,174800,14963205780,6810,6810,6810,6810,0
20230913,174700,14963205780,6810,6810,6810,6810,0
20230913,174600,14963205780,6810,6810,6810,6810,0
20230913,174500,14963205780,6810,6810,6810,6810,0
20230913,174400,14963205780,6810,6810,6810,6810,0
20230913,174300,14963205780,6810,6810,6810,6810,0
20230913,174200,14963205780,6810,6810,6810,6810,0
20230913,174100,14963205780,6810,6810,6810,6810,0
20230913,174000,14963205780,6810,6810,6810,6810,0
20230913,173900,14963205780,6810,6810,6810,6810,0
20230913,173800,14963205780,6810,6810,6810,6810,0
20230913,173700,14963205780,6810,6810,6810,6810,0
20230913,173600,14963205780,6810,6810,6810,6810,0
20230913,173500,14963205780,6810,6810,6810,6810,0
20230913,173400,14963205780,6810,6810,6810,6810,0
20230913,173300,14963205780,6810,6810,6810,6810,0
20230913,173200,14963205780,6810,6810,6810,6810,25473
20230913,173100,14963205780,6810,6810,6810,6810,0
20230913,173000,14963205780,6810,6810,6810,6810,0
20230913,172900,14963205780,6810,6810,6810,6810,0
20230913,172800,14963205780,6810,6810,6810,6810,0
20230913,172700,14963205780,6810,6810,6810,6810,0
20230913,172600,14963205780,6810,6810,6810,6810,0
20230913,172500,14963205780,6810,6810,6810,6810,0
20230913,172400,14963205780,6810,6810,6810,6810,0
20230913,172300,14963205780,6810,6810,6810,6810,0
20230913,172200,14963205780,6810,6810,6810,6810,0
20230913,172100,14963205780,6810,6810,6810,6810,0
20230913,172000,14963205780,6810,6810,6810,6810,0
20230913,171900,14963205780,6810,6810,6810,6810,0
20230913,171800,14963205780,6810,6810,6810,6810,0
20230913,171700,14963205780,6810,6810,6810,6810,0
20230913,171600,14963205780,6810,6810,6810,6810,0
20230913,171500,14963205780,6810,6810,6810,6810,0
20230913,171400,14963205780,6810,6810,6810,6810,0
20230913,171300,14963205780,6810,6810,6810,6810,0
20230913,171200,14963205780,6810,6810,6810,6810,0
20230913,171100,14963205780,6810,6810,6810,6810,0
20230913,171000,14963205780,6810,6810,6810,6810,0
20230913,170900,14963205780,6810,6810,6810,6810,0
20230913,170800,14963205780,6810,6810,6810,6810,0
20230913,170700,14963205780,6810,6810,6810,6810,0
20230913,170600,14963205780,6810,6810,6810,6810,0
20230913,170500,14963205780,6810,6810,6810,6810,0
20230913,170400,14963205780,6810,6810,6810,6810,0
20230913,170300,14963205780,6810,6810,6810,6810,0
20230913,170200,14963205780,6810,6810,6810,6810,25473
20230913,170100,14963205780,6810,6810,6810,6810,0
20230913,170000,14963205780,6810,6810,6810,6810,0
20230913,165900,14963205780,6810,6810,6810,6810,0
20230913,165800,14963205780,6810,6810,6810,6810,0
20230913,165700,14963205780,6810,6810,6810,6810,0
20230913,165600,14963205780,6810,6810,6810,6810,0
20230913,165500,14963205780,6810,6810,6810,6810,0
20230913,165400,14963205780,6810,6810,6810,6810,0
20230913,165300,14963205780,6810,6810,6810,6810,0
20230913,165200,14963205780,6810,6810,6810,6810,0
20230913,165100,14963205780,6810,6810,6810,6810,0
20230913,165000,14963205780,6810,6810,6810,6810,0
20230913,164900,14963205780,6810,6810,6810,6810,0
20230913,164800,14963205780,6810,6810,6810,6810,0
20230913,164700,14963205780,6810,6810,6810,6810,0
20230913,164600,14963205780,6810,6810,6810,6810,0
20230913,164500,14963205780,6810,6810,6810,6810,0
20230913,164400,14963205780,6810,6810,6810,6810,0
20230913,164300,14963205780,6810,6810,6810,6810,0
20230913,164200,14963205780,6810,6810,6810,6810,0
20230913,164100,14963205780,6810,6810,6810,6810,0
20230913,164000,14963205780,6810,6810,6810,6810,0
