stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230919,203100,4183408420,6620,6620,6620,6620,18697
20230919,203000,4183408420,6620,6620,6620,6620,0
20230919,202900,4183408420,6620,6620,6620,6620,0
20230919,202800,4183408420,6620,6620,6620,6620,0
20230919,202700,4183408420,6620,6620,6620,6620,0
20230919,202600,4183408420,6620,6620,6620,6620,0
20230919,202500,4183408420,6620,6620,6620,6620,0
20230919,202400,4183408420,6620,6620,6620,6620,0
20230919,202300,4183408420,6620,6620,6620,6620,0
20230919,202200,4183408420,6620,6620,6620,6620,0
20230919,202100,4183408420,6620,6620,6620,6620,0
20230919,202000,4183408420,6620,6620,6620,6620,0
20230919,201900,4183408420,6620,6620,6620,6620,0
20230919,201800,4183408420,6620,6620,6620,6620,0
20230919,201700,4183408420,6620,6620,6620,6620,0
20230919,201600,4183408420,6620,6620,6620,6620,0
20230919,201500,4183408420,6620,6620,6620,6620,0
20230919,201400,4183408420,6620,6620,6620,6620,0
20230919,201300,4183408420,6620,6620,6620,6620,0
20230919,201200,4183408420,6620,6620,6620,6620,0
20230919,201100,4183408420,6620,6620,6620,6620,0
20230919,201000,4183408420,6620,6620,6620,6620,0
20230919,200900,4183408420,6620,6620,6620,6620,0
20230919,200800,4183408420,6620,6620,6620,6620,0
20230919,200700,4183408420,6620,6620,6620,6620,0
20230919,200600,4183408420,6620,6620,6620,6620,0
20230919,200500,4183408420,6620,6620,6620,6620,0
20230919,200400,4183408420,6620,6620,6620,6620,0
20230919,200300,4183408420,6620,6620,6620,6620,0
20230919,200200,4183408420,6620,6620,6620,6620,0
20230919,200100,4183408420,6620,6620,6620,6620,18697
20230919,200000,4183408420,6620,6620,6620,6620,0
20230919,195900,4183408420,6620,6620,6620,6620,0
20230919,195800,4183408420,6620,6620,6620,6620,0
20230919,195700,4183408420,6620,6620,6620,6620,0
20230919,195600,4183408420,6620,6620,6620,6620,0
20230919,195500,4183408420,6620,6620,6620,6620,0
20230919,195400,4183408420,6620,6620,6620,6620,0
20230919,195300,4183408420,6620,6620,6620,6620,0
20230919,195200,4183408420,6620,6620,6620,6620,0
20230919,195100,4183408420,6620,6620,6620,6620,0
20230919,195000,4183408420,6620,6620,6620,6620,0
20230919,194900,4183408420,6620,6620,6620,6620,0
20230919,194800,4183408420,6620,6620,6620,6620,0
20230919,194700,4183408420,6620,6620,6620,6620,0
20230919,194600,4183408420,6620,6620,6620,6620,0
20230919,194500,4183408420,6620,6620,6620,6620,0
20230919,194400,4183408420,6620,6620,6620,6620,0
20230919,194300,4183408420,6620,6620,6620,6620,0
20230919,194200,4183408420,6620,6620,6620,6620,0
20230919,194100,4183408420,6620,6620,6620,6620,0
20230919,194000,4183408420,6620,6620,6620,6620,0
20230919,193900,4183408420,6620,6620,6620,6620,0
20230919,193800,4183408420,6620,6620,6620,6620,0
20230919,193700,4183408420,6620,6620,6620,6620,0
20230919,193600,4183408420,6620,6620,6620,6620,0
20230919,193500,4183408420,6620,6620,6620,6620,0
20230919,193400,4183408420,6620,6620,6620,6620,0
20230919,193300,4183408420,6620,6620,6620,6620,0
20230919,193200,4183408420,6620,6620,6620,6620,0
20230919,193100,4183408420,6620,6620,6620,6620,18697
20230919,193000,4183408420,6620,6620,6620,6620,0
20230919,192900,4183408420,6620,6620,6620,6620,0
20230919,192800,4183408420,6620,6620,6620,6620,0
20230919,192700,4183408420,6620,6620,6620,6620,0
20230919,192600,4183408420,6620,6620,6620,6620,0
20230919,192500,4183408420,6620,6620,6620,6620,0
20230919,192400,4183408420,6620,6620,6620,6620,0
20230919,192300,4183408420,6620,6620,6620,6620,0
20230919,192200,4183408420,6620,6620,6620,6620,0
20230919,192100,4183408420,6620,6620,6620,6620,0
20230919,192000,4183408420,6620,6620,6620,6620,0
20230919,191900,4183408420,6620,6620,6620,6620,0
20230919,191800,4183408420,6620,6620,6620,6620,0
20230919,191700,4183408420,6620,6620,6620,6620,0
20230919,191600,4183408420,6620,6620,6620,6620,0
20230919,191500,4183408420,6620,6620,6620,6620,0
20230919,191400,4183408420,6620,6620,6620,6620,0
20230919,191300,4183408420,6620,6620,6620,6620,0
20230919,191200,4183408420,6620,6620,6620,6620,0
20230919,191100,4183408420,6620,6620,6620,6620,0
20230919,191000,4183408420,6620,6620,6620,6620,0
20230919,190900,4183408420,6620,6620,6620,6620,0
20230919,190800,4183408420,6620,6620,6620,6620,0
20230919,190700,4183408420,6620,6620,6620,6620,0
20230919,190600,4183408420,6620,6620,6620,6620,0
20230919,190500,4183408420,6620,6620,6620,6620,0
