stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230901,203000,4065015600,6750,6750,6750,6750,14152
20230901,202900,4065015600,6750,6750,6750,6750,0
20230901,202800,4065015600,6750,6750,6750,6750,0
20230901,202700,4065015600,6750,6750,6750,6750,0
20230901,202600,4065015600,6750,6750,6750,6750,0
20230901,202500,4065015600,6750,6750,6750,6750,0
20230901,202400,4065015600,6750,6750,6750,6750,0
20230901,202300,4065015600,6750,6750,6750,6750,0
20230901,202200,4065015600,6750,6750,6750,6750,0
20230901,202100,4065015600,6750,6750,6750,6750,0
20230901,202000,4065015600,6750,6750,6750,6750,0
20230901,201900,4065015600,6750,6750,6750,6750,0
20230901,201800,4065015600,6750,6750,6750,6750,0
20230901,201700,4065015600,6750,6750,6750,6750,0
20230901,201600,4065015600,6750,6750,6750,6750,0
20230901,201500,4065015600,6750,6750,6750,6750,0
20230901,201400,4065015600,6750,6750,6750,6750,0
20230901,201300,4065015600,6750,6750,6750,6750,0
20230901,201200,4065015600,6750,6750,6750,6750,0
20230901,201100,4065015600,6750,6750,6750,6750,0
20230901,201000,4065015600,6750,6750,6750,6750,0
20230901,200900,4065015600,6750,6750,6750,6750,0
20230901,200800,4065015600,6750,6750,6750,6750,0
20230901,200700,4065015600,6750,6750,6750,6750,0
20230901,200600,4065015600,6750,6750,6750,6750,0
20230901,200500,4065015600,6750,6750,6750,6750,0
20230901,200400,4065015600,6750,6750,6750,6750,0
20230901,200300,4065015600,6750,6750,6750,6750,0
20230901,200200,4065015600,6750,6750,6750,6750,0
20230901,200100,4065015600,6750,6750,6750,6750,0
20230901,200000,4065015600,6750,6750,6750,6750,14152
20230901,195900,4065015600,6750,6750,6750,6750,0
20230901,195800,4065015600,6750,6750,6750,6750,0
20230901,195700,4065015600,6750,6750,6750,6750,0
20230901,195600,4065015600,6750,6750,6750,6750,0
20230901,195500,4065015600,6750,6750,6750,6750,0
20230901,195400,4065015600,6750,6750,6750,6750,0
20230901,195300,4065015600,6750,6750,6750,6750,0
20230901,195200,4065015600,6750,6750,6750,6750,0
20230901,195100,4065015600,6750,6750,6750,6750,0
20230901,195000,4065015600,6750,6750,6750,6750,0
20230901,194900,4065015600,6750,6750,6750,6750,0
20230901,194800,4065015600,6750,6750,6750,6750,0
20230901,194700,4065015600,6750,6750,6750,6750,0
20230901,194600,4065015600,6750,6750,6750,6750,0
20230901,194500,4065015600,6750,6750,6750,6750,0
20230901,194400,4065015600,6750,6750,6750,6750,0
20230901,194300,4065015600,6750,6750,6750,6750,0
20230901,194200,4065015600,6750,6750,6750,6750,0
20230901,194100,4065015600,6750,6750,6750,6750,0
20230901,194000,4065015600,6750,6750,6750,6750,0
20230901,193900,4065015600,6750,6750,6750,6750,0
20230901,193800,4065015600,6750,6750,6750,6750,0
20230901,193700,4065015600,6750,6750,6750,6750,0
20230901,193600,4065015600,6750,6750,6750,6750,0
20230901,193500,4065015600,6750,6750,6750,6750,0
20230901,193400,4065015600,6750,6750,6750,6750,0
20230901,193300,4065015600,6750,6750,6750,6750,0
20230901,193200,4065015600,6750,6750,6750,6750,0
20230901,193100,4065015600,6750,6750,6750,6750,0
20230901,193000,4065015600,6750,6750,6750,6750,14152
20230901,192900,4065015600,6750,6750,6750,6750,0
20230901,192800,4065015600,6750,6750,6750,6750,0
20230901,192700,4065015600,6750,6750,6750,6750,0
20230901,192600,4065015600,6750,6750,6750,6750,0
20230901,192500,4065015600,6750,6750,6750,6750,0
20230901,192400,4065015600,6750,6750,6750,6750,0
20230901,192300,4065015600,6750,6750,6750,6750,0
20230901,192200,4065015600,6750,6750,6750,6750,0
20230901,192100,4065015600,6750,6750,6750,6750,0
20230901,192000,4065015600,6750,6750,6750,6750,0
20230901,191900,4065015600,6750,6750,6750,6750,0
20230901,191800,4065015600,6750,6750,6750,6750,0
20230901,191700,4065015600,6750,6750,6750,6750,0
20230901,191600,4065015600,6750,6750,6750,6750,0
20230901,191500,4065015600,6750,6750,6750,6750,0
20230901,191400,4065015600,6750,6750,6750,6750,0
20230901,191300,4065015600,6750,6750,6750,6750,0
20230901,191200,4065015600,6750,6750,6750,6750,0
20230901,191100,4065015600,6750,6750,6750,6750,0
20230901,191000,4065015600,6750,6750,6750,6750,0
20230901,190900,4065015600,6750,6750,6750,6750,0
20230901,190800,4065015600,6750,6750,6750,6750,0
20230901,190700,4065015600,6750,6750,6750,6750,0
20230901,190600,4065015600,6750,6750,6750,6750,0
20230901,190500,4065015600,6750,6750,6750,6750,0
20230901,190400,4065015600,6750,6750,6750,6750,0