20230913,163900,14963205780,6810,6810,6810,6810,0
20230913,163800,14963205780,6810,6810,6810,6810,0
20230913,163700,14963205780,6810,6810,6810,6810,0
20230913,163600,14963205780,6810,6810,6810,6810,0
20230913,163500,14963205780,6810,6810,6810,6810,0
20230913,163400,14963205780,6810,6810,6810,6810,0
20230913,163300,14963205780,6810,6810,6810,6810,0
20230913,163200,14963205780,6810,6810,6810,6810,25473
20230913,163100,14963205780,6810,6810,6810,6810,0
20230913,163000,14963205780,6810,6810,6810,6810,0
20230913,162900,14963205780,6810,6810,6810,6810,0
20230913,162800,14963205780,6810,6810,6810,6810,0
20230913,162700,14963205780,6810,6810,6810,6810,0
20230913,162600,14963205780,6810,6810,6810,6810,0
20230913,162500,14963205780,6810,6810,6810,6810,0
20230913,162400,14963205780,6810,6810,6810,6810,0
20230913,162300,14963205780,6810,6810,6810,6810,0
20230913,162200,14963205780,6810,6810,6810,6810,0
20230913,162100,14963205780,6810,6810,6810,6810,0
20230913,162000,14963205780,6810,6810,6810,6810,0
20230913,161900,14963205780,6810,6810,6810,6810,0
20230913,161800,14963205780,6810,6810,6810,6810,0
20230913,161700,14963205780,6810,6810,6810,6810,0
20230913,161600,14963205780,6810,6810,6810,6810,0
20230913,161500,14963205780,6810,6810,6810,6810,0
20230913,161400,14963205780,6810,6810,6810,6810,0
20230913,161300,14963205780,6810,6810,6810,6810,0
20230913,161200,14963205780,6810,6810,6810,6810,0
20230913,161100,14963205780,6810,6810,6810,6810,0
20230913,161000,14963205780,6810,6810,6810,6810,0
20230913,160900,14963205780,6810,6810,6810,6810,0
20230913,160800,14963205780,6810,6810,6810,6810,0
20230913,160700,14963205780,6810,6810,6810,6810,0
20230913,160600,14963205780,6810,6810,6810,6810,0
20230913,160500,14963205780,6810,6810,6810,6810,0
20230913,160400,14963205780,6810,6810,6810,6810,0
20230913,160300,14963205780,6810,6810,6810,6810,0
20230913,160200,14963205780,6810,6810,6810,6810,25473
20230913,160100,14963205780,6810,6810,6810,6810,0
20230913,160000,14963205780,6810,6810,6810,6810,0
20230913,155900,14963205780,6810,6810,6810,6810,0
20230913,155800,14963205780,6810,6810,6810,6810,0
20230913,155700,14963205780,6810,6810,6810,6810,0
20230913,155600,14963205780,6810,6810,6810,6810,0
20230913,155500,14963205780,6810,6810,6810,6810,0
20230913,155400,14963205780,6810,6810,6810,6810,0
20230913,155300,14963205780,6810,6810,6810,6810,0
20230913,155200,14963205780,6810,6810,6810,6810,0
20230913,155100,14963205780,6810,6810,6810,6810,0
20230913,155000,14963205780,6810,6810,6810,6810,0
20230913,154900,14963205780,6810,6810,6810,6810,0
20230913,154800,14963205780,6810,6810,6810,6810,0
20230913,154700,14963205780,6810,6810,6810,6810,0
20230913,154600,14963205780,6810,6810,6810,6810,0
20230913,154500,14963205780,6810,6810,6810,6810,0
20230913,154400,14963205780,6810,6810,6810,6810,0
20230913,154300,14963205780,6810,6810,6810,6810,0
20230913,154200,14963205780,6810,6810,6810,6810,0
20230913,154100,14963205780,6810,6810,6810,6810,0
20230913,154000,14963205780,6810,6810,6810,6810,0
20230913,153900,14963205780,6810,6810,6810,6810,0
20230913,153800,14963205780,6810,6810,6810,6810,0
20230913,153700,14963205780,6810,6810,6810,6810,0
20230913,153600,14963205780,6810,6810,6810,6810,0
20230913,153500,14963205780,6810,6810,6810,6810,0
20230913,153400,14963205780,6810,6810,6810,6810,0
20230913,153300,14963205780,6810,6810,6810,6810,0
20230913,153200,14963205780,6810,6810,6810,6810,25473