20230919,190400,4183408420,6620,6620,6620,6620,0
20230919,190300,4183408420,6620,6620,6620,6620,0
20230919,190200,4183408420,6620,6620,6620,6620,0
20230919,190100,4183408420,6620,6620,6620,6620,18697
20230919,190000,4183408420,6620,6620,6620,6620,0
20230919,185900,4183408420,6620,6620,6620,6620,0
20230919,185800,4183408420,6620,6620,6620,6620,0
20230919,185700,4183408420,6620,6620,6620,6620,0
20230919,185600,4183408420,6620,6620,6620,6620,0
20230919,185500,4183408420,6620,6620,6620,6620,0
20230919,185400,4183408420,6620,6620,6620,6620,0
20230919,185300,4183408420,6620,6620,6620,6620,0
20230919,185200,4183408420,6620,6620,6620,6620,0
20230919,185100,4183408420,6620,6620,6620,6620,0
20230919,185000,4183408420,6620,6620,6620,6620,0
20230919,184900,4183408420,6620,6620,6620,6620,0
20230919,184800,4183408420,6620,6620,6620,6620,0
20230919,184700,4183408420,6620,6620,6620,6620,0
20230919,184600,4183408420,6620,6620,6620,6620,0
20230919,184500,4183408420,6620,6620,6620,6620,0
20230919,184400,4183408420,6620,6620,6620,6620,0
20230919,184300,4183408420,6620,6620,6620,6620,0
20230919,184200,4183408420,6620,6620,6620,6620,0
20230919,184100,4183408420,6620,6620,6620,6620,0
20230919,184000,4183408420,6620,6620,6620,6620,0
20230919,183900,4183408420,6620,6620,6620,6620,0
20230919,183800,4183408420,6620,6620,6620,6620,0
20230919,183700,4183408420,6620,6620,6620,6620,0
20230919,183600,4183408420,6620,6620,6620,6620,0
20230919,183500,4183408420,6620,6620,6620,6620,0
20230919,183400,4183408420,6620,6620,6620,6620,0
20230919,183300,4183408420,6620,6620,6620,6620,0
20230919,183200,4183408420,6620,6620,6620,6620,0
20230919,183100,4183408420,6620,6620,6620,6620,18697
20230919,183000,4183408420,6620,6620,6620,6620,0
20230919,182900,4183408420,6620,6620,6620,6620,0
20230919,182800,4183408420,6620,6620,6620,6620,0
20230919,182700,4183408420,6620,6620,6620,6620,0
20230919,182600,4183408420,6620,6620,6620,6620,0
20230919,182500,4183408420,6620,6620,6620,6620,0
20230919,182400,4183408420,6620,6620,6620,6620,0
20230919,182300,4183408420,6620,6620,6620,6620,0
20230919,182200,4183408420,6620,6620,6620,6620,0
20230919,182100,4183408420,6620,6620,6620,6620,0
20230919,182000,4183408420,6620,6620,6620,6620,0
20230919,181900,4183408420,6620,6620,6620,6620,0
20230919,181800,4183408420,6620,6620,6620,6620,0
20230919,181700,4183408420,6620,6620,6620,6620,0
20230919,181600,4183408420,6620,6620,6620,6620,0
20230919,181500,4183408420,6620,6620,6620,6620,0
20230919,181400,4183408420,6620,6620,6620,6620,0
20230919,181300,4183408420,6620,6620,6620,6620,0
20230919,181200,4183408420,6620,6620,6620,6620,0
20230919,181100,4183408420,6620,6620,6620,6620,0
20230919,181000,4183408420,6620,6620,6620,6620,0
20230919,180900,4183408420,6620,6620,6620,6620,0
20230919,180800,4183408420,6620,6620,6620,6620,0
20230919,180700,4183408420,6620,6620,6620,6620,0
20230919,180600,4183408420,6620,6620,6620,6620,0
20230919,180500,4183408420,6620,6620,6620,6620,0
20230919,180400,4183408420,6620,6620,6620,6620,0
20230919,180300,4183408420,6620,6620,6620,6620,0
20230919,180200,4183408420,6620,6620,6620,6620,0
20230919,180100,4183408420,6620,6620,6620,6620,18697
20230919,180000,4183408420,6620,6620,6620,6620,0
20230919,175900,4183408420,6620,6620,6620,6620,0
20230919,175800,4183408420,6620,6620,6620,6620,0
20230919,175700,4183408420,6620,6620,6620,6620,0
20230919,175600,4183408420,6620,6620,6620,6620,0
20230919,175500,4183408420,6620,6620,6620,6620,0
20230919,175400,4183408420,6620,6620,6620,6620,0
20230919,175300,4183408420,6620,6620,6620,6620,0
20230919,175200,4183408420,6620,6620,6620,6620,0
20230919,175100,4183408420,6620,6620,6620,6620,0
20230919,175000,4183408420,6620,6620,6620,6620,0
20230919,174900,4183408420,6620,6620,6620,6620,0
20230919,174800,4183408420,6620,6620,6620,6620,0
20230919,174700,4183408420,6620,6620,6620,6620,0
20230919,174600,4183408420,6620,6620,6620,6620,0
20230919,174500,4183408420,6620,6620,6620,6620,0
20230919,174400,4183408420,6620,6620,6620,6620,0
20230919,174300,4183408420,6620,6620,6620,6620,0
20230919,174200,4183408420,6620,6620,6620,6620,0
20230919,174100,4183408420,6620,6620,6620,6620,0
20230919,174000,4183408420,6620,6620,6620,6620,0
20230919,173900,4183408420,6620,6620,6620,6620,0
20230919,173800,4183408420,6620,6620,6620,6620,0
20230919,173700,4183408420,6620,6620,6620,6620,0
20230919,173600,4183408420,6620,6620,6620,6620,0
