stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230926,195100,3094930680,6930,6930,6930,6930,18858
20230926,195000,3094930680,6930,6930,6930,6930,0
20230926,194900,3094930680,6930,6930,6930,6930,0
20230926,194800,3094930680,6930,6930,6930,6930,0
20230926,194700,3094930680,6930,6930,6930,6930,0
20230926,194600,3094930680,6930,6930,6930,6930,0
20230926,194500,3094930680,6930,6930,6930,6930,0
20230926,194400,3094930680,6930,6930,6930,6930,0
20230926,194300,3094930680,6930,6930,6930,6930,0
20230926,194200,3094930680,6930,6930,6930,6930,0
20230926,194100,3094930680,6930,6930,6930,6930,0
20230926,194000,3094930680,6930,6930,6930,6930,0
20230926,193900,3094930680,6930,6930,6930,6930,0
20230926,193800,3094930680,6930,6930,6930,6930,0
20230926,193700,3094930680,6930,6930,6930,6930,0
20230926,193600,3094930680,6930,6930,6930,6930,0
20230926,193500,3094930680,6930,6930,6930,6930,0
20230926,193400,3094930680,6930,6930,6930,6930,0
20230926,193300,3094930680,6930,6930,6930,6930,0
20230926,193200,3094930680,6930,6930,6930,6930,0
20230926,193100,3094930680,6930,6930,6930,6930,0
20230926,193000,3094930680,6930,6930,6930,6930,0
20230926,192900,3094930680,6930,6930,6930,6930,0
20230926,192800,3094930680,6930,6930,6930,6930,0
20230926,192700,3094930680,6930,6930,6930,6930,0
20230926,192600,3094930680,6930,6930,6930,6930,0
20230926,192500,3094930680,6930,6930,6930,6930,0
20230926,192400,3094930680,6930,6930,6930,6930,0
20230926,192300,3094930680,6930,6930,6930,6930,0
20230926,192200,3094930680,6930,6930,6930,6930,0
20230926,192100,3094930680,6930,6930,6930,6930,18858
20230926,192000,3094930680,6930,6930,6930,6930,0
20230926,191900,3094930680,6930,6930,6930,6930,0
20230926,191800,3094930680,6930,6930,6930,6930,0
20230926,191700,3094930680,6930,6930,6930,6930,0
20230926,191600,3094930680,6930,6930,6930,6930,0
20230926,191500,3094930680,6930,6930,6930,6930,0
20230926,191400,3094930680,6930,6930,6930,6930,0
20230926,191300,3094930680,6930,6930,6930,6930,0
20230926,191200,3094930680,6930,6930,6930,6930,0
20230926,191100,3094930680,6930,6930,6930,6930,0
20230926,191000,3094930680,6930,6930,6930,6930,0
20230926,190900,3094930680,6930,6930,6930,6930,0
20230926,190800,3094930680,6930,6930,6930,6930,0
20230926,190700,3094930680,6930,6930,6930,6930,0
20230926,190600,3094930680,6930,6930,6930,6930,0
20230926,190500,3094930680,6930,6930,6930,6930,0
20230926,190400,3094930680,6930,6930,6930,6930,0
20230926,190300,3094930680,6930,6930,6930,6930,0
20230926,190200,3094930680,6930,6930,6930,6930,0
20230926,190100,3094930680,6930,6930,6930,6930,0
20230926,190000,3094930680,6930,6930,6930,6930,0
20230926,185900,3094930680,6930,6930,6930,6930,0
20230926,185800,3094930680,6930,6930,6930,6930,0
20230926,185700,3094930680,6930,6930,6930,6930,0
20230926,185600,3094930680,6930,6930,6930,6930,0
20230926,185500,3094930680,6930,6930,6930,6930,0
20230926,185400,3094930680,6930,6930,6930,6930,0
20230926,185300,3094930680,6930,6930,6930,6930,0
20230926,185200,3094930680,6930,6930,6930,6930,0
20230926,185100,3094930680,6930,6930,6930,6930,18858
20230926,185000,3094930680,6930,6930,6930,6930,0
20230926,184900,3094930680,6930,6930,6930,6930,0
20230926,184800,3094930680,6930,6930,6930,6930,0
20230926,184700,3094930680,6930,6930,6930,6930,0
20230926,184600,3094930680,6930,6930,6930,6930,0
20230926,184500,3094930680,6930,6930,6930,6930,0
20230926,184400,3094930680,6930,6930,6930,6930,0
20230926,184300,3094930680,6930,6930,6930,6930,0
20230926,184200,3094930680,6930,6930,6930,6930,0
20230926,184100,3094930680,6930,6930,6930,6930,0
20230926,184000,3094930680,6930,6930,6930,6930,0
20230926,183900,3094930680,6930,6930,6930,6930,0
20230926,183800,3094930680,6930,6930,6930,6930,0
20230926,183700,3094930680,6930,6930,6930,6930,0
20230926,183600,3094930680,6930,6930,6930,6930,0
20230926,183500,3094930680,6930,6930,6930,6930,0
20230926,183400,3094930680,6930,6930,6930,6930,0
20230926,183300,3094930680,6930,6930,6930,6930,0
20230926,183200,3094930680,6930,6930,6930,6930,0
20230926,183100,3094930680,6930,6930,6930,6930,0
20230926,183000,3094930680,6930,6930,6930,6930,0
