stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230914,202900,5707950340,6990,6990,6990,6990,29072
20230914,202800,5707950340,6990,6990,6990,6990,0
20230914,202700,5707950340,6990,6990,6990,6990,0
20230914,202600,5707950340,6990,6990,6990,6990,0
20230914,202500,5707950340,6990,6990,6990,6990,0
20230914,202400,5707950340,6990,6990,6990,6990,0
20230914,202300,5707950340,6990,6990,6990,6990,0
20230914,202200,5707950340,6990,6990,6990,6990,0
20230914,202100,5707950340,6990,6990,6990,6990,0
20230914,202000,5707950340,6990,6990,6990,6990,0
20230914,201900,5707950340,6990,6990,6990,6990,0
20230914,201800,5707950340,6990,6990,6990,6990,0
20230914,201700,5707950340,6990,6990,6990,6990,0
20230914,201600,5707950340,6990,6990,6990,6990,0
20230914,201500,5707950340,6990,6990,6990,6990,0
20230914,201400,5707950340,6990,6990,6990,6990,0
20230914,201300,5707950340,6990,6990,6990,6990,0
20230914,201200,5707950340,6990,6990,6990,6990,0
20230914,201100,5707950340,6990,6990,6990,6990,0
20230914,201000,5707950340,6990,6990,6990,6990,0
20230914,200900,5707950340,6990,6990,6990,6990,0
20230914,200800,5707950340,6990,6990,6990,6990,0
20230914,200700,5707950340,6990,6990,6990,6990,0
20230914,200600,5707950340,6990,6990,6990,6990,0
20230914,200500,5707950340,6990,6990,6990,6990,0
20230914,200400,5707950340,6990,6990,6990,6990,0
20230914,200300,5707950340,6990,6990,6990,6990,0
20230914,200200,5707950340,6990,6990,6990,6990,0
20230914,200100,5707950340,6990,6990,6990,6990,0
20230914,200000,5707950340,6990,6990,6990,6990,0
20230914,195900,5707950340,6990,6990,6990,6990,29072
20230914,195800,5707950340,6990,6990,6990,6990,0
20230914,195700,5707950340,6990,6990,6990,6990,0
20230914,195600,5707950340,6990,6990,6990,6990,0
20230914,195500,5707950340,6990,6990,6990,6990,0
20230914,195400,5707950340,6990,6990,6990,6990,0
20230914,195300,5707950340,6990,6990,6990,6990,0
20230914,195200,5707950340,6990,6990,6990,6990,0
20230914,195100,5707950340,6990,6990,6990,6990,0
20230914,195000,5707950340,6990,6990,6990,6990,0
20230914,194900,5707950340,6990,6990,6990,6990,0
20230914,194800,5707950340,6990,6990,6990,6990,0
20230914,194700,5707950340,6990,6990,6990,6990,0
20230914,194600,5707950340,6990,6990,6990,6990,0
20230914,194500,5707950340,6990,6990,6990,6990,0
20230914,194400,5707950340,6990,6990,6990,6990,0
20230914,194300,5707950340,6990,6990,6990,6990,0
20230914,194200,5707950340,6990,6990,6990,6990,0
20230914,194100,5707950340,6990,6990,6990,6990,0
20230914,194000,5707950340,6990,6990,6990,6990,0
20230914,193900,5707950340,6990,6990,6990,6990,0
20230914,193800,5707950340,6990,6990,6990,6990,0
20230914,193700,5707950340,6990,6990,6990,6990,0
20230914,193600,5707950340,6990,6990,6990,6990,0
20230914,193500,5707950340,6990,6990,6990,6990,0
20230914,193400,5707950340,6990,6990,6990,6990,0
20230914,193300,5707950340,6990,6990,6990,6990,0
20230914,193200,5707950340,6990,6990,6990,6990,0
20230914,193100,5707950340,6990,6990,6990,6990,0
20230914,193000,5707950340,6990,6990,6990,6990,0
20230914,192900,5707950340,6990,6990,6990,6990,29072
20230914,192800,5707950340,6990,6990,6990,6990,0
20230914,192700,5707950340,6990,6990,6990,6990,0
20230914,192600,5707950340,6990,6990,6990,6990,0
20230914,192500,5707950340,6990,6990,6990,6990,0
20230914,192400,5707950340,6990,6990,6990,6990,0
20230914,192300,5707950340,6990,6990,6990,6990,0
20230914,192200,5707950340,6990,6990,6990,6990,0
20230914,192100,5707950340,6990,6990,6990,6990,0
20230914,192000,5707950340,6990,6990,6990,6990,0
20230914,191900,5707950340,6990,6990,6990,6990,0
20230914,191800,5707950340,6990,6990,6990,6990,0
20230914,191700,5707950340,6990,6990,6990,6990,0
20230914,191600,5707950340,6990,6990,6990,6990,0
20230914,191500,5707950340,6990,6990,6990,6990,0
20230914,191400,5707950340,6990,6990,6990,6990,0
20230914,191300,5707950340,6990,6990,6990,6990,0
20230914,191200,5707950340,6990,6990,6990,6990,0
20230914,191100,5707950340,6990,6990,6990,6990,0
20230914,191000,5707950340,6990,6990,6990,6990,0
20230914,190900,5707950340,6990,6990,6990,6990,0
20230914,190800,5707950340,6990,6990,6990,6990,0
20230914,190700,5707950340,6990,6990,6990,6990,0
20230914,190600,5707950340,6990,6990,6990,6990,0
20230914,190500,5707950340,6990,6990,6990,6990,0
20230914,190400,5707950340,6990,6990,6990,6990,0
20230914,190300,5707950340,6990,6990,6990,6990,0