20230919,173500,4183408420,6620,6620,6620,6620,0
20230919,173400,4183408420,6620,6620,6620,6620,0
20230919,173300,4183408420,6620,6620,6620,6620,0
20230919,173200,4183408420,6620,6620,6620,6620,0
20230919,173100,4183408420,6620,6620,6620,6620,18697
20230919,173000,4183408420,6620,6620,6620,6620,0
20230919,172900,4183408420,6620,6620,6620,6620,0
20230919,172800,4183408420,6620,6620,6620,6620,0
20230919,172700,4183408420,6620,6620,6620,6620,0
20230919,172600,4183408420,6620,6620,6620,6620,0
20230919,172500,4183408420,6620,6620,6620,6620,0
20230919,172400,4183408420,6620,6620,6620,6620,0
20230919,172300,4183408420,6620,6620,6620,6620,0
20230919,172200,4183408420,6620,6620,6620,6620,0
20230919,172100,4183408420,6620,6620,6620,6620,0
20230919,172000,4183408420,6620,6620,6620,6620,0
20230919,171900,4183408420,6620,6620,6620,6620,0
20230919,171800,4183408420,6620,6620,6620,6620,0
20230919,171700,4183408420,6620,6620,6620,6620,0
20230919,171600,4183408420,6620,6620,6620,6620,0
20230919,171500,4183408420,6620,6620,6620,6620,0
20230919,171400,4183408420,6620,6620,6620,6620,0
20230919,171300,4183408420,6620,6620,6620,6620,0
20230919,171200,4183408420,6620,6620,6620,6620,0
20230919,171100,4183408420,6620,6620,6620,6620,0
20230919,171000,4183408420,6620,6620,6620,6620,0
20230919,170900,4183408420,6620,6620,6620,6620,0
20230919,170800,4183408420,6620,6620,6620,6620,0
20230919,170700,4183408420,6620,6620,6620,6620,0
20230919,170600,4183408420,6620,6620,6620,6620,0
20230919,170500,4183408420,6620,6620,6620,6620,0
20230919,170400,4183408420,6620,6620,6620,6620,0
20230919,170300,4183408420,6620,6620,6620,6620,0
20230919,170200,4183408420,6620,6620,6620,6620,0
20230919,170100,4183408420,6620,6620,6620,6620,18697
20230919,170000,4183408420,6620,6620,6620,6620,0
20230919,165900,4183408420,6620,6620,6620,6620,0
20230919,165800,4183408420,6620,6620,6620,6620,0
20230919,165700,4183408420,6620,6620,6620,6620,0
20230919,165600,4183408420,6620,6620,6620,6620,0
20230919,165500,4183408420,6620,6620,6620,6620,0
20230919,165400,4183408420,6620,6620,6620,6620,0
20230919,165300,4183408420,6620,6620,6620,6620,0
20230919,165200,4183408420,6620,6620,6620,6620,0
20230919,165100,4183408420,6620,6620,6620,6620,0
20230919,165000,4183408420,6620,6620,6620,6620,0
20230919,164900,4183408420,6620,6620,6620,6620,0
20230919,164800,4183408420,6620,6620,6620,6620,0
20230919,164700,4183408420,6620,6620,6620,6620,0
20230919,164600,4183408420,6620,6620,6620,6620,0
20230919,164500,4183408420,6620,6620,6620,6620,0
20230919,164400,4183408420,6620,6620,6620,6620,0
20230919,164300,4183408420,6620,6620,6620,6620,0
20230919,164200,4183408420,6620,6620,6620,6620,0
20230919,164100,4183408420,6620,6620,6620,6620,0
20230919,164000,4183408420,6620,6620,6620,6620,0
20230919,163900,4183408420,6620,6620,6620,6620,0
20230919,163800,4183408420,6620,6620,6620,6620,0
20230919,163700,4183408420,6620,6620,6620,6620,0
20230919,163600,4183408420,6620,6620,6620,6620,0
20230919,163500,4183408420,6620,6620,6620,6620,0
20230919,163400,4183408420,6620,6620,6620,6620,0
20230919,163300,4183408420,6620,6620,6620,6620,0
20230919,163200,4183408420,6620,6620,6620,6620,0
20230919,163100,4183408420,6620,6620,6620,6620,18697
20230919,163000,4183408420,6620,6620,6620,6620,0
20230919,162900,4183408420,6620,6620,6620,6620,0
20230919,162800,4183408420,6620,6620,6620,6620,0
20230919,162700,4183408420,6620,6620,6620,6620,0
20230919,162600,4183408420,6620,6620,6620,6620,0
20230919,162500,4183408420,6620,6620,6620,6620,0
20230919,162400,4183408420,6620,6620,6620,6620,0
20230919,162300,4183408420,6620,6620,6620,6620,0
20230919,162200,4183408420,6620,6620,6620,6620,0
20230919,162100,4183408420,6620,6620,6620,6620,0
20230919,162000,4183408420,6620,6620,6620,6620,0
20230919,161900,4183408420,6620,6620,6620,6620,0
20230919,161800,4183408420,6620,6620,6620,6620,0
20230919,161700,4183408420,6620,6620,6620,6620,0
20230919,161600,4183408420,6620,6620,6620,6620,0
20230919,161500,4183408420,6620,6620,6620,6620,0
20230919,161400,4183408420,6620,6620,6620,6620,0
20230919,161300,4183408420,6620,6620,6620,6620,0
20230919,161200,4183408420,6620,6620,6620,6620,0
20230919,161100,4183408420,6620,6620,6620,6620,0
20230919,161000,4183408420,6620,6620,6620,6620,0
20230919,160900,4183408420,6620,6620,6620,6620,0
20230919,160800,4183408420,6620,6620,6620,6620,0