20230901,190300,4065015600,6750,6750,6750,6750,0
20230901,190200,4065015600,6750,6750,6750,6750,0
20230901,190100,4065015600,6750,6750,6750,6750,0
20230901,190000,4065015600,6750,6750,6750,6750,14152
20230901,185900,4065015600,6750,6750,6750,6750,0
20230901,185800,4065015600,6750,6750,6750,6750,0
20230901,185700,4065015600,6750,6750,6750,6750,0
20230901,185600,4065015600,6750,6750,6750,6750,0
20230901,185500,4065015600,6750,6750,6750,6750,0
20230901,185400,4065015600,6750,6750,6750,6750,0
20230901,185300,4065015600,6750,6750,6750,6750,0
20230901,185200,4065015600,6750,6750,6750,6750,0
20230901,185100,4065015600,6750,6750,6750,6750,0
20230901,185000,4065015600,6750,6750,6750,6750,0
20230901,184900,4065015600,6750,6750,6750,6750,0
20230901,184800,4065015600,6750,6750,6750,6750,0
20230901,184700,4065015600,6750,6750,6750,6750,0
20230901,184600,4065015600,6750,6750,6750,6750,0
20230901,184500,4065015600,6750,6750,6750,6750,0
20230901,184400,4065015600,6750,6750,6750,6750,0
20230901,184300,4065015600,6750,6750,6750,6750,0
20230901,184200,4065015600,6750,6750,6750,6750,0
20230901,184100,4065015600,6750,6750,6750,6750,0
20230901,184000,4065015600,6750,6750,6750,6750,0
20230901,183900,4065015600,6750,6750,6750,6750,0
20230901,183800,4065015600,6750,6750,6750,6750,0
20230901,183700,4065015600,6750,6750,6750,6750,0
20230901,183600,4065015600,6750,6750,6750,6750,0
20230901,183500,4065015600,6750,6750,6750,6750,0
20230901,183400,4065015600,6750,6750,6750,6750,0
20230901,183300,4065015600,6750,6750,6750,6750,0
20230901,183200,4065015600,6750,6750,6750,6750,0
20230901,183100,4065015600,6750,6750,6750,6750,0
20230901,183000,4065015600,6750,6750,6750,6750,14152
20230901,182900,4065015600,6750,6750,6750,6750,0
20230901,182800,4065015600,6750,6750,6750,6750,0
20230901,182700,4065015600,6750,6750,6750,6750,0
20230901,182600,4065015600,6750,6750,6750,6750,0
20230901,182500,4065015600,6750,6750,6750,6750,0
20230901,182400,4065015600,6750,6750,6750,6750,0
20230901,182300,4065015600,6750,6750,6750,6750,0
20230901,182200,4065015600,6750,6750,6750,6750,0
20230901,182100,4065015600,6750,6750,6750,6750,0
20230901,182000,4065015600,6750,6750,6750,6750,0
20230901,181900,4065015600,6750,6750,6750,6750,0
20230901,181800,4065015600,6750,6750,6750,6750,0
20230901,181700,4065015600,6750,6750,6750,6750,0
20230901,181600,4065015600,6750,6750,6750,6750,0
20230901,181500,4065015600,6750,6750,6750,6750,0
20230901,181400,4065015600,6750,6750,6750,6750,0
20230901,181300,4065015600,6750,6750,6750,6750,0
20230901,181200,4065015600,6750,6750,6750,6750,0
20230901,181100,4065015600,6750,6750,6750,6750,0
20230901,181000,4065015600,6750,6750,6750,6750,0
20230901,180900,4065015600,6750,6750,6750,6750,0
20230901,180800,4065015600,6750,6750,6750,6750,0
20230901,180700,4065015600,6750,6750,6750,6750,0
20230901,180600,4065015600,6750,6750,6750,6750,0
20230901,180500,4065015600,6750,6750,6750,6750,0
20230901,180400,4065015600,6750,6750,6750,6750,0
20230901,180300,4065015600,6750,6750,6750,6750,0
20230901,180200,4065015600,6750,6750,6750,6750,0
20230901,180100,4065015600,6750,6750,6750,6750,0
20230901,180000,4065015600,6750,6750,6750,6750,14152
20230901,175900,4065015600,6750,6750,6750,6750,0
20230901,175800,4065015600,6750,6750,6750,6750,0
20230901,175700,4065015600,6750,6750,6750,6750,0
20230901,175600,4065015600,6750,6750,6750,6750,0
20230901,175500,4065015600,6750,6750,6750,6750,0
20230901,175400,4065015600,6750,6750,6750,6750,0
20230901,175300,4065015600,6750,6750,6750,6750,0
20230901,175200,4065015600,6750,6750,6750,6750,0
20230901,175100,4065015600,6750,6750,6750,6750,0
20230901,175000,4065015600,6750,6750,6750,6750,0
20230901,174900,4065015600,6750,6750,6750,6750,0
20230901,174800,4065015600,6750,6750,6750,6750,0
20230901,174700,4065015600,6750,6750,6750,6750,0
20230901,174600,4065015600,6750,6750,6750,6750,0
20230901,174500,4065015600,6750,6750,6750,6750,0
20230901,174400,4065015600,6750,6750,6750,6750,0
20230901,174300,4065015600,6750,6750,6750,6750,0
20230901,174200,4065015600,6750,6750,6750,6750,0
20230901,174100,4065015600,6750,6750,6750,6750,0
20230901,174000,4065015600,6750,6750,6750,6750,0
20230901,173900,4065015600,6750,6750,6750,6750,0
20230901,173800,4065015600,6750,6750,6750,6750,0
20230901,173700,4065015600,6750,6750,6750,6750,0
20230901,173600,4065015600,6750,6750,6750,6750,0
20230901,173500,4065015600,6750,6750,6750,6750,0