20230914,190200,5707950340,6990,6990,6990,6990,0
20230914,190100,5707950340,6990,6990,6990,6990,0
20230914,190000,5707950340,6990,6990,6990,6990,0
20230914,185900,5707950340,6990,6990,6990,6990,29072
20230914,185800,5707950340,6990,6990,6990,6990,0
20230914,185700,5707950340,6990,6990,6990,6990,0
20230914,185600,5707950340,6990,6990,6990,6990,0
20230914,185500,5707950340,6990,6990,6990,6990,0
20230914,185400,5707950340,6990,6990,6990,6990,0
20230914,185300,5707950340,6990,6990,6990,6990,0
20230914,185200,5707950340,6990,6990,6990,6990,0
20230914,185100,5707950340,6990,6990,6990,6990,0
20230914,185000,5707950340,6990,6990,6990,6990,0
20230914,184900,5707950340,6990,6990,6990,6990,0
20230914,184800,5707950340,6990,6990,6990,6990,0
20230914,184700,5707950340,6990,6990,6990,6990,0
20230914,184600,5707950340,6990,6990,6990,6990,0
20230914,184500,5707950340,6990,6990,6990,6990,0
20230914,184400,5707950340,6990,6990,6990,6990,0
20230914,184300,5707950340,6990,6990,6990,6990,0
20230914,184200,5707950340,6990,6990,6990,6990,0
20230914,184100,5707950340,6990,6990,6990,6990,0
20230914,184000,5707950340,6990,6990,6990,6990,0
20230914,183900,5707950340,6990,6990,6990,6990,0
20230914,183800,5707950340,6990,6990,6990,6990,0
20230914,183700,5707950340,6990,6990,6990,6990,0
20230914,183600,5707950340,6990,6990,6990,6990,0
20230914,183500,5707950340,6990,6990,6990,6990,0
20230914,183400,5707950340,6990,6990,6990,6990,0
20230914,183300,5707950340,6990,6990,6990,6990,0
20230914,183200,5707950340,6990,6990,6990,6990,0
20230914,183100,5707950340,6990,6990,6990,6990,0
20230914,183000,5707950340,6990,6990,6990,6990,0
20230914,182900,5707950340,6990,6990,6990,6990,29072
20230914,182800,5707950340,6990,6990,6990,6990,0
20230914,182700,5707950340,6990,6990,6990,6990,0
20230914,182600,5707950340,6990,6990,6990,6990,0
20230914,182500,5707950340,6990,6990,6990,6990,0
20230914,182400,5707950340,6990,6990,6990,6990,0
20230914,182300,5707950340,6990,6990,6990,6990,0
20230914,182200,5707950340,6990,6990,6990,6990,0
20230914,182100,5707950340,6990,6990,6990,6990,0
20230914,182000,5707950340,6990,6990,6990,6990,0
20230914,181900,5707950340,6990,6990,6990,6990,0
20230914,181800,5707950340,6990,6990,6990,6990,0
20230914,181700,5707950340,6990,6990,6990,6990,0
20230914,181600,5707950340,6990,6990,6990,6990,0
20230914,181500,5707950340,6990,6990,6990,6990,0
20230914,181400,5707950340,6990,6990,6990,6990,0
20230914,181300,5707950340,6990,6990,6990,6990,0
20230914,181200,5707950340,6990,6990,6990,6990,0
20230914,181100,5707950340,6990,6990,6990,6990,0
20230914,181000,5707950340,6990,6990,6990,6990,0
20230914,180900,5707950340,6990,6990,6990,6990,0
20230914,180800,5707950340,6990,6990,6990,6990,0
20230914,180700,5707950340,6990,6990,6990,6990,0
20230914,180600,5707950340,6990,6990,6990,6990,0
20230914,180500,5707950340,6990,6990,6990,6990,0
20230914,180400,5707950340,6990,6990,6990,6990,0
20230914,180300,5707950340,6990,6990,6990,6990,0
20230914,180200,5707950340,6990,6990,6990,6990,0
20230914,180100,5707950340,6990,6990,6990,6990,0
20230914,180000,5707950340,6990,6990,6990,6990,0
20230914,175900,5707950340,6990,6990,6990,6990,29072
20230914,175800,5707950340,6990,6990,6990,6990,0
20230914,175700,5707950340,6990,6990,6990,6990,0
20230914,175600,5707950340,6990,6990,6990,6990,0
20230914,175500,5707950340,6990,6990,6990,6990,0
20230914,175400,5707950340,6990,6990,6990,6990,0
20230914,175300,5707950340,6990,6990,6990,6990,0
20230914,175200,5707950340,6990,6990,6990,6990,0
20230914,175100,5707950340,6990,6990,6990,6990,0
20230914,175000,5707950340,6990,6990,6990,6990,0
20230914,174900,5707950340,6990,6990,6990,6990,0
20230914,174800,5707950340,6990,6990,6990,6990,0
20230914,174700,5707950340,6990,6990,6990,6990,0
20230914,174600,5707950340,6990,6990,6990,6990,0
20230914,174500,5707950340,6990,6990,6990,6990,0
20230914,174400,5707950340,6990,6990,6990,6990,0
20230914,174300,5707950340,6990,6990,6990,6990,0
20230914,174200,5707950340,6990,6990,6990,6990,0
20230914,174100,5707950340,6990,6990,6990,6990,0
20230914,174000,5707950340,6990,6990,6990,6990,0
20230914,173900,5707950340,6990,6990,6990,6990,0
20230914,173800,5707950340,6990,6990,6990,6990,0
20230914,173700,5707950340,6990,6990,6990,6990,0
20230914,173600,5707950340,6990,6990,6990,6990,0
20230914,173500,5707950340,6990,6990,6990,6990,0
20230914,173400,5707950340,6990,6990,6990,6990,0