20230919,160700,4183408420,6620,6620,6620,6620,0
20230919,160600,4183408420,6620,6620,6620,6620,0
20230919,160500,4183408420,6620,6620,6620,6620,0
20230919,160400,4183408420,6620,6620,6620,6620,0
20230919,160300,4183408420,6620,6620,6620,6620,0
20230919,160200,4183408420,6620,6620,6620,6620,0
20230919,160100,4183408420,6620,6620,6620,6620,18697
20230919,160000,4183408420,6620,6620,6620,6620,0
20230919,155900,4183408420,6620,6620,6620,6620,0
20230919,155800,4183408420,6620,6620,6620,6620,0
20230919,155700,4183408420,6620,6620,6620,6620,0
20230919,155600,4183408420,6620,6620,6620,6620,0
20230919,155500,4183408420,6620,6620,6620,6620,0
20230919,155400,4183408420,6620,6620,6620,6620,0
20230919,155300,4183408420,6620,6620,6620,6620,0
20230919,155200,4183408420,6620,6620,6620,6620,0
20230919,155100,4183408420,6620,6620,6620,6620,0
20230919,155000,4183408420,6620,6620,6620,6620,0
20230919,154900,4183408420,6620,6620,6620,6620,0
20230919,154800,4183408420,6620,6620,6620,6620,0
20230919,154700,4183408420,6620,6620,6620,6620,0
20230919,154600,4183408420,6620,6620,6620,6620,0
20230919,154500,4183408420,6620,6620,6620,6620,0
20230919,154400,4183408420,6620,6620,6620,6620,0
20230919,154300,4183408420,6620,6620,6620,6620,0
20230919,154200,4183408420,6620,6620,6620,6620,0
20230919,154100,4183408420,6620,6620,6620,6620,0
20230919,154000,4183408420,6620,6620,6620,6620,0
20230919,153900,4183408420,6620,6620,6620,6620,0
20230919,153800,4183408420,6620,6620,6620,6620,0
20230919,153700,4183408420,6620,6620,6620,6620,0
20230919,153600,4183408420,6620,6620,6620,6620,0
20230919,153500,4183408420,6620,6620,6620,6620,0
20230919,153400,4183408420,6620,6620,6620,6620,0
20230919,153300,4183408420,6620,6620,6620,6620,0
20230919,153200,4183408420,6620,6620,6620,6620,0
20230919,153100,4183408420,6620,6620,6620,6620,18697
20230919,153000,4183408420,6620,6620,6620,6620,18697
20230919,152900,4059634280,6640,6640,6640,6640,0
20230919,152800,4059634280,6640,6640,6640,6640,0
20230919,152700,4059634280,6640,6640,6640,6640,0
20230919,152600,4059634280,6640,6640,6640,6640,0
20230919,152500,4059634280,6640,6640,6640,6640,0
20230919,152400,4059634280,6640,6640,6640,6640,0
20230919,152300,4059634280,6640,6640,6640,6640,0
20230919,152200,4059634280,6640,6640,6640,6640,0
20230919,152100,4059634280,6640,6640,6640,6640,0
20230919,152000,4059634280,6640,6640,6640,6640,0
20230919,151900,4059634280,6640,6640,6640,6630,7782
20230919,151800,4007994960,6640,6640,6650,6640,1526
20230919,151700,3997862310,6650,6660,6660,6650,1934
20230919,151600,3984992960,6660,6630,6660,6620,5509
20230919,151500,3948479970,6630,6660,6660,6630,11612
20230919,151400,3871395580,6670,6660,6670,6650,1838
20230919,151300,3859159490,6650,6650,6650,6650,2951
20230919,151200,3839535340,6650,6650,6660,6650,90
20230919,151100,3838936400,6660,6650,6660,6650,565
20230919,151000,3835179140,6640,6650,6660,6640,6540
20230919,150900,3791727190,6650,6660,6660,6650,2476
20230919,150800,3775259430,6660,6660,6660,6660,217
20230919,150700,3773814210,6660,6680,6680,6660,4343
20230919,150600,3744871950,6680,6680,6680,6680,149
20230919,150500,3743876630,6680,6680,6680,6680,601
20230919,150400,3739861950,6670,6660,6680,6660,666
20230919,150300,3735423950,6660,6650,6660,6650,4040
20230919,150200,3708552860,6650,6660,6680,6650,2907
20230919,150100,3689194940,6660,6660,6660,6650,3839
20230919,150000,3663633010,6690,6670,6690,6670,2612
20230919,145900,3646210150,6680,6680,6680,6680,112
20230919,145800,3645461990,6680,6690,6690,6680,782
20230919,145700,3640238020,6680,6680,6680,6680,215
20230919,145600,3638801820,6680,6670,6680,6670,1216
20230919,145500,3630688940,6670,6690,6690,6670,602
20230919,145400,3626666970,6680,6670,6680,6670,809
20230919,145300,3621265850,6670,6680,6680,6670,1051
20230919,145200,3614246210,6680,6680,6680,6670,649
20230919,145100,3609913080,6670,6690,6690,6670,1067
20230919,145000,3602789640,6690,6680,6690,6670,1189
20230919,144900,3594858830,6690,6700,6700,6670,2706
20230919,144800,3576791610,6700,6690,6700,6690,358
20230919,144700,3574396430,6690,6700,6700,6680,1034
20230919,144600,3567478950,6700,6690,6700,6680,2401
20230919,144500,3551399250,6700,6690,6700,6690,406
20230919,144400,3548683100,6670,6680,6680,6670,1061
20230919,144300,3541596410,6680,6680,6680,6680,204
20230919,144200,3540233690,6670,6680,6680,6670,181
20230919,144100,3539026280,6680,6680,6690,6680,699