20230901,173400,4065015600,6750,6750,6750,6750,0
20230901,173300,4065015600,6750,6750,6750,6750,0
20230901,173200,4065015600,6750,6750,6750,6750,0
20230901,173100,4065015600,6750,6750,6750,6750,0
20230901,173000,4065015600,6750,6750,6750,6750,14152
20230901,172900,4065015600,6750,6750,6750,6750,0
20230901,172800,4065015600,6750,6750,6750,6750,0
20230901,172700,4065015600,6750,6750,6750,6750,0
20230901,172600,4065015600,6750,6750,6750,6750,0
20230901,172500,4065015600,6750,6750,6750,6750,0
20230901,172400,4065015600,6750,6750,6750,6750,0
20230901,172300,4065015600,6750,6750,6750,6750,0
20230901,172200,4065015600,6750,6750,6750,6750,0
20230901,172100,4065015600,6750,6750,6750,6750,0
20230901,172000,4065015600,6750,6750,6750,6750,0
20230901,171900,4065015600,6750,6750,6750,6750,0
20230901,171800,4065015600,6750,6750,6750,6750,0
20230901,171700,4065015600,6750,6750,6750,6750,0
20230901,171600,4065015600,6750,6750,6750,6750,0
20230901,171500,4065015600,6750,6750,6750,6750,0
20230901,171400,4065015600,6750,6750,6750,6750,0
20230901,171300,4065015600,6750,6750,6750,6750,0
20230901,171200,4065015600,6750,6750,6750,6750,0
20230901,171100,4065015600,6750,6750,6750,6750,0
20230901,171000,4065015600,6750,6750,6750,6750,0
20230901,170900,4065015600,6750,6750,6750,6750,0
20230901,170800,4065015600,6750,6750,6750,6750,0
20230901,170700,4065015600,6750,6750,6750,6750,0
20230901,170600,4065015600,6750,6750,6750,6750,0
20230901,170500,4065015600,6750,6750,6750,6750,0
20230901,170400,4065015600,6750,6750,6750,6750,0
20230901,170300,4065015600,6750,6750,6750,6750,0
20230901,170200,4065015600,6750,6750,6750,6750,0
20230901,170100,4065015600,6750,6750,6750,6750,0
20230901,170000,4065015600,6750,6750,6750,6750,14152
20230901,165900,4065015600,6750,6750,6750,6750,0
20230901,165800,4065015600,6750,6750,6750,6750,0
20230901,165700,4065015600,6750,6750,6750,6750,0
20230901,165600,4065015600,6750,6750,6750,6750,0
20230901,165500,4065015600,6750,6750,6750,6750,0
20230901,165400,4065015600,6750,6750,6750,6750,0
20230901,165300,4065015600,6750,6750,6750,6750,0
20230901,165200,4065015600,6750,6750,6750,6750,0
20230901,165100,4065015600,6750,6750,6750,6750,0
20230901,165000,4065015600,6750,6750,6750,6750,0
20230901,164900,4065015600,6750,6750,6750,6750,0
20230901,164800,4065015600,6750,6750,6750,6750,0
20230901,164700,4065015600,6750,6750,6750,6750,0
20230901,164600,4065015600,6750,6750,6750,6750,0
20230901,164500,4065015600,6750,6750,6750,6750,0
20230901,164400,4065015600,6750,6750,6750,6750,0
20230901,164300,4065015600,6750,6750,6750,6750,0
20230901,164200,4065015600,6750,6750,6750,6750,0
20230901,164100,4065015600,6750,6750,6750,6750,0
20230901,164000,4065015600,6750,6750,6750,6750,0
20230901,163900,4065015600,6750,6750,6750,6750,0
20230901,163800,4065015600,6750,6750,6750,6750,0
20230901,163700,4065015600,6750,6750,6750,6750,0
20230901,163600,4065015600,6750,6750,6750,6750,0
20230901,163500,4065015600,6750,6750,6750,6750,0
20230901,163400,4065015600,6750,6750,6750,6750,0
20230901,163300,4065015600,6750,6750,6750,6750,0
20230901,163200,4065015600,6750,6750,6750,6750,0
20230901,163100,4065015600,6750,6750,6750,6750,0
20230901,163000,4065015600,6750,6750,6750,6750,14152
20230901,162900,4065015600,6750,6750,6750,6750,0
20230901,162800,4065015600,6750,6750,6750,6750,0
20230901,162700,4065015600,6750,6750,6750,6750,0
20230901,162600,4065015600,6750,6750,6750,6750,0
20230901,162500,4065015600,6750,6750,6750,6750,0
20230901,162400,4065015600,6750,6750,6750,6750,0
20230901,162300,4065015600,6750,6750,6750,6750,0
20230901,162200,4065015600,6750,6750,6750,6750,0
20230901,162100,4065015600,6750,6750,6750,6750,0
20230901,162000,4065015600,6750,6750,6750,6750,0
20230901,161900,4065015600,6750,6750,6750,6750,0
20230901,161800,4065015600,6750,6750,6750,6750,0
20230901,161700,4065015600,6750,6750,6750,6750,0
20230901,161600,4065015600,6750,6750,6750,6750,0
20230901,161500,4065015600,6750,6750,6750,6750,0
20230901,161400,4065015600,6750,6750,6750,6750,0
20230901,161300,4065015600,6750,6750,6750,6750,0
20230901,161200,4065015600,6750,6750,6750,6750,0
20230901,161100,4065015600,6750,6750,6750,6750,0
20230901,161000,4065015600,6750,6750,6750,6750,0
20230901,160900,4065015600,6750,6750,6750,6750,0
20230901,160800,4065015600,6750,6750,6750,6750,0
20230901,160700,4065015600,6750,6750,6750,6750,0