20230926,182900,3094930680,6930,6930,6930,6930,0
20230926,182800,3094930680,6930,6930,6930,6930,0
20230926,182700,3094930680,6930,6930,6930,6930,0
20230926,182600,3094930680,6930,6930,6930,6930,0
20230926,182500,3094930680,6930,6930,6930,6930,0
20230926,182400,3094930680,6930,6930,6930,6930,0
20230926,182300,3094930680,6930,6930,6930,6930,0
20230926,182200,3094930680,6930,6930,6930,6930,0
20230926,182100,3094930680,6930,6930,6930,6930,18858
20230926,182000,3094930680,6930,6930,6930,6930,0
20230926,181900,3094930680,6930,6930,6930,6930,0
20230926,181800,3094930680,6930,6930,6930,6930,0
20230926,181700,3094930680,6930,6930,6930,6930,0
20230926,181600,3094930680,6930,6930,6930,6930,0
20230926,181500,3094930680,6930,6930,6930,6930,0
20230926,181400,3094930680,6930,6930,6930,6930,0
20230926,181300,3094930680,6930,6930,6930,6930,0
20230926,181200,3094930680,6930,6930,6930,6930,0
20230926,181100,3094930680,6930,6930,6930,6930,0
20230926,181000,3094930680,6930,6930,6930,6930,0
20230926,180900,3094930680,6930,6930,6930,6930,0
20230926,180800,3094930680,6930,6930,6930,6930,0
20230926,180700,3094930680,6930,6930,6930,6930,0
20230926,180600,3094930680,6930,6930,6930,6930,0
20230926,180500,3094930680,6930,6930,6930,6930,0
20230926,180400,3094930680,6930,6930,6930,6930,0
20230926,180300,3094930680,6930,6930,6930,6930,0
20230926,180200,3094930680,6930,6930,6930,6930,0
20230926,180100,3094930680,6930,6930,6930,6930,0
20230926,180000,3094930680,6930,6930,6930,6930,0
20230926,175900,3094930680,6930,6930,6930,6930,0
20230926,175800,3094930680,6930,6930,6930,6930,0
20230926,175700,3094930680,6930,6930,6930,6930,0
20230926,175600,3094930680,6930,6930,6930,6930,0
20230926,175500,3094930680,6930,6930,6930,6930,0
20230926,175400,3094930680,6930,6930,6930,6930,0
20230926,175300,3094930680,6930,6930,6930,6930,0
20230926,175200,3094930680,6930,6930,6930,6930,0
20230926,175100,3094930680,6930,6930,6930,6930,18858
20230926,175000,3094930680,6930,6930,6930,6930,0
20230926,174900,3094930680,6930,6930,6930,6930,0
20230926,174800,3094930680,6930,6930,6930,6930,0
20230926,174700,3094930680,6930,6930,6930,6930,0
20230926,174600,3094930680,6930,6930,6930,6930,0
20230926,174500,3094930680,6930,6930,6930,6930,0
20230926,174400,3094930680,6930,6930,6930,6930,0
20230926,174300,3094930680,6930,6930,6930,6930,0
20230926,174200,3094930680,6930,6930,6930,6930,0
20230926,174100,3094930680,6930,6930,6930,6930,0
20230926,174000,3094930680,6930,6930,6930,6930,0
20230926,173900,3094930680,6930,6930,6930,6930,0
20230926,173800,3094930680,6930,6930,6930,6930,0
20230926,173700,3094930680,6930,6930,6930,6930,0
20230926,173600,3094930680,6930,6930,6930,6930,0
20230926,173500,3094930680,6930,6930,6930,6930,0
20230926,173400,3094930680,6930,6930,6930,6930,0
20230926,173300,3094930680,6930,6930,6930,6930,0
20230926,173200,3094930680,6930,6930,6930,6930,0
20230926,173100,3094930680,6930,6930,6930,6930,0
20230926,173000,3094930680,6930,6930,6930,6930,0
20230926,172900,3094930680,6930,6930,6930,6930,0
20230926,172800,3094930680,6930,6930,6930,6930,0
20230926,172700,3094930680,6930,6930,6930,6930,0
20230926,172600,3094930680,6930,6930,6930,6930,0
20230926,172500,3094930680,6930,6930,6930,6930,0
20230926,172400,3094930680,6930,6930,6930,6930,0
20230926,172300,3094930680,6930,6930,6930,6930,0
20230926,172200,3094930680,6930,6930,6930,6930,0
20230926,172100,3094930680,6930,6930,6930,6930,18858
20230926,172000,3094930680,6930,6930,6930,6930,0
20230926,171900,3094930680,6930,6930,6930,6930,0
20230926,171800,3094930680,6930,6930,6930,6930,0
20230926,171700,3094930680,6930,6930,6930,6930,0
20230926,171600,3094930680,6930,6930,6930,6930,0
20230926,171500,3094930680,6930,6930,6930,6930,0
20230926,171400,3094930680,6930,6930,6930,6930,0
20230926,171300,3094930680,6930,6930,6930,6930,0
20230926,171200,3094930680,6930,6930,6930,6930,0
20230926,171100,3094930680,6930,6930,6930,6930,0
20230926,171000,3094930680,6930,6930,6930,6930,0
20230926,170900,3094930680,6930,6930,6930,6930,0
20230926,170800,3094930680,6930,6930,6930,6930,0
20230926,170700,3094930680,6930,6930,6930,6930,0