20230914,173300,5707950340,6990,6990,6990,6990,0
20230914,173200,5707950340,6990,6990,6990,6990,0
20230914,173100,5707950340,6990,6990,6990,6990,0
20230914,173000,5707950340,6990,6990,6990,6990,0
20230914,172900,5707950340,6990,6990,6990,6990,29072
20230914,172800,5707950340,6990,6990,6990,6990,0
20230914,172700,5707950340,6990,6990,6990,6990,0
20230914,172600,5707950340,6990,6990,6990,6990,0
20230914,172500,5707950340,6990,6990,6990,6990,0
20230914,172400,5707950340,6990,6990,6990,6990,0
20230914,172300,5707950340,6990,6990,6990,6990,0
20230914,172200,5707950340,6990,6990,6990,6990,0
20230914,172100,5707950340,6990,6990,6990,6990,0
20230914,172000,5707950340,6990,6990,6990,6990,0
20230914,171900,5707950340,6990,6990,6990,6990,0
20230914,171800,5707950340,6990,6990,6990,6990,0
20230914,171700,5707950340,6990,6990,6990,6990,0
20230914,171600,5707950340,6990,6990,6990,6990,0
20230914,171500,5707950340,6990,6990,6990,6990,0
20230914,171400,5707950340,6990,6990,6990,6990,0
20230914,171300,5707950340,6990,6990,6990,6990,0
20230914,171200,5707950340,6990,6990,6990,6990,0
20230914,171100,5707950340,6990,6990,6990,6990,0
20230914,171000,5707950340,6990,6990,6990,6990,0
20230914,170900,5707950340,6990,6990,6990,6990,0
20230914,170800,5707950340,6990,6990,6990,6990,0
20230914,170700,5707950340,6990,6990,6990,6990,0
20230914,170600,5707950340,6990,6990,6990,6990,0
20230914,170500,5707950340,6990,6990,6990,6990,0
20230914,170400,5707950340,6990,6990,6990,6990,0
20230914,170300,5707950340,6990,6990,6990,6990,0
20230914,170200,5707950340,6990,6990,6990,6990,0
20230914,170100,5707950340,6990,6990,6990,6990,0
20230914,170000,5707950340,6990,6990,6990,6990,0
20230914,165900,5707950340,6990,6990,6990,6990,29072
20230914,165800,5707950340,6990,6990,6990,6990,0
20230914,165700,5707950340,6990,6990,6990,6990,0
20230914,165600,5707950340,6990,6990,6990,6990,0
20230914,165500,5707950340,6990,6990,6990,6990,0
20230914,165400,5707950340,6990,6990,6990,6990,0
20230914,165300,5707950340,6990,6990,6990,6990,0
20230914,165200,5707950340,6990,6990,6990,6990,0
20230914,165100,5707950340,6990,6990,6990,6990,0
20230914,165000,5707950340,6990,6990,6990,6990,0
20230914,164900,5707950340,6990,6990,6990,6990,0
20230914,164800,5707950340,6990,6990,6990,6990,0
20230914,164700,5707950340,6990,6990,6990,6990,0
20230914,164600,5707950340,6990,6990,6990,6990,0
20230914,164500,5707950340,6990,6990,6990,6990,0
20230914,164400,5707950340,6990,6990,6990,6990,0
20230914,164300,5707950340,6990,6990,6990,6990,0
20230914,164200,5707950340,6990,6990,6990,6990,0
20230914,164100,5707950340,6990,6990,6990,6990,0
20230914,164000,5707950340,6990,6990,6990,6990,0
20230914,163900,5707950340,6990,6990,6990,6990,0
20230914,163800,5707950340,6990,6990,6990,6990,0
20230914,163700,5707950340,6990,6990,6990,6990,0
20230914,163600,5707950340,6990,6990,6990,6990,0
20230914,163500,5707950340,6990,6990,6990,6990,0
20230914,163400,5707950340,6990,6990,6990,6990,0
20230914,163300,5707950340,6990,6990,6990,6990,0
20230914,163200,5707950340,6990,6990,6990,6990,0
20230914,163100,5707950340,6990,6990,6990,6990,0
20230914,163000,5707950340,6990,6990,6990,6990,0
20230914,162900,5707950340,6990,6990,6990,6990,29072
20230914,162800,5707950340,6990,6990,6990,6990,0
20230914,162700,5707950340,6990,6990,6990,6990,0
20230914,162600,5707950340,6990,6990,6990,6990,0
20230914,162500,5707950340,6990,6990,6990,6990,0
20230914,162400,5707950340,6990,6990,6990,6990,0
20230914,162300,5707950340,6990,6990,6990,6990,0
20230914,162200,5707950340,6990,6990,6990,6990,0
20230914,162100,5707950340,6990,6990,6990,6990,0
20230914,162000,5707950340,6990,6990,6990,6990,0
20230914,161900,5707950340,6990,6990,6990,6990,0
20230914,161800,5707950340,6990,6990,6990,6990,0
20230914,161700,5707950340,6990,6990,6990,6990,0
20230914,161600,5707950340,6990,6990,6990,6990,0
20230914,161500,5707950340,6990,6990,6990,6990,0
20230914,161400,5707950340,6990,6990,6990,6990,0
20230914,161300,5707950340,6990,6990,6990,6990,0
20230914,161200,5707950340,6990,6990,6990,6990,0
20230914,161100,5707950340,6990,6990,6990,6990,0
20230914,161000,5707950340,6990,6990,6990,6990,0
20230914,160900,5707950340,6990,6990,6990,6990,0
20230914,160800,5707950340,6990,6990,6990,6990,0
20230914,160700,5707950340,6990,6990,6990,6990,0
20230914,160600,5707950340,6990,6990,6990,6990,0
20230914,160500,5707950340,6990,6990,6990,6990,0