20230901,160600,4065015600,6750,6750,6750,6750,0
20230901,160500,4065015600,6750,6750,6750,6750,0
20230901,160400,4065015600,6750,6750,6750,6750,0
20230901,160300,4065015600,6750,6750,6750,6750,0
20230901,160200,4065015600,6750,6750,6750,6750,0
20230901,160100,4065015600,6750,6750,6750,6750,0
20230901,160000,4065015600,6750,6750,6750,6750,14152
20230901,155900,4065015600,6750,6750,6750,6750,0
20230901,155800,4065015600,6750,6750,6750,6750,0
20230901,155700,4065015600,6750,6750,6750,6750,0
20230901,155600,4065015600,6750,6750,6750,6750,0
20230901,155500,4065015600,6750,6750,6750,6750,0
20230901,155400,4065015600,6750,6750,6750,6750,0
20230901,155300,4065015600,6750,6750,6750,6750,0
20230901,155200,4065015600,6750,6750,6750,6750,0
20230901,155100,4065015600,6750,6750,6750,6750,0
20230901,155000,4065015600,6750,6750,6750,6750,0
20230901,154900,4065015600,6750,6750,6750,6750,0
20230901,154800,4065015600,6750,6750,6750,6750,0
20230901,154700,4065015600,6750,6750,6750,6750,0
20230901,154600,4065015600,6750,6750,6750,6750,0
20230901,154500,4065015600,6750,6750,6750,6750,0
20230901,154400,4065015600,6750,6750,6750,6750,0
20230901,154300,4065015600,6750,6750,6750,6750,0
20230901,154200,4065015600,6750,6750,6750,6750,0
20230901,154100,4065015600,6750,6750,6750,6750,0
20230901,154000,4065015600,6750,6750,6750,6750,0
20230901,153900,4065015600,6750,6750,6750,6750,0
20230901,153800,4065015600,6750,6750,6750,6750,0
20230901,153700,4065015600,6750,6750,6750,6750,0
20230901,153600,4065015600,6750,6750,6750,6750,0
20230901,153500,4065015600,6750,6750,6750,6750,0
20230901,153400,4065015600,6750,6750,6750,6750,0
20230901,153300,4065015600,6750,6750,6750,6750,0
20230901,153200,4065015600,6750,6750,6750,6750,0
20230901,153100,4065015600,6750,6750,6750,6750,0
20230901,153000,4065015600,6750,6750,6750,6750,28304
20230901,152900,3969489600,6750,6750,6750,6750,0
20230901,152800,3969489600,6750,6750,6750,6750,0
20230901,152700,3969489600,6750,6750,6750,6750,0
20230901,152600,3969489600,6750,6750,6750,6750,0
20230901,152500,3969489600,6750,6750,6750,6750,0
20230901,152400,3969489600,6750,6750,6750,6750,0
20230901,152300,3969489600,6750,6750,6750,6750,0
20230901,152200,3969489600,6750,6750,6750,6750,0
20230901,152100,3969489600,6750,6750,6750,6750,0
20230901,152000,3969489600,6750,6750,6750,6750,0
20230901,151900,3969489600,6750,6760,6760,6730,4193
20230901,151800,3941194530,6750,6730,6760,6730,4145
20230901,151700,3913216450,6730,6730,6730,6730,1036
20230901,151600,3906244170,6740,6740,6740,6740,680
20230901,151500,3901660970,6730,6740,6740,6730,3679
20230901,151400,3876898310,6740,6740,6740,6740,453
20230901,151300,3873845090,6740,6730,6740,6730,435
20230901,151200,3870916910,6740,6750,6750,6740,548
20230901,151100,3867222760,6750,6730,6750,6730,2684
20230901,151000,3849133590,6740,6730,6740,6720,987
20230901,150900,3842493720,6730,6730,6730,6730,1446
20230901,150800,3832762140,6730,6730,6730,6730,2031
20230901,150700,3819093510,6720,6730,6730,6720,1770
20230901,150600,3807194110,6730,6720,6730,6720,1062
20230901,150500,3800047350,6720,6730,6730,6720,1804
20230901,150400,3787910430,6730,6730,6730,6730,3480
20230901,150300,3764490030,6730,6710,6730,6710,798
20230901,150200,3759128050,6710,6710,6710,6710,216
20230901,150100,3757678690,6720,6710,6720,6710,1952
20230901,150000,3744580670,6720,6720,6720,6720,115
20230901,145900,3743807870,6720,6720,6720,6720,103
20230901,145800,3743115710,6710,6710,6710,6710,141
20230901,145700,3742169600,6710,6720,6720,6710,2861
20230901,145600,3722963680,6720,6710,6720,6710,207
20230901,145500,3721574000,6700,6710,6710,6700,4408
20230901,145400,3692028230,6710,6710,6710,6700,917
20230901,145300,3685876600,6710,6710,6720,6710,3422
20230901,145200,3662910420,6720,6710,6720,6710,171
20230901,145100,3661762960,6710,6720,6720,6710,1752
20230901,145000,3650004790,6720,6720,6720,6720,304
20230901,144900,3647961910,6720,6720,6720,6710,316
20230901,144800,3645841390,6720,6720,6720,6720,22
20230901,144700,3645693550,6720,6710,6720,6710,145
20230901,144600,3644719370,6730,6720,6730,6720,1037
20230901,144500,3637750710,6730,6720,6730,6710,1172
20230901,144400,3629878870,6710,6710,6710,6710,200
20230901,144300,3628536870,6710,6720,6730,6700,27784
20230901,144200,3442182420,6720,6730,6730,6720,515
20230901,144100,3438719260,6730,6730,6730,6730,107