20230926,170600,3094930680,6930,6930,6930,6930,0
20230926,170500,3094930680,6930,6930,6930,6930,0
20230926,170400,3094930680,6930,6930,6930,6930,0
20230926,170300,3094930680,6930,6930,6930,6930,0
20230926,170200,3094930680,6930,6930,6930,6930,0
20230926,170100,3094930680,6930,6930,6930,6930,0
20230926,170000,3094930680,6930,6930,6930,6930,0
20230926,165900,3094930680,6930,6930,6930,6930,0
20230926,165800,3094930680,6930,6930,6930,6930,0
20230926,165700,3094930680,6930,6930,6930,6930,0
20230926,165600,3094930680,6930,6930,6930,6930,0
20230926,165500,3094930680,6930,6930,6930,6930,0
20230926,165400,3094930680,6930,6930,6930,6930,0
20230926,165300,3094930680,6930,6930,6930,6930,0
20230926,165200,3094930680,6930,6930,6930,6930,0
20230926,165100,3094930680,6930,6930,6930,6930,18858
20230926,165000,3094930680,6930,6930,6930,6930,0
20230926,164900,3094930680,6930,6930,6930,6930,0
20230926,164800,3094930680,6930,6930,6930,6930,0
20230926,164700,3094930680,6930,6930,6930,6930,0
20230926,164600,3094930680,6930,6930,6930,6930,0
20230926,164500,3094930680,6930,6930,6930,6930,0
20230926,164400,3094930680,6930,6930,6930,6930,0
20230926,164300,3094930680,6930,6930,6930,6930,0
20230926,164200,3094930680,6930,6930,6930,6930,0
20230926,164100,3094930680,6930,6930,6930,6930,0
20230926,164000,3094930680,6930,6930,6930,6930,0
20230926,163900,3094930680,6930,6930,6930,6930,0
20230926,163800,3094930680,6930,6930,6930,6930,0
20230926,163700,3094930680,6930,6930,6930,6930,0
20230926,163600,3094930680,6930,6930,6930,6930,0
20230926,163500,3094930680,6930,6930,6930,6930,0
20230926,163400,3094930680,6930,6930,6930,6930,0
20230926,163300,3094930680,6930,6930,6930,6930,0
20230926,163200,3094930680,6930,6930,6930,6930,0
20230926,163100,3094930680,6930,6930,6930,6930,0
20230926,163000,3094930680,6930,6930,6930,6930,0
20230926,162900,3094930680,6930,6930,6930,6930,0
20230926,162800,3094930680,6930,6930,6930,6930,0
20230926,162700,3094930680,6930,6930,6930,6930,0
20230926,162600,3094930680,6930,6930,6930,6930,0
20230926,162500,3094930680,6930,6930,6930,6930,0
20230926,162400,3094930680,6930,6930,6930,6930,0
20230926,162300,3094930680,6930,6930,6930,6930,0
20230926,162200,3094930680,6930,6930,6930,6930,0
20230926,162100,3094930680,6930,6930,6930,6930,18858
20230926,162000,3094930680,6930,6930,6930,6930,0
20230926,161900,3094930680,6930,6930,6930,6930,0
20230926,161800,3094930680,6930,6930,6930,6930,0
20230926,161700,3094930680,6930,6930,6930,6930,0
20230926,161600,3094930680,6930,6930,6930,6930,0
20230926,161500,3094930680,6930,6930,6930,6930,0
20230926,161400,3094930680,6930,6930,6930,6930,0
20230926,161300,3094930680,6930,6930,6930,6930,0
20230926,161200,3094930680,6930,6930,6930,6930,0
20230926,161100,3094930680,6930,6930,6930,6930,0
20230926,161000,3094930680,6930,6930,6930,6930,0
20230926,160900,3094930680,6930,6930,6930,6930,0
20230926,160800,3094930680,6930,6930,6930,6930,0
20230926,160700,3094930680,6930,6930,6930,6930,0
20230926,160600,3094930680,6930,6930,6930,6930,0
20230926,160500,3094930680,6930,6930,6930,6930,0
20230926,160400,3094930680,6930,6930,6930,6930,0
20230926,160300,3094930680,6930,6930,6930,6930,0
20230926,160200,3094930680,6930,6930,6930,6930,0
20230926,160100,3094930680,6930,6930,6930,6930,0
20230926,160000,3094930680,6930,6930,6930,6930,0
20230926,155900,3094930680,6930,6930,6930,6930,0
20230926,155800,3094930680,6930,6930,6930,6930,0
20230926,155700,3094930680,6930,6930,6930,6930,0
20230926,155600,3094930680,6930,6930,6930,6930,0
20230926,155500,3094930680,6930,6930,6930,6930,0
20230926,155400,3094930680,6930,6930,6930,6930,0
20230926,155300,3094930680,6930,6930,6930,6930,0
20230926,155200,3094930680,6930,6930,6930,6930,0
20230926,155100,3094930680,6930,6930,6930,6930,18858
20230926,155000,3094930680,6930,6930,6930,6930,0
20230926,154900,3094930680,6930,6930,6930,6930,0
20230926,154800,3094930680,6930,6930,6930,6930,0
20230926,154700,3094930680,6930,6930,6930,6930,0
20230926,154600,3094930680,6930,6930,6930,6930,0
20230926,154500,3094930680,6930,6930,6930,6930,0