20230913,153100,14963205780,6810,6810,6810,6810,0
20230913,153000,14963205780,6810,6810,6810,6810,25473
20230913,152900,14789734650,6860,6860,6860,6860,0
20230913,152800,14789734650,6860,6860,6860,6860,0
20230913,152700,14789734650,6860,6860,6860,6860,0
20230913,152600,14789734650,6860,6860,6860,6860,0
20230913,152500,14789734650,6860,6860,6860,6860,0
20230913,152400,14789734650,6860,6860,6860,6860,0
20230913,152300,14789734650,6860,6860,6860,6860,0
20230913,152200,14789734650,6860,6860,6860,6860,0
20230913,152100,14789734650,6860,6860,6860,6860,0
20230913,152000,14789734650,6860,6860,6860,6860,0
20230913,151900,14789734650,6860,6840,6860,6840,2031
20230913,151800,14775838460,6830,6820,6840,6820,1406
20230913,151700,14766242970,6810,6810,6820,6810,2716
20230913,151600,14747733420,6810,6820,6830,6810,8966
20230913,151500,14686663150,6820,6830,6830,6820,3258
20230913,151400,14664429970,6830,6850,6850,6830,5985
20230913,151300,14623502500,6850,6840,6850,6830,1778
20230913,151200,14611340890,6840,6840,6840,6830,802
20230913,151100,14605855580,6840,6850,6850,6830,489
20230913,151000,14602511450,6850,6850,6850,6840,2294
20230913,150900,14586799440,6850,6820,6850,6820,2919
20230913,150800,14566848450,6820,6810,6830,6810,3099
20230913,150700,14545732810,6820,6820,6830,6820,2982
20230913,150600,14525384040,6830,6840,6840,6820,2530
20230913,150500,14508112480,6830,6850,6850,6830,1769
20230913,150400,14496019200,6850,6840,6850,6840,1449
20230913,150300,14486095830,6850,6840,6850,6830,1277
20230913,150200,14477363240,6850,6860,6860,6840,2799
20230913,150100,14458200000,6860,6870,6870,6850,1905
20230913,150000,14445137260,6870,6880,6900,6860,2723
20230913,145900,14426392930,6880,6880,6880,6870,966
20230913,145800,14419748090,6880,6890,6900,6880,466
20230913,145700,14416539040,6900,6890,6900,6890,2148
20230913,145600,14401739060,6880,6870,6880,6860,1880
20230913,145500,14388812010,6880,6880,6880,6860,1610
20230913,145400,14377748780,6870,6880,6890,6850,7427
20230913,145300,14326763050,6880,6880,6890,6870,1739
20230913,145200,14314792700,6890,6870,6890,6870,244
20230913,145100,14313113960,6880,6870,6890,6870,1022
20230913,145000,14306077560,6870,6890,6890,6870,2589
20230913,144900,14288268000,6900,6880,6900,6880,1690
20230913,144800,14276635360,6890,6890,6890,6870,6866
20230913,144700,14229408370,6900,6900,6900,6890,2619
20230913,144600,14211341750,6900,6910,6910,6890,2846
20230913,144500,14191696720,6900,6900,6920,6890,4721
20230913,144400,14159102950,6900,6900,6910,6900,1046
20230913,144300,14151885310,6910,6930,6930,6910,3833
20230913,144200,14125385570,6930,6920,6930,6920,215
20230913,144100,14123897660,6920,6920,6930,6920,825
20230913,144000,14118188580,6910,6920,6920,6910,1901
20230913,143900,14105035290,6920,6920,6920,6920,1388
20230913,143800,14095430330,6920,6900,6920,6890,3552
20230913,143700,14070878610,6900,6890,6900,6890,1632
20230913,143600,14059624120,6890,6890,6890,6890,507
20230913,143500,14056130890,6890,6880,6890,6880,1391
20230913,143400,14046550920,6890,6880,6890,6880,631
20230913,143300,14042208740,6890,6880,6890,6880,1450
20230913,143200,14032230190,6890,6890,6890,6880,1742
20230913,143100,14020228060,6890,6890,6890,6880,704
20230913,143000,14015379160,6900,6900,6900,6890,1024
20230913,142900,14008315160,6900,6880,6910,6880,2137
20230913,142800,13993558270,6880,6900,6900,6880,2006
20230913,142700,13979735010,6900,6900,6910,6890,5496