20230914,160400,5707950340,6990,6990,6990,6990,0
20230914,160300,5707950340,6990,6990,6990,6990,0
20230914,160200,5707950340,6990,6990,6990,6990,0
20230914,160100,5707950340,6990,6990,6990,6990,0
20230914,160000,5707950340,6990,6990,6990,6990,0
20230914,155900,5707950340,6990,6990,6990,6990,29072
20230914,155800,5707950340,6990,6990,6990,6990,0
20230914,155700,5707950340,6990,6990,6990,6990,0
20230914,155600,5707950340,6990,6990,6990,6990,0
20230914,155500,5707950340,6990,6990,6990,6990,0
20230914,155400,5707950340,6990,6990,6990,6990,0
20230914,155300,5707950340,6990,6990,6990,6990,0
20230914,155200,5707950340,6990,6990,6990,6990,0
20230914,155100,5707950340,6990,6990,6990,6990,0
20230914,155000,5707950340,6990,6990,6990,6990,0
20230914,154900,5707950340,6990,6990,6990,6990,0
20230914,154800,5707950340,6990,6990,6990,6990,0
20230914,154700,5707950340,6990,6990,6990,6990,0
20230914,154600,5707950340,6990,6990,6990,6990,0
20230914,154500,5707950340,6990,6990,6990,6990,0
20230914,154400,5707950340,6990,6990,6990,6990,0
20230914,154300,5707950340,6990,6990,6990,6990,0
20230914,154200,5707950340,6990,6990,6990,6990,0
20230914,154100,5707950340,6990,6990,6990,6990,0
20230914,154000,5707950340,6990,6990,6990,6990,0
20230914,153900,5707950340,6990,6990,6990,6990,0
20230914,153800,5707950340,6990,6990,6990,6990,0
20230914,153700,5707950340,6990,6990,6990,6990,0
20230914,153600,5707950340,6990,6990,6990,6990,0
20230914,153500,5707950340,6990,6990,6990,6990,0
20230914,153400,5707950340,6990,6990,6990,6990,0
20230914,153300,5707950340,6990,6990,6990,6990,0
20230914,153200,5707950340,6990,6990,6990,6990,0
20230914,153100,5707950340,6990,6990,6990,6990,0
20230914,153000,5707950340,6990,6990,6990,6990,29072
20230914,152900,5504737060,6950,6950,6950,6950,0
20230914,152800,5504737060,6950,6950,6950,6950,0
20230914,152700,5504737060,6950,6950,6950,6950,0
20230914,152600,5504737060,6950,6950,6950,6950,0
20230914,152500,5504737060,6950,6950,6950,6950,0
20230914,152400,5504737060,6950,6950,6950,6950,0
20230914,152300,5504737060,6950,6950,6950,6950,0
20230914,152200,5504737060,6950,6950,6950,6950,0
20230914,152100,5504737060,6950,6950,6950,6950,0
20230914,152000,5504737060,6950,6950,6950,6950,0
20230914,151900,5504737060,6950,6920,6950,6920,1035
20230914,151800,5497555300,6920,6920,6940,6920,302
20230914,151700,5495461140,6920,6910,6920,6900,4031
20230914,151600,5467617370,6910,6930,6930,6910,5530
20230914,151500,5429370450,6930,6930,6930,6920,1183
20230914,151400,5421175430,6920,6930,6930,6920,281
20230914,151300,5419230530,6920,6940,6940,6920,1910
20230914,151200,5405993910,6940,6950,6950,6940,1867
20230914,151100,5393033830,6950,6950,6950,6940,1343
20230914,151000,5383703650,6950,6930,6950,6930,4025
20230914,150900,5355753420,6930,6920,6940,6920,1095
20230914,150800,5348166680,6920,6930,6930,6920,405
20230914,150700,5345363990,6930,6920,6930,6920,933
20230914,150600,5338901930,6920,6920,6930,6910,2159
20230914,150500,5323961580,6910,6940,6940,6910,4206
20230914,150400,5294851970,6940,6950,6950,6930,107
20230914,150300,5294109400,6920,6920,6920,6920,463
20230914,150200,5290905440,6920,6930,6930,6910,38
20230914,150100,5290642540,6910,6910,6990,6890,11770
20230914,150000,5208944140,6910,6900,6910,6900,1303
20230914,145900,5199943370,6900,6910,6910,6900,308
20230914,145800,5197815930,6910,6900,6910,6900,1399
20230914,145700,5188160730,6890,6900,6900,6890,287
20230914,145600,5186183210,6900,6890,6900,6890,2241
20230914,145500,5170736450,6880,6880,6880,6880,238
20230914,145400,5169099010,6890,6880,6890,6880,23
20230914,145300,5168940640,6880,6880,6890,6880,581
20230914,145200,5164943160,6890,6880,6890,6880,117
20230914,145100,5164137700,6880,6890,6890,6880,435
20230914,145000,5161140630,6890,6900,6900,6870,6590
20230914,144900,5115806780,6910,6900,6910,6900,751
20230914,144800,5110624840,6900,6900,6910,6900,1603
20230914,144700,5099564120,6900,6900,6900,6900,388
20230914,144600,5096886920,6900,6900,6900,6900,2230
20230914,144500,5081499920,6910,6900,6910,6900,2545
20230914,144400,5063939320,6910,6910,6910,6910,411
20230914,144300,5061099310,6910,6900,6910,6890,1131
20230914,144200,5053303990,6900,6900,6910,6890,2654
20230914,144100,5035011370,6900,6910,6910,6890,471
20230914,144000,5031762410,6900,6910,6910,6890,850
20230914,143900,5025903930,6900,6910,6910,6900,1999