20230926,154400,3094930680,6930,6930,6930,6930,0
20230926,154300,3094930680,6930,6930,6930,6930,0
20230926,154200,3094930680,6930,6930,6930,6930,0
20230926,154100,3094930680,6930,6930,6930,6930,0
20230926,154000,3094930680,6930,6930,6930,6930,0
20230926,153900,3094930680,6930,6930,6930,6930,0
20230926,153800,3094930680,6930,6930,6930,6930,0
20230926,153700,3094930680,6930,6930,6930,6930,0
20230926,153600,3094930680,6930,6930,6930,6930,0
20230926,153500,3094930680,6930,6930,6930,6930,0
20230926,153400,3094930680,6930,6930,6930,6930,0
20230926,153300,3094930680,6930,6930,6930,6930,0
20230926,153200,3094930680,6930,6930,6930,6930,0
20230926,153100,3094930680,6930,6930,6930,6930,0
20230926,153000,3094930680,6930,6930,6930,6930,18858
20230926,152900,2964244740,6900,6900,6900,6900,0
20230926,152800,2964244740,6900,6900,6900,6900,0
20230926,152700,2964244740,6900,6900,6900,6900,0
20230926,152600,2964244740,6900,6900,6900,6900,0
20230926,152500,2964244740,6900,6900,6900,6900,0
20230926,152400,2964244740,6900,6900,6900,6900,0
20230926,152300,2964244740,6900,6900,6900,6900,0
20230926,152200,2964244740,6900,6900,6900,6900,0
20230926,152100,2964244740,6900,6900,6900,6900,0
20230926,152000,2964244740,6900,6900,6900,6900,0
20230926,151900,2964244740,6900,6890,6900,6870,1269
20230926,151800,2955505040,6900,6860,6910,6860,363
20230926,151700,2953008650,6910,6860,6920,6830,14125
20230926,151600,2856212270,6870,6940,6950,6870,10328
20230926,151500,2785066060,6950,6960,6960,6950,3047
20230926,151400,2763886490,6960,6950,6970,6950,1005
20230926,151300,2756901600,6970,6960,6970,6950,1013
20230926,151200,2749856760,6970,6970,6970,6960,786
20230926,151100,2744380740,6970,6980,6980,6970,1543
20230926,151000,2733622750,6980,6980,6980,6980,818
20230926,150900,2727913110,6980,6970,6980,6970,1295
20230926,150800,2718882430,6980,6970,6980,6970,540
20230926,150700,2715115980,6970,6970,6970,6960,397
20230926,150600,2712349240,6970,6970,6970,6970,1103
20230926,150500,2704661330,6970,6970,6970,6970,315
20230926,150400,2702465780,6970,6940,6970,6940,5558
20230926,150300,2663813580,6950,6940,6950,6930,6988
20230926,150200,2615277990,6930,6910,6930,6910,4490
20230926,150100,2584203540,6920,6920,6920,6910,18
20230926,150000,2584079080,6920,6920,6920,6910,366
20230926,145900,2581547000,6920,6900,6920,6900,14412
20230926,145800,2482048000,6900,6900,6900,6890,2785
20230926,145700,2462844360,6900,6890,6900,6880,1657
20230926,145600,2451424790,6890,6880,6890,6870,921
20230926,145500,2445088190,6870,6870,6870,6870,3
20230926,145400,2445067580,6870,6870,6870,6870,2016
20230926,145300,2431217660,6870,6870,6880,6870,1184
20230926,145200,2423073480,6880,6890,6890,6870,444
20230926,145100,2420017540,6880,6890,6890,6880,161
20230926,145000,2418909840,6880,6880,6890,6880,269
20230926,144900,2417059110,6880,6880,6880,6870,100
20230926,144800,2416371210,6880,6880,6880,6870,404
20230926,144700,2413595700,6890,6870,6890,6870,62
20230926,144600,2413169300,6890,6890,6890,6870,1741
20230926,144500,2401198430,6890,6890,6890,6880,37
20230926,144400,2400943730,6890,6880,6890,6880,215
20230926,144300,2399463970,6890,6870,6890,6870,1893
20230926,144200,2386449240,6870,6870,6870,6860,783
20230926,144100,2381070260,6860,6870,6870,6860,562
20230926,144000,2377209910,6870,6860,6870,6860,879
20230926,143900,2371179770,6850,6860,6860,6850,1750
20230926,143800,2359191590,6850,6860,6860,6850,1708
20230926,143700,2347481110,6860,6870,6870,6860,4598
20230926,143600,2315934050,6880,6880,6880,6870,60
20230926,143500,2315521740,6880,6870,6880,6860,2154
20230926,143400,2300735590,6870,6880,6880,6870,149
20230926,143300,2299710550,6880,6870,6880,6870,333
20230926,143200,2297422740,6870,6870,6870,6870,212
20230926,143100,2295966300,6870,6870,6880,6870,48
20230926,143000,2295636440,6880,6870,6880,6870,70
20230926,142900,2295155070,6870,6870,6870,6870,145
20230926,142800,2294158920,6880,6880,6880,6880,106
20230926,142700,2293429640,6870,6870,6870,6870,23
20230926,142600,2293271630,6870,6870,6870,6870,17
20230926,142500,2293154840,6880,6870,6880,6870,545
20230926,142400,2289406240,6870,6860,6870,6860,2156