20230913,142600,13941811130,6900,6880,6900,6880,1435
20230913,142500,13931931170,6880,6870,6880,6860,1303
20230913,142400,13922983540,6870,6860,6870,6850,790
20230913,142300,13917564790,6850,6870,6870,6850,1287
20230913,142200,13908732620,6870,6870,6880,6870,1416
20230913,142100,13899004680,6880,6870,6880,6870,930
20230913,142000,13892615520,6870,6860,6880,6850,1782
20230913,141900,13880381130,6860,6850,6860,6840,1243
20230913,141800,13871874420,6850,6860,6860,6840,5284
20230913,141700,13835692500,6870,6870,6870,6860,3409
20230913,141600,13812305200,6880,6870,6880,6870,839
20230913,141500,13806539740,6870,6880,6880,6860,2451
20230913,141400,13789709840,6880,6880,6890,6880,364
20230913,141300,13787205510,6880,6880,6890,6880,1366
20230913,141200,13777800670,6880,6880,6880,6870,164
20230913,141100,13776672740,6880,6890,6890,6880,265
20230913,141000,13774849530,6880,6880,6880,6880,520
20230913,140900,13771271930,6880,6870,6880,6870,1272
20230913,140800,13762524180,6870,6860,6870,6850,2120
20230913,140700,13747982730,6860,6890,6890,6860,2271
20230913,140600,13732396880,6890,6880,6890,6860,1596
20230913,140500,13721427460,6890,6880,6890,6880,192
20230913,140400,13720106480,6880,6880,6890,6880,1120
20230913,140300,13712400870,6880,6890,6890,6880,1135
20230913,140200,13704587150,6900,6890,6900,6880,1610
20230913,140100,13693504370,6900,6890,6900,6890,735
20230913,140000,13688439500,6900,6910,6920,6900,5116
20230913,135900,13653118440,6920,6920,6920,6910,1828
20230913,135800,13640484010,6920,6920,6930,6910,539
20230913,135700,13636752010,6920,6920,6930,6910,1732
20230913,135600,13624766860,6930,6900,6930,6900,2211
20230913,135500,13609473820,6910,6900,6910,6900,966
20230913,135400,13602808380,6900,6890,6900,6890,2696
20230913,135300,13584230910,6900,6910,6920,6890,1446
20230913,135200,13574254350,6900,6900,6920,6890,3697
20230913,135100,13548731880,6900,6890,6910,6890,2744
20230913,135000,13529789830,6890,6880,6890,6880,2234
20230913,134900,13514419890,6900,6890,6910,6890,8241
20230913,134800,13457561790,6890,6860,6890,6860,4001
20230913,134700,13430055650,6860,6860,6870,6860,62
20230913,134600,13429630170,6860,6860,6870,6860,977
20230913,134500,13422927860,6870,6870,6870,6860,509
20230913,134400,13419431470,6870,6870,6870,6860,265
20230913,134300,13417612500,6870,6860,6880,6860,1578
20230913,134200,13406771820,6870,6890,6900,6860,2505
20230913,134100,13389542980,6890,6870,6900,6860,8808
20230913,134000,13328932850,6860,6850,6860,6840,2972
20230913,133900,13308574290,6840,6840,6850,6840,785
20230913,133800,13303204870,6840,6830,6850,6830,1342
20230913,133700,13294030670,6840,6830,6840,6820,1142
20230913,133600,13286230870,6820,6830,6830,6810,2371
20230913,133500,13270062360,6830,6830,6830,6830,519
20230913,133400,13266517590,6830,6820,6830,6820,285
20230913,133300,13264573720,6820,6830,6830,6820,314
20230913,133200,13262429660,6830,6800,6830,6800,2930
20230913,133100,13242459240,6810,6810,6810,6800,922
20230913,133000,13236189390,6810,6830,6830,6800,1078
20230913,132900,13228849010,6830,6830,6840,6800,10140
20230913,132800,13159730150,6830,6840,6840,6830,674
20230913,132700,13155123790,6840,6840,6840,6830,1759
20230913,132600,13143103280,6840,6850,6850,6820,3214
20230913,132500,13121149690,6850,6860,6860,6840,2705
20230913,132400,13102622370,6860,6850,6860,6850,4395
20230913,132300,13072491440,6840,6840,6850,6830,1117
20230913,132200,13064850730,6840,6840,6850,6830,2146
20230913,132100,13050174240,6840,6830,6840,6820,1904
