stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230906,201200,4418164870,6140,6140,6140,6140,16895
20230906,201100,4418164870,6140,6140,6140,6140,0
20230906,201000,4418164870,6140,6140,6140,6140,0
20230906,200900,4418164870,6140,6140,6140,6140,0
20230906,200800,4418164870,6140,6140,6140,6140,0
20230906,200700,4418164870,6140,6140,6140,6140,0
20230906,200600,4418164870,6140,6140,6140,6140,0
20230906,200500,4418164870,6140,6140,6140,6140,0
20230906,200400,4418164870,6140,6140,6140,6140,0
20230906,200300,4418164870,6140,6140,6140,6140,0
20230906,200200,4418164870,6140,6140,6140,6140,0
20230906,200100,4418164870,6140,6140,6140,6140,0
20230906,200000,4418164870,6140,6140,6140,6140,0
20230906,195900,4418164870,6140,6140,6140,6140,0
20230906,195800,4418164870,6140,6140,6140,6140,0
20230906,195700,4418164870,6140,6140,6140,6140,0
20230906,195600,4418164870,6140,6140,6140,6140,0
20230906,195500,4418164870,6140,6140,6140,6140,0
20230906,195400,4418164870,6140,6140,6140,6140,0
20230906,195300,4418164870,6140,6140,6140,6140,0
20230906,195200,4418164870,6140,6140,6140,6140,0
20230906,195100,4418164870,6140,6140,6140,6140,0
20230906,195000,4418164870,6140,6140,6140,6140,0
20230906,194900,4418164870,6140,6140,6140,6140,0
20230906,194800,4418164870,6140,6140,6140,6140,0
20230906,194700,4418164870,6140,6140,6140,6140,0
20230906,194600,4418164870,6140,6140,6140,6140,0
20230906,194500,4418164870,6140,6140,6140,6140,0
20230906,194400,4418164870,6140,6140,6140,6140,0
20230906,194300,4418164870,6140,6140,6140,6140,0
20230906,194200,4418164870,6140,6140,6140,6140,16895
20230906,194100,4418164870,6140,6140,6140,6140,0
20230906,194000,4418164870,6140,6140,6140,6140,0
20230906,193900,4418164870,6140,6140,6140,6140,0
20230906,193800,4418164870,6140,6140,6140,6140,0
20230906,193700,4418164870,6140,6140,6140,6140,0
20230906,193600,4418164870,6140,6140,6140,6140,0
20230906,193500,4418164870,6140,6140,6140,6140,0
20230906,193400,4418164870,6140,6140,6140,6140,0
20230906,193300,4418164870,6140,6140,6140,6140,0
20230906,193200,4418164870,6140,6140,6140,6140,0
20230906,193100,4418164870,6140,6140,6140,6140,0
20230906,193000,4418164870,6140,6140,6140,6140,0
20230906,192900,4418164870,6140,6140,6140,6140,0
20230906,192800,4418164870,6140,6140,6140,6140,0
20230906,192700,4418164870,6140,6140,6140,6140,0
20230906,192600,4418164870,6140,6140,6140,6140,0
20230906,192500,4418164870,6140,6140,6140,6140,0
20230906,192400,4418164870,6140,6140,6140,6140,0
20230906,192300,4418164870,6140,6140,6140,6140,0
20230906,192200,4418164870,6140,6140,6140,6140,0
20230906,192100,4418164870,6140,6140,6140,6140,0
20230906,192000,4418164870,6140,6140,6140,6140,0
20230906,191900,4418164870,6140,6140,6140,6140,0
20230906,191800,4418164870,6140,6140,6140,6140,0
20230906,191700,4418164870,6140,6140,6140,6140,0
20230906,191600,4418164870,6140,6140,6140,6140,0
20230906,191500,4418164870,6140,6140,6140,6140,0
20230906,191400,4418164870,6140,6140,6140,6140,0
20230906,191300,4418164870,6140,6140,6140,6140,0
20230906,191200,4418164870,6140,6140,6140,6140,16895
20230906,191100,4418164870,6140,6140,6140,6140,0
20230906,191000,4418164870,6140,6140,6140,6140,0
20230906,190900,4418164870,6140,6140,6140,6140,0
20230906,190800,4418164870,6140,6140,6140,6140,0
20230906,190700,4418164870,6140,6140,6140,6140,0
20230906,190600,4418164870,6140,6140,6140,6140,0
20230906,190500,4418164870,6140,6140,6140,6140,0
20230906,190400,4418164870,6140,6140,6140,6140,0
20230906,190300,4418164870,6140,6140,6140,6140,0
20230906,190200,4418164870,6140,6140,6140,6140,0
20230906,190100,4418164870,6140,6140,6140,6140,0
20230906,190000,4418164870,6140,6140,6140,6140,0
20230906,185900,4418164870,6140,6140,6140,6140,0
20230906,185800,4418164870,6140,6140,6140,6140,0
20230906,185700,4418164870,6140,6140,6140,6140,0
20230906,185600,4418164870,6140,6140,6140,6140,0
20230906,185500,4418164870,6140,6140,6140,6140,0
20230906,185400,4418164870,6140,6140,6140,6140,0
20230906,185300,4418164870,6140,6140,6140,6140,0
20230906,185200,4418164870,6140,6140,6140,6140,0
20230906,185100,4418164870,6140,6140,6140,6140,0
20230906,185000,4418164870,6140,6140,6140,6140,0
20230906,184900,4418164870,6140,6140,6140,6140,0
20230906,184800,4418164870,6140,6140,6140,6140,0