20230926,142300,2274595450,6860,6860,6860,6860,110
20230926,142200,2273840850,6860,6860,6860,6860,1055
20230926,142100,2266603550,6860,6860,6860,6860,173
20230926,142000,2265416770,6850,6860,6860,6850,459
20230926,141900,2262268500,6860,6860,6870,6860,345
20230926,141800,2259901790,6860,6870,6870,6860,1201
20230926,141700,2251662890,6870,6870,6870,6860,816
20230926,141600,2246057560,6870,6870,6870,6860,2011
20230926,141500,2232242070,6880,6890,6890,6880,28
20230926,141400,2232049380,6890,6870,6890,6870,383
20230926,141300,2229411290,6890,6900,6900,6890,20
20230926,141200,2229273390,6900,6870,6900,6860,3763
20230926,141100,2203422390,6860,6850,6860,6850,1175
20230926,141000,2195362480,6850,6860,6860,6840,458
20230926,140900,2192224760,6850,6850,6850,6850,230
20230926,140800,2190649260,6850,6860,6860,6850,861
20230926,140700,2184749520,6870,6860,6870,6860,58
20230926,140600,2184351510,6860,6870,6870,6860,665
20230926,140500,2179786170,6870,6870,6880,6870,194
20230926,140400,2178453320,6880,6870,6880,6870,2692
20230926,140300,2159959080,6870,6870,6870,6860,425
20230926,140200,2157039560,6880,6860,6880,6850,3768
20230926,140100,2131155350,6860,6850,6860,6850,1205
20230926,140000,2122896100,6850,6850,6850,6830,2782
20230926,135900,2103874690,6840,6840,6840,6840,1041
20230926,135800,2096754250,6840,6850,6850,6840,6094
20230926,135700,2055058340,6850,6850,6850,6850,307
20230926,135600,2052955390,6850,6860,6860,6850,17812
20230926,135500,1930843610,6860,6880,6880,6860,3060
20230926,135400,1909827810,6870,6890,6900,6870,3717
20230926,135300,1884248770,6900,6880,6900,6880,461
20230926,135200,1881074660,6890,6890,6890,6890,7
20230926,135100,1881026430,6890,6890,6890,6880,197
20230926,135000,1879669380,6890,6880,6890,6880,357
20230926,134900,1877210260,6890,6870,6890,6870,1111
20230926,134800,1869574740,6870,6870,6870,6870,1150
20230926,134700,1861674240,6870,6880,6880,6870,1199
20230926,134600,1853430270,6880,6880,6880,6880,83
20230926,134500,1852859230,6880,6880,6880,6880,1692
20230926,134400,1841218270,6880,6880,6880,6870,1270
20230926,134300,1832486090,6890,6890,6900,6870,3254
20230926,134200,1810128200,6890,6870,6890,6870,1401
20230926,134100,1800488620,6880,6880,6880,6870,6184
20230926,134000,1757953410,6890,6900,6900,6880,9188
20230926,133900,1694661560,6900,6890,6900,6890,1021
20230926,133800,1687616820,6900,6900,6900,6890,1603
20230926,133700,1676567380,6900,6890,6900,6890,13
20230926,133600,1676477760,6900,6890,6900,6890,697
20230926,133500,1671668640,6900,6900,6900,6900,9580
20230926,133400,1605566640,6900,6900,6920,6900,1927
20230926,133300,1592262920,6900,6900,6900,6900,22
20230926,133200,1592111120,6900,6900,6910,6900,760
20230926,133100,1586866120,6910,6900,6910,6900,514
20230926,133000,1583316610,6910,6920,6920,6910,640
20230926,132900,1578894110,6910,6900,6920,6900,95
20230926,132800,1578237530,6910,6910,6920,6910,1887
20230926,132700,1565193360,6910,6900,6910,6900,32
20230926,132600,1564972260,6910,6910,6910,6900,3544
20230926,132500,1540483730,6910,6910,6920,6910,60
20230926,132400,1540068630,6910,6920,6920,6910,667
20230926,132300,1535459650,6920,6910,6920,6910,103
20230926,132200,1534747910,6920,6910,6920,6910,1809
20230926,132100,1522247710,6920,6920,6920,6920,2
20230926,132000,1522233870,6920,6910,6920,6910,145
20230926,131900,1521231800,6920,6920,6920,6910,16
20230926,131800,1521121160,6920,6920,6920,6920,64
20230926,131700,1520678280,6920,6920,6920,6910,1308
20230926,131600,1511639570,6920,6910,6920,6910,1101
20230926,131500,1504031340,6910,6920,6920,6910,2052
20230926,131400,1489851620,6920,6920,6920,6920,32
20230926,131300,1489630180,6910,6920,6920,6910,146
20230926,131200,1488620670,6910,6930,6930,6910,1853
20230926,131100,1475816380,6920,6920,6920,6920,4063
20230926,131000,1447700420,6920,6920,6920,6920,58
20230926,130900,1447299060,6920,6930,6930,6920,500
20230926,130800,1443837060,6930,6920,6930,6920,1337
20230926,130700,1434584920,6930,6920,6930,6920,1885
20230926,130600,1421539690,6920,6920,6930,6920,1127
20230926,130500,1413739850,6930,6920,6930,6920,41