20230914,143800,5012110240,6910,6900,6910,6900,276
20230914,143700,5010205530,6900,6910,6910,6900,3670
20230914,143600,4984873040,6900,6910,6910,6900,103
20230914,143500,4984162330,6910,6910,6910,6910,1426
20230914,143400,4974308670,6920,6920,6920,6920,201
20230914,143300,4972917750,6920,6910,6920,6900,1052
20230914,143200,4965646430,6910,6900,6910,6900,2933
20230914,143100,4945406360,6900,6890,6900,6890,271
20230914,143000,4943538160,6890,6880,6890,6880,2096
20230914,142900,4929108330,6880,6880,6880,6880,176
20230914,142800,4927897450,6880,6880,6880,6880,319
20230914,142700,4925702730,6880,6880,6880,6880,269
20230914,142600,4923852010,6880,6880,6880,6880,165
20230914,142500,4922716810,6880,6880,6890,6880,1562
20230914,142400,4911967140,6880,6880,6880,6880,396
20230914,142300,4909242660,6880,6870,6880,6870,40
20230914,142200,4908967760,6860,6880,6880,6860,1511
20230914,142100,4898574280,6880,6870,6880,6870,200
20230914,142000,4897200090,6870,6870,6880,6870,223
20230914,141900,4895668020,6870,6870,6870,6870,477
20230914,141800,4892391030,6880,6860,6880,6850,3743
20230914,141700,4866691250,6860,6860,6860,6860,545
20230914,141600,4862952550,6860,6860,6860,6860,500
20230914,141500,4859522550,6860,6850,6860,6850,2369
20230914,141400,4843283350,6850,6850,6850,6850,177
20230914,141300,4842070900,6840,6850,6850,6840,143
20230914,141200,4841092550,6850,6840,6850,6840,877
20230914,141100,4835093310,6850,6820,6850,6820,2030
20230914,141000,4821222290,6820,6820,6820,6820,361
20230914,140900,4818760270,6820,6810,6820,6810,486
20230914,140800,4815446870,6810,6820,6820,6810,500
20230914,140700,4812037200,6830,6830,6830,6830,1
20230914,140600,4812030370,6820,6820,6820,6820,101
20230914,140500,4811341550,6830,6830,6830,6830,10
20230914,140400,4811273250,6830,6820,6830,6820,270
20230914,140300,4809429160,6820,6820,6820,6820,464
20230914,140200,4806264680,6810,6810,6810,6810,366
20230914,140100,4803772220,6810,6820,6820,6810,834
20230914,140000,4798092670,6820,6810,6820,6810,126
20230914,135900,4797233440,6820,6820,6820,6820,1116
20230914,135800,4789622320,6820,6810,6820,6810,990
20230914,135700,4782876300,6800,6800,6800,6790,3389
20230914,135600,4759861680,6800,6800,6800,6800,902
20230914,135500,4753728080,6800,6800,6800,6790,1758
20230914,135400,4741779740,6800,6810,6810,6800,3116
20230914,135300,4720587390,6810,6810,6810,6800,3606
20230914,135200,4696050960,6820,6810,6820,6810,190
20230914,135100,4694755670,6810,6810,6810,6810,1236
20230914,135000,4686338510,6810,6820,6820,6810,76
20230914,134900,4685820690,6810,6820,6820,6810,616
20230914,134800,4681625640,6820,6820,6820,6820,1047
20230914,134700,4674485100,6810,6810,6820,6810,1033
20230914,134600,4667450360,6810,6810,6810,6810,240
20230914,134500,4665815960,6810,6810,6810,6810,812
20230914,134400,4660286240,6810,6820,6820,6810,943
20230914,134300,4653861410,6820,6810,6820,6810,691
20230914,134200,4649155140,6810,6820,6820,6810,509
20230914,134100,4645686760,6820,6810,6820,6810,389
20230914,134000,4643033800,6810,6810,6810,6810,80
20230914,133900,4642489000,6820,6820,6830,6810,981
20230914,133800,4635799030,6810,6800,6820,6800,3851
20230914,133700,4609589160,6810,6800,6810,6790,2865
20230914,133600,4590105570,6800,6800,6810,6800,3282
20230914,133500,4567778100,6800,6810,6820,6790,14456
20230914,133400,4469522930,6800,6810,6820,6800,7763
20230914,133300,4416691630,6810,6830,6840,6810,12005
20230914,133200,4334839450,6830,6830,6850,6830,265
20230914,133100,4333029480,6830,6830,6850,6830,981
20230914,133000,4326329150,6830,6850,6850,6830,4206
20230914,132900,4297584640,6840,6850,6850,6840,1232
20230914,132800,4289157370,6850,6850,6850,6850,923
20230914,132700,4282834820,6860,6870,6870,6860,1045
20230914,132600,4275664080,6870,6870,6870,6870,2
20230914,132500,4275650340,6860,6870,6870,6860,88
20230914,132400,4275046460,6870,6870,6870,6870,606
20230914,132300,4270883240,6870,6880,6880,6870,11
20230914,132200,4270807640,6860,6860,6860,6860,110
20230914,132100,4270053040,6850,6860,6860,6850,289
20230914,132000,4268072100,6860,6860,6860,6860,490
20230914,131900,4264710700,6860,6870,6870,6860,50
20230914,131800,4264367670,6860,6860,6860,6860,178
20230914,131700,4263146590,6860,6850,6860,6850,12
20230914,131600,4263064280,6850,6850,6850,6850,337
20230914,131500,4260755830,6850,6850,6850,6840,792
20230914,131400,4255330760,6840,6840,6840,6840,512