20230919,144000,3534356950,6690,6680,6690,6680,89
20230919,143900,3533761820,6690,6670,6690,6670,134
20230919,143800,3532866680,6680,6670,6680,6660,167
20230919,143700,3531751450,6670,6660,6670,6660,851
20230919,143600,3526079080,6670,6660,6670,6660,110
20230919,143500,3525346270,6660,6650,6670,6640,6123
20230919,143400,3484629520,6650,6660,6670,6650,2654
20230919,143300,3466954670,6660,6660,6670,6650,1012
20230919,143200,3460215260,6670,6670,6680,6660,543
20230919,143100,3456593920,6670,6690,6690,6650,13907
20230919,143000,3363910360,6690,6700,6700,6690,4959
20230919,142900,3330734570,6700,6700,6700,6690,3199
20230919,142800,3309321360,6700,6700,6700,6700,171
20230919,142700,3308175660,6700,6700,6700,6700,3216
20230919,142600,3286628460,6710,6710,6710,6710,5
20230919,142500,3286594910,6700,6700,6700,6700,50
20230919,142400,3286259910,6700,6710,6710,6700,1257
20230919,142300,3277837440,6710,6710,6710,6700,244
20230919,142200,3276201200,6710,6710,6710,6710,2
20230919,142100,3276187780,6700,6710,6710,6700,452
20230919,142000,3273157170,6710,6720,6720,6710,234
20230919,141900,3271587020,6710,6720,6720,6710,3164
20230919,141800,3250354940,6710,6710,6710,6710,550
20230919,141700,3246664440,6710,6700,6710,6700,1217
20230919,141600,3238498870,6710,6710,6710,6700,343
20230919,141500,3236198450,6700,6700,6700,6700,335
20230919,141400,3233953950,6700,6700,6700,6700,100
20230919,141300,3233283950,6710,6710,6710,6700,213
20230919,141200,3231856820,6700,6700,6700,6700,70
20230919,141100,3231387820,6700,6700,6700,6700,25
20230919,141000,3231220320,6710,6700,6710,6700,1010
20230919,140900,3224453220,6710,6700,6710,6700,435
20230919,140800,3221537420,6710,6700,6710,6700,1200
20230919,140700,3213497320,6700,6700,6700,6700,1
20230919,140600,3213490620,6700,6700,6700,6700,210
20230919,140500,3212083620,6700,6700,6700,6700,65
20230919,140400,3211648120,6700,6700,6710,6700,367
20230919,140300,3209189180,6710,6700,6710,6700,4618
20230919,140200,3178248570,6710,6710,6710,6700,481
20230919,140100,3175025030,6710,6720,6720,6700,1534
20230919,140000,3164737900,6720,6720,6720,6720,493
20230919,135900,3161424940,6720,6720,6730,6720,421
20230919,135800,3158595810,6730,6730,6730,6730,6
20230919,135700,3158555430,6720,6720,6720,6720,10
20230919,135600,3158488230,6730,6730,6730,6730,450
20230919,135500,3155459730,6730,6720,6730,6720,331
20230919,135400,3153235400,6720,6710,6720,6710,1940
20230919,135300,3140210020,6720,6720,6720,6710,1363
20230919,135200,3131064140,6720,6720,6720,6720,150
20230919,135100,3130056140,6710,6710,6710,6710,801
20230919,135000,3124681430,6710,6700,6710,6700,172
20230919,134900,3123527510,6710,6710,6710,6700,344
20230919,134800,3121221230,6710,6700,6710,6700,1552
20230919,134700,3110807820,6700,6710,6710,6700,4002
20230919,134600,3083956390,6710,6720,6720,6710,3081
20230919,134500,3063282380,6720,6720,6720,6720,100
20230919,134400,3062610380,6720,6720,6720,6720,20
20230919,134300,3062475980,6720,6720,6720,6710,687
20230919,134200,3057860340,6720,6720,6720,6720,101
20230919,134100,3057181620,6730,6730,6730,6730,4
20230919,134000,3057154700,6730,6720,6730,6710,2788
20230919,133900,3038446930,6730,6720,6730,6720,1861
20230919,133800,3025940900,6730,6730,6730,6730,12
20230919,133700,3025860140,6730,6720,6730,6720,102
20230919,133600,3025174680,6720,6720,6720,6720,200
20230919,133500,3023830680,6720,6720,6720,6720,714
20230919,133400,3019032600,6730,6720,6730,6720,956
20230919,133300,3012608260,6730,6730,6730,6730,464
20230919,133200,3009485540,6730,6730,6730,6730,233
20230919,133100,3007917450,6730,6730,6730,6730,19
20230919,133000,3007789580,6730,6730,6730,6730,1396
20230919,132900,2998394500,6730,6730,6730,6730,305
20230919,132800,2996341850,6740,6740,6740,6740,6
20230919,132700,2996301410,6730,6730,6730,6730,158
20230919,132600,2995238070,6730,6730,6730,6730,110
20230919,132500,2994497770,6730,6740,6740,6730,601
20230919,132400,2990448540,6740,6740,6740,6740,0
20230919,132300,2990448540,6740,6740,6740,6740,1
20230919,132200,2990441800,6740,6730,6740,6730,301
20230919,132100,2988416060,6730,6730,6730,6730,189
20230919,132000,2987144090,6730,6730,6730,6730,471
20230919,131900,2983974260,6730,6730,6730,6730,430
20230919,131800,2981080360,6740,6740,6740,6740,1
20230919,131700,2981073620,6740,6740,6740,6740,2
20230919,131600,2981060140,6740,6740,6740,6740,0