20230906,184700,4418164870,6140,6140,6140,6140,0
20230906,184600,4418164870,6140,6140,6140,6140,0
20230906,184500,4418164870,6140,6140,6140,6140,0
20230906,184400,4418164870,6140,6140,6140,6140,0
20230906,184300,4418164870,6140,6140,6140,6140,0
20230906,184200,4418164870,6140,6140,6140,6140,16895
20230906,184100,4418164870,6140,6140,6140,6140,0
20230906,184000,4418164870,6140,6140,6140,6140,0
20230906,183900,4418164870,6140,6140,6140,6140,0
20230906,183800,4418164870,6140,6140,6140,6140,0
20230906,183700,4418164870,6140,6140,6140,6140,0
20230906,183600,4418164870,6140,6140,6140,6140,0
20230906,183500,4418164870,6140,6140,6140,6140,0
20230906,183400,4418164870,6140,6140,6140,6140,0
20230906,183300,4418164870,6140,6140,6140,6140,0
20230906,183200,4418164870,6140,6140,6140,6140,0
20230906,183100,4418164870,6140,6140,6140,6140,0
20230906,183000,4418164870,6140,6140,6140,6140,0
20230906,182900,4418164870,6140,6140,6140,6140,0
20230906,182800,4418164870,6140,6140,6140,6140,0
20230906,182700,4418164870,6140,6140,6140,6140,0
20230906,182600,4418164870,6140,6140,6140,6140,0
20230906,182500,4418164870,6140,6140,6140,6140,0
20230906,182400,4418164870,6140,6140,6140,6140,0
20230906,182300,4418164870,6140,6140,6140,6140,0
20230906,182200,4418164870,6140,6140,6140,6140,0
20230906,182100,4418164870,6140,6140,6140,6140,0
20230906,182000,4418164870,6140,6140,6140,6140,0
20230906,181900,4418164870,6140,6140,6140,6140,0
20230906,181800,4418164870,6140,6140,6140,6140,0
20230906,181700,4418164870,6140,6140,6140,6140,0
20230906,181600,4418164870,6140,6140,6140,6140,0
20230906,181500,4418164870,6140,6140,6140,6140,0
20230906,181400,4418164870,6140,6140,6140,6140,0
20230906,181300,4418164870,6140,6140,6140,6140,0
20230906,181200,4418164870,6140,6140,6140,6140,16895
20230906,181100,4418164870,6140,6140,6140,6140,0
20230906,181000,4418164870,6140,6140,6140,6140,0
20230906,180900,4418164870,6140,6140,6140,6140,0
20230906,180800,4418164870,6140,6140,6140,6140,0
20230906,180700,4418164870,6140,6140,6140,6140,0
20230906,180600,4418164870,6140,6140,6140,6140,0
20230906,180500,4418164870,6140,6140,6140,6140,0
20230906,180400,4418164870,6140,6140,6140,6140,0
20230906,180300,4418164870,6140,6140,6140,6140,0
20230906,180200,4418164870,6140,6140,6140,6140,0
20230906,180100,4418164870,6140,6140,6140,6140,0
20230906,180000,4418164870,6140,6140,6140,6140,0
20230906,175900,4418164870,6140,6140,6140,6140,0
20230906,175800,4418164870,6140,6140,6140,6140,0
20230906,175700,4418164870,6140,6140,6140,6140,0
20230906,175600,4418164870,6140,6140,6140,6140,0
20230906,175500,4418164870,6140,6140,6140,6140,0
20230906,175400,4418164870,6140,6140,6140,6140,0
20230906,175300,4418164870,6140,6140,6140,6140,0
20230906,175200,4418164870,6140,6140,6140,6140,0
20230906,175100,4418164870,6140,6140,6140,6140,0
20230906,175000,4418164870,6140,6140,6140,6140,0
20230906,174900,4418164870,6140,6140,6140,6140,0
20230906,174800,4418164870,6140,6140,6140,6140,0
20230906,174700,4418164870,6140,6140,6140,6140,0
20230906,174600,4418164870,6140,6140,6140,6140,0
20230906,174500,4418164870,6140,6140,6140,6140,0
20230906,174400,4418164870,6140,6140,6140,6140,0
20230906,174300,4418164870,6140,6140,6140,6140,0
20230906,174200,4418164870,6140,6140,6140,6140,16895
20230906,174100,4418164870,6140,6140,6140,6140,0
20230906,174000,4418164870,6140,6140,6140,6140,0
20230906,173900,4418164870,6140,6140,6140,6140,0
20230906,173800,4418164870,6140,6140,6140,6140,0
20230906,173700,4418164870,6140,6140,6140,6140,0
20230906,173600,4418164870,6140,6140,6140,6140,0
20230906,173500,4418164870,6140,6140,6140,6140,0
20230906,173400,4418164870,6140,6140,6140,6140,0
20230906,173300,4418164870,6140,6140,6140,6140,0
20230906,173200,4418164870,6140,6140,6140,6140,0
20230906,173100,4418164870,6140,6140,6140,6140,0
20230906,173000,4418164870,6140,6140,6140,6140,0
20230906,172900,4418164870,6140,6140,6140,6140,0
20230906,172800,4418164870,6140,6140,6140,6140,0
20230906,172700,4418164870,6140,6140,6140,6140,0
20230906,172600,4418164870,6140,6140,6140,6140,0
20230906,172500,4418164870,6140,6140,6140,6140,0
20230906,172400,4418164870,6140,6140,6140,6140,0
20230906,172300,4418164870,6140,6140,6140,6140,0
20230906,172200,4418164870,6140,6140,6140,6140,0