20230914,131300,4251828680,6840,6850,6850,6840,5292
20230914,131200,4215580280,6850,6860,6860,6850,2238
20230914,131100,4200249020,6860,6870,6870,6860,745
20230914,131000,4195133400,6870,6870,6870,6870,400
20230914,130900,4192385400,6880,6870,6880,6870,495
20230914,130800,4188984740,6870,6880,6880,6870,9
20230914,130700,4188922860,6880,6880,6880,6880,55
20230914,130600,4188544460,6880,6880,6880,6880,295
20230914,130500,4186514860,6900,6870,6900,6860,3504
20230914,130400,4162450130,6870,6900,6900,6870,758
20230914,130300,4157234630,6900,6910,6910,6900,29
20230914,130200,4157034450,6910,6890,6910,6880,805
20230914,130100,4151481890,6890,6880,6890,6870,2084
20230914,130000,4137133880,6900,6900,6900,6900,1
20230914,125900,4137126980,6900,6870,6900,6870,895
20230914,125800,4130964500,6860,6850,6860,6850,100
20230914,125700,4130278830,6860,6870,6870,6860,260
20230914,125600,4128494220,6870,6860,6870,6860,1296
20230914,125500,4119600660,6860,6870,6870,6860,389
20230914,125400,4116930370,6880,6880,6880,6870,435
20230914,125300,4113938260,6860,6870,6870,6860,1125
20230914,125200,4106215290,6870,6880,6880,6870,1235
20230914,125100,4097718590,6880,6890,6890,6870,718
20230914,125000,4092775920,6890,6890,6890,6870,106
20230914,124900,4092045680,6890,6880,6890,6880,802
20230914,124800,4086526100,6890,6890,6890,6890,7
20230914,124700,4086477870,6880,6880,6880,6880,1
20230914,124600,4086470990,6880,6880,6880,6880,477
20230914,124500,4083189230,6880,6880,6890,6880,99
20230914,124400,4082507380,6890,6880,6890,6880,503
20230914,124300,4079046730,6870,6900,6900,6870,716
20230914,124200,4074121000,6900,6870,6910,6870,1517
20230914,124100,4063652680,6880,6880,6880,6870,409
20230914,124000,4060839780,6860,6850,6860,6850,798
20230914,123900,4055366670,6850,6850,6850,6840,236
20230914,123800,4053751050,6850,6850,6850,6850,168
20230914,123700,4052600250,6850,6860,6860,6850,215
20230914,123600,4051127400,6860,6850,6860,6850,28
20230914,123500,4050935530,6840,6840,6840,6840,2343
20230914,123400,4034909410,6840,6850,6850,6840,797
20230914,123300,4029456930,6850,6850,6850,6840,585
20230914,123200,4025451180,6860,6860,6860,6850,2881
20230914,123100,4005698140,6860,6840,6860,6840,543
20230914,123000,4001974880,6860,6850,6860,6840,1768
20230914,122900,3989866440,6850,6850,6850,6850,12
20230914,122800,3989784240,6850,6850,6850,6850,7
20230914,122700,3989736290,6840,6840,6840,6830,765
20230914,122600,3984503990,6840,6860,6860,6840,2091
20230914,122500,3970194210,6860,6880,6880,6860,22
20230914,122400,3970042890,6890,6860,6890,6850,363
20230914,122300,3967552580,6860,6850,6900,6850,1596
20230914,122200,3956591750,6850,6860,6860,6850,5879
20230914,122100,3916270080,6860,6850,6860,6840,2443
20230914,122000,3899543780,6850,6840,6850,6840,501
20230914,121900,3896116810,6840,6850,6850,6830,1237
20230914,121800,3887660040,6840,6850,6850,6840,895
20230914,121700,3881537870,6850,6850,6850,6840,625
20230914,121600,3877261040,6840,6860,6860,6840,72
20230914,121500,3876768530,6860,6840,6870,6830,6258
20230914,121400,3833991100,6840,6860,6860,6840,1295
20230914,121300,3825129020,6850,6850,6860,6840,2172
20230914,121200,3810270220,6850,6850,6870,6840,482
20230914,121100,3806968520,6870,6860,6870,6840,4217
20230914,121000,3778109210,6860,6850,6860,6850,1100
20230914,120900,3770573150,6850,6860,6860,6850,1538
20230914,120800,3760031000,6860,6860,6860,6850,621
20230914,120700,3755772250,6860,6870,6870,6850,2965
20230914,120600,3735458380,6850,6880,6880,6850,1819
20230914,120500,3722986420,6880,6860,6880,6860,3738
20230914,120400,3697337720,6870,6870,6880,6860,5570
20230914,120300,3659116730,6870,6890,6890,6870,8640
20230914,120200,3599715570,6890,6890,6900,6880,5691
20230914,120100,3560507830,6890,6910,6920,6890,8490
20230914,120000,3501933680,6910,6910,6920,6910,3541
20230914,115900,3477464750,6920,6920,6920,6920,297
20230914,115800,3475409510,6920,6920,6920,6920,193
20230914,115700,3474073950,6930,6940,6940,6920,364
20230914,115600,3471553120,6920,6940,6940,6920,357
20230914,115500,3469080280,6930,6930,6930,6920,2303
20230914,115400,3453136440,6950,6950,6950,6930,280
20230914,115300,3451195780,6960,6960,6960,6960,155
20230914,115200,3450116980,6960,6930,6960,6920,2453
20230914,115100,3433107490,6940,6940,6940,6940,428
20230914,115000,3430137170,6940,6950,6950,6940,165
20230914,114900,3428992060,6960,6950,6960,6950,58