20230901,144000,3437999150,6730,6740,6740,6730,785
20230901,143900,3432715830,6730,6730,6730,6730,972
20230901,143800,3426174270,6730,6730,6740,6730,1289
20230901,143700,3417497630,6730,6720,6730,6720,4594
20230901,143600,3386612480,6730,6730,6730,6720,571
20230901,143500,3382773850,6730,6730,6730,6730,296
20230901,143400,3380781770,6730,6730,6730,6730,2
20230901,143300,3380768310,6730,6730,6730,6720,9112
20230901,143200,3319522230,6730,6720,6730,6720,1073
20230901,143100,3312310690,6730,6730,6730,6730,747
20230901,143000,3307283380,6730,6730,6730,6730,367
20230901,142900,3304813470,6730,6730,6730,6730,342
20230901,142800,3302511810,6730,6730,6730,6730,541
20230901,142700,3298870880,6730,6720,6730,6720,2571
20230901,142600,3281578050,6720,6730,6730,6720,9473
20230901,142500,3217834770,6750,6740,6750,6740,150
20230901,142400,3216823670,6730,6740,6740,6730,1360
20230901,142300,3207660470,6740,6740,6740,6740,52
20230901,142200,3207309990,6730,6730,6730,6730,0
20230901,142100,3207309990,6730,6730,6730,6730,791
20230901,142000,3201986560,6740,6740,6740,6740,595
20230901,141900,3197976260,6740,6750,6750,6730,2627
20230901,141800,3180274280,6750,6740,6750,6740,5720
20230901,141700,3141721270,6750,6750,6760,6750,102
20230901,141600,3141032760,6750,6750,6750,6750,54
20230901,141500,3140668260,6750,6750,6750,6740,177
20230901,141400,3139473580,6750,6750,6750,6750,100
20230901,141300,3138798580,6740,6750,6750,6740,19
20230901,141200,3138670370,6750,6760,6760,6740,77
20230901,141100,3138151060,6750,6760,6760,6740,3945
20230901,141000,3111531780,6760,6760,6760,6750,320
20230901,140900,3109371530,6760,6760,6760,6760,0
20230901,140800,3109371530,6760,6750,6760,6750,34
20230901,140700,3109141890,6760,6760,6760,6760,120
20230901,140600,3108330690,6760,6760,6760,6760,22
20230901,140500,3108181970,6760,6750,6760,6750,430
20230901,140400,3105279440,6760,6760,6760,6760,0
20230901,140300,3105279440,6760,6760,6760,6760,264
20230901,140200,3103494800,6760,6750,6760,6750,418
20230901,140100,3100671190,6760,6750,6760,6750,509
20230901,140000,3097235130,6750,6750,6750,6750,215
20230901,135900,3095783880,6750,6750,6750,6750,160
20230901,135800,3094703880,6740,6750,6750,6740,25
20230901,135700,3094535180,6750,6750,6750,6750,14
20230901,135600,3094440680,6750,6740,6750,6740,1244
20230901,135500,3086055310,6740,6750,6750,6740,984
20230901,135400,3079423040,6750,6750,6760,6740,626
20230901,135300,3075199230,6760,6750,6760,6750,371
20230901,135200,3072694970,6750,6750,6750,6750,211
20230901,135100,3071270720,6750,6750,6750,6750,183
20230901,135000,3070035470,6750,6750,6760,6750,686
20230901,134900,3065403930,6750,6750,6760,6750,249
20230901,134800,3063723170,6740,6750,6750,6740,239
20230901,134700,3062111340,6750,6750,6750,6750,0
20230901,134600,3062111340,6750,6750,6750,6750,708
20230901,134500,3057332340,6770,6750,6770,6750,543
20230901,134400,3053666950,6750,6750,6750,6750,204
20230901,134300,3052289950,6750,6750,6750,6750,1125
20230901,134200,3044696200,6750,6750,6750,6750,849
20230901,134100,3038965450,6750,6750,6750,6750,580
20230901,134000,3035050450,6750,6750,6750,6750,100
20230901,133900,3034375450,6750,6750,6750,6740,904
20230901,133800,3028282330,6750,6750,6750,6750,113
20230901,133700,3027519580,6750,6750,6750,6750,101
20230901,133600,3026837830,6750,6750,6750,6750,383
20230901,133500,3024252580,6750,6760,6760,6750,653
20230901,133400,3019844470,6760,6760,6760,6760,10
20230901,133300,3019776870,6760,6750,6760,6740,1165
20230901,133200,3011918190,6750,6750,6750,6750,106
20230901,133100,3011202690,6760,6750,6760,6750,276
20230901,133000,3009339640,6750,6750,6750,6750,315
20230901,132900,3007213390,6750,6750,6750,6750,9
20230901,132800,3007152640,6750,6740,6750,6740,151
20230901,132700,3006133850,6740,6740,6740,6740,208
20230901,132600,3004731930,6740,6740,6740,6740,400
20230901,132500,3002035930,6760,6750,6760,6750,11
20230901,132400,3001961670,6740,6750,6750,6740,66
20230901,132300,3001516730,6750,6750,6750,6750,250
20230901,132200,2999829230,6740,6770,6770,6740,92
20230901,132100,2999208760,6750,6760,6760,6750,309
20230901,132000,2997122980,6760,6760,6760,6760,101
20230901,131900,2996440220,6760,6770,6770,6760,1029
20230901,131800,2989483990,6770,6760,6770,6760,517
20230901,131700,2985984620,6760,6760,6760,6760,10
20230901,131600,2985917020,6770,6770,6770,6770,0
20230901,131500,2985917020,6770,6770,6770,6770,3