20230906,172100,4418164870,6140,6140,6140,6140,0
20230906,172000,4418164870,6140,6140,6140,6140,0
20230906,171900,4418164870,6140,6140,6140,6140,0
20230906,171800,4418164870,6140,6140,6140,6140,0
20230906,171700,4418164870,6140,6140,6140,6140,0
20230906,171600,4418164870,6140,6140,6140,6140,0
20230906,171500,4418164870,6140,6140,6140,6140,0
20230906,171400,4418164870,6140,6140,6140,6140,0
20230906,171300,4418164870,6140,6140,6140,6140,0
20230906,171200,4418164870,6140,6140,6140,6140,16895
20230906,171100,4418164870,6140,6140,6140,6140,0
20230906,171000,4418164870,6140,6140,6140,6140,0
20230906,170900,4418164870,6140,6140,6140,6140,0
20230906,170800,4418164870,6140,6140,6140,6140,0
20230906,170700,4418164870,6140,6140,6140,6140,0
20230906,170600,4418164870,6140,6140,6140,6140,0
20230906,170500,4418164870,6140,6140,6140,6140,0
20230906,170400,4418164870,6140,6140,6140,6140,0
20230906,170300,4418164870,6140,6140,6140,6140,0
20230906,170200,4418164870,6140,6140,6140,6140,0
20230906,170100,4418164870,6140,6140,6140,6140,0
20230906,170000,4418164870,6140,6140,6140,6140,0
20230906,165900,4418164870,6140,6140,6140,6140,0
20230906,165800,4418164870,6140,6140,6140,6140,0
20230906,165700,4418164870,6140,6140,6140,6140,0
20230906,165600,4418164870,6140,6140,6140,6140,0
20230906,165500,4418164870,6140,6140,6140,6140,0
20230906,165400,4418164870,6140,6140,6140,6140,0
20230906,165300,4418164870,6140,6140,6140,6140,0
20230906,165200,4418164870,6140,6140,6140,6140,0
20230906,165100,4418164870,6140,6140,6140,6140,0
20230906,165000,4418164870,6140,6140,6140,6140,0
20230906,164900,4418164870,6140,6140,6140,6140,0
20230906,164800,4418164870,6140,6140,6140,6140,0
20230906,164700,4418164870,6140,6140,6140,6140,0
20230906,164600,4418164870,6140,6140,6140,6140,0
20230906,164500,4418164870,6140,6140,6140,6140,0
20230906,164400,4418164870,6140,6140,6140,6140,0
20230906,164300,4418164870,6140,6140,6140,6140,0
20230906,164200,4418164870,6140,6140,6140,6140,16895
20230906,164100,4418164870,6140,6140,6140,6140,0
20230906,164000,4418164870,6140,6140,6140,6140,0
20230906,163900,4418164870,6140,6140,6140,6140,0
20230906,163800,4418164870,6140,6140,6140,6140,0
20230906,163700,4418164870,6140,6140,6140,6140,0
20230906,163600,4418164870,6140,6140,6140,6140,0
20230906,163500,4418164870,6140,6140,6140,6140,0
20230906,163400,4418164870,6140,6140,6140,6140,0
20230906,163300,4418164870,6140,6140,6140,6140,0
20230906,163200,4418164870,6140,6140,6140,6140,0
20230906,163100,4418164870,6140,6140,6140,6140,0
20230906,163000,4418164870,6140,6140,6140,6140,0
20230906,162900,4418164870,6140,6140,6140,6140,0
20230906,162800,4418164870,6140,6140,6140,6140,0
20230906,162700,4418164870,6140,6140,6140,6140,0
20230906,162600,4418164870,6140,6140,6140,6140,0
20230906,162500,4418164870,6140,6140,6140,6140,0
20230906,162400,4418164870,6140,6140,6140,6140,0
20230906,162300,4418164870,6140,6140,6140,6140,0
20230906,162200,4418164870,6140,6140,6140,6140,0
20230906,162100,4418164870,6140,6140,6140,6140,0
20230906,162000,4418164870,6140,6140,6140,6140,0
20230906,161900,4418164870,6140,6140,6140,6140,0
20230906,161800,4418164870,6140,6140,6140,6140,0
20230906,161700,4418164870,6140,6140,6140,6140,0
20230906,161600,4418164870,6140,6140,6140,6140,0
20230906,161500,4418164870,6140,6140,6140,6140,0
20230906,161400,4418164870,6140,6140,6140,6140,0
20230906,161300,4418164870,6140,6140,6140,6140,0
20230906,161200,4418164870,6140,6140,6140,6140,16895
20230906,161100,4418164870,6140,6140,6140,6140,0
20230906,161000,4418164870,6140,6140,6140,6140,0
20230906,160900,4418164870,6140,6140,6140,6140,0
20230906,160800,4418164870,6140,6140,6140,6140,0
20230906,160700,4418164870,6140,6140,6140,6140,0
20230906,160600,4418164870,6140,6140,6140,6140,0
20230906,160500,4418164870,6140,6140,6140,6140,0
20230906,160400,4418164870,6140,6140,6140,6140,0
20230906,160300,4418164870,6140,6140,6140,6140,0
20230906,160200,4418164870,6140,6140,6140,6140,0
20230906,160100,4418164870,6140,6140,6140,6140,0
20230906,160000,4418164870,6140,6140,6140,6140,0
20230906,155900,4418164870,6140,6140,6140,6140,0
20230906,155800,4418164870,6140,6140,6140,6140,0
20230906,155700,4418164870,6140,6140,6140,6140,0
20230906,155600,4418164870,6140,6140,6140,6140,0
20230906,155500,4418164870,6140,6140,6140,6140,0