20230914,114800,3428588900,6960,6950,6960,6950,53
20230914,114700,3428220520,6950,6950,6950,6950,953
20230914,114600,3421597170,6950,6950,6950,6950,466
20230914,114500,3418358470,6960,6960,6960,6960,864
20230914,114400,3412345030,6950,6950,6950,6950,0
20230914,114300,3412345030,6950,6940,6950,6940,540
20230914,114200,3408593560,6940,6940,6940,6940,10
20230914,114100,3408524160,6940,6930,6940,6930,1458
20230914,114000,3398419830,6930,6920,6930,6920,215
20230914,113900,3396929890,6930,6920,6930,6920,147
20230914,113800,3395912240,6930,6930,6930,6920,703
20230914,113700,3391041760,6930,6930,6930,6930,16
20230914,113600,3390930880,6920,6930,6930,6920,1148
20230914,113500,3382980750,6940,6940,6940,6930,990
20230914,113400,3376113950,6940,6950,6950,6940,403
20230914,113300,3373313600,6960,6950,6960,6950,691
20230914,113200,3368507300,6950,6960,6960,6950,487
20230914,113100,3365121340,6980,6950,6980,6950,314
20230914,113000,3362937400,6950,6930,6950,6930,856
20230914,112900,3357004930,6930,6920,6930,6920,73
20230914,112800,3356499050,6920,6920,6920,6920,1510
20230914,112700,3346049850,6920,6910,6920,6910,1168
20230914,112600,3337968460,6920,6920,6920,6910,1091
20230914,112500,3330420240,6920,6920,6920,6910,2661
20230914,112400,3312014290,6920,6950,6960,6920,4348
20230914,112300,3281852000,6970,6970,6970,6950,1037
20230914,112200,3274641740,6980,6980,6980,6960,1774
20230914,112100,3262269380,6960,6950,6960,6950,477
20230914,112000,3258950460,6950,6960,6960,6950,2027
20230914,111900,3244858020,6960,6960,6960,6950,635
20230914,111800,3240443920,6960,6960,6970,6950,824
20230914,111700,3234708690,6960,6970,6970,6960,1570
20230914,111600,3223780690,6970,6970,6990,6970,4023
20230914,111500,3195740180,6970,6980,6980,6960,6990
20230914,111400,3147008580,6980,6970,7000,6960,2548
20230914,111300,3129250080,6960,6980,6990,6960,3628
20230914,111200,3103976980,6980,7010,7010,6980,10563
20230914,111100,3030003690,7020,7030,7040,7020,7874
20230914,111000,2974683260,7030,7040,7040,7020,4338
20230914,110900,2944174820,7030,7020,7040,7010,2865
20230914,110800,2924045250,7020,7020,7030,7010,1643
20230914,110700,2912511780,7020,7010,7030,7010,2756
20230914,110600,2893174780,7010,7010,7010,7000,3295
20230914,110500,2870083970,7010,7000,7010,6990,1362
20230914,110400,2860550330,7000,7000,7010,7000,1182
20230914,110300,2852276160,7000,7000,7000,6990,2217
20230914,110200,2836772980,7000,7000,7000,6990,839
20230914,110100,2830907390,7000,7000,7000,7000,231
20230914,110000,2829290390,7000,6980,7000,6980,2746
20230914,105900,2810097050,6980,6990,7000,6980,2193
20230914,105800,2794769200,6990,7000,7000,6980,3100
20230914,105700,2773097660,7000,7000,7000,6990,1238
20230914,105600,2764434160,7000,6990,7000,6970,1747
20230914,105500,2752228950,6990,6980,6990,6980,128
20230914,105400,2751334850,6980,6990,6990,6980,210
20230914,105300,2749867600,6960,6980,6990,6960,655
20230914,105200,2745300720,6980,6990,6990,6980,1525
20230914,105100,2734653500,6990,6970,6990,6970,834
20230914,105000,2728833010,6980,6980,6980,6970,485
20230914,104900,2725448720,6980,6990,6990,6980,742
20230914,104800,2720268440,6990,6990,6990,6980,1463
20230914,104700,2710048050,6990,7000,7000,6970,3028
20230914,104600,2688902390,7000,6990,7000,6990,3312
20230914,104500,2665724000,6990,6990,7000,6980,5830
20230914,104400,2624955300,6990,6970,6990,6970,2707
20230914,104300,2606045680,6980,6990,7000,6970,4156
20230914,104200,2577006710,6990,6970,7010,6970,25407
20230914,104100,2399442490,6970,6950,6980,6950,6472
20230914,104000,2354388600,6950,6950,6950,6940,1686
20230914,103900,2342671740,6950,6950,6950,6950,656
20230914,103800,2338112540,6950,6950,6950,6930,776
20230914,103700,2332729230,6950,6950,6960,6950,1358
20230914,103600,2323291120,6950,6950,6950,6940,1435
20230914,103500,2313319720,6950,6920,6950,6920,851
20230914,103400,2307424080,6930,6930,6950,6920,280
20230914,103300,2305483080,6920,6940,6950,6920,1851
20230914,103200,2292627540,6950,6940,6960,6940,4642
20230914,103100,2260367410,6940,6920,6950,6920,6339
20230914,103000,2216428020,6910,6900,6910,6900,1915
20230914,102900,2203198840,6900,6900,6900,6890,648
20230914,102800,2198727680,6900,6900,6900,6900,248
20230914,102700,2197016480,6910,6910,6910,6910,146
20230914,102600,2196007620,6910,6900,6910,6900,204
20230914,102500,2194599020,6900,6910,6910,6900,198
20230914,102400,2193232040,6900,6900,6910,6900,284