20230901,131400,2985896710,6770,6770,6770,6770,127
20230901,131300,2985036920,6770,6770,6770,6770,5
20230901,131200,2985003070,6740,6740,6750,6740,328
20230901,131100,2982792310,6740,6750,6750,6740,1206
20230901,131000,2974663820,6750,6750,6750,6750,1050
20230901,130900,2967576320,6750,6780,6780,6740,1677
20230901,130800,2956258800,6780,6780,6780,6780,0
20230901,130700,2956258800,6780,6780,6780,6780,17
20230901,130600,2956143540,6790,6750,6790,6750,8927
20230901,130500,2895737150,6750,6750,6750,6750,6
20230901,130400,2895696650,6740,6740,6740,6740,1
20230901,130300,2895689910,6750,6730,6750,6730,1752
20230901,130200,2883895410,6730,6730,6730,6730,1300
20230901,130100,2875146410,6730,6740,6740,6730,8281
20230901,130000,2819372850,6740,6750,6750,6740,161
20230901,125900,2818287650,6740,6750,6750,6740,452
20230901,125800,2815240950,6740,6750,6750,6740,952
20230901,125700,2808822460,6740,6740,6750,6740,225
20230901,125600,2807305940,6740,6750,6750,6740,160
20230901,125500,2806226590,6750,6740,6750,6740,1131
20230901,125400,2798592380,6740,6740,6770,6740,317
20230901,125300,2796451710,6760,6760,6760,6740,743
20230901,125200,2791437290,6740,6740,6760,6740,601
20230901,125100,2787384530,6740,6740,6760,6740,89
20230901,125000,2786784560,6760,6750,6760,6740,201
20230901,124900,2785429730,6760,6750,6760,6740,124
20230901,124800,2784591660,6750,6750,6760,6750,418
20230901,124700,2781770140,6760,6760,6760,6740,6188
20230901,124600,2740057770,6760,6760,6770,6760,851
20230901,124500,2734304950,6770,6770,6770,6750,857
20230901,124400,2728519880,6770,6770,6770,6770,28
20230901,124300,2728330320,6760,6770,6770,6760,1357
20230901,124200,2719156900,6780,6790,6790,6760,17
20230901,124100,2719041510,6790,6770,6790,6770,1116
20230901,124000,2711473640,6770,6770,6770,6760,235
20230901,123900,2709882840,6770,6760,6770,6760,40
20230901,123800,2709612260,6760,6760,6760,6760,910
20230901,123700,2703460660,6760,6760,6760,6750,231
20230901,123600,2701899120,6760,6760,6760,6760,130
20230901,123500,2701020320,6760,6750,6760,6750,302
20230901,123400,2698980320,6750,6750,6750,6750,77
20230901,123300,2698460570,6750,6750,6750,6740,2573
20230901,123200,2681113250,6770,6770,6770,6770,72
20230901,123100,2680625810,6770,6750,6770,6750,1763
20230901,123000,2668722250,6760,6760,6760,6750,198
20230901,122900,2667385400,6760,6770,6770,6760,49
20230901,122800,2667053720,6770,6770,6770,6770,63
20230901,122700,2666627210,6770,6770,6770,6750,539
20230901,122600,2662987630,6750,6750,6750,6750,200
20230901,122500,2661637630,6750,6750,6750,6750,0
20230901,122400,2661637630,6750,6770,6770,6750,2359
20230901,122300,2645679000,6740,6740,6740,6740,0
20230901,122200,2645679000,6740,6750,6750,6740,245
20230901,122100,2644025260,6750,6750,6750,6750,786
20230901,122000,2638719760,6750,6760,6770,6750,53
20230901,121900,2638361770,6780,6780,6780,6780,100
20230901,121800,2637683770,6780,6770,6780,6770,1889
20230901,121700,2624876530,6750,6750,6750,6750,14
20230901,121600,2624782030,6750,6760,6760,6750,142
20230901,121500,2623822530,6760,6750,6760,6750,755
20230901,121400,2618725880,6750,6750,6750,6750,15
20230901,121300,2618624630,6740,6740,6740,6740,941
20230901,121200,2612282290,6740,6740,6740,6730,1375
20230901,121100,2603015000,6740,6740,6750,6740,286
20230901,121000,2601087310,6740,6740,6740,6740,337
20230901,120900,2598815930,6740,6740,6740,6740,1311
20230901,120800,2589979790,6750,6750,6750,6750,11
20230901,120700,2589905540,6740,6750,6750,6740,1678
20230901,120600,2578594620,6750,6750,6750,6740,665
20230901,120500,2574109310,6750,6750,6750,6750,0
20230901,120400,2574109310,6750,6750,6750,6740,21
20230901,120300,2573967620,6740,6750,6750,6740,377
20230901,120200,2571426330,6740,6750,6750,6740,238
20230901,120100,2569821810,6750,6740,6750,6740,2003
20230901,120000,2556301580,6740,6740,6740,6740,152
20230901,115900,2555277100,6740,6740,6750,6740,2168
20230901,115800,2540664480,6740,6750,6750,6740,1125
20230901,115700,2533081830,6740,6740,6740,6740,40
20230901,115600,2532812230,6740,6740,6740,6740,133
20230901,115500,2531915810,6740,6750,6750,6740,832
20230901,115400,2526308120,6740,6750,6760,6740,3173
20230901,115300,2504910820,6760,6760,6760,6760,0
20230901,115200,2504910820,6760,6750,6760,6750,1302
20230901,115100,2496122290,6750,6760,6760,6750,2056
20230901,115000,2482243240,6760,6760,6760,6750,416