20230919,131500,2981060140,6740,6740,6740,6730,144
20230919,131400,2980090480,6740,6740,6740,6740,0
20230919,131300,2980090480,6740,6740,6740,6740,34
20230919,131200,2979861320,6740,6740,6740,6740,50
20230919,131100,2979524320,6730,6740,6740,6730,13
20230919,131000,2979436820,6740,6740,6740,6740,0
20230919,130900,2979436820,6740,6730,6740,6730,412
20230919,130800,2976663060,6730,6740,6740,6730,60
20230919,130700,2976259220,6740,6740,6750,6740,222
20230919,130600,2974761240,6740,6750,6750,6740,153
20230919,130500,2973728550,6750,6740,6750,6730,301
20230919,130400,2971701840,6750,6740,6750,6740,47
20230919,130300,2971384690,6750,6740,6750,6740,136
20230919,130200,2970468040,6740,6740,6740,6730,129
20230919,130100,2969599550,6730,6740,6750,6730,350
20230919,130000,2967242710,6730,6740,6740,6730,386
20230919,125900,2964641090,6740,6740,6740,6740,589
20230919,125800,2960671230,6740,6720,6740,6720,1001
20230919,125700,2953934490,6740,6740,6740,6740,2
20230919,125600,2953921010,6730,6730,6740,6730,352
20230919,125500,2951549150,6750,6750,6750,6750,14
20230919,125400,2951454650,6750,6740,6750,6740,16
20230919,125300,2951346750,6740,6730,6740,6730,149
20230919,125200,2950342600,6730,6730,6730,6730,62
20230919,125100,2949925340,6730,6730,6730,6710,1023
20230919,125000,2943048810,6730,6740,6740,6730,1265
20230919,124900,2934525310,6740,6740,6740,6710,1002
20230919,124800,2927786120,6730,6730,6730,6730,46
20230919,124700,2927476540,6730,6730,6730,6730,51
20230919,124600,2927133310,6730,6730,6730,6730,0
20230919,124500,2927133310,6730,6730,6730,6730,1
20230919,124400,2927126580,6730,6730,6730,6730,124
20230919,124300,2926292060,6730,6730,6730,6710,203
20230919,124200,2924928980,6730,6740,6740,6730,39
20230919,124100,2924666480,6740,6750,6750,6740,12
20230919,124000,2924585570,6750,6750,6750,6750,69
20230919,123900,2924119820,6750,6740,6750,6740,54
20230919,123800,2923755760,6740,6730,6740,6730,237
20230919,123700,2922158670,6730,6710,6730,6710,796
20230919,123600,2916809510,6720,6720,6720,6710,422
20230919,123500,2913973680,6720,6710,6720,6710,156
20230919,123400,2912926190,6720,6720,6720,6720,37
20230919,123300,2912677550,6720,6720,6720,6710,17
20230919,123200,2912563330,6710,6710,6720,6710,235
20230919,123100,2910986350,6720,6710,6720,6710,317
20230919,123000,2908859250,6710,6710,6710,6710,90
20230919,122900,2908255350,6710,6720,6720,6710,1184
20230919,122800,2900298880,6720,6720,6720,6720,1
20230919,122700,2900292160,6730,6730,6730,6730,10
20230919,122600,2900224860,6730,6730,6730,6720,766
20230919,122500,2895069700,6740,6730,6740,6730,13
20230919,122400,2894982090,6740,6730,6740,6730,78
20230919,122300,2894457140,6740,6740,6740,6740,2
20230919,122200,2894443660,6740,6740,6740,6740,7
20230919,122100,2894396480,6740,6740,6740,6740,52
20230919,122000,2894046000,6740,6740,6740,6740,397
20230919,121900,2891370220,6740,6740,6740,6740,471
20230919,121800,2888195680,6750,6750,6750,6740,1136
20230919,121700,2880537680,6750,6750,6750,6740,151
20230919,121600,2879518830,6750,6740,6750,6740,215
20230919,121500,2878069580,6740,6750,6750,6740,125
20230919,121400,2877226830,6750,6750,6750,6750,80
20230919,121300,2876686830,6750,6750,6750,6750,6
20230919,121200,2876646330,6750,6750,6750,6750,74
20230919,121100,2876146830,6750,6750,6750,6750,5
20230919,121000,2876113080,6750,6750,6750,6750,3
20230919,120900,2876092830,6740,6730,6740,6730,2358
20230919,120800,2860199930,6740,6730,6740,6730,343
20230919,120700,2857891530,6730,6730,6730,6720,1157
20230919,120600,2850111100,6720,6730,6730,6720,3655
20230919,120500,2825515070,6740,6750,6750,6740,320
20230919,120400,2823358250,6750,6730,6750,6730,267
20230919,120300,2821559660,6740,6740,6750,6740,1415
20230919,120200,2812014120,6740,6740,6740,6730,544
20230919,120100,2808351890,6740,6740,6740,6740,170
20230919,120000,2807206090,6740,6740,6740,6730,302
20230919,115900,2805173120,6760,6740,6760,6730,1018
20230919,115800,2798302990,6740,6750,6750,6740,22
20230919,115700,2798154500,6750,6750,6750,6740,40
20230919,115600,2797884600,6750,6750,6750,6750,80
20230919,115500,2797344600,6750,6750,6750,6750,40
20230919,115400,2797074600,6750,6750,6750,6750,0
20230919,115300,2797074600,6750,6750,6750,6750,0
20230919,115200,2797074600,6750,6730,6750,6730,3116
20230919,115100,2776062560,6730,6730,6730,6720,52
20230919,115000,2775712730,6730,6720,6730,6720,407