20230914,102300,2191271780,6910,6910,6910,6900,72
20230914,102200,2190774560,6910,6910,6910,6890,3652
20230914,102100,2165568620,6910,6910,6910,6900,758
20230914,102000,2160333670,6910,6900,6910,6900,429
20230914,101900,2157373560,6900,6890,6900,6880,994
20230914,101800,2150524530,6890,6880,6890,6880,1312
20230914,101700,2141497740,6890,6890,6890,6870,2076
20230914,101600,2127223730,6880,6880,6880,6880,341
20230914,101500,2124877650,6880,6880,6880,6880,355
20230914,101400,2122435250,6880,6890,6890,6880,1090
20230914,101300,2114934950,6880,6890,6890,6880,3200
20230914,101200,2092916950,6890,6890,6890,6880,1123
20230914,101100,2085179780,6890,6880,6890,6880,797
20230914,101000,2079696210,6890,6880,6890,6870,1856
20230914,100900,2066926930,6880,6890,6890,6870,1448
20230914,100800,2056965990,6880,6890,6890,6880,7638
20230914,100700,2004400250,6900,6900,6910,6890,3932
20230914,100600,1977294670,6900,6900,6900,6900,1135
20230914,100500,1969463170,6900,6900,6900,6900,619
20230914,100400,1965192070,6900,6900,6900,6900,101
20230914,100300,1964495170,6900,6910,6910,6890,2801
20230914,100200,1945165290,6910,6910,6910,6910,580
20230914,100100,1941157490,6920,6900,6920,6900,740
20230914,100000,1936046170,6900,6910,6920,6900,1598
20230914,095900,1925002600,6920,6910,6920,6910,2901
20230914,095800,1904955640,6910,6910,6910,6900,382
20230914,095700,1902319520,6910,6910,6910,6900,758
20230914,095600,1897089290,6910,6900,6910,6900,274
20230914,095500,1895198040,6900,6910,6910,6900,261
20230914,095400,1893396200,6910,6900,6910,6900,235
20230914,095300,1891774690,6900,6890,6910,6880,7187
20230914,095200,1842225990,6890,6890,6890,6880,458
20230914,095100,1839070810,6880,6870,6880,6870,883
20230914,095000,1832995850,6870,6880,6880,6870,108
20230914,094900,1832252880,6880,6880,6880,6870,1369
20230914,094800,1822841740,6870,6880,6880,6870,354
20230914,094700,1820406250,6870,6880,6880,6870,1871
20230914,094600,1807546860,6880,6890,6890,6880,2741
20230914,094500,1788677960,6890,6900,6900,6890,1415
20230914,094400,1778928460,6900,6900,6900,6890,730
20230914,094300,1773892810,6900,6900,6900,6900,407
20230914,094200,1771084510,6900,6890,6900,6880,193
20230914,094100,1769754280,6890,6880,6900,6880,1576
20230914,094000,1758901120,6880,6880,6880,6870,1268
20230914,093900,1750185340,6870,6870,6880,6870,180
20230914,093800,1748947040,6880,6880,6880,6870,208
20230914,093700,1747516520,6870,6890,6890,6870,4614
20230914,093600,1715783650,6880,6890,6890,6880,299
20230914,093500,1713725360,6880,6900,6900,6880,1295
20230914,093400,1704802160,6910,6890,6910,6890,1329
20230914,093300,1695633760,6890,6880,6910,6880,3891
20230914,093200,1668850410,6890,6890,6910,6880,3334
20230914,093100,1645876760,6890,6890,6900,6880,800
20230914,093000,1640364160,6900,6900,6910,6890,2073
20230914,092900,1626053440,6890,6910,6910,6880,502
20230914,092800,1622588740,6910,6870,6920,6870,13385
20230914,092700,1530268710,6870,6860,6880,6860,637
20230914,092600,1525893770,6880,6890,6900,6850,10437
20230914,092500,1454242000,6890,6890,6910,6890,2213
20230914,092400,1438974830,6890,6910,6920,6890,8122
20230914,092300,1382933560,6910,6900,6920,6890,7113
20230914,092200,1333901990,6880,6880,6880,6880,522
20230914,092100,1330310630,6880,6890,6890,6880,7685
20230914,092000,1277437130,6880,6890,6890,6870,743
20230914,091900,1272325180,6880,6900,6910,6880,1121
20230914,091800,1264593430,6900,6900,6900,6860,7406
20230914,091700,1213634790,6880,6930,6930,6880,7619
20230914,091600,1161058280,6930,6920,6940,6910,3054
20230914,091500,1139897810,6920,6910,6940,6910,6385
20230914,091400,1095674830,6920,6850,6920,6850,15994
20230914,091300,985595950,6850,6810,6870,6810,16651
20230914,091200,871632720,6810,6820,6820,6810,1517
20230914,091100,861295930,6820,6820,6820,6810,2236
20230914,091000,846055900,6820,6840,6840,6790,22711
20230914,090900,691494220,6840,6840,6860,6840,5803
20230914,090800,651788140,6840,6850,6850,6840,2756
20230914,090700,632926510,6850,6840,6860,6830,4593
20230914,090600,601510370,6830,6880,6880,6810,14059
20230914,090500,505291570,6890,6890,6910,6880,12639
20230914,090400,418168070,6890,6890,6900,6860,7491
20230914,090300,366642060,6890,6880,6910,6870,8687
20230914,090200,306823700,6880,6840,6890,6840,8490
20230914,090100,248538500,6810,6770,6850,6770,3589
20230914,090000,224122320,6780,6880,6880,6770,32440