20230926,130400,1413456120,6920,6920,6920,6920,537
20230926,130300,1409740080,6920,6920,6920,6920,376
20230926,130200,1407138160,6920,6930,6940,6920,5334
20230926,130100,1370221580,6930,6940,6940,6930,5917
20230926,130000,1329209470,6940,6930,6940,6930,151
20230926,125900,1328163030,6940,6940,6940,6940,0
20230926,125800,1328163030,6940,6930,6940,6930,16
20230926,125700,1328052070,6940,6930,6940,6930,6
20230926,125600,1328010470,6940,6930,6940,6930,502
20230926,125500,1324527690,6930,6930,6930,6930,8
20230926,125400,1324472250,6930,6930,6930,6930,4
20230926,125300,1324444530,6940,6940,6940,6940,0
20230926,125200,1324444530,6940,6930,6940,6930,307
20230926,125100,1322316960,6940,6940,6940,6940,5
20230926,125000,1322282260,6940,6940,6940,6940,0
20230926,124900,1322282260,6940,6940,6940,6940,1300
20230926,124800,1313260260,6940,6940,6940,6940,604
20230926,124700,1309068500,6940,6940,6940,6940,273
20230926,124600,1307173880,6940,6950,6950,6940,268
20230926,124500,1305313920,6960,6940,6960,6940,314
20230926,124400,1303133760,6940,6940,6940,6940,181
20230926,124300,1301877620,6940,6940,6940,6940,148
20230926,124200,1300850500,6940,6940,6940,6940,450
20230926,124100,1297727500,6940,6940,6940,6940,1801
20230926,124000,1285228560,6960,6960,6960,6960,1
20230926,123900,1285221600,6930,6940,6960,6930,766
20230926,123800,1279910300,6940,6950,6960,6940,901
20230926,123700,1273656820,6940,6940,6940,6940,4059
20230926,123600,1245487360,6930,6930,6940,6930,4643
20230926,123500,1213311300,6940,6940,6940,6940,0
20230926,123400,1213311300,6940,6940,6940,6940,8
20230926,123300,1213255780,6940,6940,6940,6940,0
20230926,123200,1213255780,6940,6940,6940,6940,44
20230926,123100,1212950420,6930,6930,6930,6930,0
20230926,123000,1212950420,6930,6930,6930,6930,87
20230926,122900,1212347510,6930,6930,6930,6930,101
20230926,122800,1211647580,6930,6930,6930,6930,10
20230926,122700,1211578280,6930,6930,6930,6930,608
20230926,122600,1207364840,6930,6940,6950,6930,3225
20230926,122500,1184983230,6950,6950,6950,6950,1
20230926,122400,1184976280,6940,6950,6950,6940,894
20230926,122300,1178764460,6950,6950,6950,6950,636
20230926,122200,1174344260,6950,6950,6950,6950,0
20230926,122100,1174344260,6950,6950,6950,6950,0
20230926,122000,1174344260,6950,6950,6950,6950,0
20230926,121900,1174344260,6950,6950,6950,6950,10
20230926,121800,1174274760,6960,6960,6960,6960,1
20230926,121700,1174267800,6960,6950,6960,6950,407
20230926,121600,1171439100,6960,6960,6960,6960,0
20230926,121500,1171439100,6960,6960,6960,6960,20
20230926,121400,1171299900,6950,6950,6950,6950,0
20230926,121300,1171299900,6950,6950,6950,6950,0
20230926,121200,1171299900,6950,6960,6960,6950,2
20230926,121100,1171285990,6960,6960,6970,6960,655
20230926,121000,1166727180,6960,6960,6960,6960,100
20230926,120900,1166031180,6970,6960,6970,6960,5
20230926,120800,1165996340,6970,6970,6970,6970,0
20230926,120700,1165996340,6970,6970,6970,6970,12
20230926,120600,1165912700,6970,6970,6970,6970,2
20230926,120500,1165898760,6960,6960,6960,6960,8
20230926,120400,1165843080,6960,6950,6960,6950,62
20230926,120300,1165412160,6950,6950,6950,6950,0
20230926,120200,1165412160,6950,6950,6950,6950,774
20230926,120100,1160032860,6930,6930,6930,6930,0
20230926,120000,1160032860,6930,6940,6940,6930,712
20230926,115900,1155092980,6940,6950,6950,6940,11
20230926,115800,1155016590,6930,6940,6940,6930,914
20230926,115700,1148682370,6930,6930,6930,6930,0
20230926,115600,1148682370,6930,6930,6930,6930,4
20230926,115500,1148654650,6930,6950,6950,6930,331
20230926,115400,1146354820,6950,6950,6950,6950,560
20230926,115300,1142462820,6940,6970,6970,6940,2534
20230926,115200,1124862270,6970,6970,6970,6970,153
20230926,115100,1123795860,6970,6970,6970,6970,1
20230926,115000,1123788890,6960,6950,6960,6950,409
20230926,114900,1120944340,6950,6960,6960,6950,1006
20230926,114800,1113942640,6950,6940,6950,6940,91
20230926,114700,1113310800,6940,6940,6950,6930,1362
20230926,114600,1103863420,6940,6950,6950,6940,12
20230926,114500,1103780080,6950,6960,6960,6950,250
20230926,114400,1102042550,6970,6960,6970,6960,2