20230906,155400,4418164870,6140,6140,6140,6140,0
20230906,155300,4418164870,6140,6140,6140,6140,0
20230906,155200,4418164870,6140,6140,6140,6140,0
20230906,155100,4418164870,6140,6140,6140,6140,0
20230906,155000,4418164870,6140,6140,6140,6140,0
20230906,154900,4418164870,6140,6140,6140,6140,0
20230906,154800,4418164870,6140,6140,6140,6140,0
20230906,154700,4418164870,6140,6140,6140,6140,0
20230906,154600,4418164870,6140,6140,6140,6140,0
20230906,154500,4418164870,6140,6140,6140,6140,0
20230906,154400,4418164870,6140,6140,6140,6140,0
20230906,154300,4418164870,6140,6140,6140,6140,0
20230906,154200,4418164870,6140,6140,6140,6140,16895
20230906,154100,4418164870,6140,6140,6140,6140,0
20230906,154000,4418164870,6140,6140,6140,6140,0
20230906,153900,4418164870,6140,6140,6140,6140,0
20230906,153800,4418164870,6140,6140,6140,6140,0
20230906,153700,4418164870,6140,6140,6140,6140,0
20230906,153600,4418164870,6140,6140,6140,6140,0
20230906,153500,4418164870,6140,6140,6140,6140,0
20230906,153400,4418164870,6140,6140,6140,6140,0
20230906,153300,4418164870,6140,6140,6140,6140,0
20230906,153200,4418164870,6140,6140,6140,6140,0
20230906,153100,4418164870,6140,6140,6140,6140,0
20230906,153000,4418164870,6140,6140,6140,6140,16895
20230906,152900,4314429570,6120,6120,6120,6120,0
20230906,152800,4314429570,6120,6120,6120,6120,0
20230906,152700,4314429570,6120,6120,6120,6120,0
20230906,152600,4314429570,6120,6120,6120,6120,0
20230906,152500,4314429570,6120,6120,6120,6120,0
20230906,152400,4314429570,6120,6120,6120,6120,0
20230906,152300,4314429570,6120,6120,6120,6120,0
20230906,152200,4314429570,6120,6120,6120,6120,0
20230906,152100,4314429570,6120,6120,6120,6120,0
20230906,152000,4314429570,6120,6120,6120,6120,0
20230906,151900,4314429570,6120,6110,6120,6100,4411
20230906,151800,4287438230,6110,6090,6120,6070,5876
20230906,151700,4251597150,6100,6100,6100,6090,994
20230906,151600,4245534250,6100,6100,6120,6090,3685
20230906,151500,4223069020,6110,6110,6110,6090,1096
20230906,151400,4216383880,6080,6100,6100,6080,1734
20230906,151300,4205818220,6100,6100,6110,6100,213
20230906,151200,4204517310,6110,6090,6110,6070,1463
20230906,151100,4195606000,6100,6100,6110,6100,27
20230906,151000,4195441240,6120,6110,6120,6090,1404
20230906,150900,4186869400,6120,6080,6120,6080,1663
20230906,150800,4176742420,6070,6120,6120,6070,1125
20230906,150700,4169894770,6090,6090,6090,6070,1408
20230906,150600,4161337550,6100,6100,6100,6080,373
20230906,150500,4159067460,6100,6100,6130,6100,4283
20230906,150400,4132910160,6100,6100,6110,6080,2899
20230906,150300,4115234540,6090,6090,6090,6080,1976
20230906,150200,4103200710,6090,6060,6100,6060,3038
20230906,150100,4084727130,6060,6040,6060,6040,3991
20230906,150000,4060573880,6030,6030,6040,6030,2320
20230906,145900,4046581280,6020,6010,6020,6010,2430
20230906,145800,4031973030,6000,6010,6010,6000,461
20230906,145700,4029204810,6000,6000,6010,6000,419
20230906,145600,4026690800,6020,6000,6020,6000,1250
20230906,145500,4019188120,6000,5990,6020,5990,1334
20230906,145400,4011184490,5990,5990,6000,5980,141
20230906,145300,4010341150,5980,6000,6000,5970,349
20230906,145200,4008253550,5980,5990,5990,5980,1132
20230906,145100,4001478230,6000,6000,6000,6000,1002
20230906,145000,3995466230,6000,5990,6000,5990,1521
20230906,144900,3986347660,6000,6060,6060,6000,5805
20230906,144800,3951403060,6060,6060,6060,6060,0
20230906,144700,3951403060,6060,6050,6060,6050,1929
20230906,144600,3939721590,6050,6070,6080,6050,2110
20230906,144500,3926926370,6080,6090,6090,6070,1444
20230906,144400,3918147060,6110,6090,6110,6080,325
20230906,144300,3916167270,6120,6120,6130,6120,361
20230906,144200,3913957620,6130,6070,6130,6070,2935
20230906,144100,3896066390,6070,6050,6070,6030,952
20230906,144000,3890319640,6030,6030,6040,6030,229
20230906,143900,3888937260,6060,6040,6060,6030,287
20230906,143800,3887205980,6060,6070,6070,6030,1516
20230906,143700,3878037510,6060,6030,6060,6030,8
20230906,143600,3877989090,6030,6030,6050,6020,7541
20230906,143500,3832456340,6020,6030,6030,6010,10
20230906,143400,3832396200,6020,6010,6020,6000,8572
20230906,143300,3780837160,6000,6000,6000,6000,46
20230906,143200,3780561160,5990,6000,6000,5990,512
20230906,143100,3777489690,5990,5970,5990,5970,13