20230919,114900,2772977670,6720,6720,6720,6720,393
20230919,114800,2770336710,6730,6730,6730,6730,0
20230919,114700,2770336710,6730,6730,6730,6730,41
20230919,114600,2770060780,6710,6710,6710,6710,144
20230919,114500,2769094540,6710,6710,6710,6700,1863
20230919,114400,2756594810,6710,6700,6710,6700,16
20230919,114300,2756487600,6710,6700,6710,6700,496
20230919,114200,2753162880,6700,6710,6710,6700,580
20230919,114100,2749271090,6710,6710,6710,6700,992
20230919,114000,2742624480,6700,6700,6710,6700,963
20230919,113900,2736172270,6700,6700,6700,6700,1116
20230919,113800,2728695070,6710,6710,6710,6710,76
20230919,113700,2728185110,6700,6720,6720,6700,5086
20230919,113600,2694059060,6720,6730,6730,6720,303
20230919,113500,2692021870,6730,6720,6730,6720,726
20230919,113400,2687143090,6730,6730,6730,6720,30
20230919,113300,2686941460,6730,6730,6730,6720,476
20230919,113200,2683740680,6730,6720,6730,6720,202
20230919,113100,2682383220,6730,6720,6730,6720,101
20230919,113000,2681704190,6730,6720,6730,6720,453
20230919,112900,2678659010,6730,6720,6730,6720,31
20230919,112800,2678450680,6720,6720,6720,6720,3
20230919,112700,2678430520,6730,6720,6730,6720,351
20230919,112600,2676069360,6720,6730,6730,6720,399
20230919,112500,2673387180,6730,6720,6730,6720,267
20230919,112400,2671592880,6720,6740,6740,6720,987
20230919,112300,2664960220,6720,6710,6740,6710,165
20230919,112200,2663852640,6740,6720,6740,6720,11
20230919,112100,2663778700,6740,6710,6740,6710,2
20230919,112000,2663765250,6710,6720,6740,6710,365
20230919,111900,2661316060,6730,6740,6740,6730,70
20230919,111800,2660844560,6750,6750,6750,6750,37
20230919,111700,2660594810,6710,6750,6750,6710,1097
20230919,111600,2653226240,6750,6750,6750,6750,821
20230919,111500,2647684490,6740,6710,6740,6710,961
20230919,111400,2641213020,6710,6710,6710,6700,774
20230919,111300,2636025420,6710,6710,6710,6700,320
20230919,111200,2633880890,6710,6710,6710,6700,498
20230919,111100,2630539420,6700,6710,6710,6700,561
20230919,111000,2626775340,6720,6710,6720,6700,7081
20230919,110900,2579268370,6710,6720,6720,6710,920
20230919,110800,2573094570,6720,6710,6720,6710,205
20230919,110700,2571717090,6720,6720,6730,6720,97
20230919,110600,2571065240,6730,6720,6740,6720,363
20230919,110500,2568625850,6720,6720,6730,6720,478
20230919,110400,2565413660,6720,6720,6740,6720,1223
20230919,110300,2557194500,6730,6720,6740,6720,80
20230919,110200,2556656690,6730,6730,6730,6730,1
20230919,110100,2556649960,6720,6720,6720,6720,246
20230919,110000,2554996840,6710,6720,6720,6710,2280
20230919,105900,2539697730,6710,6720,6720,6710,712
20230919,105800,2534920200,6720,6720,6720,6720,1
20230919,105700,2534913480,6710,6720,6720,6710,1457
20230919,105600,2525126660,6720,6720,6720,6710,2322
20230919,105500,2509523700,6730,6720,6730,6720,908
20230919,105400,2503421650,6720,6740,6750,6720,2465
20230919,105300,2486828780,6750,6740,6750,6740,351
20230919,105200,2484461920,6750,6740,6750,6740,250
20230919,105100,2482776420,6740,6750,6750,6740,89
20230919,105000,2482175770,6740,6740,6740,6730,866
20230919,104900,2476339660,6740,6740,6740,6740,148
20230919,104800,2475342140,6730,6740,6740,6730,6
20230919,104700,2475301710,6740,6740,6740,6740,286
20230919,104600,2473374070,6740,6730,6740,6730,973
20230919,104500,2466821940,6740,6740,6740,6730,2462
20230919,104400,2450245370,6740,6740,6750,6740,2357
20230919,104300,2434357560,6750,6750,6750,6750,1134
20230919,104200,2426703060,6750,6760,6770,6740,2290
20230919,104100,2411247600,6760,6760,6760,6760,503
20230919,104000,2407847320,6760,6760,6770,6750,1256
20230919,103900,2399358750,6760,6760,6760,6750,710
20230919,103800,2394559370,6760,6750,6770,6750,1760
20230919,103700,2382666840,6750,6750,6750,6720,2145
20230919,103600,2368220190,6750,6730,6750,6720,1052
20230919,103500,2361124440,6740,6720,6740,6710,1994
20230919,103400,2347723780,6730,6720,6730,6720,175
20230919,103300,2346547740,6720,6710,6730,6710,158
20230919,103200,2345486730,6720,6720,6720,6720,1
20230919,103100,2345480010,6720,6710,6730,6710,472
20230919,103000,2342305270,6710,6710,6710,6700,468
20230919,102900,2339165290,6700,6710,6710,6700,761
20230919,102800,2334064800,6710,6710,6720,6700,2012
20230919,102700,2320580380,6710,6700,6720,6700,1609
20230919,102600,2309799670,6700,6720,6720,6700,3779
20230919,102500,2284475570,6700,6710,6710,6700,2781