20230913,132000,13037177340,6820,6820,6820,6820,1341
20230913,131900,13028031720,6830,6820,6830,6810,1252
20230913,131800,13019493160,6820,6810,6820,6800,1309
20230913,131700,13010585130,6810,6810,6810,6810,76
20230913,131600,13010067570,6810,6810,6820,6800,2006
20230913,131500,12996406710,6810,6810,6810,6810,523
20230913,131400,12992845080,6810,6790,6810,6790,1884
20230913,131300,12980022830,6790,6790,6800,6780,1282
20230913,131200,12971317150,6790,6790,6800,6780,826
20230913,131100,12965708600,6790,6770,6790,6770,2125
20230913,131000,12951296940,6780,6780,6790,6780,656
20230913,130900,12946849150,6790,6790,6800,6780,732
20230913,130800,12941879060,6770,6790,6790,6750,4913
20230913,130700,12908623200,6790,6800,6810,6790,6731
20230913,130600,12862875550,6800,6800,6800,6790,1523
20230913,130500,12852533180,6800,6790,6810,6790,4142
20230913,130400,12824369870,6790,6810,6810,6780,2640
20230913,130300,12806431120,6800,6770,6820,6770,13503
20230913,130200,12714752850,6760,6760,6760,6760,0
20230913,130100,12714752850,6760,6760,6760,6760,0
20230913,130000,12714752850,6760,6770,6780,6760,5260
20230913,125900,12679161760,6770,6780,6790,6770,3203
20230913,125800,12657451690,6780,6790,6790,6780,2331
20230913,125700,12641633120,6790,6770,6790,6760,6761
20230913,125600,12595830780,6770,6780,6790,6760,4843
20230913,125500,12563051420,6780,6790,6790,6760,5321
20230913,125400,12527027880,6790,6790,6790,6770,3670
20230913,125300,12502164930,6790,6800,6810,6760,14941
20230913,125200,12400983960,6800,6810,6810,6800,1246
20230913,125100,12392510820,6810,6810,6810,6800,828
20230913,125000,12386877500,6810,6810,6810,6800,3905
20230913,124900,12360322770,6810,6820,6820,6800,4505
20230913,124800,12329653150,6820,6820,6820,6810,280
20230913,124700,12327745510,6820,6820,6820,6810,3420
20230913,124600,12304449250,6820,6820,6820,6810,2288
20230913,124500,12288856710,6820,6800,6820,6790,4921
20230913,124400,12255393550,6800,6810,6810,6800,9334
20230913,124300,12191920290,6810,6800,6810,6790,10911
20230913,124200,12117725990,6800,6780,6800,6770,4550
20230913,124100,12086853990,6780,6790,6790,6770,9809
20230913,124000,12020405540,6790,6820,6820,6780,18614
20230913,123900,11893840170,6820,6810,6820,6810,3843
20230913,123800,11867657560,6810,6840,6840,6800,15232
20230913,123700,11763863690,6840,6850,6850,6830,7448
20230913,123600,11712953320,6850,6850,6860,6840,2368
20230913,123500,11696736330,6860,6860,6860,6850,5639
20230913,123400,11658105910,6860,6860,6870,6860,574
20230913,123300,11654167380,6860,6850,6880,6850,3768
20230913,123200,11628354520,6850,6840,6850,6840,2755
20230913,123100,11609502140,6850,6860,6880,6850,8044
20230913,123000,11554379030,6860,6870,6880,6860,1009
20230913,122900,11547453350,6880,6890,6890,6870,1291
20230913,122800,11538583580,6880,6880,6890,6870,196
20230913,122700,11537235480,6890,6890,6900,6870,3264
20230913,122600,11514803970,6910,6880,6910,6870,2532
20230913,122500,11497384520,6890,6880,6890,6880,529
20230913,122400,11493740350,6890,6890,6900,6890,111
20230913,122300,11492975360,6900,6870,6900,6870,608
20230913,122200,11488786470,6870,6870,6870,6860,306
20230913,122100,11486685450,6870,6870,6880,6870,598
20230913,122000,11482576490,6870,6880,6880,6870,3247
20230913,121900,11460268940,6880,6900,6900,6880,1513
20230913,121800,11449856230,6900,6900,6910,6880,4437
20230913,121700,11419254070,6910,6890,6910,6890,2439
20230913,121600,11402414190,6900,6890,6900,6890,1129