20230906,143000,3777411860,6010,5990,6010,5960,3334
20230906,142900,3757423270,6000,5990,6000,5990,28
20230906,142800,3757255540,5990,6000,6000,5960,1783
20230906,142700,3746576090,6000,5990,6000,5990,1245
20230906,142600,3739107750,6000,5990,6000,5980,932
20230906,142500,3733522680,6000,5980,6000,5980,6356
20230906,142400,3695392860,5980,5980,5980,5980,1
20230906,142300,3695386880,5980,5980,5980,5980,8
20230906,142200,3695339040,5980,5990,5990,5980,71
20230906,142100,3694914450,5950,5980,5990,5950,1172
20230906,142000,3687927020,5980,5990,5990,5980,113
20230906,141900,3687251260,5990,5960,5990,5960,420
20230906,141800,3684741960,5950,5950,5950,5940,2953
20230906,141700,3667172410,5960,5940,5960,5940,194
20230906,141600,3666016610,5920,5940,5940,5920,1396
20230906,141500,3657733630,5980,5930,5980,5900,9831
20230906,141400,3599640660,5920,5970,5990,5920,6029
20230906,141300,3563727530,5970,5980,5980,5970,1350
20230906,141200,3555662040,5980,6020,6020,5970,9025
20230906,141100,3501524400,6030,6050,6060,6020,1132
20230906,141000,3494692690,6040,6070,6070,6040,2120
20230906,140900,3481865810,6080,6070,6080,6050,618
20230906,140800,3478124160,6070,6080,6080,6060,501
20230906,140700,3475078690,6090,6100,6100,6090,209
20230906,140600,3473805800,6090,6070,6100,6050,25
20230906,140500,3473654040,6050,6070,6070,6050,1836
20230906,140400,3462538930,6080,6080,6080,6080,0
20230906,140300,3462538930,6080,6090,6100,6060,2775
20230906,140200,3445660750,6110,6110,6110,6110,1
20230906,140100,3445654640,6080,6100,6100,6080,3224
20230906,140000,3426045190,6080,6090,6090,6080,38
20230906,135900,3425813830,6100,6080,6100,6070,501
20230906,135800,3422771670,6120,6120,6120,6120,13
20230906,135700,3422692110,6120,6110,6120,6110,1129
20230906,135600,3415793910,6110,6100,6110,6100,32
20230906,135500,3415598640,6120,6120,6120,6120,163
20230906,135400,3414601080,6130,6100,6130,6070,4314
20230906,135300,3388391260,6100,6120,6130,6090,1864
20230906,135200,3377021970,6130,6140,6140,6130,328
20230906,135100,3375008800,6160,6160,6160,6160,0
20230906,135000,3375008800,6160,6130,6160,6130,546
20230906,134900,3371654390,6130,6120,6130,6120,232
20230906,134800,3370234370,6080,6080,6080,6080,1
20230906,134700,3370228290,6120,6110,6120,6110,264
20230906,134600,3368615240,6110,6090,6110,6090,1142
20230906,134500,3361649830,6090,6050,6090,6050,74
20230906,134400,3361199570,6050,6100,6100,6040,1406
20230906,134300,3352686880,6060,6090,6100,6060,1203
20230906,134200,3345384430,6100,6070,6100,6070,2
20230906,134100,3345372260,6070,6080,6080,6070,575
20230906,134000,3341881820,6080,6100,6100,6080,500
20230906,133900,3338839820,6100,6090,6100,6080,366
20230906,133800,3336611020,6090,6090,6090,6090,598
20230906,133700,3332969200,6120,6110,6130,6100,145
20230906,133600,3332083290,6110,6100,6110,6090,204
20230906,133500,3330838000,6100,6090,6110,6090,216
20230906,133400,3329520090,6090,6100,6100,6090,318
20230906,133300,3327582910,6100,6100,6100,6100,7
20230906,133200,3327540210,6100,6100,6100,6100,159
20230906,133100,3326570310,6100,6130,6130,6100,530
20230906,133000,3323335110,6130,6130,6130,6110,1223
20230906,132900,3315857450,6130,6170,6170,6130,995
20230906,132800,3309755110,6170,6150,6170,6140,328
20230906,132700,3307738830,6160,6170,6190,6160,595
20230906,132600,3304066860,6190,6190,6190,6190,174
20230906,132500,3302989800,6170,6170,6190,6170,921
20230906,132400,3297297830,6170,6140,6170,6140,1277
20230906,132300,3289428110,6160,6130,6160,6120,803
20230906,132200,3284496640,6130,6150,6160,6130,2023
20230906,132100,3272086520,6150,6170,6170,6150,362
20230906,132000,3269858400,6170,6140,6180,6140,1424
20230906,131900,3261084460,6140,6170,6170,6140,356
20230906,131800,3258895160,6170,6160,6170,6160,279
20230906,131700,3257176510,6160,6170,6170,6160,154
20230906,131600,3256227630,6170,6170,6170,6170,0
20230906,131500,3256227630,6170,6160,6170,6140,1039
20230906,131400,3249835550,6160,6180,6180,6160,622
20230906,131300,3246003820,6180,6180,6180,6180,92
20230906,131200,3245435260,6190,6180,6190,6180,636
20230906,131100,3241504770,6200,6200,6200,6200,132
20230906,131000,3240686370,6210,6160,6210,6160,1852
20230906,130900,3229199360,6150,6150,6150,6140,1092
20230906,130800,3222490480,6140,6160,6160,6140,1762