20230926,114300,1102028620,6950,6950,6950,6950,100
20230926,114200,1101333620,6970,6950,6970,6950,2973
20230926,114100,1080644180,6950,6950,6950,6950,5
20230926,114000,1080609430,6940,6940,6940,6940,0
20230926,113900,1080609430,6940,6930,6940,6930,968
20230926,113800,1073894870,6930,6930,6930,6930,860
20230926,113700,1067935070,6920,6940,6940,6920,306
20230926,113600,1065811650,6920,6950,6950,6920,4002
20230926,113500,1038081480,6950,6950,6950,6950,0
20230926,113400,1038081480,6950,6950,6960,6950,145
20230926,113300,1037073720,6950,6950,6950,6940,1337
20230926,113200,1027791580,6950,6950,6950,6940,3547
20230926,113100,1003165470,6950,6940,6950,6940,718
20230926,113000,998176860,6940,6940,6950,6940,239
20230926,112900,996516130,6950,6950,6950,6940,1192
20230926,112800,988239730,6950,6950,6950,6950,333
20230926,112700,985925380,6950,6950,6950,6950,1024
20230926,112600,978808580,6950,6940,6950,6940,360
20230926,112500,976309640,6940,6940,6940,6940,0
20230926,112400,976309640,6940,6940,6940,6940,27
20230926,112300,976122260,6950,6950,6950,6950,406
20230926,112200,973300560,6950,6950,6950,6950,113
20230926,112100,972515210,6960,6960,6960,6960,1
20230926,112000,972508250,6960,6960,6960,6960,311
20230926,111900,970343690,6980,6980,6980,6980,2
20230926,111800,970329730,6980,6970,6990,6970,302
20230926,111700,968221370,6950,6950,6950,6950,0
20230926,111600,968221370,6950,6950,6950,6950,50
20230926,111500,967873870,6950,6950,6950,6950,0
20230926,111400,967873870,6950,6950,6970,6950,953
20230926,111300,961250500,6950,6950,6950,6950,20
20230926,111200,961111500,6950,6950,6950,6940,113
20230926,111100,960326170,6950,6960,6960,6950,6927
20230926,111000,912149790,6960,6970,6970,6960,54
20230926,110900,911773420,6970,6980,6980,6970,457
20230926,110800,908588080,6980,6970,6980,6970,19
20230926,110700,908455520,6980,6970,6980,6970,40
20230926,110600,908176420,6970,6970,6970,6970,112
20230926,110500,907395780,6970,6960,6970,6960,178
20230926,110400,906156800,6960,6970,6970,6960,60
20230926,110300,905739000,6990,6990,6990,6980,36
20230926,110200,905487410,6990,6990,6990,6990,30
20230926,110100,905277710,6990,6990,6990,6990,0
20230926,110000,905277710,6990,6990,6990,6990,0
20230926,105900,905277710,6990,6960,6990,6960,416
20230926,105800,902381870,6960,6960,6960,6960,200
20230926,105700,900989870,6960,6960,6960,6960,118
20230926,105600,900168590,6960,6970,6970,6960,5384
20230926,105500,862678070,6990,6990,6990,6980,104
20230926,105400,861951130,7000,7000,7000,7000,0
20230926,105300,861951130,7000,6970,7000,6970,125
20230926,105200,861079850,7000,7000,7000,7000,1676
20230926,105100,849347850,7000,6990,7000,6970,16
20230926,105000,849236180,7000,6990,7000,6990,3
20230926,104900,849215200,6980,6970,6980,6970,122
20230926,104800,848363650,6960,6960,6960,6950,544
20230926,104700,844577420,6960,6960,6960,6960,1107
20230926,104600,836872700,6960,6970,6970,6960,101
20230926,104500,836169710,6960,6960,6960,6960,1737
20230926,104400,824080190,6960,6980,6980,6960,997
20230926,104300,817128170,7000,6990,7000,6990,2
20230926,104200,817114180,6990,6990,6990,6990,173
20230926,104100,815904910,7000,7000,7010,7000,950
20230926,104000,809254900,7000,7000,7000,7000,8
20230926,103900,809198900,7000,7010,7010,7000,85
20230926,103800,808603070,7010,7010,7010,7010,83
20230926,103700,808021240,7010,7020,7020,7010,39
20230926,103600,807747470,7040,7040,7040,7040,0
20230926,103500,807747470,7040,7020,7040,7020,240
20230926,103400,806060220,7030,7030,7030,7030,12
20230926,103300,805975860,7020,7020,7020,7020,82
20230926,103200,805400220,7020,7020,7020,7020,0
20230926,103100,805400220,7020,7020,7020,7020,207
20230926,103000,803947080,7020,7020,7020,7020,1001
20230926,102900,796920060,7020,7010,7020,7010,1071
20230926,102800,789412130,7000,7000,7000,6990,1293
20230926,102700,780361200,7000,6990,7000,6990,2018
20230926,102600,766235310,6990,6990,6990,6990,1002
20230926,102500,759231330,6990,6970,6990,6970,168
20230926,102400,758060330,6970,6970,6970,6970,0
20230926,102300,758060330,6970,6970,6970,6970,9
20230926,102200,757997600,6970,7000,7000,6970,135