20230913,121500,11394634610,6890,6890,6900,6890,945
20230913,121400,11388118720,6900,6900,6900,6890,203
20230913,121300,11386720010,6900,6890,6900,6890,3561
20230913,121200,11362162550,6900,6880,6900,6880,1816
20230913,121100,11349650750,6890,6880,6890,6880,384
20230913,121000,11347007680,6890,6880,6890,6880,686
20230913,120900,11342287470,6890,6880,6890,6870,809
20230913,120800,11336719470,6880,6860,6880,6860,2710
20230913,120700,11318112270,6870,6870,6880,6860,1744
20230913,120600,11306133750,6880,6890,6890,6870,8287
20230913,120500,11249115370,6890,6890,6900,6890,718
20230913,120400,11244168310,6900,6890,6900,6890,1510
20230913,120300,11233751480,6900,6890,6900,6890,415
20230913,120200,11230889260,6890,6880,6890,6880,1717
20230913,120100,11219063330,6890,6890,6890,6880,821
20230913,120000,11213414180,6890,6890,6890,6880,116
20230913,115900,11212615220,6890,6880,6890,6880,1594
20230913,115800,11201635150,6890,6880,6890,6880,1231
20230913,115700,11193159360,6890,6900,6900,6880,5041
20230913,115600,11158428740,6900,6900,6910,6900,2342
20230913,115500,11142265200,6910,6900,6910,6890,888
20230913,115400,11136138650,6900,6900,6900,6890,1103
20230913,115300,11128530080,6900,6890,6900,6890,2095
20230913,115200,11114080190,6900,6900,6900,6890,3514
20230913,115100,11089836640,6900,6900,6900,6900,1680
20230913,115000,11078244640,6900,6880,6900,6880,1705
20230913,114900,11066497370,6880,6890,6890,6880,1068
20230913,114800,11059139850,6900,6910,6910,6900,3117
20230913,114700,11037630100,6910,6890,6910,6890,1993
20230913,114600,11023877300,6900,6900,6900,6890,2641
20230913,114500,11005675920,6900,6880,6900,6880,570
20230913,114400,11001749920,6880,6880,6900,6880,1313
20230913,114300,10992716010,6880,6880,6880,6870,438
20230913,114200,10989705620,6880,6890,6890,6870,3246
20230913,114100,10967385270,6890,6890,6900,6880,2754
20230913,114000,10948410510,6900,6910,6910,6890,4178
20230913,113900,10919592860,6910,6890,6910,6890,4394
20230913,113800,10889271340,6890,6900,6900,6890,785
20230913,113700,10883858340,6890,6890,6890,6890,533
20230913,113600,10880185970,6890,6890,6890,6880,1660
20230913,113500,10868751330,6890,6880,6890,6880,956
20230913,113400,10862174000,6880,6880,6880,6870,1106
20230913,113300,10854575460,6880,6870,6880,6860,5376
20230913,113200,10817692090,6870,6870,6880,6860,1156
20230913,113100,10809748780,6880,6880,6890,6880,6189
20230913,113000,10767141640,6900,6900,6900,6890,2789
20230913,112900,10747918470,6900,6890,6900,6890,844
20230913,112800,10742098790,6890,6890,6900,6890,1718
20230913,112700,10730261170,6890,6900,6900,6890,1575
20230913,112600,10719402780,6900,6890,6900,6890,1781
20230913,112500,10707127820,6890,6880,6890,6880,1637
20230913,112400,10695854020,6880,6860,6890,6860,4698
20230913,112300,10663541640,6860,6860,6870,6850,1500
20230913,112200,10653252580,6860,6850,6870,6840,3646
20230913,112100,10628266530,6840,6840,6860,6830,4864
20230913,112000,10594958130,6830,6840,6860,6820,11247
20230913,111900,10518132030,6840,6860,6860,6830,15092
20230913,111800,10414937720,6860,6870,6870,6840,24985
20230913,111700,10243823650,6870,6870,6870,6860,3494
20230913,111600,10219851140,6870,6880,6880,6860,1829
20230913,111500,10207288530,6880,6880,6890,6880,3168
20230913,111400,10185492670,6880,6880,6880,6880,1647
20230913,111300,10174161310,6880,6880,6880,6870,1651
20230913,111200,10162814810,6870,6860,6880,6850,7440