20230906,130700,3211647060,6180,6200,6200,6170,2060
20230906,130600,3198887620,6200,6170,6200,6170,331
20230906,130500,3196843830,6170,6160,6170,6150,566
20230906,130400,3193357840,6150,6180,6180,6150,537
20230906,130300,3190043980,6190,6200,6200,6170,1684
20230906,130200,3179606440,6200,6180,6210,6180,3404
20230906,130100,3158513060,6180,6180,6180,6130,915
20230906,130000,3152889550,6180,6190,6190,6130,3712
20230906,125900,3130002090,6190,6190,6220,6180,11766
20230906,125800,3057022660,6190,6190,6190,6180,385
20230906,125700,3054639520,6190,6170,6190,6170,1374
20230906,125600,3046142970,6190,6160,6190,6160,4844
20230906,125500,3016223270,6170,6140,6170,6140,1277
20230906,125400,3008361910,6130,6120,6130,6120,268
20230906,125300,3006720440,6120,6090,6130,6090,985
20230906,125200,3000695320,6100,6090,6100,6090,2474
20230906,125100,2985622400,6090,6100,6100,6090,59
20230906,125000,2985263070,6040,6120,6120,6040,7010
20230906,124900,2942771280,6120,6120,6120,6120,164
20230906,124800,2941767600,6130,6100,6130,6100,373
20230906,124700,2939491750,6100,6140,6140,6100,108
20230906,124600,2938830570,6100,6150,6150,6100,1340
20230906,124500,2930625920,6150,6150,6150,6150,264
20230906,124400,2929002320,6170,6150,6170,6150,1320
20230906,124300,2920871940,6150,6150,6150,6150,50
20230906,124200,2920564440,6160,6090,6160,6090,3656
20230906,124100,2898105300,6090,6080,6090,6080,2
20230906,124000,2898093130,6090,6090,6090,6090,106
20230906,123900,2897447590,6110,6090,6110,6080,160
20230906,123800,2896472180,6090,6080,6110,6080,423
20230906,123700,2893895530,6080,6090,6090,6080,122
20230906,123600,2893153750,6120,6080,6120,6080,683
20230906,123500,2888997590,6080,6090,6090,6080,594
20230906,123400,2885384930,6090,6080,6090,6080,11
20230906,123300,2885318040,6080,6100,6100,6080,1414
20230906,123200,2876710790,6120,6130,6130,6100,1147
20230906,123100,2869695200,6130,6120,6130,6110,669
20230906,123000,2865606610,6150,6150,6150,6120,151
20230906,122900,2864679430,6140,6200,6200,6140,1414
20230906,122800,2855962960,6200,6140,6200,6140,9667
20230906,122700,2796262820,6130,6120,6130,6120,731
20230906,122600,2791786930,6110,6090,6110,6090,281
20230906,122500,2790071040,6090,6090,6090,6090,301
20230906,122400,2788237950,6110,6100,6110,6100,356
20230906,122300,2786066340,6100,6100,6100,6090,523
20230906,122200,2782876110,6090,6090,6090,6090,147
20230906,122100,2781980880,6110,6110,6110,6110,60
20230906,122000,2781614280,6110,6110,6110,6110,253
20230906,121900,2780068450,6080,6070,6080,6070,22
20230906,121800,2779934760,6060,6100,6100,6060,987
20230906,121700,2773938880,6100,6140,6140,6100,171
20230906,121600,2772892360,6140,6120,6140,6080,2268
20230906,121500,2758997100,6120,6160,6170,6120,5008
20230906,121400,2728274620,6160,6080,6180,6080,4898
20230906,121300,2698167340,6080,6090,6100,6080,351
20230906,121200,2696028010,6120,6060,6120,6060,1720
20230906,121100,2685587100,6050,6080,6080,6050,1252
20230906,121000,2677988960,6100,6060,6100,6060,7
20230906,120900,2677946500,6060,6120,6120,6060,2565
20230906,120800,2662345220,6150,6140,6170,6110,5369
20230906,120700,2629311750,6150,6130,6150,6130,9012
20230906,120600,2573947140,6130,6120,6130,6100,197
20230906,120500,2572742050,6100,6120,6120,6090,357
20230906,120400,2570557340,6080,6120,6130,6080,1799
20230906,120300,2559573920,6100,6100,6120,6100,4103
20230906,120200,2534482690,6100,6090,6110,6090,1067
20230906,120100,2527979310,6080,6070,6080,6060,1362
20230906,120000,2519712150,6070,6100,6100,6070,2104
20230906,115900,2506933000,6080,6090,6110,6080,7574
20230906,115800,2460723290,6090,6040,6090,6040,5424
20230906,115700,2427791560,6020,6040,6040,6020,52
20230906,115600,2427477500,6020,6020,6020,6020,80
20230906,115500,2426995900,6020,6030,6030,6020,349
20230906,115400,2424893920,6030,6040,6060,6030,3299
20230906,115300,2404991680,6050,6070,6080,6050,3419
20230906,115200,2384249770,6060,6050,6060,6030,143
20230906,115100,2383383820,6070,6060,6070,6040,2353
20230906,115000,2369124710,6060,6050,6060,6040,781
20230906,114900,2364401510,6040,6050,6080,6040,2021
20230906,114800,2352193710,6100,6090,6100,6040,2077
20230906,114700,2339580920,6090,6080,6100,6070,3703
20230906,114600,2317085270,6070,6100,6120,6060,5041