20230919,102400,2265836850,6710,6720,6720,6710,3573
20230919,102300,2241860400,6720,6720,6720,6710,784
20230919,102200,2236592620,6720,6720,6730,6720,909
20230919,102100,2230475350,6720,6720,6720,6710,967
20230919,102000,2223978410,6710,6710,6720,6710,469
20230919,101900,2220831180,6700,6710,6710,6700,700
20230919,101800,2216137890,6710,6730,6730,6710,649
20230919,101700,2211782980,6730,6720,6730,6700,2512
20230919,101600,2194897490,6700,6730,6730,6700,183
20230919,101500,2193669980,6700,6710,6740,6690,9389
20230919,101400,2130782490,6700,6730,6730,6700,17571
20230919,101300,2012960610,6730,6740,6740,6730,947
20230919,101200,2006587280,6740,6740,6740,6730,1139
20230919,101100,1998910520,6740,6740,6750,6740,624
20230919,101000,1994702460,6750,6750,6750,6750,270
20230919,100900,1992879960,6750,6760,6760,6750,120
20230919,100800,1992069900,6760,6750,6760,6750,669
20230919,100700,1987554110,6750,6750,6750,6740,198
20230919,100600,1986218470,6740,6750,6750,6740,859
20230919,100500,1980420320,6750,6740,6750,6740,723
20230919,100400,1975542570,6730,6730,6750,6730,431
20230919,100300,1972640580,6730,6720,6730,6720,274
20230919,100200,1970798960,6710,6730,6730,6710,864
20230919,100100,1964989830,6730,6730,6730,6720,2012
20230919,100000,1951469130,6730,6750,6750,6730,815
20230919,095900,1945979940,6750,6760,6760,6750,293
20230919,095800,1943999400,6770,6720,6780,6710,1991
20230919,095700,1930568000,6720,6710,6720,6710,3991
20230919,095600,1903755080,6710,6710,6720,6710,912
20230919,095500,1897632560,6720,6730,6730,6710,2531
20230919,095400,1880625240,6720,6720,6720,6720,385
20230919,095300,1878038040,6720,6720,6720,6710,916
20230919,095200,1871882890,6720,6740,6750,6710,1697
20230919,095100,1860477060,6710,6720,6720,6710,3710
20230919,095000,1835564450,6710,6730,6730,6710,9855
20230919,094900,1769385070,6730,6740,6750,6730,7788
20230919,094800,1716931430,6750,6770,6770,6750,463
20230919,094700,1713802000,6770,6750,6770,6730,6864
20230919,094600,1667507030,6750,6770,6770,6750,5737
20230919,094500,1628759660,6770,6770,6780,6760,2848
20230919,094400,1609473570,6770,6780,6780,6770,958
20230919,094300,1602987900,6780,6760,6780,6750,1550
20230919,094200,1592504810,6770,6760,6770,6750,4029
20230919,094100,1565291030,6760,6770,6770,6750,6363
20230919,094000,1522304320,6770,6770,6770,6760,9450
20230919,093900,1458410880,6770,6800,6800,6760,23704
20230919,093800,1297880630,6800,6830,6830,6790,3261
20230919,093700,1275709480,6830,6820,6830,6800,1019
20230919,093600,1268779300,6820,6800,6820,6790,3435
20230919,093500,1245451350,6800,6800,6820,6790,3632
20230919,093400,1220750370,6820,6830,6830,6810,497
20230919,093300,1217365650,6830,6830,6830,6810,411
20230919,093200,1214563070,6830,6820,6840,6820,1136
20230919,093100,1206806730,6820,6800,6820,6800,186
20230919,093000,1205540030,6820,6830,6830,6800,896
20230919,092900,1199438850,6830,6820,6840,6790,2401
20230919,092800,1183107980,6830,6820,6850,6800,3332
20230919,092700,1160414020,6830,6820,6830,6800,2668
20230919,092600,1142262040,6800,6820,6830,6800,1894
20230919,092500,1129370760,6810,6830,6830,6800,1254
20230919,092400,1120809910,6830,6800,6830,6790,2776
20230919,092300,1101931810,6800,6840,6840,6800,22468
20230919,092200,948878060,6850,6840,6850,6830,1399
20230919,092100,939310780,6840,6850,6850,6840,1953
20230919,092000,925944270,6850,6860,6860,6830,1747
20230919,091900,913992510,6860,6850,6870,6840,1941
20230919,091800,900701030,6890,6890,6890,6850,403
20230919,091700,897931870,6860,6910,6910,6860,2889
20230919,091600,878101990,6870,6830,6970,6830,6517
20230919,091500,833228360,6830,6830,6840,6830,574
20230919,091400,829303910,6840,6830,6850,6820,8094
20230919,091300,774077980,6840,6810,6850,6800,8730
20230919,091200,714551670,6820,6820,6830,6800,4325
20230919,091100,685085400,6820,6860,6860,6800,11984
20230919,091000,603349930,6860,6840,6860,6820,2227
20230919,090900,588118200,6860,6910,6910,6830,7739
20230919,090800,535165160,6910,6910,6910,6860,4611
20230919,090700,503485330,6920,6900,6930,6870,1149
20230919,090600,495559880,6900,6940,6940,6870,3798
20230919,090500,469393350,6940,6890,6980,6860,1057
20230919,090400,462089080,6890,6840,7000,6820,5826
20230919,090300,422036490,6840,6970,6970,6800,40917
20230919,090200,139530110,6970,6980,7000,6960,2345
20230919,090100,123188700,6980,7030,7030,6960,6552
20230919,090000,77450050,7030,6930,7070,6930,11115