20230926,102100,757053020,7000,6990,7000,6990,14
20230926,102000,756955090,7000,7000,7000,7000,0
20230926,101900,756955090,7000,6990,7000,6980,671
20230926,101800,752265730,6990,6990,6990,6980,570
20230926,101700,748281480,6990,6990,6990,6990,300
20230926,101600,746184480,6990,6980,6990,6980,53
20230926,101500,745814510,6980,6990,6990,6980,200
20230926,101400,744417510,6980,6990,6990,6970,556
20230926,101300,740539290,6980,6990,6990,6980,192
20230926,101200,739198210,6990,6980,6990,6980,65
20230926,101100,738744500,6980,6980,6980,6980,7
20230926,101000,738695640,6980,6980,6980,6980,519
20230926,100900,735073020,6970,6960,6970,6950,966
20230926,100800,728347590,6960,6940,6960,6930,856
20230926,100700,722410900,6940,6940,6960,6930,1074
20230926,100600,714959380,6930,6960,6960,6930,1279
20230926,100500,706087250,6960,6960,6960,6960,3311
20230926,100400,683042690,6970,6950,6970,6950,224
20230926,100300,681483610,6950,6960,6960,6930,14755
20230926,100200,579150470,6950,6970,6970,6950,1442
20230926,100100,569126760,6970,6970,6970,6970,1010
20230926,100000,562087060,6970,6940,6970,6940,344
20230926,095900,559691060,6940,6940,6940,6930,4625
20230926,095800,527603770,6940,6960,6960,6930,3665
20230926,095700,502137360,6960,6980,6980,6960,4606
20230926,095600,470071070,7000,6980,7000,6970,302
20230926,095500,467957920,6990,7000,7000,6990,70
20230926,095400,467468410,7000,6970,7000,6970,17
20230926,095300,467349470,6950,6990,6990,6950,10003
20230926,095200,397687170,6990,7010,7010,6990,8429
20230926,095100,338668720,7010,7020,7020,7010,2829
20230926,095000,318837410,7020,7020,7020,7020,0
20230926,094900,318837410,7020,7010,7020,7010,1010
20230926,094800,311757210,7020,7020,7020,7020,5
20230926,094700,311722110,7020,7020,7020,7020,116
20230926,094600,310907790,7020,7020,7020,7020,11
20230926,094500,310830570,7020,7020,7020,7020,0
20230926,094400,310830570,7020,7010,7020,7010,384
20230926,094300,308136970,7020,7010,7020,7010,198
20230926,094200,306748390,7010,7010,7010,7010,521
20230926,094100,303096180,7020,7010,7020,7010,375
20230926,094000,300463930,7020,7030,7030,7020,2025
20230926,093900,286248330,7030,7040,7040,7030,4070
20230926,093800,257628880,7040,7040,7040,7030,500
20230926,093700,254108980,7040,7030,7040,7030,14
20230926,093600,254010430,7030,7030,7040,7030,1102
20230926,093500,246253360,7030,7050,7050,7030,243
20230926,093400,244543400,7050,7050,7060,7050,1873
20230926,093300,231338710,7050,7050,7050,7050,3
20230926,093200,231317560,7050,7050,7050,7030,767
20230926,093100,225923980,7050,7050,7050,7050,179
20230926,093000,224662030,7050,7050,7050,7040,527
20230926,092900,220946760,7050,7050,7050,7040,507
20230926,092800,217372610,7030,7040,7050,7030,630
20230926,092700,212936130,7030,7030,7040,7030,179
20230926,092600,211676760,7040,7040,7040,7040,14
20230926,092500,211578200,7050,7050,7050,7050,10
20230926,092400,211507700,7050,7050,7050,7050,500
20230926,092300,207982700,7010,7030,7030,7010,9484
20230926,092200,141495960,7060,7030,7060,7030,3333
20230926,092100,117997890,7030,7030,7030,7030,522
20230926,092000,114328230,7030,7010,7030,7010,764
20230926,091900,108964950,7020,7020,7030,7020,713
20230926,091800,103959680,7030,7030,7030,7030,422
20230926,091700,100993020,7040,7030,7050,7030,169
20230926,091600,99804570,7030,7040,7040,7030,138
20230926,091500,98833230,7040,7040,7040,7040,87
20230926,091400,98220750,7040,7050,7050,7040,209
20230926,091300,96748730,7040,7050,7050,7040,150
20230926,091200,95691730,7050,7050,7050,7050,201
20230926,091100,94274680,7050,7050,7050,7040,431
20230926,091000,91236140,7050,7050,7050,7050,51
20230926,090900,90876590,7050,7040,7050,7040,30
20230926,090800,90665310,7010,7040,7040,7000,3884
20230926,090700,63454210,7010,7010,7010,7010,182
20230926,090600,62178390,7000,7020,7040,7000,1620
20230926,090500,50801620,7000,7010,7010,7000,679
20230926,090400,46048120,7000,7000,7000,7000,621
20230926,090300,41701120,7000,7020,7020,7000,381
20230926,090200,39033120,7020,7010,7020,7010,1929
20230926,090100,25497410,7010,6970,7010,6970,6
20230926,090000,25455450,6970,7000,7020,6960,3643