20230906,114500,2286309640,6110,6050,6120,6050,11648
20230906,114400,2215196510,6080,6040,6090,6040,4324
20230906,114300,2189000750,6040,6000,6060,6000,6205
20230906,114200,2151506080,6020,6030,6030,6020,131
20230906,114100,2150717390,6020,6010,6020,6010,2107
20230906,114000,2138036390,6020,6020,6020,6010,2022
20230906,113900,2125864500,6020,5990,6020,5990,1111
20230906,113800,2119190580,5980,5980,5980,5970,620
20230906,113700,2115484080,5990,6000,6010,5980,3326
20230906,113600,2095526570,6000,5990,6010,5970,659
20230906,113500,2091582330,6000,5980,6000,5980,442
20230906,113400,2088932830,6000,6000,6010,5980,4359
20230906,113300,2062768620,5970,5960,6000,5940,2314
20230906,113200,2048932500,5930,5950,5960,5920,483
20230906,113100,2046061400,5910,5970,5970,5880,5754
20230906,113000,2012161170,5980,5980,5980,5980,177
20230906,112900,2011102710,5980,5970,5980,5970,6
20230906,112800,2011066840,5980,5970,5980,5970,26
20230906,112700,2010911510,5970,5960,5980,5960,171
20230906,112600,2009890150,5970,5960,5970,5960,179
20230906,112500,2008821640,5980,5960,5980,5950,158
20230906,112400,2007880500,5980,5970,5980,5970,867
20230906,112300,2002704460,5990,5990,6000,5970,395
20230906,112200,2000344980,6000,5990,6000,5980,888
20230906,112100,1995020980,6000,5980,6000,5980,3651
20230906,112000,1973140470,5980,5920,5980,5920,3634
20230906,111900,1951468990,5920,5880,5920,5880,1605
20230906,111800,1942003070,5900,5900,5900,5900,0
20230906,111700,1942003070,5900,5900,5900,5900,0
20230906,111600,1942003070,5900,5900,5900,5900,11
20230906,111500,1941938170,5880,5900,5900,5880,15
20230906,111400,1941849950,5890,5890,5900,5880,122
20230906,111300,1941131570,5900,5910,5920,5890,1495
20230906,111200,1932308190,5910,5930,5930,5910,526
20230906,111100,1929194650,5930,5920,5930,5900,1982
20230906,111000,1917462130,5920,5900,5920,5900,3064
20230906,110900,1899346560,5900,5890,5900,5890,753
20230906,110800,1894911190,5890,5860,5890,5860,281
20230906,110700,1893264320,5890,5860,5890,5860,139
20230906,110600,1892449750,5860,5870,5870,5860,117
20230906,110500,1891764020,5870,5890,5890,5870,43
20230906,110400,1891511490,5890,5890,5890,5890,0
20230906,110300,1891511490,5890,5890,5890,5890,10
20230906,110200,1891452590,5890,5890,5890,5890,1983
20230906,110100,1879772720,5890,5850,5890,5850,2640
20230906,110000,1864230330,5850,5880,5890,5850,500
20230906,105900,1861297080,5850,5850,5850,5850,1000
20230906,105800,1855447080,5850,5820,5850,5820,1859
20230906,105700,1844615970,5820,5800,5820,5800,3
20230906,105600,1844598550,5820,5810,5820,5780,1126
20230906,105500,1838069610,5800,5820,5820,5800,649
20230906,105400,1834295390,5800,5820,5820,5800,1057
20230906,105300,1828164250,5820,5810,5820,5800,341
20230906,105200,1826182770,5800,5810,5810,5800,143
20230906,105100,1825353140,5810,5810,5810,5810,9
20230906,105000,1825300850,5820,5820,5820,5820,2
20230906,104900,1825289210,5810,5820,5820,5810,2203
20230906,104800,1812488670,5810,5820,5820,5810,1171
20230906,104700,1805674480,5820,5820,5840,5820,1595
20230906,104600,1796391180,5830,5840,5840,5830,256
20230906,104500,1794898560,5840,5840,5840,5840,564
20230906,104400,1791604800,5850,5850,5850,5850,1508
20230906,104300,1782783000,5850,5850,5850,5850,600
20230906,104200,1779273000,5850,5850,5850,5840,1408
20230906,104100,1771037910,5850,5850,5850,5800,958
20230906,104000,1765445800,5850,5860,5860,5830,2381
20230906,103900,1751523250,5830,5800,5830,5800,6513
20230906,103800,1713712050,5800,5760,5800,5760,2373
20230906,103700,1699990200,5760,5770,5770,5760,165
20230906,103600,1699038770,5790,5760,5800,5750,170
20230906,103500,1698056710,5750,5790,5790,5750,3449
20230906,103400,1678207070,5790,5800,5800,5760,3465
20230906,103300,1658229000,5800,5830,5830,5770,8971
20230906,103200,1606305700,5830,5850,5850,5830,164
20230906,103100,1605349480,5850,5850,5850,5850,316
20230906,103000,1603500880,5860,5850,5860,5850,170
20230906,102900,1602505680,5860,5860,5860,5830,86
20230906,102800,1602002160,5860,5850,5860,5850,2
20230906,102700,1601990450,5860,5840,5860,5820,362
20230906,102600,1599882280,5840,5850,5860,5840,1769
20230906,102500,1589533680,5830,5830,5850,5820,2319
20230906,102400,1575985150,5840,5840,5840,5840,12
20230906,102300,1575915070,5840,5850,5850,5810,468