20230913,111100,10111739020,6850,6870,6880,6850,17589
20230913,111000,9991140460,6870,6880,6880,6860,8724
20230913,110900,9931233220,6880,6910,6910,6870,7175
20230913,110800,9881817230,6910,6900,6910,6900,1108
20230913,110700,9874172000,6900,6900,6910,6900,1605
20230913,110600,9863092990,6900,6910,6920,6900,3743
20230913,110500,9837250780,6920,6900,6920,6900,2823
20230913,110400,9817757290,6910,6930,6930,6900,3182
20230913,110300,9795771700,6930,6910,6930,6910,2639
20230913,110200,9777514140,6920,6930,6940,6920,6154
20230913,110100,9734898950,6940,6910,6940,6910,5338
20230913,110000,9697942740,6910,6900,6910,6890,2485
20230913,105900,9680793480,6890,6880,6900,6870,5948
20230913,105800,9639852520,6880,6880,6880,6860,3563
20230913,105700,9615363400,6880,6880,6880,6860,11748
20230913,105600,9534712330,6870,6870,6890,6860,7156
20230913,105500,9485562310,6870,6860,6880,6860,6376
20230913,105400,9441786310,6870,6910,6910,6860,12739
20230913,105300,9354153630,6900,6890,6920,6880,2681
20230913,105200,9335648230,6880,6850,6920,6850,14964
20230913,105100,9232942560,6850,6900,6910,6840,48951
20230913,105000,8895989020,6910,6910,6920,6900,18947
20230913,104900,8765112960,6930,6900,6930,6900,10685
20230913,104800,8691290870,6900,6920,6920,6900,17159
20230913,104700,8572740440,6910,6960,6970,6910,50311
20230913,104600,8223721380,6960,6980,6980,6960,7906
20230913,104500,8168659910,6980,6970,6980,6970,2171
20230913,104400,8153526480,6980,6980,6980,6970,2200
20230913,104300,8138187170,6970,6970,6990,6970,3151
20230913,104200,8116197820,6970,6990,6990,6970,3203
20230913,104100,8093869890,6980,6990,6990,6980,6982
20230913,104000,8045106030,6990,6990,6990,6980,3314
20230913,103900,8021964040,6980,6980,6990,6980,4849
20230913,103800,7988115140,6990,6990,6990,6980,3324
20230913,103700,7964898770,6990,6980,6990,6980,832
20230913,103600,7959090120,6990,6980,6990,6970,7400
20230913,103500,7907451810,6980,6980,6990,6970,1642
20230913,103400,7895991080,6980,6980,6990,6970,7651
20230913,103300,7842642510,6980,6980,6990,6970,4706
20230913,103200,7809801480,6980,7000,7000,6970,31269
20230913,103100,7591352040,7000,7010,7010,6990,6764
20230913,103000,7544017270,7010,7000,7010,7000,1590
20230913,102900,7532887190,7010,7000,7010,7000,1648
20230913,102800,7521350150,7000,7000,7010,7000,1524
20230913,102700,7510680120,7010,7020,7020,7000,5603
20230913,102600,7471390710,7030,7010,7030,7010,4121
20230913,102500,7442467840,7010,7010,7020,7010,774
20230913,102400,7437042000,7020,7010,7020,7010,4048
20230913,102300,7408665440,7010,7020,7020,7000,2819
20230913,102200,7388905980,7020,7000,7020,6980,10604
20230913,102100,7314695290,6990,6990,7000,6980,2812
20230913,102000,7295052570,6980,7000,7000,6980,12052
20230913,101900,7210792680,7010,7010,7010,7000,2331
20230913,101800,7194468330,7010,7000,7010,7000,4103
20230913,101700,7165728630,7000,7020,7020,7000,4397
20230913,101600,7134897420,7020,7030,7030,7020,4501
20230913,101500,7103277720,7030,7020,7030,7020,4509
20230913,101400,7071593030,7020,7010,7020,7000,5831
20230913,101300,7030707160,7000,6990,7010,6990,5062
20230913,101200,6995280540,6990,7000,7000,6980,2136
20230913,101100,6980349660,6990,7000,7010,6990,6958
20230913,101000,6931682930,7000,7000,7020,7000,16987
20230913,100900,6812522770,7000,6970,7000,6970,6252
20230913,100800,6768876240,6970,7000,7000,6960,7141
20230913,100700,6719080430,7020,6960,7020,6950,14986
20230913,100600,6614577240,6960,6990,6990,6950,17793