20230901,114900,2479434600,6760,6760,6760,6760,7
20230901,114800,2479387280,6760,6760,6760,6750,1153
20230901,114700,2471604320,6770,6770,6770,6770,20
20230901,114600,2471468920,6770,6750,6770,6750,786
20230901,114500,2466153060,6760,6770,6770,6760,187
20230901,114400,2464888450,6770,6760,6770,6760,63
20230901,114300,2464462470,6760,6760,6760,6760,27
20230901,114200,2464279950,6750,6750,6770,6750,50
20230901,114100,2463942110,6750,6750,6760,6740,97
20230901,114000,2463287180,6760,6750,6760,6740,1272
20230901,113900,2454705640,6750,6750,6750,6750,2183
20230901,113800,2439970390,6760,6760,6760,6750,1310
20230901,113700,2431117700,6760,6770,6770,6760,6
20230901,113600,2431077110,6760,6760,6760,6760,603
20230901,113500,2427000830,6760,6760,6760,6760,0
20230901,113400,2427000830,6760,6750,6760,6750,2062
20230901,113300,2413065970,6750,6760,6760,6750,83
20230901,113200,2412504990,6760,6770,6770,6760,3464
20230901,113100,2389085150,6770,6770,6770,6770,84
20230901,113000,2388516470,6770,6760,6770,6750,378
20230901,112900,2385959680,6760,6760,6760,6760,337
20230901,112800,2383681560,6760,6770,6770,6760,318
20230901,112700,2381531830,6760,6760,6760,6760,434
20230901,112600,2378597990,6770,6770,6770,6770,896
20230901,112500,2372532070,6770,6760,6770,6760,12
20230901,112400,2372450840,6760,6760,6760,6760,156
20230901,112300,2371396280,6760,6770,6770,6750,247
20230901,112200,2369727900,6770,6760,6770,6760,548
20230901,112100,2366018410,6760,6760,6760,6760,756
20230901,112000,2360907850,6760,6740,6760,6740,11018
20230901,111900,2286646330,6740,6740,6740,6740,2109
20230901,111800,2272431670,6740,6740,6740,6740,7094
20230901,111700,2224618110,6740,6740,6760,6730,1331
20230901,111600,2215646640,6740,6750,6750,6740,7995
20230901,111500,2161760180,6750,6740,6760,6740,669
20230901,111400,2157250570,6740,6750,6750,6730,5921
20230901,111300,2117343360,6740,6760,6770,6730,18049
20230901,111200,1995567390,6760,6770,6770,6760,7917
20230901,111100,1942022120,6770,6770,6780,6770,509
20230901,111000,1938575820,6770,6780,6780,6770,5956
20230901,110900,1898251160,6770,6780,6780,6770,3152
20230901,110800,1876882600,6780,6780,6780,6780,0
20230901,110700,1876882600,6780,6780,6780,6780,1
20230901,110600,1876875820,6780,6780,6780,6780,1
20230901,110500,1876869040,6800,6780,6800,6770,104
20230901,110400,1876164260,6780,6790,6810,6780,8051
20230901,110300,1821555410,6780,6790,6790,6780,1899
20230901,110200,1808675700,6790,6800,6800,6790,843
20230901,110100,1802951630,6790,6800,6800,6790,1035
20230901,110000,1795923230,6800,6800,6800,6800,2779
20230901,105900,1777026030,6800,6810,6810,6800,509
20230901,105800,1773564760,6810,6810,6810,6810,54
20230901,105700,1773197020,6810,6800,6810,6800,201
20230901,105600,1771830210,6800,6800,6800,6800,6
20230901,105500,1771789410,6800,6800,6800,6800,20
20230901,105400,1771653410,6790,6800,6800,6790,496
20230901,105300,1768283710,6800,6800,6800,6800,465
20230901,105200,1765121710,6810,6810,6810,6810,525
20230901,105100,1761546460,6810,6800,6810,6790,353
20230901,105000,1759147570,6790,6790,6790,6790,51
20230901,104900,1758801280,6790,6800,6800,6790,468
20230901,104800,1755623290,6790,6830,6830,6790,189
20230901,104700,1754335980,6830,6800,6830,6790,1231
20230901,104600,1745977260,6790,6800,6810,6790,2200
20230901,104500,1731018230,6800,6810,6810,6800,252
20230901,104400,1729304570,6800,6830,6830,6800,385
20230901,104300,1726686420,6800,6800,6800,6800,0
20230901,104200,1726686420,6800,6810,6810,6800,4870
20230901,104100,1693569410,6840,6840,6840,6840,4
20230901,104000,1693542050,6840,6840,6840,6840,100
20230901,103900,1692858050,6840,6810,6840,6810,6
20230901,103800,1692817130,6780,6790,6810,6780,2333
20230901,103700,1676976700,6790,6790,6800,6780,12478
20230901,103600,1592235910,6800,6810,6810,6790,5018
20230901,103500,1558113240,6810,6810,6810,6810,1431
20230901,103400,1548368130,6810,6810,6810,6810,1330
20230901,103300,1539310830,6820,6820,6820,6820,1600
20230901,103200,1528398830,6820,6830,6830,6820,201
20230901,103100,1527026760,6830,6830,6830,6830,238
20230901,103000,1525401220,6830,6830,6840,6830,1040
20230901,102900,1518295110,6830,6830,6830,6830,79
20230901,102800,1517755540,6830,6830,6830,6830,1006
20230901,102700,1510884560,6820,6820,6820,6820,2
20230901,102600,1510870920,6830,6820,6830,6820,45
20230901,102500,1510563970,6830,6820,6830,6820,72