20230906,102200,1573192860,5850,5830,5850,5810,383
20230906,102100,1570962440,5830,5810,5830,5800,237
20230906,102000,1569585470,5800,5860,5860,5790,23555
20230906,101900,1432593220,5860,5880,5880,5860,262
20230906,101800,1431053790,5880,5890,5890,5880,323
20230906,101700,1429154330,5900,5920,5920,5840,1686
20230906,101600,1419247530,5900,5900,5900,5900,109
20230906,101500,1418604430,5900,5880,5900,5880,3
20230906,101400,1418586750,5900,5880,5900,5880,529
20230906,101300,1415469450,5880,5880,5880,5880,21
20230906,101200,1415345970,5900,5900,5900,5900,56
20230906,101100,1415015570,5900,5910,5910,5900,1145
20230906,101000,1408259610,5940,5940,5940,5940,0
20230906,100900,1408259610,5940,5940,5940,5940,40
20230906,100800,1408022010,5920,5900,5920,5900,2483
20230906,100700,1393342280,5900,5900,5900,5900,600
20230906,100600,1389802280,5900,5900,5900,5900,101
20230906,100500,1389206380,5900,5890,5900,5890,377
20230906,100400,1386982700,5860,5860,5860,5860,18
20230906,100300,1386877220,5860,5860,5860,5860,95
20230906,100200,1386320520,5850,5850,5850,5850,0
20230906,100100,1386320520,5850,5850,5860,5840,2771
20230906,100000,1370127720,5850,5860,5860,5850,557
20230906,095900,1366868280,5850,5870,5920,5850,1795
20230906,095800,1356330460,5870,5870,5870,5870,51
20230906,095700,1356031090,5850,5880,5880,5850,2691
20230906,095600,1340253850,5910,5890,5910,5890,101
20230906,095500,1339656960,5900,5910,5910,5870,1003
20230906,095400,1333767770,5870,5880,5880,5870,1531
20230906,095300,1324771990,5880,5900,5900,5880,1797
20230906,095200,1314173430,5900,5900,5910,5900,476
20230906,095100,1311363140,5920,5920,5920,5920,31
20230906,095000,1311179620,5900,5880,5900,5880,983
20230906,094900,1305388680,5880,5880,5880,5880,43
20230906,094800,1305135840,5880,5840,5880,5840,3792
20230906,094700,1282975230,5880,5860,5880,5840,2318
20230906,094600,1269408490,5860,5850,5860,5850,16
20230906,094500,1269314750,5840,5840,5870,5840,192
20230906,094400,1268193240,5830,5830,5870,5830,2968
20230906,094300,1250889760,5830,5860,5860,5830,9759
20230906,094200,1193948030,5920,5870,5920,5860,2264
20230906,094100,1180663760,5860,5870,5930,5860,1257
20230906,094000,1173290450,5880,5880,5930,5880,514
20230906,093900,1170265970,5900,5890,5900,5890,287
20230906,093800,1168573680,5900,5900,5900,5900,212
20230906,093700,1167322880,5900,5860,5900,5840,2934
20230906,093600,1150150960,5860,5880,5900,5860,3006
20230906,093500,1132512640,5910,5900,5910,5880,2195
20230906,093400,1119590980,5900,5960,5960,5880,5438
20230906,093300,1087420700,5960,5990,6000,5960,1568
20230906,093200,1078054030,6010,5990,6010,5990,1125
20230906,093100,1071308040,6000,5970,6000,5970,561
20230906,093000,1067957020,5970,6010,6010,5970,3401
20230906,092900,1047594510,6010,6020,6020,6000,427
20230906,092800,1045024110,6000,5990,6030,5950,6415
20230906,092700,1006599390,6000,6020,6050,6000,4735
20230906,092600,978166680,6030,6010,6050,6010,849
20230906,092500,973032520,6000,6070,6070,6000,4334
20230906,092400,946977370,6080,6010,6080,6010,3003
20230906,092300,928796920,6000,6010,6040,6000,3523
20230906,092200,907649230,6010,6030,6040,6000,1508
20230906,092100,898582330,6010,6000,6040,6000,581
20230906,092000,895084190,6000,6050,6050,6000,2145
20230906,091900,882166680,6050,6010,6060,6010,3454
20230906,091800,861273050,6050,5990,6050,5970,8299
20230906,091700,811450170,5980,6000,6040,5970,9738
20230906,091600,753063150,6000,6040,6090,5980,30352
20230906,091500,570238140,6000,5960,6030,5960,11472
20230906,091400,501400360,5960,5940,5960,5940,969
20230906,091300,495627340,5950,5930,5950,5930,1072
20230906,091200,489251940,5920,5990,5990,5920,3085
20230906,091100,470908570,5990,5940,5990,5910,5025
20230906,091000,440865650,5910,5940,5940,5900,636
20230906,090900,437102240,5950,5960,6000,5940,13736
20230906,090800,354869290,5970,6000,6000,5970,817
20230906,090700,349968700,6010,5980,6010,5980,2501
20230906,090600,334976260,5970,5930,5970,5920,2550
20230906,090500,319826650,5900,5910,5920,5900,2423
20230906,090400,305518560,5900,5890,5940,5870,2573
20230906,090300,290310110,5890,5910,5910,5880,3978
20230906,090200,266856590,5930,5880,5940,5820,5658
20230906,090100,233589450,5880,6010,6010,5880,10291
20230906,090000,172321070,6020,6040,6060,5940,28390