20230913,100500,6490561670,6990,7020,7030,6990,14922
20230913,100400,6386093080,7020,7000,7020,7000,3189
20230913,100300,6363729390,7010,7010,7020,7000,7399
20230913,100200,6311906750,7010,7040,7050,7010,9463
20230913,100100,6245394720,7050,7050,7060,7040,8628
20230913,100000,6184577750,7050,7050,7070,7050,8913
20230913,095900,6121683210,7050,7000,7050,7000,13446
20230913,095800,6027127150,7000,6990,7000,6990,7512
20230913,095700,5974578010,7000,7000,7000,6990,5756
20230913,095600,5934318830,6990,7010,7010,6980,12707
20230913,095500,5845385810,7010,7020,7020,7010,5600
20230913,095400,5806097600,7020,7040,7040,7020,2903
20230913,095300,5785706400,7040,7010,7040,7000,13230
20230913,095200,5692807010,7010,7010,7020,6990,7926
20230913,095100,5637312480,7010,7000,7020,6990,12983
20230913,095000,5546366790,7000,7010,7010,6980,16877
20230913,094900,5428291760,7010,7050,7070,6990,37834
20230913,094800,5162924600,7070,6970,7080,6950,131860
20230913,094700,4238890760,6970,6990,6990,6960,39504
20230913,094600,3963417250,6980,6980,7000,6970,52200
20230913,094500,3598676850,6980,7190,7190,6960,107576
20230913,094400,2839300190,7190,7190,7200,7180,5807
20230913,094300,2797585410,7190,7220,7220,7180,13217
20230913,094200,2702426940,7220,7230,7230,7210,1488
20230913,094100,2691683720,7230,7220,7230,7220,1673
20230913,094000,2679602360,7220,7210,7220,7210,1770
20230913,093900,2666833100,7210,7240,7240,7200,4196
20230913,093800,2636580560,7240,7200,7240,7180,3113
20230913,093700,2614127320,7210,7210,7220,7180,4673
20230913,093600,2580450610,7220,7160,7220,7150,14409
20230913,093500,2477176020,7170,7200,7210,7170,12894
20230913,093400,2384488740,7200,7150,7220,7150,7717
20230913,093300,2329037270,7160,7210,7210,7150,28530
20230913,093200,2124305970,7210,7260,7270,7200,17788
20230913,093100,1995792640,7260,7250,7260,7240,3602
20230913,093000,1969680780,7250,7240,7250,7230,2938
20230913,092900,1948402660,7250,7230,7250,7220,5359
20230913,092800,1909666860,7230,7240,7250,7220,6790
20230913,092700,1860517240,7240,7240,7250,7240,6410
20230913,092600,1814105130,7240,7240,7250,7220,9404
20230913,092500,1746058840,7240,7220,7250,7220,4289
20230913,092400,1715036140,7230,7240,7260,7230,2969
20230913,092300,1693560010,7240,7240,7260,7210,4309
20230913,092200,1662414070,7240,7230,7240,7210,13638
20230913,092100,1563861480,7240,7250,7250,7230,7697
20230913,092000,1508141360,7260,7240,7290,7240,9152
20230913,091900,1441623460,7240,7230,7250,7220,10064
20230913,091800,1368824920,7200,7240,7250,7200,32176
20230913,091700,1136698620,7250,7310,7310,7240,35677
20230913,091600,877135920,7310,7330,7350,7310,7772
20230913,091500,820248330,7340,7340,7360,7320,6440
20230913,091400,772996510,7320,7370,7370,7320,7529
20230913,091300,717743940,7360,7350,7370,7350,3426
20230913,091200,692551640,7360,7360,7370,7340,1992
20230913,091100,677898770,7330,7360,7380,7330,6013
20230913,091000,633685640,7370,7340,7370,7340,4460
20230913,090900,600875200,7340,7350,7370,7340,6132
20230913,090800,555796740,7350,7320,7370,7310,7557
20230913,090700,500391810,7320,7330,7360,7300,12267
20230913,090600,410547920,7330,7480,7480,7260,18803
20230913,090500,272206150,7480,7560,7560,7470,13566
20230913,090400,170286610,7540,7560,7580,7540,2883
20230913,090300,148530120,7550,7560,7590,7530,5250
20230913,090200,108906870,7540,7540,7560,7540,2031
20230913,090100,93579500,7530,7480,7540,7480,2289
20230913,090000,76393250,7480,7500,7510,7470,9331