20230901,102400,1510072620,6830,6830,6840,6830,800
20230901,102300,1504607690,6840,6840,6840,6840,0
20230901,102200,1504607690,6840,6840,6840,6840,1
20230901,102100,1504600850,6840,6840,6840,6840,41
20230901,102000,1504320410,6840,6820,6840,6820,321
20230901,101900,1502127380,6820,6820,6820,6820,1647
20230901,101800,1490894840,6820,6820,6820,6820,271
20230901,101700,1489046620,6800,6820,6820,6800,325
20230901,101600,1486836120,6810,6810,6810,6790,2476
20230901,101500,1470007950,6800,6810,6810,6800,129
20230901,101400,1469129500,6820,6810,6820,6800,2025
20230901,101300,1455344230,6810,6800,6810,6800,2969
20230901,101200,1435143350,6800,6800,6800,6800,551
20230901,101100,1431396550,6800,6790,6800,6790,5408
20230901,101000,1394672900,6790,6790,6790,6790,57
20230901,100900,1394285870,6780,6800,6800,6780,712
20230901,100800,1389454750,6800,6800,6800,6780,1310
20230901,100700,1380566320,6800,6790,6800,6790,912
20230901,100600,1374369790,6790,6780,6790,6780,834
20230901,100500,1368714050,6780,6780,6810,6780,7594
20230901,100400,1317225590,6780,6800,6800,6780,3376
20230901,100300,1294305860,6810,6810,6810,6790,9831
20230901,100200,1227439580,6810,6810,6820,6810,2286
20230901,100100,1211870450,6810,6820,6820,6810,2000
20230901,100000,1198233630,6820,6830,6830,6820,836
20230901,095900,1192523800,6830,6830,6830,6830,466
20230901,095800,1189341020,6820,6830,6830,6820,500
20230901,095700,1185928110,6840,6840,6840,6830,91
20230901,095600,1185306370,6830,6840,6840,6830,266
20230901,095500,1183489130,6830,6820,6830,6820,114
20230901,095400,1182711110,6820,6840,6840,6820,294
20230901,095300,1180704810,6820,6820,6820,6810,1718
20230901,095200,1168988100,6820,6810,6820,6810,88
20230901,095100,1168388240,6810,6810,6820,6810,457
20230901,095000,1165276050,6810,6820,6820,6810,1524
20230901,094900,1154884370,6820,6820,6820,6820,140
20230901,094800,1153929570,6820,6820,6830,6820,134
20230901,094700,1153015650,6840,6840,6840,6810,506
20230901,094600,1149569610,6810,6810,6810,6810,47
20230901,094500,1149249540,6810,6830,6840,6810,1305
20230901,094400,1140337980,6830,6820,6850,6820,1024
20230901,094300,1133325840,6830,6810,6830,6810,2871
20230901,094200,1113743250,6810,6800,6810,6800,497
20230901,094100,1110361960,6800,6820,6820,6800,1279
20230901,094000,1101659050,6820,6810,6820,6800,4601
20230901,093900,1070352800,6810,6810,6820,6810,276
20230901,093800,1068473230,6810,6800,6810,6800,177
20230901,093700,1067269510,6800,6790,6810,6790,399
20230901,093600,1064557340,6790,6790,6800,6790,3279
20230901,093500,1042292260,6790,6800,6810,6790,3564
20230901,093400,1018060100,6800,6810,6810,6800,8445
20230901,093300,960629860,6810,6810,6810,6800,1842
20230901,093200,948088120,6810,6810,6810,6800,4084
20230901,093100,920282690,6810,6810,6810,6800,537
20230901,093000,916626720,6810,6820,6820,6800,4926
20230901,092900,883089050,6820,6820,6830,6810,1446
20230901,092800,873227270,6820,6820,6820,6800,728
20230901,092700,868262630,6820,6830,6830,6810,1429
20230901,092600,858505860,6830,6790,6830,6780,8186
20230901,092500,802874700,6790,6840,6840,6770,38252
20230901,092400,542417700,6850,6850,6850,6840,975
20230901,092300,535739150,6850,6850,6860,6850,345
20230901,092200,533375890,6840,6850,6860,6840,4183
20230901,092100,504757200,6850,6840,6870,6840,541
20230901,092000,501052540,6840,6850,6870,6840,5978
20230901,091900,460127120,6850,6870,6870,6850,7449
20230901,091800,409029740,6870,6880,6880,6870,3159
20230901,091700,387316010,6880,6870,6880,6870,514
20230901,091600,383779750,6870,6870,6870,6860,184
20230901,091500,382515760,6860,6870,6870,6850,3406
20230901,091400,359128730,6860,6860,6870,6840,10441
20230901,091300,287524220,6860,6890,6890,6860,7635
20230901,091200,235050410,6890,6890,6900,6890,2413
20230901,091100,218423820,6890,6910,6910,6890,2514
20230901,091000,201064790,6910,6930,6940,6910,3905
20230901,090900,174039120,6940,6930,6940,6920,48
20230901,090800,173706580,6930,6930,6940,6930,1840
20230901,090700,160955170,6930,6940,6940,6930,2866
20230901,090600,141083820,6940,6980,6980,6940,2628
20230901,090500,122772480,6980,6930,6980,6930,2821
20230901,090400,103128710,6950,6950,6960,6930,5633
20230901,090300,63966900,6950,6900,6950,6880,2766
20230901,090200,44844940,6890,6900,6910,6880,1551
20230901,090100,34164070,6910,6910,6910,6910,229
20230901,090000,32581680,6910,6890,6920,6890,4726